大亞 (1609)-臺銀-臺南券商分點個股進出

台股 » 個股 » 大亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大亞

(1609)

可現股當沖

股價
44.50
漲跌
▲0.35
漲幅
+0.79%
成交量
2,638張
產業
上市電器電纜類股
935人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大亞 (1609)籌碼相關－臺銀-臺南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1.5	44.15	4	44.43	44.50	-2.5	4,429	-0.06%
2024/12/10	14.2	44.10	9	44.36	44.15	5.2	4,493	0.12%
2024/12/09	0	0.00	3.1	44.62	44.60	-3.1	4,644	-0.07%
2024/12/06	2	45.13	1.5	45.00	44.95	0.5	4,694	0.01%
2024/12/05	3	45.17	5.6	45.03	44.95	-2.6	4,754	-0.05%
2024/12/04	2	45.30	3	45.57	45.40	-1	4,887	-0.02%
2024/12/03	2.3	45.62	1.1	45.70	45.75	1.2	5,040	0.02%
2024/12/02	3	45.20	0	0.00	45.10	3	5,115	0.06%
2024/11/29	2	45.13	23	45.17	45.85	-21	5,201	-0.40%
2024/11/28	6	45.59	0	0.00	45.20	6	5,279	0.11%
2024/11/27	23	47.00	1	46.15	46.00	22	5,344	0.41%
2024/11/26	13.3	47.41	41.6	47.04	47.10	-28.3	5,413	-0.52%
2024/11/25	4.1	46.76	7	46.94	46.80	-2.9	5,417	-0.05%
2024/11/22	5	46.06	7.5	46.37	46.45	-2.5	5,552	-0.05%
2024/11/21	0.2	44.60	1.1	44.75	44.90	-0.9	5,586	-0.02%
2024/11/20	25	44.72	27.3	44.83	44.55	-2.3	5,838	-0.04%
2024/11/19	0	0.00	3.5	44.73	44.80	-3.5	6,196	-0.06%
2024/11/18	2.2	44.84	0	0.00	44.35	2.2	6,698	0.03%
2024/11/15	26.5	45.40	27.5	45.20	45.40	-1	6,826	-0.01%
2024/11/14	14	44.50	5.5	44.80	44.60	8.5	7,066	0.12%
2024/11/13	26	45.08	26	45.18	44.80	0	7,249	0.00%
2024/11/12	2	45.23	1	45.36	45.00	1	7,467	0.01%
2024/11/11	26	45.93	28	45.56	45.95	-2	7,700	-0.03%
2024/11/08	5	45.51	0	0.00	45.25	5	8,091	0.06%
2024/11/07	13	45.57	22	45.68	45.90	-9	8,611	-0.10%
2024/11/06	4	45.81	5	45.73	45.45	-1	8,796	-0.01%
2024/11/05	19	46.40	17	46.59	46.45	2	9,130	0.02%
2024/11/04	28.5	45.93	26	46.39	46.00	2.5	9,483	0.03%
2024/11/01	27.1	46.06	27	44.81	46.20	0.1	9,827	0.00%
2024/10/30	26.1	45.20	26	45.21	45.30	0.1	10,068	0.00%
2024/10/29	3	45.58	3	45.68	45.40	0	10,321	0.00%
2024/10/28	1.1	46.01	5	46.13	46.10	-3.9	10,426	-0.04%
2024/10/25	0	0.00	6	46.35	46.40	-6	10,593	-0.06%
2024/10/24	5	46.58	0.5	46.92	46.30	4.5	11,070	0.04%
2024/10/23	2.3	47.23	18.5	47.36	47.35	-16.2	11,586	-0.14%
2024/10/22	8	46.81	2	46.70	46.90	6	11,907	0.05%
2024/10/21	1.6	47.23	1	47.15	47.10	0.6	12,683	0.00%
2024/10/18	17	47.12	7	47.33	47.00	10	13,586	0.07%
2024/10/17	8	47.62	3.1	47.51	47.45	4.9	14,151	0.03%
2024/10/16	3	47.25	4.2	47.33	47.15	-1.2	16,275	-0.01%
2024/10/15	6.1	48.11	1	48.49	47.70	5.1	16,978	0.03%
2024/10/14	3.2	48.08	4	48.35	48.70	-0.8	17,972	0.00%
2024/10/11	5.3	47.85	7.2	47.76	47.65	-1.9	18,469	-0.01%
2024/10/09	8.4	48.27	0.5	48.30	48.15	7.9	18,783	0.04%
2024/10/08	4	48.58	13	48.65	48.60	-9	19,150	-0.05%
2024/10/07	2	49.40	0.3	49.43	49.35	1.7	19,529	0.01%
2024/10/04	12.2	49.42	1	49.25	49.10	11.2	19,667	0.06%
2024/10/01	3.9	50.44	2.1	50.30	50.70	1.8	19,826	0.01%
2024/09/30	16	51.24	6	51.00	50.70	10	20,256	0.05%
2024/09/27	9	51.48	12.3	51.54	52.00	-3.3	20,265	-0.02%
2024/09/26	1.2	50.63	16	51.12	50.60	-14.8	20,263	-0.07%
2024/09/25	13.8	50.45	7	50.56	50.50	6.8	20,460	0.03%
2024/09/24	1.4	50.34	1	50.30	50.20	0.4	20,868	0.00%
2024/09/23	2	51.35	23.3	50.90	50.70	-21.3	21,472	-0.10%
2024/09/20	5	50.36	5	50.46	50.70	0	22,050	0.00%
2024/09/19	7	50.44	1.1	50.50	50.70	6	22,510	0.03%
2024/09/18	17	50.86	32.5	50.87	50.60	-15.5	22,550	-0.07%
2024/09/16	1	50.10	10.6	49.74	49.90	-9.6	22,607	-0.04%
2024/09/13	3	48.57	3.3	48.54	48.65	-0.3	22,817	0.00%
2024/09/12	6.3	48.32	4.4	48.40	48.45	1.9	23,113	0.01%
2024/09/11	8	47.24	8.5	47.32	47.70	-0.5	23,391	0.00%
2024/09/10	31	47.51	11.5	47.18	46.40	19.5	24,132	0.08%
2024/09/09	4	48.24	7	48.19	48.80	-3	25,304	-0.01%
2024/09/06	1	48.60	2	48.65	48.70	-1	25,569	0.00%
2024/09/05	22	49.18	0.1	48.50	48.20	21.9	25,736	0.09%
2024/09/04	14.6	49.77	1	48.50	49.35	13.6	26,178	0.05%
2024/09/03	16	52.21	2	52.05	51.60	14	26,875	0.05%
2024/09/02	20	53.11	1	53.50	52.70	19	26,911	0.07%
2024/08/30	13	52.89	4	52.95	52.90	9	26,902	0.03%
2024/08/29	14.1	53.19	3.9	53.38	53.00	10.2	26,974	0.04%
2024/08/28	29	53.70	5.1	53.84	53.60	23.9	27,040	0.09%
2024/08/27	6.5	54.42	0	0.00	54.30	6.5	27,026	0.02%
2024/08/26	23.2	54.73	1.4	55.32	54.20	21.8	27,084	0.08%
2024/08/23	4	54.90	7.4	55.22	55.80	-3.4	26,997	-0.01%
2024/08/22	15.2	56.21	11.8	56.44	55.60	3.4	26,965	0.01%
2024/08/21	9	56.08	15.5	56.57	55.60	-6.5	26,989	-0.02%
2024/08/20	33	55.81	96	56.50	56.30	-63	27,024	-0.23%
2024/08/19	28.1	53.60	0.4	54.20	53.30	27.7	26,949	0.10%
2024/08/16	9	54.02	4	54.10	54.10	5	26,999	0.02%
2024/08/15	5	57.06	6	57.17	56.80	-1	27,016	0.00%
2024/08/14	14.4	57.18	72.7	57.84	57.20	-58.4	27,424	-0.21%
2024/08/13	23	57.35	21	57.46	57.40	2	27,400	0.01%
2024/08/12	42.1	57.72	8.2	57.52	57.60	33.9	27,345	0.12%
2024/08/09	42	56.88	22.2	56.83	56.60	19.8	27,289	0.07%
2024/08/08	18.2	55.11	11.2	54.89	55.20	7.1	27,027	0.03%
2024/08/07	1	54.80	51.9	54.52	55.20	-50.9	27,207	-0.19%
2024/08/06	9.5	50.15	25.7	50.94	51.00	-16.2	27,253	-0.06%
2024/08/05	21.3	50.55	9	51.07	50.00	12.3	27,647	0.04%
2024/08/02	21.1	55.33	7	55.70	55.30	14.1	28,361	0.05%
2024/08/01	7	55.36	1.3	55.44	56.40	5.7	29,217	0.02%
2024/07/31	11.4	54.51	3	54.80	54.20	8.4	29,530	0.03%
2024/07/30	30.2	54.82	16	54.86	55.20	14.2	30,122	0.05%
2024/07/29	128.7	56.70	20.1	56.12	55.00	108.7	30,715	0.35%	大買/鉅額交易
2024/07/26	14.2	56.73	15.1	55.88	57.20	-1	30,965	0.00%
2024/07/23	23.2	56.68	11.1	56.27	55.70	12.2	31,280	0.04%
2024/07/22	47.1	58.17	50	56.56	56.00	-2.9	31,959	-0.01%
2024/07/19	29.3	59.76	41.6	59.40	59.00	-12.4	32,416	-0.04%
2024/07/18	26.5	58.28	10.1	58.54	58.70	16.4	33,894	0.05%
2024/07/17	74.1	60.61	135.1	59.37	58.40	-61	35,831	-0.17%	大賣/
2024/07/16	35.5	57.11	20.1	57.05	57.30	15.4	36,721	0.04%
2024/07/15	22.1	57.03	30.4	56.85	57.20	-8.4	42,496	-0.02%
2024/07/12	14.2	55.37	14	55.66	55.00	0.2	44,084	0.00%
2024/07/11	16	54.79	10	54.90	54.30	6	45,321	0.01%
2024/07/10	4	54.85	9.5	55.50	55.50	-5.5	48,804	-0.01%
2024/07/09	7.6	54.25	16.2	54.43	55.10	-8.6	51,385	-0.02%
2024/07/08	7	54.34	2	54.85	54.10	5	52,610	0.01%
2024/07/05	15.1	55.05	2.2	55.37	55.00	12.9	53,494	0.02%
2024/07/04	9	55.38	22.2	55.42	55.50	-13.2	55,074	-0.02%
2024/07/03	5.2	54.18	3	54.67	54.00	2.2	56,472	0.00%
2024/07/02	10.2	54.54	6	54.62	54.20	4.2	57,052	0.01%
2024/07/01	20.2	55.34	20	55.48	54.80	0.2	57,349	0.00%
2024/06/28	7.4	55.88	12	55.91	55.80	-4.6	57,402	-0.01%
2024/06/27	55.2	55.35	46	55.41	55.50	9.2	57,195	0.02%
2024/06/26	23	54.93	22.3	55.10	55.40	0.7	57,186	0.00%
2024/06/25	12	53.57	82.5	54.11	55.00	-70.5	57,280	-0.12%
2024/06/24	53.1	52.91	5	53.10	52.70	48.1	57,860	0.08%
2024/06/21	8	53.36	58	53.74	53.60	-50	60,054	-0.08%
2024/06/20	56	53.47	57.1	54.49	53.50	-1.1	63,423	0.00%
2024/06/19	54	53.21	65.4	53.35	53.20	-11.4	64,988	-0.02%
2024/06/18	10.3	53.85	8	53.94	54.10	2.3	65,146	0.00%
2024/06/17	65.3	54.38	44.1	54.99	53.70	21.3	65,108	0.03%
2024/06/14	68	54.71	38.7	54.67	54.90	29.4	64,694	0.05%
2024/06/13	27.4	51.40	17.1	51.81	51.70	10.3	63,741	0.02%
2024/06/12	16.6	51.45	10.3	51.64	51.00	6.3	63,858	0.01%
2024/06/11	40.1	52.07	22.3	51.75	51.40	17.7	65,074	0.03%
2024/06/07	47.9	51.76	29.1	51.46	52.20	18.8	64,838	0.03%
2024/06/06	4	49.16	6	49.07	49.10	-2	64,234	0.00%
2024/06/05	1	48.79	1	48.55	48.60	0	64,199	0.00%
2024/06/04	6	49.12	0	0.00	48.95	6	64,365	0.01%
2024/06/03	2.1	49.01	17	49.30	48.90	-14.9	64,606	-0.02%
2024/05/31	1	49.30	4.3	49.51	49.05	-3.3	66,014	-0.01%
2024/05/30	12.2	50.04	13	49.65	49.10	-0.8	66,161	0.00%
2024/05/29	3	50.63	7	50.61	50.30	-4	66,381	-0.01%
2024/05/28	82.2	50.81	7	50.79	51.00	75.2	66,963	0.11%
2024/05/27	10.3	50.46	7	50.63	50.50	3.3	67,573	0.00%
2024/05/24	14.2	49.67	15.1	50.00	49.50	-0.9	67,474	0.00%
2024/05/23	21.9	50.77	38.2	50.54	50.10	-16.3	67,648	-0.02%
2024/05/22	10	53.38	11	52.96	52.60	-1	67,442	0.00%
2024/05/21	13.4	53.28	7	53.46	52.90	6.4	67,454	0.01%
2024/05/20	37	53.75	24	54.14	53.50	13	67,326	0.02%
2024/05/17	2.2	52.77	15	52.92	53.10	-12.8	66,888	-0.02%
2024/05/16	9	52.21	3	52.70	52.10	6	66,923	0.01%
2024/05/15	28.4	53.05	22.9	53.28	52.10	5.5	66,961	0.01%
2024/05/14	16.4	52.75	9.1	52.68	52.40	7.3	66,691	0.01%
2024/05/13	12	52.23	10.5	52.37	53.00	1.5	66,475	0.00%
2024/05/10	5.5	52.63	29	52.91	53.60	-23.5	66,203	-0.04%
2024/05/09	38.3	54.12	52.1	54.15	53.30	-13.8	65,851	-0.02%
2024/05/08	70.6	56.26	36.2	56.08	56.20	34.4	65,135	0.05%
2024/05/07	35.1	54.21	28.4	53.86	55.80	6.8	64,115	0.01%
2024/05/06	26.2	53.54	25	53.42	52.90	1.2	63,002	0.00%
2024/05/03	17.8	55.60	23	54.68	54.00	-5.2	62,453	-0.01%
2024/05/02	46.1	57.65	35	56.83	56.30	11.1	61,790	0.02%
2024/04/30	33.1	56.40	51	56.19	56.90	-17.9	61,060	-0.03%
2024/04/29	31	58.24	102	58.77	57.60	-71	60,379	-0.12%	大賣/
2024/04/26	85.1	60.74	73.5	61.18	60.00	11.6	59,620	0.02%
2024/04/25	28	60.63	70.3	60.65	60.90	-42.3	58,696	-0.07%
2024/04/24	108.4	59.98	106.7	60.32	60.50	1.6	57,532	0.00%	大買/大賣/
2024/04/23	155.5	58.01	158	58.37	57.60	-2.5	55,336	0.00%	大買/大賣/
2024/04/22	196.1	62.25	180.1	63.06	57.80	16	53,268	0.03%	大買/大賣/
2024/04/19	549.9	65.19	439.6	65.16	64.20	110.3	51,577	0.21%	大買/大賣/鉅額交易
2024/04/18	294.3	63.45	242.2	63.90	64.70	52.1	45,068	0.12%	大買/大賣/
2024/04/17	37.9	56.44	89	57.09	58.90	-51.1	42,476	-0.12%
2024/04/16	303.4	56.02	373	55.24	53.60	-69.6	40,749	-0.17%	大買/大賣/
2024/04/15	135.1	55.39	97.6	55.39	55.60	37.5	36,988	0.10%	大買/
2024/04/12	62	47.48	92.8	48.53	50.60	-30.8	34,024	-0.09%
2024/04/11	63	46.73	42.2	47.14	46.00	20.8	32,414	0.06%
2024/04/10	81.1	46.92	89.8	46.61	46.70	-8.7	31,471	-0.03%
2024/04/09	175	45.96	209	44.93	45.55	-34	29,793	-0.11%	大買/大賣/
2024/04/08	59.5	43.15	43.5	42.73	43.10	16	28,049	0.06%
2024/04/03	69.5	41.72	37	42.08	41.15	32.5	27,536	0.12%
2024/04/02	27.2	41.92	21.1	41.92	41.75	6.1	27,355	0.02%
2024/04/01	16.1	42.87	10	43.08	42.60	6.1	27,068	0.02%
2024/03/29	14.7	43.62	41.5	43.23	43.00	-26.9	26,844	-0.10%
2024/03/28	38	45.09	39	44.84	44.20	-1	26,243	0.00%
2024/03/27	83.3	45.21	120.1	44.80	44.05	-36.8	25,546	-0.14%	大賣/
2024/03/26	119.1	45.46	208	45.29	43.80	-88.9	24,475	-0.36%	大買/大賣/
2024/03/25	247.1	44.57	192.2	44.50	45.40	54.9	22,208	0.25%	大買/大賣/
2024/03/22	66.1	40.95	226.5	42.04	42.45	-160.4	18,720	-0.86%	大賣/鉅額交易
2024/03/21	19.1	38.28	40.2	38.40	38.60	-21.1	16,948	-0.12%
2024/03/20	44	37.53	22	37.54	37.35	22	16,636	0.13%
2024/03/19	22.1	38.50	10	38.55	38.10	12.1	16,490	0.07%
2024/03/18	24	38.37	15	38.43	38.45	9	16,303	0.06%
2024/03/15	23	38.18	21.1	38.17	37.95	1.9	16,333	0.01%
2024/03/14	55	38.19	66	38.44	37.85	-11	16,455	-0.07%
2024/03/13	13.3	37.38	42	37.60	36.85	-28.7	15,554	-0.18%
2024/03/12	3	37.17	19	37.20	37.20	-16	16,240	-0.10%
2024/03/11	25	36.05	106	36.10	36.30	-81	16,078	-0.50%	大賣/
2024/03/08	101	36.41	47	36.16	36.05	54	16,116	0.34%	大買/
2024/03/07	73.1	36.85	18	36.90	36.70	55.1	16,013	0.34%
2024/03/06	57.6	38.45	149.5	38.83	37.50	-91.9	15,653	-0.59%	大賣/
2024/03/05	13.2	36.42	2.2	36.74	36.35	11	14,187	0.08%
2024/03/04	125.4	37.63	6	37.32	36.95	119.4	14,009	0.85%	大買/鉅額交易
2024/03/01	45.2	37.63	54	37.82	37.85	-8.8	13,745	-0.06%
2024/02/29	23.4	37.38	44	37.31	37.50	-20.6	13,258	-0.16%
2024/02/27	25.1	35.83	5	36.15	35.65	20.1	12,912	0.16%
2024/02/26	25.3	36.75	36.2	37.15	36.45	-10.9	12,829	-0.09%
2024/02/23	7	36.50	56	36.71	36.25	-49	12,302	-0.40%
2024/02/22	42	36.02	4	36.49	36.40	38	12,200	0.31%
2024/02/21	4.1	36.15	13.5	36.21	36.15	-9.5	12,059	-0.08%
2024/02/20	9	36.37	4	36.18	35.90	5	12,000	0.04%
2024/02/19	2.1	36.37	18.1	36.51	36.30	-15.9	11,892	-0.13%
2024/02/16	8	35.78	38.3	35.74	35.90	-30.3	11,753	-0.26%
2024/02/15	0.1	34.65	0	35.05	35.25	0	11,571	0.00%
2024/02/05	36.1	34.44	15.1	34.51	34.50	21	11,525	0.18%
2024/02/02	18	35.11	17	35.26	34.80	1	11,490	0.01%
2024/02/01	8	35.36	13	35.23	35.40	-5	11,408	-0.04%
2024/01/31	9	34.88	6	34.93	34.95	3	11,447	0.03%
2024/01/30	0	0.00	12	35.02	34.90	-12	11,431	-0.10%
2024/01/29	8.4	34.70	1	34.90	34.80	7.4	11,439	0.06%
2024/01/26	1	34.55	3.2	34.58	34.60	-2.2	11,464	-0.02%
2024/01/25	0.1	35.00	1	34.95	34.85	-1	11,468	-0.01%
2024/01/24	3	35.40	5	35.40	35.35	-2	11,461	-0.02%
2024/01/23	7	35.56	33	35.51	35.40	-26	11,477	-0.23%
2024/01/22	4.1	35.23	11	35.35	35.35	-6.9	11,439	-0.06%
2024/01/19	7	35.18	5	34.85	34.80	2	11,317	0.02%
2024/01/18	3	34.25	4	34.15	34.80	-1	11,228	-0.01%
2024/01/17	21.1	34.89	2	34.90	34.60	19.1	11,190	0.17%
2024/01/16	77.1	35.91	33	35.96	35.50	44.1	11,067	0.40%
2024/01/15	36	36.43	82.8	36.43	36.90	-46.8	10,747	-0.44%
2024/01/12	1	34.15	0	0.00	34.15	1	9,522	0.01%
2024/01/11	2	33.80	1	34.00	34.10	1	9,592	0.01%
2024/01/10	1.1	33.22	3.5	33.18	33.25	-2.4	9,701	-0.02%
2024/01/09	46.1	33.76	8	33.81	33.65	38.1	9,803	0.39%
2024/01/08	3	34.27	1	34.10	34.10	2	9,826	0.02%
2024/01/05	1	34.35	40	34.70	34.30	-39	9,894	-0.39%
2024/01/04	2.1	34.78	21	34.68	34.60	-18.9	9,942	-0.19%
2024/01/03	3	35.02	16	35.30	34.70	-13	10,003	-0.13%
2024/01/02	2	34.85	5	34.91	35.00	-3	9,946	-0.03%
2023/12/29	61.1	34.83	3	34.88	34.50	58.1	9,959	0.58%
2023/12/28	14	34.95	22.1	35.14	35.00	-8.1	9,956	-0.08%
2023/12/27	2	34.18	7	34.09	34.00	-5	10,054	-0.05%
2023/12/26	0.1	33.95	20	33.90	33.95	-19.9	10,500	-0.19%
2023/12/25	2.1	33.84	5	33.90	33.75	-2.9	11,418	-0.03%
2023/12/22	54.1	34.11	0	0.00	33.90	54.1	11,866	0.46%
2023/12/21	26	34.19	6	34.35	34.30	20	12,507	0.16%
2023/12/20	0	0.00	0.1	34.00	34.20	-0.1	12,617	0.00%
2023/12/19	1.1	33.37	8	33.40	33.45	-6.9	12,665	-0.05%
2023/12/18	8	34.21	6	34.42	33.90	2	12,681	0.02%
2023/12/15	23	34.73	0	0.00	34.40	23	12,693	0.18%
2023/12/14	12	34.82	3	34.82	34.55	9	12,628	0.07%
2023/12/13	25	35.20	10	34.98	34.85	15	12,503	0.12%
2023/12/12	37	36.06	37	36.64	35.60	0	12,373	0.00%
2023/12/11	78	36.21	35	36.34	35.80	43	11,967	0.36%
2023/12/08	66	35.74	37	35.65	35.60	29	11,478	0.25%
2023/12/07	51	35.27	88	35.14	35.95	-37	11,007	-0.34%
2023/12/06	9	33.82	6	33.81	33.95	3	10,073	0.03%
2023/12/05	4	33.55	5	33.30	33.45	-1	10,041	-0.01%
2023/12/04	6	34.33	10.2	34.54	33.95	-4.2	9,961	-0.04%
2023/12/01	6.5	33.99	0	0.00	33.90	6.5	9,871	0.07%
2023/11/30	2	34.15	0.1	34.26	34.05	1.9	9,922	0.02%
2023/11/29	2	34.20	0	0.00	34.25	2	9,996	0.02%
2023/11/28	0	0.00	10	34.40	34.45	-10	10,079	-0.10%
2023/11/27	21	34.33	27	34.13	34.00	-6	10,284	-0.06%
2023/11/24	16.2	34.29	30.5	34.39	34.20	-14.3	10,226	-0.14%
2023/11/22	2.1	33.41	3	33.58	33.55	-0.9	9,990	-0.01%
2023/11/21	2.1	33.80	6	33.78	33.70	-3.9	10,061	-0.04%
2023/11/20	3	33.25	13	33.55	33.50	-10	10,060	-0.10%
2023/11/17	50	33.30	9	33.41	33.25	41	10,102	0.41%
2023/11/16	1	32.80	2	33.10	33.00	-1	10,190	-0.01%
2023/11/15	1.1	32.59	2	32.60	32.75	-0.9	10,289	-0.01%
2023/11/14	4	32.29	1	32.05	32.05	3	10,528	0.03%
2023/11/13	12	32.14	10	32.48	32.45	2	10,919	0.02%
2023/11/10	0	0.00	10	32.30	32.25	-10	11,057	-0.09%
2023/11/09	6	32.44	0	0.00	32.55	6	11,263	0.05%
2023/11/08	1.2	32.70	3	32.68	32.60	-1.8	11,569	-0.02%
2023/11/07	5	33.22	0	0.00	33.15	5	11,769	0.04%
2023/11/06	11	33.24	14.1	33.44	33.45	-3.1	12,119	-0.03%
2023/11/03	0	33.00	2	32.90	32.80	-2	12,498	-0.02%
2023/11/02	1.1	32.21	0	0.00	32.50	1.1	12,697	0.01%
2023/11/01	5	31.92	3	31.77	31.90	2	13,002	0.02%
2023/10/31	2	32.82	6.2	32.80	32.00	-4.1	13,902	-0.03%
2023/10/30	8	32.86	3	32.95	32.80	5	16,190	0.03%
2023/10/27	2	32.80	5	32.85	32.80	-3	16,241	-0.02%
2023/10/26	6	33.03	0	32.85	32.80	6	16,488	0.04%
2023/10/25	7	33.61	2	33.88	33.45	5	16,712	0.03%
2023/10/24	10	33.13	0	0.00	33.40	10	16,883	0.06%
2023/10/23	9	33.03	3.1	33.32	33.05	5.9	17,175	0.03%
2023/10/20	7.1	32.05	29	32.10	32.10	-21.9	17,530	-0.12%
2023/10/19	11.2	32.90	0	0.00	32.80	11.2	18,760	0.06%
2023/10/18	27	33.05	2	33.10	32.90	25	19,514	0.13%
2023/10/17	7	33.94	1.1	33.61	33.60	5.9	19,983	0.03%
2023/10/16	18.2	34.23	0	0.00	34.25	18.2	20,170	0.09%
2023/10/13	6.1	35.09	0	0.00	34.95	6.1	21,179	0.03%
2023/10/12	5.1	35.52	15	35.46	35.50	-10	22,483	-0.04%
2023/10/11	18.2	35.60	5	35.71	35.35	13.1	22,863	0.06%
2023/10/06	14.2	36.58	4	36.48	36.40	10.2	23,403	0.04%
2023/10/05	8	37.21	7	37.22	36.90	1	23,809	0.00%
2023/10/04	24	36.93	4	37.04	36.85	20	24,245	0.08%
2023/10/03	11	37.92	10	38.31	37.75	1	24,742	0.00%
2023/10/02	35.1	39.19	18	38.95	38.60	17.1	24,700	0.07%
2023/09/28	37	38.20	76.2	37.75	38.45	-39.2	24,534	-0.16%
2023/09/27	25	36.75	55.1	36.92	36.70	-30.1	24,392	-0.12%
2023/09/26	117	36.51	60	36.53	36.35	57	24,300	0.23%	大買/
2023/09/25	0.1	35.00	1	34.80	35.25	-1	24,137	0.00%
2023/09/22	9	33.98	41	33.29	34.40	-32	24,427	-0.13%
2023/09/21	5.9	33.73	0.1	33.82	33.45	5.9	24,577	0.02%
2023/09/20	3	34.48	6	34.25	34.10	-3	24,714	-0.01%
2023/09/19	13	34.42	3	34.58	34.10	10	25,156	0.04%
2023/09/18	1	34.65	0	0.00	34.65	1	25,310	0.00%
2023/09/15	2.1	35.08	1	34.80	35.10	1.1	25,673	0.00%
2023/09/14	2	34.83	0	0.00	34.85	2	25,991	0.01%
2023/09/13	1	34.40	2	34.60	34.40	-1	26,462	0.00%
2023/09/12	6.3	34.90	4	34.95	34.80	2.3	27,933	0.01%
2023/09/11	8	35.21	1	35.60	35.15	7	28,871	0.02%
2023/09/08	0	0.00	1	36.00	35.95	-1	29,379	0.00%
2023/09/07	1	36.40	7	36.39	36.35	-6	30,161	-0.02%
2023/09/06	0	0.00	5	36.31	36.25	-5	31,062	-0.02%
2023/09/05	11	36.15	0	0.00	36.10	11	32,646	0.03%
2023/09/04	10	36.64	5	36.57	36.45	5	35,956	0.01%
2023/09/01	9	36.77	27	36.60	36.45	-18	38,926	-0.05%
2023/08/31	36.8	36.77	13.2	36.49	36.95	23.6	42,430	0.06%
2023/08/30	12	36.09	32	35.92	35.75	-20	43,137	-0.05%
2023/08/29	2	35.28	32	35.49	35.50	-30	43,762	-0.07%
2023/08/28	1	35.15	0	0.00	35.15	1	43,860	0.00%
2023/08/25	0	0.00	1	36.10	36.00	-1	43,928	0.00%
2023/08/24	5	36.20	0	0.00	35.85	5	44,056	0.01%
2023/08/23	14.1	35.71	33	35.88	35.90	-19	44,190	-0.04%
2023/08/22	15	35.76	23	35.84	35.85	-8	44,503	-0.02%
2023/08/21	13.5	36.64	1	36.45	36.35	12.5	44,699	0.03%
2023/08/18	28.2	36.50	106	36.26	36.00	-77.8	44,769	-0.17%	大賣/
2023/08/17	14.1	35.89	12.1	35.96	36.15	2	44,812	0.00%
2023/08/16	8.1	34.38	5	34.10	35.15	3.1	45,047	0.01%
2023/08/15	109	34.21	15.1	34.42	34.70	93.9	45,745	0.21%	大買/
2023/08/14	14.2	33.95	14	33.80	33.60	0.2	46,303	0.00%
2023/08/11	20.3	35.18	12	35.27	34.65	8.3	46,414	0.02%
2023/08/10	23.1	35.80	8.7	36.09	35.70	14.4	46,556	0.03%
2023/08/09	26.1	37.37	24	37.30	36.85	2.1	46,722	0.00%
2023/08/08	23.3	36.92	5	37.12	36.55	18.3	46,782	0.04%
2023/08/07	20.4	36.73	5.1	36.75	37.00	15.4	47,425	0.03%
2023/08/04	54	37.20	44.1	36.63	37.35	9.9	48,362	0.02%
2023/08/02	131.6	39.60	80.3	40.00	39.25	51.3	48,205	0.11%	大買/
2023/08/01	5.1	37.62	0	0.00	37.50	5.1	46,944	0.01%
2023/07/31	8	37.83	42	37.71	37.65	-34	48,426	-0.07%
2023/07/28	10	38.09	0.1	38.00	38.05	9.9	50,109	0.02%
2023/07/27	5	38.33	4	38.45	38.55	1	50,332	0.00%
2023/07/26	33.2	38.37	2	38.45	38.35	31.2	50,990	0.06%
2023/07/25	19	39.09	10	39.28	39.25	9	50,730	0.02%
2023/07/24	50	40.54	35	40.28	38.80	15	50,319	0.03%
2023/07/21	15.1	40.01	37	39.69	39.75	-21.9	49,129	-0.04%
2023/07/20	28	39.06	46	39.37	39.60	-18	48,499	-0.04%
2023/07/19	22	38.03	5	37.95	38.25	17	48,038	0.04%
2023/07/18	74	39.26	40.4	39.06	38.55	33.6	47,915	0.07%
2023/07/17	22.1	39.46	70.7	39.50	39.45	-48.6	47,115	-0.10%
2023/07/14	22	37.91	10.5	37.96	37.60	11.5	46,247	0.02%
2023/07/13	32	38.82	11	39.08	38.05	21	46,233	0.05%
2023/07/12	9.4	39.24	16	39.32	39.40	-6.6	45,854	-0.01%
2023/07/11	19.4	39.07	19.2	39.53	38.70	0.2	46,018	0.00%
2023/07/10	25	39.02	33	38.94	38.95	-8	46,535	-0.02%
2023/07/07	12	37.53	29.4	37.44	37.90	-17.4	47,187	-0.04%
2023/07/06	6	38.48	6	38.25	38.10	0	47,423	0.00%
2023/07/05	53	39.12	65.5	38.97	39.15	-12.5	47,541	-0.03%
2023/07/04	30.2	38.69	8.2	38.88	38.25	22	47,450	0.05%
2023/07/03	10.3	39.00	19.2	38.92	38.60	-8.9	47,692	-0.02%
2023/06/30	26	38.34	37	37.94	38.60	-11	47,357	-0.02%
2023/06/29	7.4	37.42	12	37.46	37.40	-4.6	47,382	-0.01%
2023/06/28	25.1	36.97	32	36.91	36.75	-6.9	47,669	-0.01%
2023/06/27	84.1	38.07	48.1	37.88	36.95	36	47,668	0.08%
2023/06/26	6.2	37.76	3.1	38.11	38.10	3.1	48,044	0.01%
2023/06/21	38.1	38.19	7	38.22	38.00	31.1	48,710	0.06%
2023/06/20	9	38.27	23.6	38.59	38.70	-14.6	48,365	-0.03%
2023/06/19	34.1	38.51	25	38.63	38.15	9.1	48,045	0.02%
2023/06/16	48.1	38.92	51	39.22	38.50	-2.9	47,705	-0.01%
2023/06/15	49.1	37.54	55.1	37.81	38.10	-6.1	46,305	-0.01%
2023/06/14	32	37.98	36	37.77	37.60	-4	45,571	-0.01%
2023/06/13	25.1	38.07	19.1	37.87	37.80	6	45,133	0.01%
2023/06/12	33.1	39.14	19.1	38.62	38.40	14	44,542	0.03%
2023/06/09	56.3	39.76	47.2	39.81	39.50	9.1	43,814	0.02%
2023/06/08	270.2	40.46	238.3	40.74	40.50	31.9	42,292	0.08%	大買/大賣/
2023/06/07	78.1	38.00	399.8	38.70	39.20	-321.7	39,128	-0.82%	大賣/鉅額交易
2023/06/06	382.2	36.27	152.3	35.89	35.65	229.9	36,364	0.63%	大買/大賣/鉅額交易
2023/06/05	30	32.76	126.3	34.28	34.80	-96.3	33,276	-0.29%	大賣/
2023/06/02	55	31.88	44.4	31.81	31.65	10.6	32,861	0.03%
2023/06/01	13	30.96	11	30.95	30.85	2	32,232	0.01%
2023/05/31	6	30.75	6	30.78	31.10	0	32,140	0.00%
2023/05/30	7.1	31.01	158.5	30.41	30.50	-151.4	32,073	-0.47%	大賣/鉅額交易
2023/05/29	37.5	31.21	7	31.12	31.00	30.5	31,878	0.10%
2023/05/26	17	30.72	15	30.74	30.75	2	31,692	0.01%
2023/05/25	12	31.53	3	31.70	31.20	9	31,400	0.03%
2023/05/24	18	31.59	15.2	31.58	31.60	2.8	31,212	0.01%
2023/05/23	25	31.59	24	31.76	31.75	1	31,263	0.00%
2023/05/22	175	31.75	148.7	32.05	31.80	26.3	31,141	0.08%	大買/大賣/
2023/05/19	182.3	31.83	68	32.06	31.25	114.3	30,602	0.37%	大買/鉅額交易
2023/05/18	20	31.38	11.2	31.47	31.35	8.8	30,165	0.03%
2023/05/17	26	30.93	32.3	31.03	30.50	-6.3	29,950	-0.02%
2023/05/16	15	30.55	10.3	30.55	30.60	4.7	29,520	0.02%
2023/05/15	29.1	29.83	39.1	30.02	30.25	-10	29,140	-0.03%
2023/05/12	24	29.51	32.2	29.99	29.55	-8.2	28,650	-0.03%
2023/05/11	24	29.51	32.2	29.99	28.95	-8.2	28,352	-0.03%
2023/05/10	47	31.12	38.8	30.88	30.90	8.2	27,516	0.03%
2023/05/09	41.2	30.99	34	30.91	30.05	7.2	26,294	0.03%
2023/05/08	28.1	31.59	151.2	31.38	32.00	-123.1	25,548	-0.48%	大賣/鉅額交易
2023/05/05	175.2	31.58	75.5	31.41	31.30	99.7	24,560	0.41%	大買/
2023/05/04	76.1	30.92	104.9	30.87	31.00	-28.8	23,319	-0.12%	大賣/
2023/05/03	22.5	28.79	14.8	28.97	28.95	7.7	22,140	0.03%
2023/05/02	60.5	28.63	91.4	28.62	29.20	-31	22,145	-0.14%
2023/04/28	7	27.61	6.3	27.44	27.40	0.7	21,305	0.00%
2023/04/27	22	26.88	4	27.08	27.05	18	21,187	0.08%
2023/04/26	11.1	27.08	28.1	26.74	27.10	-17	21,097	-0.08%
2023/04/25	23	27.41	30.2	27.03	27.30	-7.2	20,958	-0.03%
2023/04/24	0	0.00	4	27.85	27.80	-4	20,783	-0.02%
2023/04/21	12.4	27.19	32	27.71	27.10	-19.6	20,617	-0.10%
2023/04/20	24.1	28.04	1	27.80	27.80	23.1	20,428	0.11%
2023/04/19	30	28.28	54.7	28.29	28.40	-24.7	20,163	-0.12%
2023/04/18	31.2	27.70	47.5	27.77	27.45	-16.3	19,694	-0.08%
2023/04/17	26.3	28.59	32	28.37	28.40	-5.7	19,352	-0.03%
2023/04/14	28.4	28.96	35.7	28.98	28.60	-7.3	19,482	-0.04%
2023/04/13	81	28.69	54.2	28.74	28.70	26.8	18,938	0.14%
2023/04/12	63.8	28.64	52.4	28.28	28.70	11.4	17,837	0.06%
2023/04/11	36	27.49	37.2	27.53	27.35	-1.2	16,489	-0.01%
2023/04/10	20	27.05	20	27.29	26.85	0	15,894	0.00%
2023/04/07	71	27.13	41	27.16	27.20	30	15,446	0.19%
2023/04/06	15	26.66	84	26.50	26.75	-69	14,737	-0.47%
2023/03/31	44	25.90	19	25.91	25.85	25	14,106	0.18%
2023/03/30	44	26.53	23	26.53	26.15	21	13,930	0.15%
2023/03/29	15	26.42	89	26.51	26.55	-74	13,503	-0.55%
2023/03/28	17.1	25.61	32.1	25.54	25.50	-15	12,991	-0.12%
2023/03/27	49	26.95	41.1	27.08	26.25	7.9	12,779	0.06%
2023/03/24	58	26.53	49.2	26.40	26.15	8.8	11,861	0.07%
2023/03/23	3.1	24.88	3	24.85	25.05	0.1	10,985	0.00%
2023/03/22	15	24.87	2.3	24.78	24.75	12.7	11,030	0.12%
2023/03/21	5	25.28	0	0.00	25.00	5	10,986	0.05%
2023/03/20	7.5	24.82	8	25.12	25.20	-0.5	10,938	0.00%
2023/03/17	117	25.28	11	24.90	24.95	106	10,975	0.97%	大買/鉅額交易
2023/03/16	5	25.52	7	25.44	25.40	-2	10,732	-0.02%
2023/03/15	7	26.18	22.1	26.14	26.05	-15.1	10,642	-0.14%
2023/03/14	19	25.57	12	25.34	25.55	7	10,649	0.07%
2023/03/13	16.2	24.68	3.6	24.48	24.80	12.6	10,504	0.12%
2023/03/10	15.2	25.24	10.2	25.21	24.95	5	10,655	0.05%
2023/03/09	47.6	26.70	34	26.34	26.20	13.6	10,463	0.13%
2023/03/08	11.5	25.93	41.3	26.87	27.05	-29.8	10,247	-0.29%
2023/03/07	15.1	25.68	30.2	25.71	25.80	-15.1	9,690	-0.16%
2023/03/06	6.3	24.94	5.2	24.98	24.90	1.1	9,105	0.01%
2023/03/03	3.1	24.65	19.6	24.95	24.60	-16.5	8,982	-0.18%
2023/03/02	3	24.52	33	24.94	24.90	-30	8,879	-0.34%
2023/03/01	2.1	24.19	0	0.00	24.15	2.1	8,746	0.02%
2023/02/24	3	24.22	0	0.00	24.25	3	8,686	0.03%
2023/02/23	6	24.76	0	0.00	24.60	6	8,618	0.07%
2023/02/22	3	24.85	3.1	24.97	24.90	-0.1	8,528	0.00%
2023/02/21	3	25.25	15	25.17	25.20	-12	8,367	-0.14%
2023/02/20	8	24.84	4	24.95	25.05	4	8,186	0.05%
2023/02/17	4	24.29	5.1	24.39	24.35	-1.1	8,247	-0.01%
2023/02/16	8	24.71	5	24.96	24.50	3	8,317	0.04%
2023/02/15	11	24.04	15.2	24.24	24.40	-4.2	7,883	-0.05%
2023/02/14	3	23.20	0	0.00	23.15	3	7,305	0.04%
2023/02/13	0	23.20	0	0.00	23.30	0	7,282	0.00%
2023/02/10	2	23.50	1	23.30	23.30	1	7,222	0.01%
2023/02/09	0	0.00	9.1	23.74	23.60	-9.1	7,214	-0.13%
2023/02/08	4	23.40	5	23.42	23.25	-1	7,010	-0.01%
2023/02/07	7	23.31	5.2	23.25	23.50	1.8	6,953	0.03%
2023/02/06	4.1	23.42	1	23.30	23.15	3.1	6,919	0.04%
2023/02/03	2	23.48	0	0.00	23.50	2	6,878	0.03%
2023/02/02	10.3	24.25	10.6	24.01	23.95	-0.3	6,752	0.00%
2023/02/01	21	23.98	196.7	24.13	24.10	-175.7	6,397	-2.75%	大賣/鉅額交易
2023/01/31	9	22.41	59.3	22.58	23.00	-50.3	5,630	-0.89%
2023/01/30	4	21.09	7	21.00	21.15	-3	5,137	-0.06%
2023/01/17	1	20.55	1	20.45	20.55	0	5,089	0.00%
2023/01/16	0	0.00	1	20.30	20.35	-1	5,134	-0.02%
2023/01/13	2	20.65	2	20.45	20.35	0	5,137	0.00%
2023/01/12	2	20.65	4.1	20.94	20.65	-2.1	5,133	-0.04%
2023/01/11	0	20.55	0	20.55	20.50	0	5,090	0.00%
2023/01/10	2.1	20.46	0	0.00	20.45	2.1	5,085	0.04%
2023/01/09	4	20.78	1	20.80	20.80	3	5,067	0.06%
2023/01/06	2	20.87	1	20.90	20.80	1	5,054	0.02%
2023/01/05	5	21.34	5.4	21.51	21.25	-0.4	5,063	-0.01%
2023/01/04	14.3	21.60	12	21.68	21.50	2.3	4,984	0.05%
2023/01/03	7	20.92	5	20.77	20.85	2	4,544	0.04%
2022/12/30	8	20.53	3	20.35	20.30	5	4,385	0.11%
2022/12/29	0	0.00	1	20.15	20.15	-1	4,372	-0.02%
2022/12/28	1	20.20	4	20.41	20.30	-3	4,373	-0.07%
2022/12/27	1	20.70	1	20.55	20.55	0	4,356	0.00%
2022/12/26	5	20.56	1	20.50	20.50	4	4,348	0.09%
2022/12/23	10	20.45	1	20.40	20.50	9	4,347	0.21%
2022/12/22	0	0.00	3	20.50	20.40	-3	4,360	-0.07%
2022/12/21	2	20.48	4	20.75	20.25	-2	4,403	-0.05%
2022/12/20	1	20.25	0	0.00	19.75	1	4,355	0.02%
2022/12/19	1	20.40	4.2	20.36	20.15	-3.2	4,377	-0.07%
2022/12/16	4	20.68	23	20.69	20.75	-19	4,371	-0.43%
2022/12/15	3	20.73	4	20.95	20.95	-1	4,337	-0.02%
2022/12/14	4	20.80	3.2	20.91	20.75	0.8	4,303	0.02%
2022/12/12	13.1	21.04	7	21.14	20.85	6.1	4,301	0.14%
2022/12/09	6	21.04	3	20.93	20.80	3	4,192	0.07%
2022/12/08	1	20.20	1	20.40	20.20	0	4,016	0.00%
2022/12/07	11	20.30	7	20.28	20.00	4	3,986	0.10%
2022/12/06	166.3	21.11	10	21.26	20.75	156.3	3,905	4.00%	大買/鉅額交易
2022/12/05	6	20.57	4	20.63	20.60	2	3,654	0.05%
2022/12/02	22	20.36	49.7	20.19	20.65	-27.7	3,587	-0.77%
2022/12/01	2	19.53	2	19.48	19.45	0	3,338	0.00%
2022/11/30	6.4	19.75	5	19.95	19.70	1.4	3,315	0.04%
2022/11/29	1	19.05	1	19.05	19.05	0	3,186	0.00%
2022/11/28	1	18.55	1	18.65	18.80	0	3,193	0.00%
2022/11/25	3	19.05	0	0.00	18.65	3	3,240	0.09%
2022/11/24	2	18.80	2	18.80	18.80	0	3,240	0.00%
2022/11/23	1	18.85	6	18.89	18.75	-5	3,269	-0.15%
2022/11/22	0	0.00	2	18.58	18.55	-2	3,316	-0.06%
2022/11/21	0	0.00	1	18.85	18.55	-1	3,392	-0.03%
2022/11/18	5	18.70	1	18.50	18.50	4	3,406	0.12%
2022/11/17	1	19.00	4	19.10	19.00	-3	3,389	-0.09%
2022/11/16	3	19.08	2	19.10	18.95	1	3,367	0.03%
2022/11/15	19	19.38	6	19.50	19.40	13	3,289	0.40%
2022/11/14	5	18.63	1	18.20	18.90	4	2,968	0.13%
2022/11/09	0	0.00	2	17.60	17.50	-2	2,813	-0.07%
2022/11/08	1	17.55	0	0.00	17.45	1	2,842	0.04%
2022/11/07	2	17.50	6	17.52	17.55	-4	2,843	-0.14%
2022/11/04	1	16.85	0	0.00	17.00	1	2,830	0.04%
2022/11/02	1	17.25	0.4	17.10	17.00	0.6	2,906	0.02%
2022/11/01	0	0.00	1	16.90	16.95	-1	2,912	-0.03%
2022/10/31	0	0.00	0.2	16.60	16.55	-0.2	2,945	-0.01%
2022/10/27	0.2	16.80	0	0.00	16.85	0.2	3,447	0.01%
2022/10/26	0	0.00	0.1	16.63	16.50	-0.1	3,476	0.00%
2022/10/24	3	17.05	3	17.05	16.75	0	3,550	0.00%
2022/10/21	0.1	16.40	0	0.00	16.20	0.1	3,555	0.00%
2022/10/20	0	16.10	0	0.00	16.55	0	3,560	0.00%
2022/10/18	0	0.00	1	16.25	16.50	-1	3,638	-0.03%
2022/10/17	1	16.00	0	0.00	16.30	1	3,648	0.03%
2022/10/14	0	0.00	13.4	16.40	16.35	-13.4	3,670	-0.37%
2022/10/13	10.3	16.15	0	0.00	15.90	10.3	3,697	0.28%
2022/10/12	4	16.73	2.1	16.71	16.80	1.9	3,650	0.05%
2022/10/11	0.8	17.59	0	0.00	17.25	0.8	3,661	0.02%
2022/10/07	0.1	18.25	0	0.00	18.15	0.1	3,654	0.00%
2022/10/05	0	0.00	1	18.55	18.50	-1	3,744	-0.03%
2022/10/04	1	18.45	0	0.00	18.40	1	3,854	0.03%
2022/10/03	0	18.20	6.4	18.11	18.10	-6.3	3,918	-0.16%
2022/09/29	0	0.00	2	18.30	18.40	-2	4,014	-0.05%
2022/09/28	5	18.12	1	18.05	17.85	4	4,154	0.10%
2022/09/26	5	19.43	5.5	19.51	19.30	-0.4	4,277	-0.01%
2022/09/22	0	20.20	0	0.00	20.25	0	4,718	0.00%
2022/09/21	1	20.55	0	0.00	20.35	1	4,934	0.02%
2022/09/20	3	20.70	4	20.74	20.75	-1	5,447	-0.02%
2022/09/19	11	20.28	5.4	20.63	20.60	5.6	5,664	0.10%
2022/09/16	0	0.00	0.4	20.25	20.05	-0.4	5,833	-0.01%
2022/09/15	1	20.05	7	20.05	20.05	-6	5,882	-0.10%
2022/09/14	4	20.05	0	0.00	20.10	4	6,010	0.07%
2022/09/13	1	20.40	0	0.00	20.45	1	6,039	0.02%
2022/09/12	0	0.00	1	20.35	20.35	-1	6,108	-0.02%
2022/09/08	2	20.05	0	0.00	20.05	2	6,167	0.03%
2022/09/07	3.1	20.05	0	0.00	19.95	3.1	6,226	0.05%
2022/09/06	6.1	20.25	0	0.00	20.15	6.1	6,350	0.10%
2022/09/05	3.2	20.65	2.5	20.60	20.60	0.7	6,376	0.01%
2022/09/02	30	21.04	0	0.00	20.95	30	6,381	0.47%
2022/09/01	3.2	21.42	1	21.70	21.30	2.2	6,396	0.03%
2022/08/31	3	21.88	0	0.00	21.85	3	6,385	0.05%
2022/08/30	6.2	22.09	3	22.20	22.05	3.2	6,416	0.05%
2022/08/29	18.7	21.78	1	21.60	21.70	17.7	6,421	0.28%
2022/08/26	4	23.50	0	0.00	23.35	4	6,404	0.06%
2022/08/25	6	23.29	2	23.30	23.30	4	6,413	0.06%
2022/08/24	0	0.00	11	23.31	23.30	-11	6,494	-0.17%
2022/08/23	12	23.33	0	0.00	23.25	12	6,755	0.18%
2022/08/22	3	23.22	1	23.30	23.20	2	6,962	0.03%
2022/08/19	0	0.00	4	22.94	23.15	-4	7,041	-0.06%
2022/08/18	0	23.00	0	0.00	23.15	0	7,114	0.00%
2022/08/17	1	23.05	2	22.85	23.00	-1	7,267	-0.01%
2022/08/16	2	22.70	2	22.80	22.70	0	7,405	0.00%
2022/08/15	1	22.75	16	22.79	22.80	-15	7,460	-0.20%
2022/08/12	2	22.42	2	22.35	22.35	0	7,511	0.00%
2022/08/11	4	22.20	3	22.42	22.10	1	7,569	0.01%
2022/08/10	3	22.25	2.2	22.28	22.25	0.8	7,677	0.01%
2022/08/09	3	21.68	1	21.65	21.75	2	7,728	0.03%
2022/08/08	3	21.10	0	0.00	21.45	3	7,791	0.04%
2022/08/05	1	20.80	0	0.00	21.15	1	7,918	0.01%
2022/08/04	44	20.21	3	20.00	20.50	41	8,081	0.51%
2022/08/03	68.3	22.04	41	21.91	21.25	27.3	8,271	0.33%
2022/08/02	2.8	23.81	0	0.00	23.35	2.8	8,078	0.03%
2022/08/01	3	23.87	2	23.95	23.85	1	8,278	0.01%
2022/07/29	2	23.78	0	0.00	23.80	2	8,336	0.02%
2022/07/28	0	23.65	3	23.95	23.65	-3	8,409	-0.04%
2022/07/27	1	23.40	1	23.55	23.60	0	8,452	0.00%
2022/07/26	3	23.63	0	0.00	23.50	3	8,758	0.03%
2022/07/25	0	0.00	16	23.89	23.80	-16	9,126	-0.18%
2022/07/21	4	23.11	2.2	23.19	23.40	1.8	9,984	0.02%
2022/07/20	6	23.64	1	23.65	23.40	5	11,019	0.05%
2022/07/19	0	0.00	12	23.78	23.70	-12	11,428	-0.10%
2022/07/18	15.2	23.55	6	23.80	23.60	9.2	11,890	0.08%
2022/07/15	1	23.30	31	23.20	23.20	-30	12,261	-0.24%
2022/07/14	1	22.60	0	0.00	23.25	1	12,674	0.01%
2022/07/13	0	0.00	2	22.95	22.90	-2	13,397	-0.01%
2022/07/12	9	22.66	2	22.15	22.15	7	13,715	0.05%
2022/07/11	10	23.33	8	23.30	23.40	2	14,595	0.01%
2022/07/08	6	24.07	4	24.30	24.05	2	15,072	0.01%
2022/07/07	2	23.85	2	23.70	24.05	0	15,408	0.00%
2022/07/06	8	24.30	0	0.00	23.60	8	15,750	0.05%
2022/07/05	11	25.10	4	25.06	25.05	7	16,188	0.04%
2022/07/01	10	25.48	3.2	25.57	25.15	6.8	16,686	0.04%
2022/06/30	1	25.65	4	26.00	25.90	-3	16,644	-0.02%
2022/06/29	38	26.26	20	26.11	26.00	18	16,923	0.11%
2022/06/28	19	25.92	25	26.12	26.30	-6	17,658	-0.03%
2022/06/27	12.1	25.48	32	25.60	25.65	-19.9	17,437	-0.11%
2022/06/24	7	24.66	13.2	24.62	25.05	-6.2	17,648	-0.03%
2022/06/23	2	23.27	5	23.32	23.30	-3	18,132	-0.02%
2022/06/22	8	23.52	55	23.57	23.10	-47	18,417	-0.26%
2022/06/21	6	23.02	4	23.06	23.40	2	19,090	0.01%
2022/06/20	1.1	23.05	8	23.24	22.65	-6.9	19,275	-0.04%
2022/06/17	1	23.45	0	0.00	23.50	1	19,820	0.01%
2022/06/16	3	23.90	50	23.79	23.70	-47	20,589	-0.23%
2022/06/15	7	24.38	7	24.94	24.30	0	20,702	0.00%
2022/06/14	3	23.93	9	23.95	24.30	-6	21,396	-0.03%
2022/06/13	3	24.30	3	24.23	24.15	0	22,083	0.00%
2022/06/10	15	24.82	0	0.00	24.80	15	22,111	0.07%
2022/06/09	3.3	25.00	4	25.19	25.20	-0.7	22,105	0.00%
2022/06/08	13	25.27	1	25.30	25.00	12	22,093	0.05%
2022/06/07	46	25.35	1	25.55	25.35	45	22,136	0.20%
2022/06/06	1	25.40	0	0.00	25.45	1	22,251	0.00%
2022/06/02	6	25.72	0	0.00	25.55	6	22,264	0.03%
2022/06/01	11	26.46	3	26.07	26.15	8	22,225	0.04%
2022/05/31	10	26.59	13	26.68	26.40	-3	22,239	-0.01%
2022/05/30	18.1	26.36	33.1	25.96	26.35	-15	21,982	-0.07%
2022/05/27	3	25.38	5	25.59	25.30	-2	21,776	-0.01%
2022/05/26	30	25.56	7	25.39	25.35	23	21,679	0.11%
2022/05/25	1	25.60	7	25.80	25.60	-6	21,588	-0.03%
2022/05/24	13	25.45	0	0.00	25.10	13	21,447	0.06%
2022/05/23	1	25.85	23	25.92	25.85	-22	21,266	-0.10%
2022/05/20	20	25.65	15.1	25.55	25.40	5	21,200	0.02%
2022/05/19	5.1	24.96	26	25.51	25.55	-20.9	21,124	-0.10%
2022/05/18	11	25.57	10	25.47	25.60	1	21,041	0.00%
2022/05/17	24	25.07	0	0.00	25.20	24	20,905	0.11%
2022/05/16	2	24.68	161	24.78	24.75	-159	20,794	-0.76%	大賣/鉅額交易
2022/05/13	18.3	24.30	14	24.29	24.60	4.3	20,704	0.02%
2022/05/12	56	23.96	3	24.43	23.50	53	20,552	0.26%
2022/05/11	119.1	24.66	3	25.22	24.35	116.1	20,338	0.57%	大買/鉅額交易
2022/05/10	2	25.73	2	25.95	26.00	0	19,990	0.00%
2022/05/09	26.1	26.01	4	25.91	25.85	22.1	19,871	0.11%
2022/05/06	3	26.97	10	26.95	27.00	-7	19,662	-0.04%
2022/05/05	10	27.91	8	27.61	27.55	2	19,592	0.01%
2022/05/04	8	27.58	3	27.60	27.45	5	19,507	0.03%
2022/05/03	23.1	27.74	7	27.41	27.45	16.1	19,425	0.08%
2022/04/29	32.1	28.60	4	28.50	28.35	28.1	19,134	0.15%
2022/04/28	21	29.89	27	29.18	29.05	-6	18,765	-0.03%
2022/04/27	57.2	29.63	57	29.80	29.75	0.1	18,340	0.00%
2022/04/26	19.1	29.56	54.3	30.03	29.95	-35.2	17,840	-0.20%
2022/04/25	22.2	28.93	22	28.74	28.45	0.2	16,770	0.00%
2022/04/22	24.1	30.00	58.1	30.11	30.10	-34	16,309	-0.21%
2022/04/21	69.1	30.22	88.1	29.81	29.70	-19	15,852	-0.12%
2022/04/20	2.1	30.74	5.1	30.55	30.30	-3	15,463	-0.02%
2022/04/19	87.1	30.18	26.1	30.31	30.80	60.9	15,050	0.40%
2022/04/18	19.1	30.39	24	30.12	29.90	-4.9	14,302	-0.03%
2022/04/15	55.8	30.43	60.6	30.73	30.35	-4.8	13,943	-0.03%
2022/04/14	19.2	29.56	62.1	30.08	30.15	-42.9	12,986	-0.33%
2022/04/13	47	29.04	58	29.21	29.30	-11	12,442	-0.09%
2022/04/12	47	29.18	41	29.42	29.10	6	12,085	0.05%
2022/04/11	34	29.41	41.1	29.52	28.90	-7.1	11,717	-0.06%
2022/04/08	4	29.21	13.3	29.19	29.35	-9.3	11,133	-0.08%
2022/04/07	17	28.81	12	28.72	28.15	5	10,734	0.05%
2022/04/06	4.1	29.23	46.2	29.28	29.60	-42.2	10,485	-0.40%
2022/04/01	30.2	29.05	52.3	29.22	29.00	-22.1	10,204	-0.22%
2022/03/31	102.1	29.27	99.1	29.12	28.75	3	9,773	0.03%	大買/
2022/03/30	3.6	28.18	14	28.22	28.45	-10.4	8,828	-0.12%
2022/03/29	13.7	28.83	13.7	28.67	28.65	0	8,542	0.00%
2022/03/28	31.2	28.37	136	28.06	28.75	-104.9	8,081	-1.30%	大賣/鉅額交易
2022/03/25	38.2	27.79	12.2	27.90	27.80	26	7,382	0.35%
2022/03/24	16.2	27.91	87.1	27.85	27.75	-70.9	7,265	-0.98%
2022/03/23	32.1	27.11	28	27.06	27.10	4.1	6,549	0.06%
2022/03/22	23.5	27.12	53	27.09	27.45	-29.5	6,329	-0.47%
2022/03/21	52	26.95	102.1	27.08	27.00	-50.1	5,717	-0.88%	大賣/
2022/03/18	19.4	25.52	11	25.52	25.30	8.4	4,929	0.17%
2022/03/17	54.5	25.66	37.3	25.72	25.80	17.2	4,815	0.36%
2022/03/16	44	25.27	75.6	25.85	26.25	-31.6	3,987	-0.79%
2022/03/15	3.3	24.45	3	24.30	23.90	0.3	3,310	0.01%
2022/03/11	1.5	24.03	0	0.00	23.95	1.5	3,267	0.05%
2022/03/10	48.6	24.42	17.1	24.30	24.15	31.5	3,261	0.96%
2022/03/09	10.1	24.45	4.1	23.70	24.45	6	3,206	0.19%
2022/03/08	10	23.45	1	22.85	22.85	9	3,085	0.29%
2022/03/07	16	24.37	14	23.83	23.70	2	3,046	0.07%
2022/03/04	7.7	24.62	16	24.53	24.45	-8.3	3,021	-0.27%
2022/03/03	0	0.00	8.1	24.23	24.30	-8.1	2,939	-0.27%
2022/03/02	0	23.95	3	23.93	23.90	-3	2,971	-0.10%
2022/03/01	0	0.00	9	23.72	23.80	-9	2,968	-0.30%
2022/02/25	11	23.36	12	23.45	23.15	-1	3,000	-0.03%
2022/02/24	4.2	23.29	0	0.00	23.15	4.2	3,058	0.14%
2022/02/23	6	23.80	0.3	23.80	23.80	5.7	3,065	0.19%
2022/02/22	3	23.82	1	23.85	23.70	2	3,133	0.06%
2022/02/21	3	24.22	8.1	24.34	24.20	-5.1	3,242	-0.16%
2022/02/18	12	23.95	0	0.00	23.90	12	3,320	0.36%
2022/02/17	2	23.95	3.7	24.06	24.05	-1.7	3,394	-0.05%
2022/02/16	1	23.85	3	23.77	23.75	-2	3,657	-0.05%
2022/02/15	0	0.00	2	23.80	23.60	-2	3,833	-0.05%
2022/02/14	8	23.65	39	23.75	23.60	-31	3,921	-0.79%
2022/02/11	9	24.21	1	24.20	24.15	8	4,115	0.19%
2022/02/10	6	24.31	0	0.00	24.35	6	4,307	0.14%
2022/02/09	0.1	24.10	0	0.00	24.25	0.1	4,462	0.00%
2022/02/08	1	24.10	1	24.05	24.15	0	4,596	0.00%
2022/02/07	0	0.00	8.1	23.97	23.95	-8.1	4,742	-0.17%
2022/01/26	3	22.45	5	22.35	22.85	-2	5,026	-0.04%
2022/01/25	3.1	22.82	5.7	22.64	22.55	-2.6	5,675	-0.05%
2022/01/24	2	23.15	0	0.00	22.95	2	6,206	0.03%
2022/01/21	4	23.66	4	23.55	23.50	0	6,222	0.00%
2022/01/20	1	24.00	0	24.00	23.95	1	6,244	0.02%
2022/01/19	1	24.00	13	23.78	23.95	-12	6,273	-0.19%
2022/01/18	2	23.93	0	0.00	23.80	2	6,247	0.03%
2022/01/17	3	23.88	6.1	23.88	23.95	-3.1	6,252	-0.05%
2022/01/14	22	23.95	9	24.04	24.00	13	6,330	0.21%
2022/01/13	14	24.41	9.4	24.43	24.35	4.6	6,428	0.07%
2022/01/12	9	24.14	1	24.10	24.20	8	6,560	0.12%
2022/01/11	5	24.24	0	0.00	24.30	5	6,571	0.08%
2022/01/07	1	24.35	2.1	24.28	24.30	-1.1	6,820	-0.02%
2022/01/06	1	24.70	15.4	24.66	24.65	-14.4	6,815	-0.21%
2022/01/05	1.8	24.89	3.2	24.90	24.80	-1.4	6,871	-0.02%
2022/01/04	0.7	24.70	9.2	24.64	24.95	-8.6	6,905	-0.12%
2022/01/03	6	24.96	5	24.98	24.70	1	6,924	0.01%
2021/12/30	3.7	24.95	1.4	25.00	24.95	2.3	6,998	0.03%
2021/12/29	0	0.00	1	25.00	25.05	-1	7,137	-0.01%
2021/12/28	2	24.73	3	24.85	24.70	-1	7,141	-0.01%
2021/12/27	4	24.68	3	24.80	24.80	1	7,259	0.01%
2021/12/24	1	24.80	0	0.00	24.75	1	7,615	0.01%
2021/12/23	1.5	25.05	1	24.90	24.95	0.5	7,758	0.01%
2021/12/22	0.2	24.90	1	24.90	24.85	-0.8	7,827	-0.01%
2021/12/21	6.4	24.95	1	25.05	25.05	5.4	7,840	0.07%
2021/12/20	44	25.39	91	25.40	25.35	-47	7,910	-0.59%
2021/12/17	1	24.70	0	0.00	24.65	1	7,703	0.01%
2021/12/16	14	24.26	2	24.33	24.30	12	7,643	0.16%
2021/12/15	1	24.20	0	0.00	24.30	1	7,698	0.01%
2021/12/14	0	0.00	2	24.15	24.20	-2	7,866	-0.03%
2021/12/13	1	24.85	3	25.05	24.80	-2	8,197	-0.02%
2021/12/10	6.1	24.69	4	24.70	24.65	2.1	8,217	0.03%
2021/12/09	21	24.50	11.1	24.65	24.55	9.9	8,237	0.12%
2021/12/08	6	24.32	6.3	24.35	24.30	-0.3	8,224	0.00%
2021/12/07	45	24.09	2	24.18	24.15	43	8,207	0.52%
2021/12/06	5	24.02	0	0.00	24.00	5	8,202	0.06%
2021/12/03	7	24.18	2	24.20	24.10	5	8,231	0.06%
2021/12/02	4	24.19	2	24.10	24.15	2	8,218	0.02%
2021/12/01	0	0.00	0.3	24.50	24.35	-0.3	8,225	0.00%
2021/11/30	11	24.55	1	24.60	24.45	10	8,237	0.12%
2021/11/29	13.1	24.07	7	23.99	24.25	6.1	8,258	0.07%
2021/11/26	6.7	24.68	4	24.56	24.55	2.7	8,247	0.03%
2021/11/25	6.1	25.08	0.2	25.10	25.00	5.9	8,236	0.07%
2021/11/24	6	25.08	3	25.05	25.05	3	8,274	0.04%
2021/11/23	5	24.89	22	24.89	24.80	-17	8,269	-0.21%
2021/11/22	14.1	25.12	0	0.00	25.10	14.1	8,299	0.17%
2021/11/19	6	25.09	5	25.25	25.05	1	8,309	0.01%
2021/11/18	8	25.19	3	25.30	25.45	5	8,303	0.06%
2021/11/17	13	24.98	1	24.80	24.80	12	8,230	0.15%
2021/11/16	3	24.97	4.1	25.12	25.05	-1.1	8,189	-0.01%
2021/11/15	24	25.04	9	24.89	25.00	15	8,180	0.18%
2021/11/12	22.1	26.44	11	26.35	26.20	11.1	8,018	0.14%
2021/11/11	0	0.00	2.7	27.24	27.00	-2.7	7,911	-0.03%
2021/11/10	19	27.06	9	27.11	27.05	10	7,949	0.13%
2021/11/09	12	27.82	13	27.58	27.60	-1	7,845	-0.01%
2021/11/08	9	27.66	2	27.75	27.25	7	7,679	0.09%
2021/11/05	12	27.48	3	27.45	27.35	9	7,642	0.12%
2021/11/04	3	27.92	5	28.00	27.90	-2	7,595	-0.03%
2021/11/03	5	27.78	10.2	27.57	28.05	-5.2	7,524	-0.07%
2021/11/02	33	27.67	30	27.66	27.75	3	7,250	0.04%
2021/11/01	14	26.80	96	26.86	27.20	-82	6,671	-1.23%
2021/10/29	10	24.73	1	24.70	24.75	9	6,307	0.14%
2021/10/28	2	24.75	13	24.97	25.05	-11	6,756	-0.16%
2021/10/27	15	24.91	7	24.84	24.85	8	6,775	0.12%
2021/10/25	4	24.95	1	25.05	25.05	3	6,845	0.04%
2021/10/22	20.1	25.12	1	24.80	24.80	19.1	6,955	0.27%
2021/10/21	12.1	25.78	0	0.00	25.50	12.1	7,011	0.17%
2021/10/20	9.1	26.15	11	26.00	26.35	-1.9	6,926	-0.03%
2021/10/19	8	25.26	2	25.40	25.35	6	6,833	0.09%
2021/10/18	2.1	25.24	13	25.63	25.20	-10.9	6,903	-0.16%
2021/10/15	96	25.97	83	25.85	25.30	13	6,979	0.19%
2021/10/13	2	24.50	2	24.55	24.55	0	7,165	0.00%
2021/10/12	7.5	25.55	0	0.00	25.30	7.5	7,243	0.10%
2021/10/08	8	26.18	0	0.00	25.85	8	7,302	0.11%
2021/10/07	13	26.10	2	26.10	26.10	11	7,418	0.15%
2021/10/06	4	25.45	15.2	25.42	25.55	-11.2	7,528	-0.15%
2021/10/05	13	24.72	2	24.65	25.00	11	7,713	0.14%
2021/10/04	7	25.04	0	0.00	24.80	7	7,782	0.09%
2021/10/01	41.2	27.08	12.1	26.81	26.15	29.1	7,827	0.37%
2021/09/30	57	26.71	51	26.95	26.75	6	7,689	0.08%
2021/09/29	13	26.37	57	26.28	26.55	-44	7,694	-0.57%
2021/09/28	3	25.97	1	26.15	26.20	2	7,782	0.03%
2021/09/27	18	26.25	15	26.20	26.35	3	8,029	0.04%
2021/09/24	1	25.25	0	0.00	25.20	1	8,368	0.01%
2021/09/22	17	25.10	12	25.06	25.15	5	10,530	0.05%
2021/09/17	11	26.20	4	26.29	25.95	7	11,245	0.06%
2021/09/16	37	26.96	40	27.44	26.95	-3	11,377	-0.03%
2021/09/15	2	26.60	31	26.42	26.60	-29	11,345	-0.26%
2021/09/14	2.2	25.82	0	0.00	25.80	2.2	11,464	0.02%
2021/09/13	2	26.25	4	26.05	26.20	-2	11,873	-0.02%
2021/09/10	0	0.00	6	25.30	25.60	-6	12,116	-0.05%
2021/09/09	0	0.00	2	25.25	25.30	-2	12,387	-0.02%
2021/09/08	3	24.80	6	25.09	24.80	-3	12,510	-0.02%
2021/09/07	1	25.70	1	25.70	25.80	0	12,853	0.00%
2021/09/06	2	25.80	2	26.10	25.50	0	13,110	0.00%
2021/09/03	2	26.15	0	0.00	26.05	2	13,308	0.02%
2021/09/01	2	26.55	3	26.37	26.30	-1	13,602	-0.01%
2021/08/31	1	26.70	4	26.36	26.55	-3	13,779	-0.02%
2021/08/30	2.2	26.35	0	0.00	26.05	2.2	14,013	0.02%
2021/08/27	11	25.95	0	0.00	26.05	11	14,229	0.08%
2021/08/26	1	25.80	2	26.30	25.55	-1	14,485	-0.01%
2021/08/25	4	25.50	2	25.50	25.70	2	14,827	0.01%
2021/08/24	0	0.00	6	25.28	25.35	-6	15,153	-0.04%
2021/08/23	1	25.05	0	0.00	25.15	1	15,967	0.01%
2021/08/20	1	23.95	0	0.00	24.25	1	16,902	0.01%
2021/08/19	7.1	24.34	0	0.00	24.05	7.1	17,534	0.04%
2021/08/18	4.1	24.15	1	23.75	25.05	3.1	18,007	0.02%
2021/08/17	1	24.75	2	24.75	24.20	-1	18,263	-0.01%
2021/08/16	15	25.11	10	24.93	24.75	5	18,509	0.03%
2021/08/13	59.1	26.58	0	0.00	26.10	59.1	18,716	0.32%
2021/08/12	0	0.00	1	26.80	26.95	-1	19,189	-0.01%
2021/08/11	47.3	27.04	2	26.78	26.65	45.3	20,136	0.22%
2021/08/10	8	27.65	8	27.58	27.45	0	20,604	0.00%
2021/08/09	2	28.00	11	28.28	28.20	-9	21,128	-0.04%
2021/08/06	6	28.12	1	28.15	28.05	5	21,907	0.02%
2021/08/05	11	28.31	21	28.15	28.15	-10	22,721	-0.04%
2021/08/04	44.1	28.88	10	28.75	28.70	34.1	23,284	0.15%
2021/08/03	58	28.88	67	28.78	29.20	-9	24,071	-0.04%
2021/08/02	2	27.88	2	27.95	27.90	0	24,733	0.00%
2021/07/30	1	27.25	2	27.70	27.20	-1	25,744	0.00%
2021/07/29	2	27.33	7	27.52	27.55	-5	28,156	-0.02%
2021/07/28	13	27.18	0	0.00	27.00	13	29,707	0.04%
2021/07/27	5	28.15	7.1	28.16	27.75	-2.1	30,748	-0.01%
2021/07/26	6	27.73	0	0.00	27.70	6	31,611	0.02%
2021/07/23	3	27.57	3	27.70	27.70	0	33,122	0.00%
2021/07/22	14.1	27.22	18	27.26	27.05	-3.9	34,888	-0.01%
2021/07/21	25	27.77	3	28.05	27.25	22	36,962	0.06%
2021/07/20	23	28.19	5	28.07	28.10	18	38,096	0.05%
2021/07/19	33.1	29.24	12	29.23	28.95	21.1	39,502	0.05%
2021/07/16	58	28.90	0.1	29.10	28.90	57.9	41,385	0.14%
2021/07/15	12	28.51	14	28.31	28.95	-2	41,753	0.00%
2021/07/14	21.1	27.74	41	27.53	27.80	-19.9	42,839	-0.05%
2021/07/13	52	29.27	23	29.03	28.30	29	43,760	0.07%
2021/07/12	74	29.92	98	29.58	29.15	-24	44,544	-0.05%
2021/07/09	15	28.68	19	28.74	28.80	-4	44,484	-0.01%
2021/07/08	6	28.72	2.3	29.22	29.30	3.7	44,900	0.01%
2021/07/07	23.1	28.61	9	28.69	28.40	14.1	45,354	0.03%
2021/07/06	26	29.25	18	29.26	29.10	8	46,245	0.02%
2021/07/05	13.1	29.48	15	29.57	29.55	-2	46,413	0.00%
2021/07/02	17.3	30.17	25	30.07	29.65	-7.8	46,846	-0.02%
2021/07/01	30.1	30.33	45	30.14	29.50	-15	47,282	-0.03%
2021/06/30	48	31.03	32	31.07	30.50	16	46,959	0.03%
2021/06/29	103	30.75	86	30.79	31.30	17	46,253	0.04%	大買/
2021/06/28	39	29.51	53.1	29.26	29.90	-14.1	44,851	-0.03%
2021/06/25	39.1	28.71	3	28.93	28.20	36.1	44,130	0.08%
2021/06/24	4	27.94	29	28.17	28.45	-25	44,060	-0.06%
2021/06/23	16	27.42	8	27.52	27.45	8	43,780	0.02%
2021/06/22	42	27.88	31	27.85	27.70	11	43,618	0.03%
2021/06/21	7	26.59	95	26.70	26.75	-88	43,200	-0.20%
2021/06/18	14	27.78	11	27.86	27.55	3	42,998	0.01%
2021/06/17	2	28.38	15	28.30	28.45	-13	42,814	-0.03%
2021/06/16	72	28.74	54	28.90	28.35	18	42,749	0.04%
2021/06/15	43	29.18	22	29.19	29.20	21	42,399	0.05%
2021/06/11	22	28.82	33	29.10	28.40	-11	42,182	-0.03%
2021/06/09	9	28.40	0	0.00	28.50	9	41,841	0.02%
2021/06/08	30	29.21	16	29.18	28.95	14	41,819	0.03%
2021/06/07	40	28.81	61	29.10	29.00	-21	41,699	-0.05%
2021/06/04	35	29.15	20	29.22	28.70	15	41,580	0.04%
2021/06/03	7	29.71	18	29.75	29.65	-11	41,396	-0.03%
2021/06/02	19	29.30	21	29.53	29.65	-2	41,181	0.00%
2021/06/01	34	29.32	32	29.14	29.15	2	40,922	0.00%
2021/05/31	113	29.78	88	29.47	29.30	25	40,676	0.06%	大買/
2021/05/28	55	28.48	68	28.33	28.25	-13	40,142	-0.03%
2021/05/27	59	27.15	25	27.15	26.90	34	39,266	0.09%
2021/05/26	9	26.05	109.2	26.64	26.80	-100.2	38,735	-0.26%	大賣/
2021/05/25	40	25.68	23	25.51	25.80	17	38,339	0.04%
2021/05/24	26	25.45	13	25.46	25.65	13	38,199	0.03%
2021/05/21	14	25.09	16	25.18	25.30	-2	38,032	-0.01%
2021/05/20	35	25.50	57	25.80	24.55	-22	37,934	-0.06%
2021/05/19	101.3	25.57	67	25.60	25.90	34.3	37,474	0.09%	大買/
2021/05/18	33	23.67	41	24.02	24.30	-8	36,681	-0.02%
2021/05/17	46	22.70	115	22.90	22.10	-69	36,245	-0.19%	大賣/
2021/05/14	34	25.08	88	25.13	24.55	-54	35,672	-0.15%
2021/05/13	77	25.75	84	25.68	25.35	-7	34,903	-0.02%
2021/05/12	61	28.53	179	28.31	28.15	-118	34,109	-0.35%	大賣/鉅額交易
2021/05/11	109.2	32.78	94	33.03	31.25	15.2	33,480	0.05%	大買/
2021/05/10	46	34.80	71.3	34.73	34.70	-25.3	32,591	-0.08%
2021/05/07	181.2	33.82	251	33.39	33.40	-69.9	31,538	-0.22%	大買/大賣/
2021/05/06	355.1	35.40	261	35.65	34.10	94.1	30,530	0.31%	大買/大賣/
2021/05/05	219	32.94	232.1	33.33	34.10	-13.1	28,108	-0.05%	大買/大賣/
2021/05/04	140.3	32.50	208	31.83	31.00	-67.7	26,584	-0.25%	大買/大賣/
2021/05/03	162	34.52	108	34.78	33.00	54	25,599	0.21%	大買/大賣/
2021/04/29	232.1	34.43	147.1	34.22	34.50	85	25,240	0.34%	大買/大賣/
2021/04/28	174	34.94	190.2	35.00	35.30	-16.2	23,841	-0.07%	大買/大賣/
2021/04/27	218.2	31.39	113.2	31.79	32.45	105	22,174	0.47%	大買/大賣/鉅額交易
2021/04/26	129	28.90	106.2	28.95	29.65	22.8	20,154	0.11%	大買/大賣/
2021/04/23	128	27.21	88.9	27.66	27.00	39.1	19,023	0.21%	大買/
2021/04/22	542.4	26.00	511.7	26.92	27.10	30.7	17,660	0.17%	大買/大賣/
2021/04/21	198.3	24.71	109	24.97	24.90	89.3	15,604	0.57%	大買/大賣/
2021/04/20	139	25.17	108	24.89	25.00	31	15,167	0.20%	大買/大賣/
2021/04/19	169.2	24.20	148.3	24.41	24.95	20.9	14,057	0.15%	大買/大賣/
2021/04/16	89	22.55	101	22.49	22.70	-12	13,045	-0.09%	大賣/
2021/04/15	43.3	21.15	18	21.17	21.15	25.3	12,194	0.21%
2021/04/14	44	20.73	25	20.46	20.70	19	12,258	0.16%
2021/04/13	59	21.93	44	21.82	21.60	15	11,966	0.13%
2021/04/12	143	21.72	156.2	21.97	22.20	-13.2	11,508	-0.11%	大買/大賣/
2021/04/09	49	20.63	16	20.73	20.55	33	10,573	0.31%
2021/04/08	55	21.31	89.1	21.33	21.10	-34.1	10,310	-0.33%
2021/04/07	119	20.72	102.2	20.84	21.00	16.8	9,823	0.17%	大買/大賣/
2021/04/06	35	19.88	1	19.95	19.80	34	9,588	0.35%
2021/04/01	2	19.70	1	19.80	19.70	1	9,580	0.01%
2021/03/31	1	19.80	86	19.75	19.80	-85	9,645	-0.88%
2021/03/30	89.2	19.87	9	19.78	19.75	80.2	9,716	0.83%
2021/03/29	16	19.93	3.2	19.88	19.90	12.8	9,995	0.13%
2021/03/26	5.1	19.54	3	19.55	19.60	2.1	10,000	0.02%
2021/03/25	1	19.35	0.2	19.25	19.10	0.8	10,195	0.01%
2021/03/24	4	19.21	0	0.00	19.25	4	10,302	0.04%
2021/03/23	2	19.58	18	19.43	19.30	-16	10,399	-0.15%
2021/03/22	1	19.40	1	19.40	19.75	0	10,461	0.00%
2021/03/19	1	19.20	4	19.15	19.25	-3	10,574	-0.03%
2021/03/18	7.1	19.50	2	19.48	19.45	5.1	10,689	0.05%
2021/03/17	3	19.57	2	19.48	19.45	1	10,864	0.01%
2021/03/16	1	19.75	1.1	19.80	19.65	-0.1	11,078	0.00%
2021/03/15	3	19.92	10	19.86	19.75	-7	11,333	-0.06%
2021/03/12	4	19.73	168.1	19.74	19.70	-164.1	11,609	-1.41%	大賣/鉅額交易
2021/03/11	2	19.43	0	0.00	19.35	2	11,871	0.02%
2021/03/10	7	19.58	46	19.13	19.50	-39	11,945	-0.33%
2021/03/09	6	19.00	0	0.00	19.00	6	12,019	0.05%
2021/03/08	13	19.43	2	19.60	19.20	11	12,130	0.09%
2021/03/05	113	19.68	10	19.81	19.30	103	12,435	0.83%	大買/鉅額交易
2021/03/04	4	20.06	7	20.11	20.05	-3	12,882	-0.02%
2021/03/03	7	20.41	21	20.46	20.20	-14	13,743	-0.10%
2021/03/02	2	20.00	1	20.05	19.70	1	13,676	0.01%
2021/02/26	4.1	20.04	7	20.24	20.05	-2.9	14,145	-0.02%
2021/02/25	3	20.20	3	20.13	20.10	0	14,217	0.00%
2021/02/24	2	20.20	5	20.11	20.00	-3	14,252	-0.02%
2021/02/23	7	20.15	0.2	20.15	20.00	6.8	14,186	0.05%
2021/02/22	17	20.18	23	20.05	20.10	-6	14,303	-0.04%
2021/02/19	3.1	19.47	10	19.35	19.65	-6.9	14,180	-0.05%
2021/02/18	8	19.41	10	19.49	19.60	-2	14,283	-0.01%
2021/02/17	13	18.96	5	19.15	19.25	8	14,352	0.06%
2021/02/05	1	18.75	2	18.78	18.50	-1	14,434	-0.01%
2021/02/04	2	18.65	6	18.49	18.60	-4	14,728	-0.03%
2021/02/03	5	18.35	7	18.53	18.10	-2	14,892	-0.01%
2021/02/02	0.1	18.35	3	18.35	18.30	-2.9	15,281	-0.02%
2021/02/01	3	17.87	7	17.70	18.00	-4	15,529	-0.03%
2021/01/29	4	18.15	3	18.37	18.00	1	15,765	0.01%
2021/01/28	35	18.15	2	18.30	18.15	33	16,275	0.20%
2021/01/27	4	18.66	3	18.77	18.60	1	16,530	0.01%
2021/01/26	3	19.05	5	19.08	18.80	-2	16,971	-0.01%
2021/01/25	7	18.93	17	19.19	19.25	-10	17,313	-0.06%
2021/01/22	30	19.17	42	19.06	19.20	-12	17,522	-0.07%
2021/01/21	4	17.73	12	17.72	18.10	-8	17,231	-0.05%
2021/01/20	4	17.59	30	17.71	17.35	-26	17,754	-0.15%
2021/01/19	41	18.61	9	18.63	18.35	32	18,033	0.18%
2021/01/18	7	17.76	3	17.50	18.00	4	18,167	0.02%
2021/01/15	5	17.95	22	18.01	17.85	-17	18,560	-0.09%
2021/01/14	30	18.66	3	18.63	18.65	27	18,778	0.14%
2021/01/13	11	18.70	11	18.65	18.70	0	18,975	0.00%
2021/01/12	3	18.77	0	0.00	18.60	3	19,213	0.02%
2021/01/11	5	19.15	4	19.20	19.10	1	19,920	0.01%
2021/01/08	25	18.98	0	0.00	18.90	25	20,718	0.12%
2021/01/07	11	19.52	6	19.43	19.45	5	22,688	0.02%
2021/01/06	15	18.89	56	19.05	18.70	-41	24,370	-0.17%
2021/01/05	5	19.52	18	19.56	19.45	-13	25,785	-0.05%
2021/01/04	19	19.76	6	19.76	19.70	13	27,448	0.05%
2020/12/31	16	20.14	6	20.20	20.10	10	28,462	0.04%
2020/12/30	7	20.54	2	20.20	20.30	5	28,741	0.02%
2020/12/29	13	20.71	28	20.79	20.45	-15	29,676	-0.05%
2020/12/28	10	20.20	6	20.18	20.15	4	29,606	0.01%
2020/12/25	12	20.30	3	20.18	20.20	9	29,736	0.03%
2020/12/24	11	20.35	12	20.25	20.05	-1	30,004	0.00%
2020/12/23	19	20.38	38	20.10	20.20	-19	30,378	-0.06%
2020/12/22	9	20.30	4	19.78	19.60	5	30,648	0.02%
2020/12/21	26	20.09	5	20.14	20.35	21	30,718	0.07%
2020/12/18	47	19.91	13	20.04	19.80	34	30,755	0.11%
2020/12/17	0	0.00	1	19.75	19.75	-1	30,826	0.00%
2020/12/16	24	20.01	5	20.10	19.95	19	30,903	0.06%
2020/12/15	3	20.03	45	20.56	19.70	-42	31,315	-0.13%
2020/12/14	5	20.01	10	20.13	20.30	-5	31,321	-0.02%
2020/12/11	22	20.06	1	20.80	20.05	21	31,531	0.07%
2020/12/10	23	20.73	16	20.95	20.50	7	32,173	0.02%
2020/12/09	7	20.81	35	20.77	20.55	-28	32,638	-0.09%
2020/12/08	21	21.25	39	21.15	20.95	-18	34,293	-0.05%
2020/12/07	13	21.03	4	20.99	20.85	9	34,691	0.03%
2020/12/04	9	20.64	9	20.72	20.65	0	35,454	0.00%
2020/12/03	18	20.49	9	20.80	20.60	9	36,695	0.02%
2020/12/02	12	20.76	37	20.70	20.60	-25	37,887	-0.07%
2020/12/01	10	21.10	10	21.00	20.85	0	38,339	0.00%
2020/11/30	48	21.40	30	21.44	21.35	18	38,761	0.05%
2020/11/27	148	20.84	218	20.86	20.80	-70	38,628	-0.18%	大買/大賣/
2020/11/26	19	19.91	6	20.00	19.85	13	38,010	0.03%
2020/11/25	32	20.04	31	20.03	19.90	1	38,502	0.00%
2020/11/24	28	19.43	44	19.30	19.45	-16	38,115	-0.04%
2020/11/23	7	19.21	9	19.16	19.15	-2	38,060	-0.01%
2020/11/20	56	18.99	1	18.95	19.00	55	38,056	0.14%
2020/11/19	25	19.21	13	19.04	19.20	12	38,234	0.03%
2020/11/18	14	18.83	100	18.88	18.85	-86	38,335	-0.22%
2020/11/17	255	19.09	137	18.99	18.90	118	38,556	0.31%	大買/大賣/鉅額交易
2020/11/16	13	18.94	2	19.15	18.85	11	38,716	0.03%
2020/11/13	10	19.11	13.2	18.83	19.35	-3.2	39,033	-0.01%
2020/11/12	16	18.71	23.1	18.96	18.70	-7.1	39,568	-0.02%
2020/11/11	6	19.19	6	19.19	19.20	0	39,631	0.00%
2020/11/10	63	19.57	48	19.73	19.20	15	39,666	0.04%
2020/11/09	34	20.14	34	20.13	20.10	0	39,412	0.00%
2020/11/06	29	20.29	7	20.18	20.15	22	39,594	0.06%
2020/11/05	63.5	20.50	38	20.60	20.45	25.5	40,590	0.06%
2020/11/04	9	20.29	7	20.24	20.05	2	40,637	0.00%
2020/11/03	16	20.53	19	20.57	20.45	-3	41,046	-0.01%
2020/11/02	12	19.93	36	19.97	19.95	-24	40,889	-0.06%
2020/10/30	110	20.99	95	20.76	20.10	15	40,665	0.04%	大買/
2020/10/29	35	20.53	28	20.33	20.60	7	41,076	0.02%
2020/10/28	46	20.87	42	21.05	20.60	4	41,354	0.01%
2020/10/27	31	20.77	30	20.79	20.45	1	40,705	0.00%
2020/10/26	13	20.74	6	20.73	20.60	7	40,295	0.02%
2020/10/23	51	21.02	41	21.11	20.85	10	40,027	0.02%
2020/10/22	9	20.59	13	20.79	20.60	-4	39,509	-0.01%
2020/10/21	18	20.81	10	20.80	20.55	8	39,134	0.02%
2020/10/20	66	20.78	53.1	20.89	20.85	12.9	38,902	0.03%
2020/10/19	60	20.82	86	21.03	21.10	-26	38,609	-0.07%
2020/10/16	54	21.25	89	21.11	20.60	-35	37,892	-0.09%
2020/10/15	241	21.72	347	21.97	21.85	-106	37,047	-0.29%	大買/大賣/鉅額交易
2020/10/14	371	21.40	271	21.49	21.00	100	34,946	0.29%	大買/大賣/
2020/10/13	87.5	20.13	55	20.07	20.00	32.5	32,964	0.10%
2020/10/12	303	19.50	385.3	19.90	20.45	-82.3	31,353	-0.26%	大買/大賣/
2020/10/08	214	18.64	113.1	18.81	18.60	100.9	29,686	0.34%	大買/大賣/
2020/10/07	7	17.95	49	17.95	17.85	-42	28,511	-0.15%
2020/10/06	53	17.99	20	17.93	17.80	33	28,220	0.12%
2020/10/05	17	17.24	7	17.29	17.55	10	27,286	0.04%
2020/09/30	5	17.10	4	17.03	17.10	1	27,209	0.00%
2020/09/29	30	16.97	47	17.10	16.80	-17	27,101	-0.06%
2020/09/28	32	17.03	27	17.06	17.00	5	26,757	0.02%
2020/09/25	91	17.05	88	16.03	16.10	3	26,283	0.01%
2020/09/24	6	16.89	36	16.94	16.75	-30	25,687	-0.12%
2020/09/23	32	16.95	20	17.00	17.05	12	25,407	0.05%
2020/09/22	7	16.81	7	16.52	16.85	0	25,149	0.00%
2020/09/21	14	16.87	20	16.90	16.85	-6	25,138	-0.02%
2020/09/18	38	17.39	37	17.19	17.00	1	24,931	0.00%
2020/09/17	7	17.01	44	16.95	17.00	-37	24,366	-0.15%
2020/09/16	24	16.86	10	16.89	17.05	14	24,148	0.06%
2020/09/15	46	17.42	44	17.43	17.00	2	23,753	0.01%
2020/09/14	35	16.77	3.2	16.71	16.60	31.8	22,933	0.14%
2020/09/11	167	17.78	231	17.66	17.45	-64	22,205	-0.29%	大買/大賣/
2020/09/10	155	16.82	235	16.87	17.05	-80	20,392	-0.39%	大買/大賣/
2020/09/09	131	16.48	47	16.74	16.80	84	19,644	0.43%	大買/
2020/09/08	316	17.15	317	16.54	16.05	-1	18,507	-0.01%	大買/大賣/
2020/09/07	232	16.15	235	16.78	16.90	-3	17,118	-0.02%	大買/大賣/
2020/09/04	192	15.28	164.2	15.50	15.40	27.8	15,736	0.18%	大買/大賣/
2020/09/03	50	15.42	66	15.33	15.55	-16	15,095	-0.11%
2020/09/02	165	15.00	64	14.95	15.15	101	14,301	0.71%	大買/鉅額交易
2020/09/01	22	14.66	15	14.98	14.65	7	13,840	0.05%
2020/08/31	25	15.00	27	14.92	14.95	-2	13,480	-0.01%
2020/08/28	21	14.63	22	14.59	14.45	-1	12,728	-0.01%
2020/08/27	3	14.35	10	14.40	14.35	-7	12,568	-0.06%
2020/08/26	17	14.62	25	14.63	14.60	-8	12,399	-0.06%
2020/08/25	2	14.75	7.2	14.62	14.60	-5.2	12,238	-0.04%
2020/08/24	7	14.40	6	14.59	14.55	1	11,913	0.01%
2020/08/21	8	14.38	44	14.38	14.40	-36	11,655	-0.31%
2020/08/20	28	13.90	30.5	13.71	13.90	-2.5	11,333	-0.02%
2020/08/19	47	14.70	20	14.85	14.35	27	10,965	0.25%
2020/08/18	39	14.86	139	14.86	14.85	-100	10,457	-0.96%	大賣/
2020/08/17	128	14.36	12	14.32	14.40	116	9,697	1.20%	大買/鉅額交易
2020/08/14	8	13.97	2	14.00	13.90	6	9,298	0.06%
2020/08/13	19	13.97	14.6	13.86	13.70	4.4	9,005	0.05%
2020/08/12	17	14.26	37	14.09	14.10	-20	8,795	-0.23%
2020/08/11	25	14.26	42	14.22	14.20	-17	8,377	-0.20%
2020/08/10	15	14.90	21.1	14.64	15.05	-6.1	7,094	-0.09%
2020/08/07	74	13.64	71	13.68	13.70	3	6,479	0.05%
2020/08/06	9	12.87	2.2	12.77	13.10	6.8	5,856	0.12%
2020/08/05	21	12.74	15	12.87	12.90	6	5,551	0.11%
2020/08/04	46	12.74	27	12.92	12.85	19	5,409	0.35%
2020/08/03	2	11.40	35.6	12.05	12.30	-33.6	4,639	-0.72%
2020/07/31	11	11.06	3	11.10	11.20	8	4,074	0.20%
2020/07/30	5	11.06	6	11.15	11.10	-1	4,377	-0.02%
2020/07/29	2	10.90	9	10.95	10.90	-7	4,512	-0.16%
2020/07/28	18	10.84	2	10.70	10.75	16	4,506	0.36%
2020/07/27	12	10.98	0	0.00	10.95	12	4,503	0.27%
2020/07/24	1	11.00	20	10.90	10.95	-19	4,486	-0.42%
2020/07/23	1	11.05	0	0.00	11.10	1	4,455	0.02%
2020/07/22	2	11.18	0	0.00	11.15	2	4,464	0.04%
2020/07/21	0	0.00	20	11.05	11.10	-20	4,394	-0.46%
2020/07/17	1	11.20	0	0.00	10.95	1	4,381	0.02%
2020/07/16	2	11.13	11	11.15	11.15	-9	4,364	-0.21%
2020/07/15	27	11.60	14	11.50	11.25	13	4,316	0.30%
2020/07/14	10	11.10	0	0.00	11.15	10	4,151	0.24%
2020/07/10	3	11.22	2	11.20	11.20	1	4,071	0.02%
2020/07/09	32	11.53	40	11.47	11.70	-8	3,952	-0.20%
2020/07/08	7	11.07	1	11.15	11.20	6	3,630	0.17%
2020/07/07	0	0.00	2	10.90	10.95	-2	3,524	-0.06%
2020/07/02	1	10.90	2	11.00	10.85	-1	3,486	-0.03%
2020/06/30	7	10.81	33	10.90	10.85	-26	3,416	-0.76%
2020/06/22	2	10.65	0	0.00	10.65	2	3,241	0.06%
2020/06/17	4	10.78	4	10.75	10.65	0	3,227	0.00%
2020/06/15	1	10.35	0	0.00	10.25	1	3,177	0.03%
2020/06/11	12	10.66	2	10.65	10.40	10	3,232	0.31%
2020/06/10	10	10.85	0	0.00	10.80	10	3,203	0.31%
2020/06/09	5	10.90	0	0.00	10.90	5	3,259	0.15%
2020/06/04	1	10.85	0	0.00	10.80	1	3,326	0.03%
2020/06/02	1	10.70	0	0.00	10.70	1	3,320	0.03%
2020/05/29	2	10.80	19	10.82	10.80	-17	3,325	-0.51%
2020/05/28	3	10.77	15	10.77	10.75	-12	3,320	-0.36%
2020/05/27	2	10.65	0	0.00	10.60	2	3,257	0.06%
2020/05/25	0	0.00	4	10.60	10.70	-4	3,271	-0.12%
2020/05/22	0	0.00	5	10.35	10.30	-5	3,226	-0.15%
2020/05/21	1	10.60	0	0.00	10.55	1	3,219	0.03%
2020/05/18	9	10.60	6	10.64	10.75	3	3,178	0.09%
2020/05/15	3	10.40	0	0.00	10.40	3	3,123	0.10%
2020/05/14	10	10.80	0	0.00	10.50	10	3,102	0.32%
2020/05/13	4	10.83	7	10.83	10.95	-3	3,060	-0.10%
2020/05/12	5	10.63	0	0.00	10.65	5	2,986	0.17%
2020/05/11	2	10.90	18	10.95	10.95	-16	2,978	-0.54%
2020/05/08	5	10.70	35	10.71	10.65	-30	2,932	-1.02%
2020/05/07	7	10.56	0	0.00	10.65	7	2,927	0.24%
2020/05/06	64	10.97	6	11.03	10.60	58	2,909	1.99%
2020/05/05	9	10.32	3	10.30	10.65	6	2,599	0.23%
2020/05/04	3	9.74	0	0.00	9.69	3	2,448	0.12%
2020/04/30	0	0.00	36	9.83	9.85	-36	2,459	-1.46%
2020/04/29	1	9.71	9	9.72	9.71	-8	2,468	-0.32%
2020/04/28	1	9.48	0	0.00	9.49	1	2,470	0.04%
2020/04/27	11	9.54	5	9.50	9.56	6	2,545	0.24%
2020/04/24	0	0.00	6	9.29	9.30	-6	2,553	-0.23%
2020/04/23	2	9.16	2	9.22	9.21	0	2,570	0.00%
2020/04/22	2	8.86	2	9.04	9.03	0	2,659	0.00%
2020/04/21	3	9.11	1	8.95	8.96	2	2,707	0.07%
2020/04/17	3	9.39	15	9.30	9.28	-12	2,856	-0.42%
2020/04/16	1	9.26	0	0.00	9.30	1	2,873	0.03%
2020/04/15	2	9.34	1	9.36	9.35	1	2,896	0.03%
2020/04/14	2	9.20	3	9.30	9.31	-1	2,908	-0.03%
2020/04/13	2	9.09	0	0.00	9.08	2	2,918	0.07%
2020/04/10	1.2	9.18	20	9.13	9.17	-18.8	2,931	-0.64%
2020/04/09	10	8.84	0	0.00	8.78	10	2,954	0.34%
2020/04/08	3	8.61	0	0.00	8.80	3	2,996	0.10%
2020/04/06	10	8.37	0	0.00	8.42	10	3,051	0.33%
2020/04/01	0	0.00	57	8.29	8.38	-57	3,094	-1.84%
2020/03/31	0	0.00	15	8.26	8.24	-15	3,098	-0.48%
2020/03/30	2	8.11	1	8.17	8.28	1	3,126	0.03%
2020/03/27	85	8.34	20	8.39	8.28	65	3,348	1.94%
2020/03/26	10	8.17	0	0.00	8.20	10	3,430	0.29%
2020/03/25	0	0.00	20	8.21	8.21	-20	3,452	-0.58%
2020/03/24	6	7.74	0	0.00	7.76	6	3,412	0.18%
2020/03/23	1	7.35	1	7.32	7.33	0	3,446	0.00%
2020/03/20	12	7.55	0	0.00	7.51	12	3,451	0.35%
2020/03/19	14	7.16	6	6.95	6.97	8	3,423	0.23%
2020/03/18	6	7.79	7	7.73	7.69	-1	3,353	-0.03%
2020/03/17	5	7.73	4	7.83	7.66	1	3,319	0.03%
2020/03/16	4	8.37	2	8.21	8.12	2	3,266	0.06%
2020/03/13	12	8.17	1	8.20	8.40	11	3,239	0.34%
2020/03/12	7	9.15	3	9.04	9.00	4	3,163	0.13%
2020/03/11	7	9.71	1	9.76	9.62	6	3,108	0.19%
2020/03/10	2	9.35	1.5	9.56	9.61	0.5	3,089	0.02%
2020/03/09	2	9.89	2	9.71	9.70	0	3,046	0.00%
2020/03/06	10	10.00	3	10.00	10.05	7	3,010	0.23%
2020/03/05	11.9	10.12	0	0.00	10.10	11.9	3,005	0.40%
2020/03/04	1	10.05	0	0.00	10.05	1	3,006	0.03%
2020/03/03	2	10.18	10	10.20	10.10	-8	2,978	-0.27%
2020/03/02	6.1	9.98	1	10.10	10.05	5.1	2,970	0.17%
2020/02/27	0	0.00	1	10.35	10.15	-1	2,932	-0.03%
2020/02/26	1	10.35	0	0.00	10.40	1	2,909	0.03%
2020/02/25	0	0.00	3	10.37	10.40	-3	2,989	-0.10%
2020/02/24	2	10.55	0	0.00	10.55	2	2,975	0.07%
2020/02/17	0	0.00	15	10.60	10.60	-15	2,931	-0.51%
2020/02/14	0	0.00	15	10.80	10.75	-15	2,939	-0.51%
2020/02/13	2	10.75	5	10.90	10.80	-3	2,962	-0.10%
2020/02/12	30	10.78	0	0.00	10.75	30	2,935	1.02%
2020/02/11	0	0.00	0.1	10.80	10.75	-0.1	2,913	0.00%
2020/02/07	0	0.00	12	10.84	10.85	-12	2,894	-0.41%
2020/02/06	1	11.10	0	0.00	11.05	1	2,909	0.03%
2020/02/04	40	11.09	70	11.10	11.15	-30	2,859	-1.05%
2020/02/03	30	10.90	0	0.00	10.90	30	2,993	1.00%
2020/01/31	31	11.22	0	0.00	11.25	31	2,950	1.05%
2020/01/30	3	11.47	14	11.12	11.05	-11	2,920	-0.38%
2020/01/20	6	11.96	2	12.00	11.95	4	2,828	0.14%
2020/01/17	3	12.00	0	0.00	12.00	3	2,792	0.11%
2020/01/16	0.7	11.90	4	12.00	12.00	-3.3	2,755	-0.12%
2020/01/15	2	11.80	0	0.00	11.80	2	2,651	0.08%
2020/01/13	12	11.75	3	11.80	11.85	9	2,536	0.35%
2020/01/10	8	11.30	1	11.25	11.30	7	2,415	0.29%
2020/01/09	1	11.30	1	11.30	11.35	0	2,377	0.00%
2020/01/06	1	11.25	4	11.33	11.25	-3	2,374	-0.13%
2020/01/03	1	11.60	0	0.00	11.50	1	2,340	0.04%
2020/01/02	0	0.00	3	11.50	11.50	-3	2,340	-0.13%
2019/12/30	12	11.45	1	11.40	11.40	11	2,244	0.49%
2019/12/27	3	11.20	5	11.15	11.25	-2	2,164	-0.09%
2019/12/26	0	0.00	1	11.00	11.00	-1	2,111	-0.05%
2019/12/25	0	0.00	14	10.98	11.05	-14	2,092	-0.67%
2019/12/24	9	11.18	2	11.25	11.15	7	2,058	0.34%
2019/12/23	4	10.94	10.6	11.00	11.10	-6.6	1,822	-0.36%
2019/12/20	0	0.00	1	10.75	10.75	-1	1,702	-0.06%
2019/12/19	1	10.60	0	0.00	10.60	1	1,671	0.06%
2019/12/16	2	10.50	0	0.00	10.50	2	1,665	0.12%
2019/12/13	3	10.50	0	0.00	10.50	3	1,768	0.17%
2019/12/12	5	10.55	0	0.00	10.55	5	1,758	0.28%
2019/12/11	0	0.00	0.2	10.60	10.60	-0.2	1,762	-0.01%
2019/12/03	1	10.60	1	10.55	10.55	0	1,768	0.00%
2019/11/29	2	10.68	0	0.00	10.65	2	1,841	0.11%
2019/11/26	0	0.00	2	10.70	10.70	-2	1,834	-0.11%
2019/11/25	1	10.80	10	10.75	10.70	-9	1,822	-0.49%
2019/11/19	0.2	10.60	0	10.60	10.60	0.2	1,797	0.01%
2019/11/13	0	0.00	1	10.75	10.70	-1	1,799	-0.06%
2019/11/01	0	0.00	0.6	10.60	10.60	-0.6	1,706	-0.04%
2019/10/31	0	0.00	1	10.80	10.65	-1	1,739	-0.06%
2019/10/30	0	0.00	3.1	10.50	10.60	-3.1	1,578	-0.20%
2019/10/29	0	0.00	2	10.50	10.45	-2	1,577	-0.13%
2019/10/21	0.8	10.60	0	0.00	10.60	0.8	1,708	0.05%
2019/10/08	5	10.55	0	0.00	10.50	5	1,881	0.27%
2019/10/03	10	10.60	1	10.60	10.70	9	1,896	0.47%
2019/10/01	0	0.00	1	10.65	10.70	-1	1,908	-0.05%
2019/09/27	5	10.65	0	0.00	10.55	5	1,911	0.26%
2019/09/23	0	0.00	4	10.90	10.90	-4	1,941	-0.21%
2019/09/19	6	10.91	0	0.00	10.80	6	1,913	0.31%
2019/09/18	1	10.90	4	10.90	10.95	-3	1,891	-0.16%
2019/09/16	0	0.00	10	10.50	10.50	-10	1,834	-0.55%
2019/09/12	10	10.55	0	0.00	10.55	10	1,829	0.55%
2019/09/05	1	10.50	0	0.00	10.50	1	1,845	0.05%
2019/09/02	0	0.00	1	10.05	10.25	-1	1,808	-0.06%
2019/08/30	1	10.00	0	0.00	10.00	1	1,827	0.05%
2019/08/27	2	10.00	0	0.00	10.00	2	2,111	0.09%
2019/08/26	0	0.00	4	10.00	10.00	-4	2,175	-0.18%
2019/08/21	2	10.10	0	0.00	10.10	2	2,137	0.09%
2019/08/14	24	10.00	0	0.00	10.00	24	2,387	1.01%
2019/08/13	1	10.05	5	10.15	10.05	-4	2,434	-0.16%
2019/08/12	1	10.10	0	0.00	10.10	1	2,436	0.04%
2019/08/08	5	10.12	0	0.00	10.20	5	2,436	0.21%
2019/08/06	2	10.05	0	0.00	10.10	2	2,453	0.08%
2019/08/05	15	10.36	0	0.00	10.30	15	2,442	0.61%
2019/07/22	0	0.00	2	11.35	11.15	-2	2,425	-0.08%
2019/07/16	2	11.30	0	0.00	11.35	2	2,424	0.08%
2019/07/04	0	0.00	1	11.00	11.00	-1	2,411	-0.04%
2019/07/02	0	0.00	1	10.95	10.95	-1	2,411	-0.04%
2019/06/20	5	11.20	0	0.00	11.15	5	2,451	0.20%
2019/06/06	2	11.40	0	0.00	11.35	2	2,861	0.07%
2019/06/05	0	0.00	2	11.70	11.50	-2	2,834	-0.07%
2019/06/04	2	11.55	0	0.00	11.40	2	2,734	0.07%
2019/05/31	0	0.00	8	11.40	11.30	-8	2,597	-0.31%
2019/05/27	0	0.00	1	11.35	11.40	-1	2,533	-0.04%
2019/05/24	0	0.00	12	11.25	11.25	-12	2,488	-0.48%
2019/05/23	0	0.00	2	11.20	11.10	-2	2,464	-0.08%
2019/05/22	0	0.00	2	11.15	11.20	-2	2,452	-0.08%
2019/05/20	0	0.00	3	11.00	11.10	-3	2,402	-0.12%
2019/05/17	0	0.00	2	10.75	10.70	-2	2,371	-0.08%
2019/05/13	12	10.55	0	0.00	10.55	12	2,860	0.42%
2019/05/10	10	10.75	6	10.85	10.75	4	2,876	0.14%
2019/05/09	0	0.00	3	10.95	10.90	-3	2,885	-0.10%
2019/05/06	0.5	11.20	0	0.00	11.10	0.5	2,869	0.02%
2019/05/03	0	0.00	5	11.35	11.20	-5	2,934	-0.17%
2019/04/30	0	0.00	5	10.86	10.90	-5	2,817	-0.18%
2019/04/29	1	10.90	0	0.00	10.80	1	2,840	0.04%
2019/04/26	1	10.85	0	0.00	10.95	1	2,835	0.04%
2019/04/25	4	11.00	0	0.00	10.90	4	2,834	0.14%
2019/04/24	2	11.10	1	11.10	10.95	1	2,826	0.04%
2019/04/23	1	11.00	1	11.05	11.05	0	2,772	0.00%
2019/04/22	4	10.93	16	11.00	10.90	-12	2,732	-0.44%
2019/04/19	16	10.55	0	0.00	10.55	16	2,662	0.60%
2019/04/12	2	10.80	0	0.00	10.70	2	2,721	0.07%
2019/04/11	1	11.05	0	0.00	11.05	1	2,684	0.04%
2019/03/29	10	11.10	0	0.00	11.10	10	2,906	0.34%
2019/03/28	0	0.00	2	11.10	11.10	-2	2,918	-0.07%
2019/03/27	3	11.20	15	11.10	11.20	-12	2,941	-0.41%
2019/03/25	0	11.05	0	0.00	11.10	0	2,915	0.00%
2019/03/21	2	11.60	13	11.68	11.55	-11	2,866	-0.38%
2019/03/19	15	11.57	8	11.45	11.60	7	2,792	0.25%
2019/03/18	1	11.10	0	0.00	11.15	1	2,605	0.04%
2019/03/12	8	11.30	0	0.00	11.25	8	2,645	0.30%
2019/03/06	5	11.00	0	0.00	11.00	5	2,722	0.18%
2019/02/27	1	10.95	1	11.00	11.00	0	2,795	0.00%
2019/02/26	0	0.00	5	11.00	11.05	-5	2,803	-0.18%
2019/02/22	0	0.00	6	11.00	10.95	-6	2,804	-0.21%
2019/02/21	0	0.00	4	11.01	11.05	-4	2,818	-0.14%
2019/02/20	0	0.00	3	11.00	11.00	-3	2,822	-0.11%
2019/02/18	5	10.80	0	0.00	10.80	5	2,767	0.18%
2019/02/15	7	11.25	19	11.24	10.95	-12	2,854	-0.42%
2019/02/14	0	0.00	1	11.15	11.25	-1	2,748	-0.04%
2019/02/13	0	0.00	20	11.20	11.25	-20	2,703	-0.74%
2019/02/12	4	11.01	12	11.00	11.25	-8	2,610	-0.31%
2019/01/30	1	10.15	1	10.30	10.15	0	2,352	0.00%
2019/01/24	3	10.25	0	0.00	10.20	3	2,450	0.12%
2019/01/09	0	0.00	1	10.10	10.15	-1	2,668	-0.04%
2019/01/03	9	9.95	0	0.00	9.91	9	2,791	0.32%
2019/01/02	3	10.10	0	0.00	10.05	3	2,798	0.11%
2018/12/26	1	10.15	0	0.00	10.15	1	2,960	0.03%
2018/12/25	2	10.40	1	10.45	10.30	1	3,263	0.03%
2018/12/24	1	10.70	1	10.80	10.65	0	3,288	0.00%
2018/12/22	10	10.75	0	0.00	10.70	10	3,335	0.30%
2018/12/21	1	9.86	0	0.00	9.87	1	3,217	0.03%
2018/12/20	2	10.00	0	0.00	9.94	2	3,275	0.06%
2018/12/19	1	10.20	3	10.25	10.15	-2	3,415	-0.06%
2018/12/18	0	0.00	1	10.25	10.25	-1	3,679	-0.03%
2018/12/17	0	0.00	2	10.45	10.45	-2	3,711	-0.05%
2018/12/13	0	0.00	3	10.68	10.55	-3	3,842	-0.08%
2018/12/12	6	10.53	5	10.65	10.70	1	3,992	0.03%
2018/12/10	1	10.45	0	0.00	10.45	1	4,071	0.02%
2018/12/07	5	10.50	0	0.00	10.50	5	4,099	0.12%
2018/12/06	25	10.55	0	0.00	10.45	25	4,191	0.60%
2018/12/03	2	11.00	7	11.14	11.15	-5	4,232	-0.12%
2018/11/30	0	0.00	1	10.90	10.80	-1	4,168	-0.02%
2018/11/29	0	0.00	1	11.05	11.00	-1	4,141	-0.02%
2018/11/28	5	10.85	0	0.00	10.85	5	4,072	0.12%
2018/11/27	1	10.90	0	0.00	10.95	1	4,045	0.02%
2018/11/26	13	10.87	11	10.75	10.80	2	4,035	0.05%
2018/11/22	11	11.25	0	0.00	11.20	11	3,996	0.28%
2018/11/20	0	0.00	2	11.30	11.20	-2	4,004	-0.05%
2018/11/15	1	11.25	0	0.00	11.25	1	4,127	0.02%
2018/11/14	14	11.55	6	11.48	11.45	8	4,121	0.19%
2018/11/13	0	0.00	2	10.95	11.00	-2	4,064	-0.05%
2018/11/12	1	11.30	1	11.15	11.10	0	4,080	0.00%
2018/11/02	0	0.00	5	11.30	11.20	-5	4,356	-0.11%
2018/10/31	5	10.75	0	0.00	10.85	5	4,347	0.12%
2018/10/26	12	10.61	2	10.45	10.45	10	4,278	0.23%
2018/10/19	0	0.00	20	11.45	11.65	-20	4,255	-0.47%
2018/10/12	1	11.50	0	0.00	11.90	1	4,382	0.02%
2018/10/11	2	11.50	6	11.58	11.45	-4	4,484	-0.09%
2018/10/08	2	12.85	0	0.00	12.90	2	4,520	0.04%
2018/10/04	0	0.00	4.1	13.26	13.30	-4.1	4,519	-0.09%
2018/10/03	16	13.68	23	13.55	13.35	-7	4,496	-0.16%
2018/10/01	31	13.20	1	13.25	13.25	30	4,246	0.71%
2018/09/28	8	13.24	5	13.02	12.95	3	4,241	0.07%
2018/09/27	1	13.00	4	12.95	12.90	-3	4,202	-0.07%
2018/09/26	5	13.45	7	13.27	13.15	-2	4,190	-0.05%
2018/09/25	8	13.09	4	13.03	13.15	4	4,146	0.10%
2018/09/21	1	12.65	15	12.65	12.70	-14	3,916	-0.36%
2018/09/20	15	12.57	7	12.54	12.40	8	3,911	0.20%
2018/09/18	1	12.50	2	12.63	12.40	-1	3,965	-0.03%
2018/09/17	1	12.45	1	12.35	12.50	0	3,943	0.00%
2018/09/14	0	0.00	1	12.10	12.05	-1	3,935	-0.03%
2018/09/13	2	11.95	0	0.00	11.90	2	3,960	0.05%
2018/09/07	0	0.00	2	11.90	11.75	-2	4,251	-0.05%
2018/09/05	1	12.10	0	0.00	12.25	1	5,331	0.02%
2018/09/04	0	0.00	1	12.20	12.15	-1	5,416	-0.02%
2018/08/30	0	0.00	1	12.35	12.25	-1	5,679	-0.02%
2018/08/29	7	12.31	0	0.00	12.35	7	5,782	0.12%
2018/08/28	3	12.45	6	12.44	12.35	-3	5,909	-0.05%
2018/08/27	1	12.30	3	12.35	12.40	-2	6,233	-0.03%
2018/08/24	1	12.35	22	12.38	12.35	-21	6,373	-0.33%
2018/08/23	5	12.64	1	12.80	12.70	4	6,664	0.06%
2018/08/20	0	0.00	21	11.81	11.80	-21	7,332	-0.29%
2018/08/17	1	12.35	0	0.00	12.15	1	7,361	0.01%
2018/08/16	2	12.25	1	12.20	12.25	1	7,527	0.01%
2018/08/15	1	12.25	0	0.00	12.40	1	7,579	0.01%
2018/08/14	9	12.60	1	12.60	12.60	8	7,628	0.10%
2018/08/13	0	0.00	2	12.55	12.55	-2	7,664	-0.03%
2018/08/10	3	13.15	12	13.10	13.10	-9	7,667	-0.12%
2018/08/08	27	13.96	13	13.84	13.75	14	7,762	0.18%
2018/08/07	0	0.00	2	13.75	13.70	-2	8,109	-0.02%
2018/08/06	0	0.00	3	13.58	13.75	-3	8,237	-0.04%
2018/08/03	0	0.00	1	13.60	13.60	-1	8,417	-0.01%
2018/08/02	0	0.00	3	13.60	13.55	-3	8,652	-0.03%
2018/08/01	2	13.75	0	0.00	13.75	2	8,977	0.02%
2018/07/31	11	13.66	0	0.00	13.85	11	9,091	0.12%
2018/07/27	0	0.00	1	13.70	13.60	-1	9,351	-0.01%
2018/07/24	0	0.00	2	13.48	13.45	-2	10,561	-0.02%
2018/07/19	6	14.00	5	13.85	13.85	1	11,552	0.01%
2018/07/18	13	14.03	6	13.90	13.85	7	11,902	0.06%
2018/07/17	2	13.88	0	0.00	13.80	2	11,997	0.02%
2018/07/16	2	13.65	0	0.00	13.45	2	12,675	0.02%
2018/07/13	0	0.00	3	13.38	13.35	-3	13,308	-0.02%
2018/07/12	2	13.30	1	13.35	13.35	1	13,655	0.01%
2018/07/10	0	0.00	7	13.04	12.95	-7	14,680	-0.05%
2018/07/09	3	12.75	0	0.00	12.80	3	15,078	0.02%
2018/07/06	2	12.58	0	0.00	12.50	2	15,444	0.01%
2018/07/05	3	12.75	6	12.97	12.70	-3	16,184	-0.02%
2018/07/04	4	13.00	1	13.00	13.05	3	17,463	0.02%
2018/07/03	3	13.02	0	0.00	13.00	3	19,033	0.02%
2018/07/02	0	0.00	3	13.55	13.50	-3	20,309	-0.01%
2018/06/29	1	13.80	0	0.00	13.80	1	20,916	0.00%
2018/06/28	0	0.00	1	13.75	13.65	-1	21,255	0.00%
2018/06/27	4	13.90	5	14.00	13.90	-1	22,255	0.00%
2018/06/26	1	13.60	0	0.00	13.60	1	23,205	0.00%
2018/06/25	6	14.13	0	0.00	14.05	6	23,961	0.03%
2018/06/22	0	0.00	3	14.33	14.15	-3	24,878	-0.01%
2018/06/21	1	14.35	0	0.00	14.40	1	24,899	0.00%
2018/06/20	1	14.25	30	14.35	14.35	-29	24,904	-0.12%
2018/06/19	35	14.73	2	14.70	14.55	33	24,906	0.13%
2018/06/14	84	14.88	56	14.76	14.45	28	24,848	0.11%
2018/06/13	28	14.68	14	14.88	14.70	14	24,440	0.06%
2018/06/11	0	0.00	2	14.25	14.20	-2	23,741	-0.01%
2018/06/08	0	0.00	2	14.30	14.25	-2	23,712	-0.01%
2018/06/07	5	14.45	10	14.43	14.35	-5	23,684	-0.02%
2018/06/06	12	14.63	0	0.00	14.55	12	23,629	0.05%
2018/06/05	5	14.70	2	14.75	14.55	3	23,579	0.01%
2018/06/04	30	15.12	29	14.96	14.90	1	23,514	0.00%
2018/06/01	0	0.00	2	14.50	14.80	-2	23,306	-0.01%
2018/05/31	2	14.70	8	14.81	14.55	-6	23,221	-0.03%
2018/05/30	37	14.80	24	14.89	14.90	13	23,023	0.06%
2018/05/25	4	14.05	2	14.10	14.10	2	22,941	0.01%
2018/05/24	0	0.00	2	14.45	14.20	-2	22,970	-0.01%
2018/05/23	1	14.05	0	0.00	13.95	1	23,027	0.00%
2018/05/22	4	14.33	0	0.00	14.10	4	22,983	0.02%
2018/05/18	6	14.27	1	14.20	14.10	5	23,043	0.02%
2018/05/17	11	14.58	0	0.00	14.25	11	23,107	0.05%
2018/05/16	2	14.55	0	0.00	14.50	2	23,085	0.01%
2018/05/15	2	14.70	17	14.59	14.70	-15	23,051	-0.07%
2018/05/14	16	14.22	1	13.95	14.00	15	22,841	0.07%
2018/05/11	10	14.32	4	14.50	14.20	6	22,794	0.03%
2018/05/10	2	14.40	0	0.00	14.05	2	22,677	0.01%
2018/05/09	10	14.62	64	14.39	14.55	-54	22,549	-0.24%
2018/05/08	3	14.03	2	14.15	13.80	1	22,331	0.00%
2018/05/07	18	14.34	0	0.00	14.20	18	22,303	0.08%
2018/05/04	1	14.50	5	14.45	14.40	-4	22,270	-0.02%
2018/05/03	5	14.12	31	14.41	14.10	-26	22,104	-0.12%
2018/05/02	58	15.16	30	14.82	14.80	28	22,036	0.13%
2018/04/30	58	15.68	18	15.24	15.80	40	21,551	0.19%
2018/04/27	2.3	14.72	4	15.04	14.95	-1.8	21,151	-0.01%
2018/04/26	36	15.29	37	14.68	14.75	-1	21,133	0.00%
2018/04/25	18	15.32	16	15.38	15.70	2	20,731	0.01%
2018/04/24	7	15.07	27	15.09	15.15	-20	20,593	-0.10%
2018/04/23	23	16.38	12	16.66	16.10	11	20,318	0.05%
2018/04/20	96	16.87	190	16.89	16.40	-94	20,316	-0.46%	大賣/
2018/04/19	124	16.58	132	16.46	16.45	-8	20,016	-0.04%	大買/大賣/
2018/04/18	17	16.26	4.4	16.45	16.10	12.6	20,022	0.06%
2018/04/17	28	16.14	16	16.31	16.00	12	21,850	0.05%
2018/04/16	69	16.16	54	15.68	16.10	15	22,218	0.07%
2018/04/13	0	0.00	16	15.99	15.90	-16	22,585	-0.07%
2018/04/12	13.4	16.03	4	16.03	15.95	9.4	22,255	0.04%
2018/04/11	136	16.61	88	16.20	16.65	48	21,929	0.22%	大買/
2018/04/10	63	16.86	51	16.86	16.15	12	21,196	0.06%
2018/04/09	317	17.53	292	17.44	17.90	25	19,983	0.13%	大買/大賣/
2018/04/03	32	16.26	50	16.12	16.70	-18	18,537	-0.10%
2018/04/02	31	15.81	22	15.78	15.55	9	17,694	0.05%
2018/03/31	17	15.41	46	15.33	15.10	-29	17,151	-0.17%
2018/03/30	52	15.79	133	15.77	15.25	-81	16,948	-0.48%	大賣/
2018/03/29	76	14.96	145	14.80	15.00	-69	15,991	-0.43%	大賣/
2018/03/28	62	14.44	220	14.27	14.10	-158	15,053	-1.05%	大賣/鉅額交易
2018/03/27	373	14.16	53	13.93	14.10	320	14,266	2.24%	大買/鉅額交易
2018/03/26	0	0.00	6	13.06	13.10	-6	13,432	-0.04%
2018/03/23	10	12.80	14	12.85	12.85	-4	13,663	-0.03%
2018/03/22	0	13.00	1	13.10	13.05	-1	14,101	-0.01%
2018/03/21	16	13.48	23	13.55	13.45	-7	14,098	-0.05%
2018/03/16	1	13.00	3	13.10	12.95	-2	14,312	-0.01%
2018/03/12	4	12.90	17	12.89	12.85	-13	16,159	-0.08%
2018/03/09	11	13.09	0	0.00	12.95	11	16,574	0.07%
2018/03/08	1	13.35	1	13.30	13.20	0	17,110	0.00%
2018/03/07	0	0.00	2	13.35	13.05	-2	17,678	-0.01%
2018/03/06	0	0.00	10	13.65	13.50	-10	18,586	-0.05%
2018/03/05	7	13.85	1	13.80	13.55	6	19,631	0.03%
2018/03/02	2	13.95	6	13.97	13.90	-4	20,530	-0.02%
2018/03/01	1	14.15	11	13.90	14.00	-10	21,225	-0.05%
2018/02/27	6	13.98	54	13.96	14.00	-48	21,425	-0.22%
2018/02/26	2	13.80	8	13.70	13.55	-6	21,188	-0.03%
2018/02/23	11	13.77	10	13.59	13.70	1	21,268	0.00%
2018/02/21	0	0.00	45	13.06	13.00	-45	21,854	-0.21%
2018/02/12	21	12.68	0	0.00	12.60	21	21,895	0.10%
2018/02/09	25	11.86	29	11.69	12.40	-4	22,394	-0.02%
2018/02/08	1	12.10	0	0.00	12.05	1	22,327	0.00%
2018/02/07	0	0.00	8	12.39	12.50	-8	22,386	-0.04%
2018/02/06	63	12.53	87	12.02	11.80	-24	22,465	-0.11%
2018/02/05	11	12.81	0	0.00	13.05	11	22,689	0.05%
2018/02/02	20	13.43	9	13.49	13.40	11	23,266	0.05%
2018/02/01	0	0.00	6	13.56	13.45	-6	23,966	-0.03%
2018/01/31	0	0.00	11	13.05	13.30	-11	23,942	-0.05%
2018/01/30	0	0.00	6	13.15	13.15	-6	23,941	-0.03%
2018/01/29	10	13.50	0	0.00	13.50	10	23,884	0.04%
2018/01/26	0	0.00	4	13.70	13.60	-4	23,907	-0.02%
2018/01/25	68	13.73	16	13.93	13.70	52	23,955	0.22%
2018/01/24	9	13.60	5	13.65	13.60	4	23,884	0.02%
2018/01/23	0	0.00	31	13.71	13.75	-31	23,935	-0.13%
2018/01/22	32	13.60	39	13.70	13.65	-7	24,033	-0.03%
2018/01/19	36	14.05	23	14.14	14.15	13	24,310	0.05%
2018/01/18	43	14.20	46	14.03	14.00	-3	24,664	-0.01%
2018/01/17	37	14.35	21	14.51	14.25	16	24,934	0.06%
2018/01/16	60	14.34	63	14.32	14.55	-3	24,889	-0.01%
2018/01/15	88	14.45	142	14.23	14.20	-54	24,884	-0.22%	大賣/
2018/01/12	37	15.09	26	15.02	14.85	11	24,415	0.05%
2018/01/11	283	15.28	248	15.17	14.80	35	23,839	0.15%	大買/大賣/
2018/01/10	52	14.94	90	14.92	15.00	-38	21,688	-0.18%
2018/01/09	42	14.28	38	14.24	14.25	4	20,880	0.02%
2018/01/08	1	13.65	6.7	13.81	13.60	-5.7	20,377	-0.03%
2018/01/05	7	13.64	7	13.70	13.55	0	20,271	0.00%
2018/01/04	32	13.88	34	13.74	13.65	-2	20,210	-0.01%
2018/01/03	11	13.88	10	13.70	13.70	1	20,244	0.00%
2018/01/02	51	13.96	23	14.17	13.75	28	20,170	0.14%