揚智 (3041)-新光-台中券商分點個股進出

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

揚智

(3041)

股價
23.00
漲跌
▲1.00
漲幅
+4.55%
成交量
1,504張
產業
上市半導體類股
372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

揚智 (3041)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/30	0	22.75	17	22.59	23.00	-17	7,987	-0.21%
2024/04/29	2	22.03	2	22.10	22.00	0	8,010	0.00%
2024/04/26	1	22.05	0	0.00	21.90	1	8,044	0.01%
2024/04/25	15	22.10	14	22.10	22.15	1	8,077	0.01%
2024/04/24	2	21.65	2	21.70	21.75	0	8,128	0.00%
2024/04/23	5	21.15	27	21.45	21.30	-22	8,181	-0.27%
2024/04/22	23.1	21.63	49	20.97	20.80	-25.9	8,268	-0.31%
2024/04/19	10.1	21.69	5	21.76	21.90	5.1	8,304	0.06%
2024/04/18	6	22.43	0	0.00	22.50	6	8,345	0.07%
2024/04/17	2	22.25	2.2	22.66	22.85	-0.2	8,389	0.00%
2024/04/16	6.2	21.79	0	0.00	21.80	6.2	8,464	0.07%
2024/04/15	3	22.68	0	22.70	22.60	3	8,499	0.04%
2024/04/12	1	23.50	1	23.40	23.45	0	8,551	0.00%
2024/04/11	1	23.40	0	0.00	23.40	1	8,614	0.01%
2024/04/10	1	23.70	4	23.69	23.70	-3	8,640	-0.03%
2024/04/09	5	23.31	0	0.00	23.35	5	8,670	0.06%
2024/04/08	0	23.80	2	23.55	23.45	-2	8,678	-0.02%
2024/04/03	1	23.60	5	23.60	23.75	-4	8,746	-0.05%
2024/04/02	0.1	24.00	0	0.00	23.75	0.1	8,885	0.00%
2024/04/01	7	23.91	7	24.10	24.05	0	9,086	0.00%
2024/03/29	3	23.70	5	23.82	23.60	-2	9,274	-0.02%
2024/03/28	2	23.90	6	23.62	23.60	-4	9,415	-0.04%
2024/03/27	12	24.17	0.1	24.10	23.90	12	9,453	0.13%
2024/03/26	20.1	24.39	14.1	24.38	24.40	6	9,497	0.06%
2024/03/25	9	24.57	9.1	24.45	24.25	-0.1	9,530	0.00%
2024/03/22	37	24.37	22.1	24.41	24.50	14.9	9,580	0.16%
2024/03/21	120.2	24.26	139	24.03	25.00	-18.8	9,671	-0.19%	大買/大賣/
2024/03/20	22.1	22.00	27.3	22.41	23.35	-5.2	9,864	-0.05%
2024/03/19	104.4	21.20	99	21.14	21.25	5.4	9,797	0.06%	大買/
2024/03/18	3.2	22.05	28	22.05	22.05	-24.8	9,594	-0.26%
2024/03/15	1	24.50	0.1	24.50	24.50	0.9	9,738	0.01%
2024/03/13	18	27.59	8.1	27.34	27.20	9.9	10,309	0.10%
2024/03/12	18	28.45	9	28.43	28.30	9	11,489	0.08%
2024/03/11	5	28.60	4	28.79	28.60	1	12,085	0.01%
2024/03/08	29.1	28.82	14	28.56	28.55	15.1	12,203	0.12%
2024/03/07	21.2	29.68	55.1	29.59	29.25	-33.9	12,354	-0.27%
2024/03/06	41.1	30.44	7.2	30.17	30.00	33.9	13,096	0.26%
2024/03/05	35	30.81	53	30.56	30.40	-18	13,174	-0.14%
2024/03/04	31.1	31.61	26.2	31.73	31.45	4.9	13,213	0.04%
2024/03/01	31	31.63	40	31.53	31.35	-9	13,341	-0.07%
2024/02/29	10	31.51	12	31.41	31.20	-2	13,444	-0.01%
2024/02/27	40.9	31.79	51	31.80	31.40	-10.1	13,667	-0.07%
2024/02/26	36.1	31.70	46	31.82	32.10	-10	14,115	-0.07%
2024/02/23	188	32.49	156.5	32.45	31.45	31.5	15,061	0.21%	大買/大賣/
2024/02/22	282	32.66	246.4	32.99	32.25	35.6	15,866	0.22%	大買/大賣/
2024/02/21	107.1	31.65	79	31.81	31.45	28	15,756	0.18%	大買/
2024/02/20	462.6	32.67	432.1	32.68	32.00	30.4	17,219	0.18%	大買/大賣/
2024/02/19	46	29.76	74	30.73	31.25	-28	16,445	-0.17%
2024/02/16	8	27.65	41.1	27.73	28.45	-33.1	16,329	-0.20%
2024/02/15	3.1	26.13	18	26.26	25.90	-14.9	16,337	-0.09%
2024/02/05	12	27.13	12.1	26.32	26.15	-0.1	16,428	0.00%
2024/02/02	38	27.90	23	27.84	27.70	15	16,637	0.09%
2024/02/01	65	27.53	65	27.72	27.40	0	16,723	0.00%
2024/01/31	55	26.60	26.1	26.52	26.35	28.9	16,598	0.17%
2024/01/30	18	25.83	20	25.73	25.90	-2	16,630	-0.01%
2024/01/29	35.2	26.09	33	26.42	26.45	2.2	16,548	0.01%
2024/01/26	23.3	27.20	23	27.27	27.10	0.3	16,496	0.00%
2024/01/25	7	27.26	7	27.21	27.25	0	16,521	0.00%
2024/01/24	9.1	27.98	0	0.00	27.85	9.1	16,540	0.06%
2024/01/23	51	27.58	13	28.14	27.80	38	16,617	0.23%
2024/01/22	16.1	27.51	17	27.36	27.45	-0.9	16,603	-0.01%
2024/01/19	17	27.43	33	27.45	27.20	-16	16,656	-0.10%
2024/01/18	2	27.70	2	27.30	27.25	0	16,800	0.00%
2024/01/17	36	27.61	56	27.65	27.75	-20	17,624	-0.11%
2024/01/16	21	28.12	23	28.26	28.20	-2	18,543	-0.01%
2024/01/15	8	28.47	9	28.62	28.75	-1	19,054	-0.01%
2024/01/12	19	27.68	17	27.62	27.45	2	19,686	0.01%
2024/01/11	18	28.01	13	27.98	27.95	5	20,113	0.02%
2024/01/10	16	28.30	21.1	28.08	28.00	-5.1	20,314	-0.03%
2024/01/09	24	28.61	23.5	28.56	28.40	0.5	20,285	0.00%
2024/01/08	28	29.49	16	29.37	29.10	12	20,190	0.06%
2024/01/05	12	29.61	19.3	29.70	29.90	-7.3	20,124	-0.04%
2024/01/04	8.2	30.00	6.2	30.20	29.75	2	20,056	0.01%
2024/01/03	15	30.51	9.4	30.64	30.60	5.6	19,977	0.03%
2024/01/02	11	30.96	10.4	31.18	30.75	0.6	19,931	0.00%
2023/12/29	17	31.28	20	31.12	31.05	-3	19,880	-0.02%
2023/12/28	22	31.72	10.5	31.59	31.45	11.5	19,827	0.06%
2023/12/27	20	32.41	31	32.36	32.05	-11	19,744	-0.06%
2023/12/26	89.4	32.41	108	32.24	31.75	-18.6	19,591	-0.09%	大賣/
2023/12/25	57	32.25	48	32.32	31.15	9	19,366	0.05%
2023/12/22	25	30.93	45.3	31.22	31.55	-20.2	19,148	-0.11%
2023/12/21	23	30.66	11	30.81	30.40	12	18,982	0.06%
2023/12/20	17	31.22	13.2	31.02	31.30	3.8	18,904	0.02%
2023/12/19	9	30.82	11	30.81	30.80	-2	18,817	-0.01%
2023/12/18	18.1	31.44	17	31.44	31.10	1.1	18,722	0.01%
2023/12/15	31.7	32.35	49	32.11	31.75	-17.3	18,612	-0.09%
2023/12/14	272	33.40	282.1	33.54	32.85	-10.1	18,407	-0.05%	大買/大賣/
2023/12/13	15.1	32.07	15	32.04	32.10	0.1	17,757	0.00%
2023/12/12	61.1	32.56	121	32.09	31.95	-60	17,668	-0.34%	大賣/
2023/12/11	54	32.77	55	32.58	32.55	-1	17,455	-0.01%
2023/12/08	587	33.51	628	33.47	33.00	-41	17,233	-0.24%	大買/大賣/
2023/12/07	427.2	34.04	387	33.88	32.50	40.1	16,637	0.24%	大買/大賣/
2023/12/06	277	32.20	180.2	32.42	33.55	96.8	15,361	0.63%	大買/大賣/
2023/12/05	35	30.53	60.1	30.62	30.50	-25.1	14,723	-0.17%
2023/12/04	61	30.67	138	30.73	30.50	-77	14,576	-0.53%	大賣/
2023/12/01	263	33.02	207	32.76	31.60	56	14,336	0.39%	大買/大賣/
2023/11/30	26.1	31.65	22	31.69	31.60	4.1	13,494	0.03%
2023/11/29	48	31.75	48	31.71	31.80	0	13,345	0.00%
2023/11/28	62	31.97	60	32.04	31.75	2	13,206	0.02%
2023/11/27	83	31.77	101	31.49	31.35	-18	12,953	-0.14%	大賣/
2023/11/24	68	32.37	86.2	32.06	32.80	-18.2	12,690	-0.14%
2023/11/22	355.1	33.25	342.1	33.30	32.70	13	11,733	0.11%	大買/大賣/
2023/11/21	387	32.70	325.5	32.38	31.80	61.5	10,657	0.58%	大買/大賣/
2023/11/20	112	30.77	177.6	31.50	32.35	-65.6	9,444	-0.69%	大買/大賣/
2023/11/17	460.5	29.19	366	29.15	29.45	94.5	9,049	1.04%	大買/大賣/
2023/11/16	206	28.15	230.1	28.47	29.00	-24.1	7,214	-0.33%	大買/大賣/
2023/11/15	96	25.58	107	25.88	26.40	-11	6,533	-0.17%	大賣/
2023/11/14	22.4	23.96	15	23.90	24.00	7.4	6,253	0.12%
2023/11/13	23.7	23.96	63	23.66	24.00	-39.4	6,126	-0.64%
2023/11/10	63	24.27	71	23.75	23.60	-8	5,984	-0.13%
2023/11/09	71	25.02	47	25.10	24.75	24	5,704	0.42%
2023/11/08	41	27.00	31	26.67	26.60	10	5,455	0.18%
2023/11/07	27	26.81	4	27.10	27.75	23	5,347	0.43%
2023/11/06	4	25.00	0	0.00	25.25	4	5,186	0.08%
2023/11/03	3	24.48	4	24.54	24.05	-1	5,143	-0.02%
2023/11/02	7	25.46	18	25.70	25.30	-11	5,097	-0.22%
2023/11/01	20	24.84	0	0.00	25.00	20	5,043	0.40%
2023/10/31	47	26.21	34	25.79	23.80	13	4,977	0.26%
2023/10/30	2	26.80	7	26.89	26.40	-5	4,858	-0.10%
2023/10/27	6	27.55	9.1	27.91	26.85	-3.1	4,818	-0.06%
2023/10/26	13	26.60	12	26.81	27.80	1	4,753	0.02%
2023/10/25	143.1	26.42	185	26.82	27.35	-42	4,570	-0.92%	大買/大賣/
2023/10/24	169.2	25.67	95.1	25.71	24.90	74.1	3,707	2.00%	大買/
2023/10/23	53	26.40	70	26.67	27.00	-17	2,732	-0.62%
2023/10/20	62.1	24.15	112	24.11	24.55	-49.9	2,164	-2.31%	大賣/
2023/10/19	81	21.10	67	21.27	22.35	14	1,449	0.97%
2023/10/18	17	20.03	38.1	20.20	20.35	-21	972	-2.16%
2023/10/17	8	18.84	3	18.77	18.50	5	712	0.70%
2023/10/16	0.1	18.30	0	0.00	18.10	0.1	695	0.01%
2023/10/13	0	0.00	0	19.00	18.30	0	756	0.00%
2023/10/11	0.1	18.00	0	0.00	17.75	0.1	762	0.01%
2023/10/04	0	0.00	1	17.80	17.85	-1	779	-0.13%
2023/10/03	1	18.40	0	0.00	18.10	1	780	0.13%
2023/09/27	0.1	17.65	0	0.00	17.50	0.1	791	0.02%
2023/09/25	0	18.15	0	0.00	18.30	0	798	0.00%
2023/09/19	1	18.90	0	0.00	18.55	1	814	0.12%
2023/09/15	0	0.00	2	18.70	18.90	-2	832	-0.24%
2023/09/14	0	0.00	2	18.55	18.65	-2	824	-0.24%
2023/09/12	2	18.15	0	0.00	18.20	2	835	0.24%
2023/09/08	0.1	18.30	0	0.00	18.15	0.1	845	0.01%
2023/09/06	2	18.80	0	0.00	18.60	2	851	0.24%
2023/09/05	0.3	18.72	2	18.60	18.60	-1.8	850	-0.21%
2023/09/04	1	18.40	6	18.25	18.30	-5	845	-0.59%
2023/09/01	2	18.45	0	0.00	18.45	2	843	0.24%
2023/08/30	0	0.00	3	18.17	18.05	-3	833	-0.36%
2023/08/29	3	18.20	4	18.20	18.10	-1	834	-0.12%
2023/08/28	5	17.95	16	17.88	17.85	-11	847	-1.30%
2023/08/25	1	18.30	27	18.23	18.25	-26	839	-3.10%
2023/08/24	5.1	17.55	6	17.62	17.40	-0.9	827	-0.11%
2023/08/23	1	17.35	0	0.00	17.55	1	847	0.12%
2023/08/22	8.1	17.31	3	17.40	17.20	5.1	853	0.60%
2023/08/21	17.2	17.15	0	0.00	17.15	17.2	902	1.91%
2023/08/18	10	17.17	0	0.00	17.15	10	1,005	0.99%
2023/08/17	6	17.24	5	17.40	17.40	1	1,075	0.09%
2023/08/16	1.1	17.05	0	0.00	17.20	1.1	1,078	0.10%
2023/08/15	1.1	17.11	0	0.00	17.10	1.1	1,083	0.10%
2023/08/14	1.2	17.15	23	16.86	16.80	-21.8	1,082	-2.01%
2023/08/11	2	17.70	0	0.00	17.70	2	1,069	0.19%
2023/08/10	0.1	18.00	2	17.90	17.85	-1.9	1,063	-0.18%
2023/08/09	0	18.50	2	18.40	18.40	-2	1,058	-0.19%
2023/08/08	5	18.40	1	18.40	18.45	4	1,057	0.38%
2023/08/04	2	18.65	0	0.00	18.65	2	1,069	0.19%
2023/08/01	0	0.00	9	19.47	19.35	-9	1,072	-0.84%
2023/07/31	0	0.00	3.1	19.17	18.95	-3.1	1,049	-0.29%
2023/07/28	3	18.40	0	0.00	18.50	3	1,019	0.30%
2023/07/27	0.1	18.50	1	18.40	18.50	-0.9	1,019	-0.09%
2023/07/25	2.2	18.35	0	0.00	18.35	2.2	1,024	0.21%
2023/07/24	1.1	18.12	0	0.00	18.10	1.1	1,020	0.11%
2023/07/21	5	18.75	2	18.70	18.75	3	1,015	0.30%
2023/07/20	0	0.00	2	18.85	18.85	-2	1,035	-0.19%
2023/07/19	5.2	19.34	41	19.31	18.85	-35.8	1,035	-3.46%
2023/07/18	60	19.50	5	19.72	19.10	55	1,043	5.27%
2023/07/17	0.2	18.50	0	0.00	18.65	0.2	995	0.02%
2023/07/13	2.2	18.36	0	0.00	18.30	2.2	997	0.22%
2023/07/12	0.1	18.50	2	18.50	18.35	-2	998	-0.20%
2023/07/06	0	19.50	0	0.00	19.40	0	1,015	0.00%
2023/07/05	2.3	19.46	0	0.00	19.35	2.3	1,020	0.22%
2023/07/04	4.2	19.26	0	0.00	19.40	4.2	1,025	0.41%
2023/07/03	1	19.40	0	0.00	19.25	1	1,025	0.10%
2023/06/30	0.1	19.00	1	18.80	19.10	-1	1,021	-0.09%
2023/06/28	1.1	18.86	1	18.95	18.85	0.1	1,032	0.01%
2023/06/27	2.1	18.93	0	0.00	18.80	2.1	1,034	0.20%
2023/06/26	1.1	19.25	0	0.00	19.05	1.1	1,027	0.11%
2023/06/20	1	19.90	0	0.00	19.75	1	1,015	0.10%
2023/06/19	0	0.00	2	19.90	19.80	-2	1,027	-0.19%
2023/06/16	0	0.00	0.1	19.85	19.70	-0.1	1,034	-0.01%
2023/06/15	1	19.95	1	19.90	19.95	0	1,031	0.00%
2023/06/13	10	20.00	10	19.85	19.85	0	1,030	0.00%
2023/06/12	1	19.60	0	0.00	19.60	1	1,027	0.10%
2023/06/09	1	19.85	0	0.00	19.80	1	1,029	0.10%
2023/06/08	0.1	19.80	0	0.00	19.70	0.1	1,047	0.01%
2023/06/06	1	20.25	0	0.00	20.00	1	1,063	0.09%
2023/06/02	0.1	20.00	0	0.00	19.95	0.1	1,066	0.00%
2023/06/01	1.1	19.86	0	0.00	19.85	1.1	1,066	0.10%
2023/05/30	0	0.00	1	20.70	20.20	-1	1,041	-0.10%
2023/05/29	7	20.19	5	20.06	20.15	2	1,018	0.20%
2023/05/26	0	19.51	5	19.50	19.35	-5	998	-0.50%
2023/05/25	4.2	19.66	0	19.70	19.45	4.1	990	0.42%
2023/05/24	23.1	20.34	25	20.43	20.35	-2	951	-0.20%
2023/05/23	11	20.10	14.1	20.36	20.55	-3.1	859	-0.36%
2023/05/19	0.2	18.65	0	0.00	18.45	0.2	797	0.03%
2023/05/16	2	18.48	3	18.45	18.35	-1	797	-0.13%
2023/05/15	1	18.05	0	0.00	18.05	1	808	0.12%
2023/05/12	1	18.50	0	0.00	18.50	1	816	0.12%
2023/05/11	0.1	18.60	0	0.00	18.50	0.1	827	0.01%
2023/05/10	0	18.75	0	0.00	18.70	0	864	0.00%
2023/05/09	0.1	19.02	0	0.00	18.85	0.1	867	0.01%
2023/05/08	1.1	19.42	0	0.00	19.30	1.1	877	0.13%
2023/05/05	1	19.60	0	0.00	19.55	1	992	0.10%
2023/05/04	6	19.44	0	0.00	19.45	6	1,144	0.53%
2023/05/03	0.1	19.71	0	0.00	19.40	0.1	1,145	0.01%
2023/05/02	0.1	19.76	0	0.00	19.70	0.1	1,153	0.00%
2023/04/28	2	19.75	0	0.00	19.65	2	1,159	0.17%
2023/04/27	2	19.25	0	0.00	19.50	2	1,156	0.18%
2023/04/26	0	0.00	0.1	19.20	19.30	-0.1	1,152	-0.01%
2023/04/25	2.2	19.18	0.7	19.30	19.15	1.5	1,144	0.13%
2023/04/24	0	20.07	0	0.00	19.75	0	1,123	0.00%
2023/04/21	0.1	20.38	0	0.00	19.85	0.1	1,127	0.01%
2023/04/20	0	20.70	4	20.49	20.45	-4	1,114	-0.36%
2023/04/18	5	21.40	0	0.00	21.15	5	1,097	0.46%
2023/04/17	0.1	21.20	0	0.00	21.10	0.1	1,098	0.01%
2023/04/14	2.1	21.06	1	21.10	21.05	1.1	1,089	0.10%
2023/04/13	4.2	21.06	0	0.00	21.05	4.2	1,087	0.38%
2023/04/12	0	21.30	0	0.00	21.65	0	1,066	0.00%
2023/04/11	2	21.10	0	0.00	21.20	2	1,055	0.19%
2023/04/10	0	21.20	0	0.00	21.05	0	1,054	0.00%
2023/04/07	1	21.05	0	0.00	21.10	1	1,047	0.10%
2023/03/31	0	21.80	0	0.00	21.60	0	1,038	0.00%
2023/03/30	5	21.77	3	21.80	21.80	2	1,050	0.19%
2023/03/29	0	21.10	0	0.00	21.10	0	1,039	0.00%
2023/03/28	0.1	21.06	1	21.20	21.10	-0.9	1,048	-0.09%
2023/03/27	8	21.73	0	0.00	21.55	8	1,048	0.76%
2023/03/24	1	21.85	0	0.00	21.75	1	1,054	0.09%
2023/03/23	5	21.76	4	22.05	21.60	1	1,054	0.09%
2023/03/22	1	21.65	0	0.00	21.45	1	1,054	0.09%
2023/03/21	0	20.85	0	0.00	21.25	0	1,045	0.00%
2023/03/20	0	20.65	0	0.00	20.75	0	1,051	0.00%
2023/03/16	1	20.25	0	0.00	20.10	1	1,051	0.10%
2023/03/14	0.1	20.70	0	0.00	20.50	0.1	1,054	0.01%
2023/03/13	0	20.95	0.4	20.95	20.65	-0.4	1,057	-0.04%
2023/03/10	9.1	21.61	0	0.00	21.25	9.1	1,049	0.87%
2023/03/09	2	22.35	0	0.00	22.00	2	1,039	0.19%
2023/03/08	2	22.00	0	0.00	22.25	2	1,044	0.19%
2023/03/07	0	22.40	0	0.00	22.15	0	1,036	0.00%
2023/03/06	2	22.10	0	0.00	22.15	2	1,035	0.19%
2023/03/03	3.1	21.85	1	21.85	21.85	2.1	1,033	0.20%
2023/03/02	0	21.95	0.1	21.95	21.65	-0.1	1,038	-0.01%
2023/03/01	0	0.00	0.4	21.95	21.75	-0.4	1,039	-0.04%
2023/02/24	0	0.00	0.1	22.10	21.95	-0.1	1,045	-0.01%
2023/02/23	0	22.10	0	22.70	22.25	0	1,061	0.00%
2023/02/22	0	22.16	0	0.00	22.00	0	1,075	0.00%
2023/02/21	0	22.53	0.5	22.50	22.50	-0.5	1,073	-0.05%
2023/02/15	4.5	21.60	0	0.00	21.50	4.5	1,091	0.41%
2023/02/14	0	23.30	0	0.00	21.80	0	1,086	0.00%
2023/02/13	0	21.80	2	21.65	21.55	-2	1,094	-0.18%
2023/02/10	3	21.98	2	22.08	21.90	1	1,088	0.09%
2023/02/09	2	22.50	1	22.75	22.50	1	1,077	0.09%
2023/02/08	1	22.70	1	23.15	22.70	0	1,067	0.00%
2023/02/07	0	0.00	4	22.71	22.90	-4	1,024	-0.40%
2023/02/06	1	22.90	3.2	22.73	22.65	-2.2	1,019	-0.21%
2023/02/03	28	23.17	27	23.06	23.05	1	998	0.10%
2023/02/02	30	23.28	23	23.62	23.25	7	890	0.79%
2023/02/01	1	21.55	0	0.00	21.55	1	740	0.14%
2023/01/30	1	21.00	0	0.00	21.00	1	737	0.14%
2023/01/17	0	20.30	0	0.00	20.20	0	727	0.00%
2023/01/13	1	20.40	0	0.00	20.30	1	745	0.13%
2023/01/12	1	20.70	0	0.00	20.50	1	749	0.13%
2023/01/11	1	21.15	0	0.00	21.05	1	747	0.13%
2023/01/09	0	20.70	1	20.80	20.70	-1	744	-0.13%
2023/01/06	0.5	20.40	0	0.00	20.60	0.5	765	0.07%
2023/01/05	1	20.35	0	0.00	20.20	1	811	0.12%
2023/01/04	0	0.00	2	20.75	20.50	-2	813	-0.25%
2023/01/03	1	20.70	2	20.50	20.60	-1	825	-0.12%
2022/12/29	3	20.62	0	0.00	20.65	3	827	0.36%
2022/12/28	2	21.15	0	0.00	21.00	2	832	0.24%
2022/12/22	2	20.75	12	21.01	21.05	-10	861	-1.16%
2022/12/21	9	20.47	4	20.50	20.35	5	868	0.58%
2022/12/20	1	20.80	5	20.75	20.00	-4	886	-0.45%
2022/12/19	4	21.10	0	0.00	20.90	4	900	0.44%
2022/12/16	6	21.67	0	0.00	21.30	6	901	0.67%
2022/12/15	0	22.15	12	22.10	22.20	-12	895	-1.34%
2022/12/14	1	22.30	1	22.20	22.35	0	899	0.00%
2022/12/13	1	21.75	0	0.00	21.75	1	885	0.12%
2022/12/12	14	21.75	14	21.86	21.80	0	890	0.00%
2022/12/08	2	21.30	0	0.00	21.25	2	877	0.23%
2022/12/07	3	21.13	0	0.00	20.90	3	882	0.34%
2022/12/06	3.1	21.73	0	0.00	21.45	3.1	881	0.35%
2022/12/05	2	22.20	12	22.20	22.05	-10	882	-1.13%
2022/12/02	0	0.00	3	21.98	22.05	-3	875	-0.34%
2022/12/01	1	21.60	0	0.00	21.55	1	870	0.11%
2022/11/30	0	0.00	1	21.15	21.50	-1	885	-0.11%
2022/11/29	2	20.70	0	0.00	20.90	2	891	0.22%
2022/11/28	0.1	20.85	0	0.00	20.95	0.1	893	0.01%
2022/11/25	1	20.55	0.1	20.75	20.55	0.9	907	0.10%
2022/11/24	1	20.70	1	21.10	20.90	0	907	0.00%
2022/11/23	2	20.65	0	0.00	20.60	2	903	0.22%
2022/11/22	1	20.90	0	0.00	20.60	1	910	0.11%
2022/11/21	1	20.60	1	21.15	20.60	0	914	0.00%
2022/11/18	2	20.63	1	20.60	20.70	1	937	0.11%
2022/11/16	21	19.73	22	20.03	20.10	-1	922	-0.11%
2022/11/15	2	19.45	1	19.80	19.80	1	928	0.11%
2022/11/11	1	19.65	0	0.00	18.95	1	943	0.11%
2022/11/10	0	0.00	1	19.20	19.25	-1	948	-0.11%
2022/11/09	0	0.00	2	19.25	19.35	-2	975	-0.21%
2022/11/08	2.2	19.05	0	0.00	18.80	2.2	1,008	0.21%
2022/11/07	1	19.15	0	0.00	19.10	1	1,047	0.10%
2022/11/01	0	0.00	2	18.13	18.25	-2	1,068	-0.19%
2022/10/31	1	18.10	0	0.00	17.95	1	1,077	0.09%
2022/10/28	0.1	17.60	0	0.00	17.35	0.1	1,077	0.01%
2022/10/24	4	18.11	4	18.06	17.90	0	1,107	0.00%
2022/10/21	0.1	17.47	0	0.00	17.10	0.1	1,110	0.01%
2022/10/20	1.1	17.66	0	0.00	17.60	1.1	1,123	0.09%
2022/10/17	1.1	17.88	0	0.00	18.20	1.1	1,176	0.09%
2022/10/14	0	0.00	2	18.05	18.00	-2	1,221	-0.16%
2022/10/13	4.1	17.50	9	17.18	16.95	-4.9	1,318	-0.37%
2022/10/12	0	0.00	0.3	19.11	18.80	-0.3	1,319	-0.02%
2022/10/11	1.1	19.02	2	19.15	18.95	-0.9	1,534	-0.06%
2022/10/04	0	0.00	0.3	20.50	20.50	-0.3	1,578	-0.02%
2022/10/03	1	20.25	0	0.00	20.05	1	1,574	0.06%
2022/09/30	1	19.80	0	0.00	20.10	1	1,586	0.06%
2022/09/28	3.1	19.38	0	0.00	18.70	3.1	1,608	0.19%
2022/09/27	1	19.96	1	20.10	20.15	0	1,603	0.00%
2022/09/26	1.1	20.53	0	0.00	20.00	1.1	1,602	0.07%
2022/09/23	1.1	21.89	0	21.55	21.50	1.1	1,610	0.07%
2022/09/21	0	22.00	0	0.00	21.75	0	1,630	0.00%
2022/09/20	0	22.45	0	0.00	22.10	0	1,628	0.00%
2022/09/19	0	22.55	0	0.00	22.10	0	1,637	0.00%
2022/09/16	0.1	22.85	0	0.00	22.65	0.1	1,636	0.00%
2022/09/14	1	22.75	2	22.73	22.75	-1	1,650	-0.06%
2022/09/13	0	23.05	0	0.00	22.95	0	1,657	0.00%
2022/09/07	1	22.75	1	22.85	22.70	0	1,685	0.00%
2022/09/06	0	23.70	1	22.95	23.00	-1	1,685	-0.06%
2022/09/05	0	23.80	1	23.90	23.70	-1	1,677	-0.06%
2022/09/02	1	24.85	1	24.95	24.80	0	1,675	0.00%
2022/09/01	0.1	24.87	0	0.00	24.60	0.1	1,684	0.01%
2022/08/31	3.1	25.25	0	0.00	25.40	3.1	1,677	0.18%
2022/08/29	2.2	24.75	0	0.00	24.75	2.2	1,690	0.13%
2022/08/26	0	0.00	2	26.08	25.65	-2	1,690	-0.12%
2022/08/25	7	25.98	10	25.76	25.80	-3	1,683	-0.18%
2022/08/24	6.3	25.15	0	0.00	25.05	6.3	1,649	0.38%
2022/08/23	0	0.00	0.1	24.56	24.95	-0.1	1,655	0.00%
2022/08/22	0	25.10	8.1	24.82	24.80	-8	1,658	-0.49%
2022/08/19	4	25.68	4	25.64	25.45	0	1,650	0.00%
2022/08/18	3	25.92	5	25.95	25.80	-2	1,647	-0.12%
2022/08/17	1	25.50	3.1	25.45	25.60	-2.1	1,651	-0.13%
2022/08/16	1	25.30	13	25.64	25.15	-12	1,649	-0.73%
2022/08/15	7.1	25.31	0	0.00	25.30	7.1	1,632	0.44%
2022/08/12	14	24.99	2	25.18	25.05	12	1,598	0.75%
2022/08/11	5	24.54	0	0.00	24.40	5	1,580	0.32%
2022/08/09	1	24.35	1	24.65	24.55	0	1,624	0.00%
2022/08/08	1	24.60	0	0.00	24.60	1	1,641	0.06%
2022/08/04	0.1	23.55	0	0.00	23.55	0.1	1,645	0.01%
2022/08/03	0	0.00	1	24.00	23.45	-1	1,649	-0.06%
2022/08/01	1	24.30	1	24.50	24.55	0	1,664	0.00%
2022/07/29	1	24.55	4	24.60	24.50	-3	1,674	-0.18%
2022/07/28	0	24.35	4	24.46	24.50	-4	1,707	-0.23%
2022/07/27	3	24.32	1	24.15	24.45	2	1,703	0.12%
2022/07/26	0.1	24.15	0	0.00	23.95	0.1	1,701	0.00%
2022/07/22	3	25.25	0	0.00	24.80	3	1,716	0.17%
2022/07/20	0	0.00	3	24.90	24.50	-3	1,738	-0.17%
2022/07/19	3	24.40	1	24.40	24.30	2	1,685	0.12%
2022/07/18	60	25.74	35.1	25.98	24.95	24.9	1,672	1.49%
2022/07/15	2	25.40	8	25.40	25.40	-6	1,464	-0.41%
2022/07/14	0	0.00	1	23.05	23.10	-1	1,460	-0.07%
2022/07/13	3	22.58	3	22.73	22.65	0	1,484	0.00%
2022/07/12	3	22.40	1	22.35	21.95	2	1,517	0.13%
2022/07/11	4	23.36	4	23.30	23.00	0	1,538	0.00%
2022/07/08	3	22.90	1	23.20	22.90	2	1,546	0.13%
2022/07/07	0	0.00	2	22.55	22.70	-2	1,549	-0.13%
2022/07/06	2	22.05	2	22.10	21.45	0	1,553	0.00%
2022/07/05	3	22.43	0	0.00	22.65	3	1,572	0.19%
2022/07/04	0	0.00	7	22.40	22.25	-7	1,575	-0.44%
2022/07/01	2	22.23	12	22.23	21.80	-10	1,588	-0.63%
2022/06/30	7.1	23.60	0	0.00	22.95	7.1	1,592	0.45%
2022/06/28	0	24.90	0	0.00	24.75	0	1,606	0.00%
2022/06/27	0	0.00	1	25.40	25.40	-1	1,677	-0.06%
2022/06/24	1	24.90	0	0.00	24.55	1	1,797	0.06%
2022/06/23	1	24.50	1	24.25	24.55	0	1,863	0.00%
2022/06/21	0	0.00	4	25.43	25.75	-4	1,965	-0.20%
2022/06/20	5	24.64	0	0.00	24.30	5	2,094	0.24%
2022/06/17	2	25.63	1	25.40	25.40	1	2,116	0.05%
2022/06/16	8	26.38	2	27.40	26.00	6	2,222	0.27%
2022/06/15	2	26.80	0	0.00	26.85	2	2,269	0.09%
2022/06/14	0	0.00	2	27.15	27.25	-2	2,351	-0.09%
2022/06/13	2	27.50	9	27.60	27.05	-7	2,387	-0.29%
2022/06/10	4	28.53	0	0.00	28.35	4	2,424	0.16%
2022/06/09	2	29.00	7	29.00	29.05	-5	2,456	-0.20%
2022/06/08	7	29.32	3	29.33	29.30	4	2,481	0.16%
2022/06/06	1	28.85	0	0.00	28.90	1	2,540	0.04%
2022/06/01	7	29.21	3	29.50	29.10	4	2,627	0.15%
2022/05/31	0	0.00	7	29.10	29.25	-7	2,655	-0.26%
2022/05/30	1	29.05	4.1	29.10	29.10	-3.1	2,686	-0.12%
2022/05/27	8	28.77	6	28.84	28.60	2	2,715	0.07%
2022/05/26	6.1	28.79	0	0.00	28.65	6.1	2,753	0.22%
2022/05/25	2	29.65	18	29.41	29.45	-16	2,803	-0.57%
2022/05/24	4	28.83	14	29.20	28.55	-10	2,880	-0.35%
2022/05/23	17	29.40	7	29.58	29.45	10	2,895	0.35%
2022/05/20	0.1	29.40	0	0.00	29.35	0.1	2,968	0.00%
2022/05/19	1	29.40	5	29.27	29.45	-4	3,016	-0.13%
2022/05/18	25	29.04	19	29.41	29.00	6	3,096	0.19%
2022/05/17	12	28.68	9	28.93	29.30	3	3,199	0.09%
2022/05/16	1	27.90	6.1	28.32	28.05	-5.1	3,467	-0.15%
2022/05/13	1	27.60	1	27.30	27.60	0	3,865	0.00%
2022/05/12	0	27.60	0	0.00	26.80	0	4,057	0.00%
2022/05/10	1	26.20	3	27.60	27.95	-2	4,442	-0.05%
2022/05/09	7	27.00	13	27.11	26.90	-6	4,615	-0.13%
2022/05/06	2	27.85	9	27.62	27.95	-7	4,680	-0.15%
2022/05/05	9	28.21	3	28.45	28.30	6	4,757	0.13%
2022/05/04	0	0.00	4	27.20	27.15	-4	4,827	-0.08%
2022/05/03	0	26.75	0	0.00	26.95	0	4,946	0.00%
2022/04/29	0	26.80	2.1	26.90	26.55	-2.1	5,116	-0.04%
2022/04/28	0	26.45	5	26.46	26.45	-5	5,461	-0.09%
2022/04/27	24.1	25.62	6	25.45	26.00	18.1	5,861	0.31%
2022/04/26	1	27.35	3	27.05	26.80	-2	5,869	-0.03%
2022/04/25	4.1	27.03	5	27.00	27.00	-1	5,982	-0.02%
2022/04/22	6.1	28.94	77	28.89	28.60	-71	6,040	-1.17%
2022/04/21	1	29.55	0	0.00	29.55	1	6,135	0.02%
2022/04/20	5	29.83	1	29.95	29.65	4	6,246	0.06%
2022/04/19	1	29.45	2	29.23	29.25	-1	6,376	-0.02%
2022/04/18	1	29.36	1	29.45	29.25	0	6,768	0.00%
2022/04/15	0	0.00	1.2	30.24	29.90	-1.2	6,927	-0.02%
2022/04/14	10	31.10	10	31.50	30.95	0	7,199	0.00%
2022/04/13	2	31.25	0	0.00	31.60	2	7,407	0.03%
2022/04/12	2	31.06	1	30.85	30.90	1	7,741	0.01%
2022/04/11	8	31.57	4	31.63	31.05	4	8,090	0.05%
2022/04/08	7	32.37	13	32.28	32.90	-6	8,425	-0.07%
2022/04/07	5	32.40	12	32.81	32.00	-7	8,957	-0.08%
2022/04/06	9	33.03	4	33.11	33.15	5	10,620	0.05%
2022/04/01	5	33.57	4	33.79	33.95	1	12,304	0.01%
2022/03/31	4	33.91	7	33.84	33.95	-3	13,039	-0.02%
2022/03/30	18	34.28	32.7	34.47	34.05	-14.7	13,834	-0.11%
2022/03/29	25	34.17	21	33.84	33.50	4	14,102	0.03%
2022/03/28	17	34.77	11	35.07	35.00	6	14,709	0.04%
2022/03/25	15	34.66	14	34.40	34.40	1	15,730	0.01%
2022/03/24	19	34.80	12	34.73	34.60	7	16,371	0.04%
2022/03/23	31	35.02	72	35.12	34.95	-41	16,647	-0.25%
2022/03/22	14	34.25	4	34.15	34.05	10	16,885	0.06%
2022/03/21	42	34.17	34	34.08	33.70	8	16,884	0.05%
2022/03/18	55	33.42	10	33.78	34.10	45	16,919	0.27%
2022/03/17	5.7	33.45	30	33.35	33.50	-24.3	16,932	-0.14%
2022/03/16	6.1	31.91	9	32.14	31.65	-2.9	16,926	-0.02%
2022/03/15	13	31.62	6	31.73	31.20	7	17,022	0.04%
2022/03/14	9	32.86	56	32.56	33.15	-47	17,084	-0.28%
2022/03/11	16.1	32.84	15	32.82	32.75	1.1	17,156	0.01%
2022/03/10	2	32.53	9	32.36	32.70	-7	17,224	-0.04%
2022/03/09	1	31.40	6	31.33	31.55	-5	17,392	-0.03%
2022/03/08	8	31.16	2	30.95	30.20	6	17,524	0.03%
2022/03/07	3	30.97	11	30.85	31.00	-8	17,583	-0.05%
2022/03/04	13	33.37	9	32.57	32.55	4	17,651	0.02%
2022/03/03	15	33.13	6	33.18	32.95	9	17,787	0.05%
2022/03/02	14	32.71	12	32.65	33.15	2	17,964	0.01%
2022/03/01	1	33.00	2	32.68	33.20	-1	18,097	-0.01%
2022/02/25	5	31.50	8	31.61	31.60	-3	18,323	-0.02%
2022/02/24	7.3	31.88	13	31.69	30.75	-5.7	18,735	-0.03%
2022/02/23	7	32.84	11	32.90	32.75	-4	19,058	-0.02%
2022/02/22	23	32.79	21	32.34	32.30	2	19,718	0.01%
2022/02/21	10	33.57	11	33.55	33.55	-1	21,091	0.00%
2022/02/18	25	34.29	40	34.16	34.05	-15	22,449	-0.07%
2022/02/17	36	34.21	27	34.39	33.75	9	23,092	0.04%
2022/02/16	82.2	34.80	75	34.96	35.00	7.2	23,287	0.03%
2022/02/15	157.2	35.27	128	35.20	34.90	29.2	23,019	0.13%	大買/大賣/
2022/02/14	75	38.62	74	38.79	38.75	1	22,629	0.00%
2022/02/11	61	39.27	76.3	39.25	39.80	-15.3	22,499	-0.07%
2022/02/10	59	38.16	78	38.51	38.40	-19	22,273	-0.09%
2022/02/09	92	38.31	73.1	38.08	38.80	18.9	22,115	0.09%
2022/02/08	53	36.79	13	36.79	37.30	40	21,923	0.18%
2022/02/07	4	35.38	5	35.75	36.05	-1	21,854	0.00%
2022/01/26	19	35.06	17	35.17	34.70	2	21,781	0.01%
2022/01/25	17.1	36.13	17	36.01	35.50	0.1	21,700	0.00%
2022/01/24	161	36.40	151	36.31	36.30	10	21,606	0.05%	大買/大賣/
2022/01/21	89	38.79	74	38.75	37.80	15	21,502	0.07%
2022/01/20	127	39.01	137	39.12	40.35	-10	21,161	-0.05%	大買/大賣/
2022/01/19	7	37.56	30	37.53	37.85	-23	20,752	-0.11%
2022/01/18	81	37.58	85	37.47	37.20	-4	20,681	-0.02%
2022/01/17	38	36.93	28	37.21	37.30	10	20,552	0.05%
2022/01/14	75	36.23	36	36.27	35.95	39	20,443	0.19%
2022/01/13	23	37.03	30	36.96	37.10	-7	20,335	-0.03%
2022/01/12	39	37.85	23	37.93	37.45	16	20,214	0.08%
2022/01/11	141	39.21	123	38.09	37.55	18	20,073	0.09%	大買/大賣/
2022/01/10	64	38.37	83	38.55	38.45	-19	19,660	-0.10%
2022/01/07	67	38.25	59.3	37.79	37.35	7.7	19,465	0.04%
2022/01/06	42	39.44	73	39.58	39.50	-31	19,166	-0.16%
2022/01/05	102	40.36	75.6	40.61	39.50	26.5	18,951	0.14%	大買/
2022/01/04	86.1	40.78	59	40.97	40.25	27.1	18,610	0.15%
2022/01/03	105	41.95	136.6	41.78	41.15	-31.6	18,251	-0.17%	大買/大賣/
2021/12/30	117.1	41.67	116.2	41.91	41.95	0.9	17,911	0.01%	大買/大賣/
2021/12/29	379.9	42.65	391.1	42.73	42.10	-11.2	17,373	-0.06%	大買/大賣/
2021/12/28	383.8	41.77	288.5	41.71	40.50	95.4	15,699	0.61%	大買/大賣/
2021/12/27	131.5	40.90	143.2	41.70	42.70	-11.7	14,005	-0.08%	大買/大賣/
2021/12/24	255.5	39.58	318.1	39.40	38.85	-62.6	13,294	-0.47%	大買/大賣/
2021/12/23	100.7	38.46	120.3	38.62	37.80	-19.7	12,482	-0.16%	大賣/
2021/12/22	365.2	38.51	315	38.53	38.50	50.2	12,182	0.41%	大買/大賣/
2021/12/21	310.4	37.52	437.1	37.77	38.45	-126.7	11,477	-1.10%	大買/大賣/鉅額交易
2021/12/20	223	36.04	204	36.16	36.05	19	10,414	0.18%	大買/大賣/
2021/12/17	44	34.63	29	34.68	33.65	15	9,733	0.15%
2021/12/16	158	34.72	58.1	35.15	36.05	99.9	9,412	1.06%	大買/
2021/12/15	3	32.52	8	32.76	32.80	-5	9,053	-0.06%
2021/12/14	14	31.94	23.6	32.20	32.30	-9.6	9,050	-0.11%
2021/12/13	29	34.15	26	34.20	34.20	3	8,968	0.03%
2021/12/10	31	33.77	13	33.37	33.30	18	8,917	0.20%
2021/12/09	55	34.20	63	34.52	34.50	-8	8,842	-0.09%
2021/12/08	8.2	33.55	44.3	33.64	33.95	-36.2	8,733	-0.41%
2021/12/07	151	33.16	130	32.70	32.60	21	8,647	0.24%	大買/大賣/
2021/12/06	31	33.90	28	33.86	33.40	3	8,549	0.04%
2021/12/03	57.3	34.73	260	34.86	34.55	-202.7	8,465	-2.39%	大賣/鉅額交易
2021/12/02	83.1	33.78	34	33.81	33.55	49.1	8,302	0.59%
2021/12/01	20	34.02	24	34.43	34.80	-4	8,172	-0.05%
2021/11/30	25	33.68	33	33.87	33.90	-8	8,102	-0.10%
2021/11/29	32	33.26	30	33.20	33.10	2	8,091	0.02%
2021/11/26	67	33.51	23.1	33.70	32.85	43.9	7,950	0.55%
2021/11/25	79.2	35.23	39	35.23	34.80	40.2	7,753	0.52%
2021/11/24	53	35.03	63	35.55	35.90	-10	7,591	-0.13%
2021/11/23	181.2	35.97	97	36.29	34.95	84.2	7,330	1.15%	大買/
2021/11/22	92	38.75	118	38.81	38.80	-26	6,895	-0.38%	大賣/
2021/11/19	202	38.03	224.3	38.40	39.20	-22.3	6,507	-0.34%	大買/大賣/
2021/11/18	364.5	39.02	330.5	39.26	38.50	34	5,837	0.58%	大買/大賣/
2021/11/17	218.3	36.05	366.4	36.59	37.60	-148.1	4,400	-3.37%	大買/大賣/鉅額交易
2021/11/16	183	34.18	86.7	34.17	34.20	96.3	3,005	3.20%	大買/
2021/11/15	51	31.04	69.7	31.15	31.10	-18.7	2,274	-0.82%
2021/11/12	9	29.00	14	29.19	28.75	-5	1,980	-0.25%
2021/11/11	25	28.92	6	28.67	28.60	19	2,165	0.88%
2021/11/10	59	28.82	65	28.86	29.45	-6	2,166	-0.28%
2021/11/09	2	28.20	29	28.19	28.00	-27	2,124	-1.27%
2021/11/08	3	27.68	3	27.82	27.75	0	2,136	0.00%
2021/11/04	6	27.93	6	27.85	27.85	0	2,219	0.00%
2021/11/03	3	27.08	3	27.55	27.50	0	2,245	0.00%
2021/11/02	7	27.44	15	27.54	27.25	-8	2,299	-0.35%
2021/11/01	10	28.06	5	28.18	28.00	5	2,317	0.21%
2021/10/29	24	28.54	36	28.40	28.45	-12	2,317	-0.52%
2021/10/28	21	27.36	9	27.41	27.40	12	2,345	0.51%
2021/10/27	2	26.80	6	26.92	27.15	-4	2,349	-0.17%
2021/10/26	5	26.74	3	26.75	26.45	2	2,400	0.08%
2021/10/22	3	26.02	3	26.15	26.40	0	2,489	0.00%
2021/10/20	3	25.87	3	25.92	25.90	0	2,822	0.00%
2021/10/18	0	0.00	0	24.95	25.35	0	3,608	0.00%
2021/10/15	1	25.05	1	25.30	24.95	0	3,854	0.00%
2021/10/14	5	24.58	5	24.69	24.65	0	3,934	0.00%
2021/10/13	10	24.83	10	24.70	24.70	0	3,973	0.00%
2021/10/12	10	24.94	11	24.70	24.70	-1	4,056	-0.02%
2021/10/08	5	25.38	4	25.50	25.50	1	4,823	0.02%
2021/10/07	1	24.70	1	25.05	25.60	0	4,935	0.00%
2021/10/06	39	24.07	39	23.70	23.70	0	5,063	0.00%
2021/10/05	5	24.30	3.3	24.09	24.30	1.7	5,241	0.03%
2021/10/04	2	23.71	4	24.13	23.50	-2	5,255	-0.04%
2021/10/01	4	25.08	8	24.68	24.35	-4	5,272	-0.08%
2021/09/30	2	25.85	1	25.80	25.95	1	5,252	0.02%
2021/09/29	3	25.65	33.1	25.98	25.50	-30.1	5,263	-0.57%
2021/09/28	6	26.83	8	26.58	26.50	-2	5,300	-0.04%
2021/09/27	3	27.10	4	27.45	27.10	-1	5,290	-0.02%
2021/09/24	5	26.93	2	27.13	27.00	3	5,293	0.06%
2021/09/23	1	26.90	1	27.20	26.70	0	5,300	0.00%
2021/09/22	10	26.64	11	26.77	26.80	-1	5,317	-0.02%
2021/09/17	6	26.92	3	27.12	27.35	3	5,323	0.06%
2021/09/16	48	27.46	41	27.09	27.05	7	5,331	0.13%
2021/09/15	23	28.37	18	28.19	28.15	5	5,410	0.09%
2021/09/14	8	29.03	8	29.01	28.95	0	5,463	0.00%
2021/09/13	37	29.71	26	29.50	29.30	11	5,467	0.20%
2021/09/10	8	29.64	7.1	29.38	30.25	0.9	5,451	0.02%
2021/09/09	29	29.11	31.2	29.02	29.20	-2.2	5,430	-0.04%
2021/09/08	15	28.90	11	28.86	28.35	4	5,440	0.07%
2021/09/07	18.1	29.25	16	29.26	28.90	2.1	5,441	0.04%
2021/09/06	13.1	30.21	3	30.75	29.10	10.1	5,416	0.19%
2021/09/03	7.2	30.29	4	30.46	30.25	3.2	5,398	0.06%
2021/09/02	18	30.73	25	30.56	30.15	-7	5,393	-0.13%
2021/09/01	6	30.08	21	30.17	30.15	-15	5,312	-0.28%
2021/08/31	10	29.61	10	29.40	29.55	0	5,288	0.00%
2021/08/30	1	29.05	1	29.35	29.10	0	5,285	0.00%
2021/08/27	7	29.04	2	29.18	28.80	5	5,387	0.09%
2021/08/26	1	28.60	5	29.15	29.00	-4	5,391	-0.07%
2021/08/25	4	28.40	5	28.40	28.45	-1	5,395	-0.02%
2021/08/24	11	26.99	2	27.15	27.00	9	5,391	0.17%
2021/08/23	11	26.41	1	27.15	27.05	10	5,400	0.19%
2021/08/20	5	26.35	7	25.95	25.75	-2	5,402	-0.04%
2021/08/19	9	26.54	13	26.72	26.00	-4	5,399	-0.07%
2021/08/18	5	26.07	1	26.45	27.40	4	5,390	0.07%
2021/08/17	10	27.80	15	27.66	26.55	-5	5,404	-0.09%
2021/08/16	5	27.19	7	27.46	26.90	-2	5,210	-0.04%
2021/08/12	0	0.00	28	29.14	29.35	-28	5,205	-0.54%
2021/08/11	2	28.28	2	28.95	28.30	0	5,234	0.00%
2021/08/10	7	29.78	4	29.54	29.55	3	5,218	0.06%
2021/08/09	2	30.05	2	29.50	29.60	0	5,237	0.00%
2021/08/06	7.5	30.88	3	31.38	30.65	4.5	5,251	0.09%
2021/08/05	13	30.67	54.2	31.06	30.50	-41.2	5,237	-0.79%
2021/08/04	40	30.94	8	30.84	30.40	32	5,317	0.60%
2021/08/03	53	30.84	70	30.82	30.70	-17	5,392	-0.32%
2021/08/02	0	0.00	0.2	29.95	29.70	-0.2	5,327	0.00%
2021/07/30	18	30.42	17	30.42	29.65	1	5,358	0.02%
2021/07/29	14	29.40	3	29.55	29.45	11	5,364	0.21%
2021/07/28	13	29.33	12	29.13	29.05	1	5,426	0.02%
2021/07/27	14	31.00	13.1	31.09	30.40	0.9	5,510	0.02%
2021/07/26	97	32.85	69	32.46	31.95	28	5,751	0.49%
2021/07/23	54.3	31.89	59.1	32.03	32.75	-4.8	5,687	-0.08%
2021/07/22	96.1	30.93	96	31.47	32.15	0.1	5,445	0.00%
2021/07/21	46.1	30.69	65	30.42	29.85	-18.9	5,087	-0.37%
2021/07/20	52	28.98	54	29.10	28.60	-2	4,914	-0.04%
2021/07/19	47	29.32	28	29.57	29.00	19	4,937	0.38%
2021/07/16	30	29.32	40.6	29.59	29.55	-10.6	4,978	-0.21%
2021/07/15	210.1	32.17	259	32.23	29.75	-49	5,020	-0.97%	大買/大賣/
2021/07/14	31.2	29.85	37	30.47	31.00	-5.8	4,303	-0.13%
2021/07/13	58.3	29.60	47	29.80	29.20	11.3	4,212	0.27%
2021/07/12	133	29.63	97	29.74	30.00	36	4,084	0.88%	大買/
2021/07/09	1	28.20	4	28.29	28.40	-3	3,924	-0.08%
2021/07/08	6	28.44	35	28.27	28.15	-29	3,980	-0.73%
2021/07/07	39	28.23	23	27.98	27.90	16	4,011	0.40%
2021/07/06	9	28.29	5	28.23	27.95	4	4,063	0.10%
2021/07/05	11	28.72	6	28.72	28.30	5	4,169	0.12%
2021/07/02	1	27.85	1	27.25	27.65	0	4,392	0.00%
2021/07/01	7	27.64	14	27.20	27.10	-7	4,503	-0.16%
2021/06/30	6	27.61	3	27.62	27.45	3	4,548	0.07%
2021/06/29	2.1	27.88	2	28.50	27.40	0.1	4,592	0.00%
2021/06/28	0	0.00	2	27.80	28.00	-2	4,656	-0.04%
2021/06/25	31	28.10	5.5	28.13	28.00	25.5	4,653	0.55%
2021/06/24	29	28.36	23	28.23	28.50	6	4,636	0.13%
2021/06/23	18	27.78	16	27.59	27.70	2	4,510	0.04%
2021/06/21	2.1	26.55	0.1	26.25	26.20	2	4,503	0.04%
2021/06/18	4	27.50	0	0.00	27.10	4	4,538	0.09%
2021/06/17	2	27.30	5	27.27	27.50	-3	4,659	-0.06%
2021/06/16	10	27.19	21	26.93	26.75	-11	4,700	-0.23%
2021/06/15	12	27.34	10	27.56	27.55	2	4,734	0.04%
2021/06/11	1	27.40	15	27.55	27.30	-14	4,847	-0.29%
2021/06/10	12	27.35	5	27.46	27.55	7	5,292	0.13%
2021/06/09	10	27.10	22	27.02	27.00	-12	5,406	-0.22%
2021/06/08	3	26.37	7	26.36	26.65	-4	5,410	-0.07%
2021/06/07	7	26.46	7	25.90	26.40	0	5,427	0.00%
2021/06/04	11	26.37	8	26.64	26.30	3	5,450	0.06%
2021/06/03	1	27.25	2	27.38	27.20	-1	5,382	-0.02%
2021/06/02	10.1	27.31	5	27.04	26.90	5.1	5,431	0.09%
2021/06/01	8	27.23	7	27.50	27.30	1	5,540	0.02%
2021/05/31	0	26.45	9	26.44	26.50	-9	5,655	-0.16%
2021/05/28	7	26.24	4	26.18	26.05	3	5,667	0.05%
2021/05/27	4	25.60	5	26.04	25.65	-1	5,669	-0.02%
2021/05/26	0	0.00	1	25.35	25.45	-1	5,678	-0.02%
2021/05/25	14	25.78	5	25.84	25.40	9	5,697	0.16%
2021/05/24	0	0.00	2	24.90	24.85	-2	5,695	-0.04%
2021/05/21	2.1	23.70	3	23.85	24.05	-0.9	5,712	-0.02%
2021/05/20	5	23.44	5	23.43	23.30	0	5,729	0.00%
2021/05/19	16	23.62	6	23.71	23.95	10	5,765	0.17%
2021/05/18	2	22.08	8	22.42	22.65	-6	5,860	-0.10%
2021/05/17	14	21.27	16	21.46	20.60	-2	5,872	-0.03%
2021/05/14	11.1	23.05	41	23.42	22.85	-29.9	5,832	-0.51%
2021/05/13	15	22.97	14	22.95	22.95	1	5,788	0.02%
2021/05/12	32.1	23.52	44	23.26	22.95	-11.9	5,759	-0.21%
2021/05/11	6	25.71	12	25.34	25.50	-6	5,694	-0.11%
2021/05/10	4.2	28.63	3	28.37	27.75	1.2	5,618	0.02%
2021/05/07	20	28.15	18	28.48	28.70	2	5,622	0.04%
2021/05/06	47	28.13	2	28.50	27.60	45	5,592	0.81%
2021/05/05	10	28.75	7	28.28	28.00	3	5,559	0.05%
2021/05/04	19	29.43	31	29.58	28.95	-12	5,481	-0.22%
2021/05/03	83	32.81	41	32.92	31.50	42	5,347	0.79%
2021/04/29	4	34.41	20.7	34.67	35.00	-16.7	5,012	-0.33%
2021/04/28	16.2	32.28	12	32.21	31.85	4.2	4,911	0.09%
2021/04/27	7.2	31.76	12	32.22	31.35	-4.8	4,868	-0.10%
2021/04/26	14	31.80	16	32.04	31.50	-2	4,819	-0.04%
2021/04/23	23.2	31.41	13	31.68	31.45	10.2	4,781	0.21%
2021/04/22	6	31.79	8	31.35	30.20	-2	4,736	-0.04%
2021/04/21	28.3	31.63	23	31.79	31.75	5.3	4,716	0.11%
2021/04/20	5	30.68	18	30.78	30.85	-13	4,625	-0.28%
2021/04/19	17	29.91	11	30.00	30.00	6	4,658	0.13%
2021/04/16	9	30.30	3	30.62	30.25	6	4,789	0.13%
2021/04/15	1.8	29.89	18	29.84	30.45	-16.2	4,835	-0.33%
2021/04/14	4.1	29.76	8	29.80	29.75	-4	4,875	-0.08%
2021/04/13	5.1	30.91	8	31.26	30.65	-3	4,971	-0.06%
2021/04/12	4.1	31.58	16	31.67	31.40	-11.9	5,074	-0.23%
2021/04/09	67	31.72	16	31.48	31.45	51	5,308	0.96%
2021/04/08	59	32.10	229	32.52	32.50	-170	5,258	-3.23%	大賣/鉅額交易
2021/04/07	199	31.55	10	31.35	31.55	189	5,053	3.74%	大買/鉅額交易
2021/04/06	10	30.88	24	30.90	30.80	-14	4,980	-0.28%
2021/04/01	13	30.27	6	30.23	30.55	7	5,039	0.14%
2021/03/31	10.2	30.28	50	30.32	30.25	-39.8	5,029	-0.79%
2021/03/30	4	29.56	1	29.70	29.60	3	5,009	0.06%
2021/03/29	8	29.77	3	29.75	29.50	5	5,081	0.10%
2021/03/25	5	29.63	17	29.63	29.40	-12	5,195	-0.23%
2021/03/24	19	29.88	17	29.86	29.55	2	5,198	0.04%
2021/03/23	4	29.95	4	29.86	29.80	0	5,216	0.00%
2021/03/22	12	30.84	6	31.06	30.75	6	5,186	0.12%
2021/03/19	21	29.74	10	29.90	30.15	11	5,115	0.22%
2021/03/18	6	29.95	3.1	30.05	29.95	2.9	5,102	0.06%
2021/03/17	39	30.04	18	30.10	29.85	21	5,176	0.41%
2021/03/16	153	31.85	125	31.87	31.05	28	5,162	0.54%	大買/大賣/
2021/03/15	7	29.71	25	29.90	30.65	-18	4,861	-0.37%
2021/03/12	9	28.07	6	27.67	27.90	3	5,045	0.06%
2021/03/11	0	27.65	1	27.70	27.70	-1	5,136	-0.02%
2021/03/10	4	27.05	2	27.10	27.25	2	5,216	0.04%
2021/03/09	11	27.05	6	26.98	26.75	5	5,271	0.09%
2021/03/08	12	27.83	3	27.75	27.60	9	5,408	0.17%
2021/03/05	20	28.91	24	29.08	28.50	-4	5,581	-0.07%
2021/03/04	4	28.72	10	28.58	28.60	-6	5,586	-0.11%
2021/03/03	3	27.48	2	27.90	27.85	1	5,597	0.02%
2021/03/02	1	28.60	35	28.36	28.35	-34	5,806	-0.59%
2021/02/26	35	28.32	0	0.00	28.45	35	6,243	0.56%
2021/02/25	0	0.00	2	28.33	28.40	-2	6,738	-0.03%
2021/02/24	17	29.44	4	29.48	28.65	13	7,997	0.16%
2021/02/23	2	28.90	4.8	28.99	29.00	-2.8	9,073	-0.03%
2021/02/22	1	29.10	1	28.95	28.90	0	9,334	0.00%
2021/02/19	24	29.00	23	29.02	29.15	1	9,409	0.01%
2021/02/18	19	29.61	10	29.18	29.95	9	9,480	0.09%
2021/02/17	13	27.42	15	27.99	28.20	-2	9,364	-0.02%
2021/02/05	1	26.90	2	27.05	26.90	-1	9,352	-0.01%
2021/02/04	1	26.75	0.1	26.90	26.90	0.9	9,448	0.01%
2021/02/03	3	27.03	3	27.30	26.90	0	9,490	0.00%
2021/02/02	5	26.72	2	26.40	26.70	3	9,535	0.03%
2021/02/01	3	25.31	16	25.38	25.95	-13	9,590	-0.14%
2021/01/29	6	26.23	6	26.11	25.65	0	9,685	0.00%
2021/01/28	2	26.73	12.2	26.62	26.60	-10.2	9,714	-0.10%
2021/01/27	1.2	27.48	1	27.10	27.40	0.2	9,929	0.00%
2021/01/26	5	27.71	9	27.40	27.20	-4	10,009	-0.04%
2021/01/25	4	27.14	2	27.20	27.45	2	10,091	0.02%
2021/01/22	6.1	27.13	3.2	26.99	27.40	2.9	10,238	0.03%
2021/01/21	19	27.52	15	27.56	26.90	4	10,427	0.04%
2021/01/20	19	27.21	19	27.49	26.80	0	10,967	0.00%
2021/01/19	7	28.63	5	28.70	28.30	2	11,098	0.02%
2021/01/18	1	27.50	30	27.96	28.20	-29	11,831	-0.25%
2021/01/15	25	29.05	33.2	28.70	28.60	-8.2	12,225	-0.07%
2021/01/14	17.3	29.65	9	29.56	29.65	8.3	12,507	0.07%
2021/01/13	3	28.55	6	28.89	28.80	-3	12,598	-0.02%
2021/01/12	3	28.25	13	28.66	28.35	-10	12,580	-0.08%
2021/01/11	21.5	29.16	18	29.34	29.10	3.5	12,496	0.03%
2021/01/08	28.1	30.64	18.1	30.69	30.45	10	12,341	0.08%
2021/01/07	7.1	30.64	6	30.86	30.60	1.1	12,288	0.01%
2021/01/06	46.2	31.42	48.5	30.76	30.40	-2.3	12,229	-0.02%
2021/01/05	67.6	32.56	35	32.29	32.35	32.6	12,069	0.27%
2021/01/04	49	32.40	68	32.59	33.50	-19	12,059	-0.16%
2020/12/31	9	31.61	4	31.88	31.30	5	11,798	0.04%
2020/12/30	62	31.66	72	31.59	31.55	-10	11,785	-0.08%
2020/12/29	59	30.73	165	30.72	30.60	-106	11,705	-0.91%	大賣/鉅額交易
2020/12/28	52.2	31.96	41	31.94	31.45	11.2	11,649	0.10%
2020/12/25	14	31.58	8	31.54	31.60	6	11,527	0.05%
2020/12/24	10.1	31.43	13	31.47	31.30	-2.9	11,481	-0.03%
2020/12/23	20	31.08	13	31.16	31.10	7	11,414	0.06%
2020/12/22	7	30.65	19	30.81	30.00	-12	11,371	-0.11%
2020/12/21	31	29.79	38	30.06	30.50	-7	11,318	-0.06%
2020/12/18	21	30.37	27	30.39	30.30	-6	11,252	-0.05%
2020/12/17	9	30.52	8	30.78	30.40	1	11,232	0.01%
2020/12/16	1	30.55	7	30.64	30.50	-6	11,203	-0.05%
2020/12/15	23	30.35	20	30.33	30.10	3	11,195	0.03%
2020/12/14	8	31.18	10	31.44	31.10	-2	11,158	-0.02%
2020/12/11	28	30.81	15	30.66	30.75	13	11,187	0.12%
2020/12/10	113	32.03	30	31.89	31.80	83	11,294	0.73%	大買/
2020/12/09	50	32.39	71	32.38	32.25	-21	11,269	-0.19%
2020/12/08	75.1	32.22	64	31.97	32.35	11.1	11,115	0.10%
2020/12/07	17	30.30	21.4	30.42	30.35	-4.4	10,796	-0.04%
2020/12/04	22.2	30.95	16	31.16	30.90	6.2	10,693	0.06%
2020/12/03	36.2	31.01	16	31.28	30.70	20.2	10,603	0.19%
2020/12/02	36.3	31.29	15	31.27	31.00	21.3	10,529	0.20%
2020/12/01	73	31.89	85.2	31.90	32.30	-12.2	10,377	-0.12%
2020/11/30	18	31.02	18	31.01	30.80	0	10,174	0.00%
2020/11/27	17	31.27	33	31.33	31.60	-16	10,085	-0.16%
2020/11/26	71.8	32.01	74	32.01	31.60	-2.2	9,960	-0.02%
2020/11/25	122	32.63	111	32.60	32.90	11	9,749	0.11%	大買/大賣/
2020/11/24	164	33.95	158	33.59	32.35	6	9,307	0.06%	大買/大賣/
2020/11/23	363.2	35.66	415.1	35.59	34.45	-51.9	8,807	-0.59%	大買/大賣/
2020/11/20	256.2	34.32	158.6	34.38	34.25	97.6	7,540	1.29%	大買/大賣/
2020/11/19	14	30.06	63	31.05	32.05	-49	6,443	-0.76%
2020/11/18	9	28.94	32.1	29.14	29.15	-23.1	6,167	-0.37%
2020/11/17	23	28.86	27	28.84	28.85	-4	6,083	-0.07%
2020/11/16	48	28.24	10	28.13	28.10	38	6,065	0.63%
2020/11/13	18	27.74	15	27.76	27.75	3	6,086	0.05%
2020/11/12	62	28.21	52	28.26	27.65	10	6,186	0.16%
2020/11/11	31	27.58	21	27.45	27.25	10	6,147	0.16%
2020/11/10	28	27.84	14	27.66	27.50	14	6,138	0.23%
2020/11/09	84	28.30	52	28.50	28.30	32	6,107	0.52%
2020/11/06	49.1	29.09	43	29.22	28.75	6.1	6,048	0.10%
2020/11/05	11	28.59	25	28.75	28.75	-14	6,016	-0.23%
2020/11/04	90	29.32	87	29.50	28.55	3	5,975	0.05%
2020/11/03	48	28.97	52	29.25	28.90	-4	5,809	-0.07%
2020/11/02	39	28.29	33.8	28.47	28.15	5.2	5,899	0.09%
2020/10/30	94	29.68	207	29.02	28.85	-113	5,835	-1.94%	大賣/鉅額交易
2020/10/29	135	30.08	58	29.86	30.25	77	5,724	1.35%	大買/
2020/10/28	133	30.71	182	30.59	29.60	-49	5,549	-0.88%	大買/大賣/
2020/10/27	29	29.08	53	29.08	29.00	-24	4,977	-0.48%
2020/10/26	370	28.73	350	28.46	29.60	20	4,874	0.41%	大買/大賣/
2020/10/23	63	27.81	110	28.03	28.15	-47	4,240	-1.11%	大賣/
2020/10/22	66	26.50	46	25.93	25.60	20	4,063	0.49%
2020/10/21	10	26.06	70	26.67	27.20	-60	4,189	-1.43%
2020/10/20	9	24.76	10	24.92	24.75	-1	4,601	-0.02%
2020/10/19	2	24.33	26	24.42	24.40	-24	4,666	-0.51%
2020/10/16	0	0.00	1	24.55	24.15	-1	4,769	-0.02%
2020/10/15	12	24.56	8	24.58	24.50	4	4,873	0.08%
2020/10/14	9	24.54	18	24.67	24.60	-9	4,898	-0.18%
2020/10/13	6	24.28	6	24.21	24.50	0	4,986	0.00%
2020/10/12	32	25.00	49	24.99	24.80	-17	5,011	-0.34%
2020/10/08	9	24.56	31	24.70	24.60	-22	4,909	-0.45%
2020/10/07	44	24.46	11	24.34	24.30	33	4,939	0.67%
2020/10/06	8	23.61	6	23.62	23.55	2	5,031	0.04%
2020/10/05	6	23.02	4	23.00	23.15	2	5,164	0.04%
2020/09/30	1	23.20	3	22.92	23.15	-2	5,320	-0.04%
2020/09/29	1	22.50	6	22.94	22.65	-5	5,670	-0.09%
2020/09/28	6	22.87	4	22.93	22.90	2	6,380	0.03%
2020/09/25	8	23.31	13	22.75	22.30	-5	6,705	-0.07%
2020/09/24	13	23.78	20	23.74	23.50	-7	7,220	-0.10%
2020/09/23	9	24.28	60	24.52	24.15	-51	7,308	-0.70%
2020/09/22	12	24.26	8	24.20	24.10	4	7,451	0.05%
2020/09/21	19	25.09	8	24.83	24.75	11	7,592	0.14%
2020/09/18	0	0.00	47	25.25	25.45	-47	7,721	-0.61%
2020/09/17	12	25.18	24	25.15	25.15	-12	7,869	-0.15%
2020/09/16	48	25.48	32	25.77	25.10	16	8,419	0.19%
2020/09/15	52	26.90	15	27.10	26.25	37	8,361	0.44%
2020/09/14	1	25.15	42	25.88	26.60	-41	8,192	-0.50%
2020/09/11	0	0.00	1	24.40	24.20	-1	8,199	-0.01%
2020/09/10	1	25.00	71	24.25	24.15	-70	8,205	-0.85%
2020/09/09	10	24.63	7	24.28	24.70	3	8,221	0.04%
2020/09/07	0	0.00	67	24.70	24.20	-67	8,243	-0.81%
2020/09/04	4	24.14	22	24.38	24.65	-18	8,351	-0.22%
2020/09/03	18	25.00	2	24.60	24.70	16	8,335	0.19%
2020/09/02	11	25.36	18	25.44	25.25	-7	8,359	-0.08%
2020/09/01	3	24.22	4	24.29	24.35	-1	8,310	-0.01%
2020/08/31	20	23.86	76	24.00	23.75	-56	8,304	-0.67%
2020/08/28	9	24.30	11	24.30	24.20	-2	8,290	-0.02%
2020/08/27	14	24.60	1	24.75	24.45	13	8,356	0.16%
2020/08/26	1	24.95	14	24.90	24.85	-13	8,479	-0.15%
2020/08/25	2	24.85	5	24.96	24.75	-3	8,569	-0.04%
2020/08/24	9	24.37	7	24.26	24.45	2	8,550	0.02%
2020/08/21	13	24.31	5	24.20	24.60	8	8,555	0.09%
2020/08/20	27	24.23	77	24.40	23.85	-50	8,522	-0.59%
2020/08/19	20	26.10	19	25.99	26.00	1	8,427	0.01%
2020/08/18	44	26.49	29	26.44	26.20	15	8,396	0.18%
2020/08/17	43	28.29	22.3	28.46	28.40	20.7	8,285	0.25%
2020/08/14	14	27.25	16	27.54	27.80	-2	8,243	-0.02%
2020/08/13	18.2	27.16	25	27.15	26.85	-6.8	8,268	-0.08%
2020/08/12	13	26.58	12	26.88	26.90	1	8,265	0.01%
2020/08/11	16	26.71	49	26.56	26.80	-33	8,280	-0.40%
2020/08/10	22	28.08	24	28.16	27.90	-2	8,278	-0.02%
2020/08/07	13	28.18	14	28.19	28.10	-1	8,298	-0.01%
2020/08/06	150	29.60	111	29.36	28.65	39	8,263	0.47%	大買/大賣/
2020/08/05	3	28.00	11	28.10	28.50	-8	8,069	-0.10%
2020/08/04	11	27.85	15	27.99	27.90	-4	8,049	-0.05%
2020/08/03	14	27.98	9.1	28.24	28.00	4.9	8,009	0.06%
2020/07/31	28	27.81	13	27.80	27.80	15	8,004	0.19%
2020/07/30	96	28.13	66	28.19	28.30	30	8,029	0.37%
2020/07/29	64	27.15	26	27.05	27.25	38	7,957	0.48%
2020/07/28	218	28.12	31	28.28	27.40	187	7,841	2.38%	大買/鉅額交易
2020/07/27	244	31.41	211	31.66	30.40	33	7,617	0.43%	大買/大賣/
2020/07/24	111	31.44	85.6	31.52	32.10	25.4	7,181	0.35%	大買/
2020/07/23	18	29.31	10	29.26	29.20	8	6,628	0.12%
2020/07/22	21	29.80	7	29.59	29.60	14	6,567	0.21%
2020/07/21	13	29.36	27	29.26	29.40	-14	6,486	-0.22%
2020/07/20	33	26.21	11	27.33	27.45	22	6,394	0.34%
2020/07/17	35.1	29.50	16	28.31	27.40	19.1	6,359	0.30%
2020/07/16	11	28.15	43	27.95	28.15	-32	6,363	-0.50%
2020/07/15	11	28.05	14	28.21	27.50	-3	6,347	-0.05%
2020/07/14	9	28.50	30	28.61	27.90	-21	6,334	-0.33%
2020/07/13	52	28.33	49.3	28.40	29.60	2.7	6,287	0.04%
2020/07/10	76	28.77	60.2	28.56	28.95	15.8	6,155	0.26%
2020/07/09	80	32.69	35	32.11	31.40	45	6,083	0.74%
2020/07/08	177	33.77	158	33.53	33.00	19	5,942	0.32%	大買/大賣/
2020/07/07	239.7	33.84	390	34.05	34.20	-150.3	5,589	-2.69%	大買/大賣/鉅額交易
2020/07/06	150	31.16	101.9	31.47	32.15	48.1	4,892	0.98%	大買/大賣/
2020/07/03	212	28.58	143.4	28.59	29.25	68.6	4,582	1.50%	大買/大賣/
2020/07/02	3	26.60	7.6	26.60	26.60	-4.6	4,051	-0.11%
2020/07/01	38	23.12	107	23.35	24.20	-69	3,952	-1.75%	大賣/
2020/06/30	69	22.27	53	22.95	22.00	16	3,806	0.42%
2020/06/29	49	23.57	28	23.56	23.60	21	3,652	0.57%
2020/06/24	97	23.97	89.1	23.97	23.80	7.9	3,517	0.23%
2020/06/23	290	24.45	131	24.29	23.65	159	3,383	4.70%	大買/大賣/鉅額交易
2020/06/22	11	22.95	1.4	22.95	22.95	9.6	2,833	0.34%
2020/06/19	19	20.90	2.5	20.90	20.90	16.5	2,835	0.58%
2020/06/18	9	18.45	15	18.67	19.00	-6	2,799	-0.21%
2020/06/17	4	18.15	8	18.18	18.10	-4	2,732	-0.15%
2020/06/16	2	17.92	7	18.02	17.90	-5	2,761	-0.18%
2020/06/15	2.1	17.64	2	17.55	17.55	0.1	2,795	0.00%
2020/06/12	6	17.49	2	17.33	18.00	4	2,825	0.14%
2020/06/11	24.2	18.08	24	18.11	17.75	0.2	2,856	0.01%
2020/06/10	0	0.00	6	17.80	17.60	-6	2,822	-0.21%
2020/06/09	8	17.91	5	17.88	17.80	3	2,916	0.10%
2020/06/08	3	17.73	2	17.70	17.65	1	3,239	0.03%
2020/06/05	13.3	17.96	6	17.92	17.80	7.3	3,493	0.21%
2020/06/04	0	0.00	1	18.10	17.75	-1	3,498	-0.03%
2020/06/03	23	17.99	52	18.01	17.95	-29	3,504	-0.83%
2020/06/02	99	18.06	66	18.11	18.00	33	3,450	0.96%
2020/06/01	20	17.70	31.9	17.57	18.10	-11.9	3,347	-0.36%
2020/05/29	6	16.71	2	16.90	16.70	4	3,290	0.12%
2020/05/28	8	16.98	22	17.14	16.65	-14	3,311	-0.42%
2020/05/27	15	16.88	2	16.98	16.85	13	3,302	0.39%
2020/05/26	7	17.09	3	17.28	16.85	4	3,346	0.12%
2020/05/25	19	16.71	32	16.64	17.15	-13	3,435	-0.38%
2020/05/22	1	17.05	1	17.15	16.65	0	3,428	0.00%
2020/05/21	6	17.20	11	17.21	17.00	-5	3,421	-0.15%
2020/05/20	30	17.49	18	17.22	17.05	12	3,413	0.35%
2020/05/19	12	16.84	17	16.87	17.00	-5	3,382	-0.15%
2020/05/18	14	17.26	10	17.14	16.80	4	3,366	0.12%
2020/05/15	28	17.09	23	17.03	17.05	5	3,320	0.15%
2020/05/14	11	16.95	12	17.05	16.50	-1	3,236	-0.03%
2020/05/13	16	16.68	8	16.55	17.05	8	3,205	0.25%
2020/05/12	9	16.49	5	16.72	16.20	4	3,189	0.13%
2020/05/11	3	16.75	3	16.85	16.65	0	3,177	0.00%
2020/05/08	9	16.92	10	16.98	16.75	-1	3,171	-0.03%
2020/05/07	17	16.61	26	16.55	16.85	-9	3,161	-0.28%
2020/05/06	14.2	16.71	15	16.61	16.25	-0.8	3,159	-0.02%
2020/05/05	10	15.72	11	15.82	15.85	-1	3,111	-0.03%
2020/05/04	7	15.53	9	15.41	15.50	-2	3,150	-0.06%
2020/04/30	14	15.51	11	15.66	15.45	3	3,152	0.10%
2020/04/29	13	15.28	31	15.27	15.25	-18	3,165	-0.57%
2020/04/28	15	15.04	6	14.95	14.95	9	3,156	0.29%
2020/04/27	10	14.87	11	15.00	14.95	-1	3,192	-0.03%
2020/04/24	12	15.00	5	14.98	14.65	7	3,181	0.22%
2020/04/23	16	14.84	8	14.86	15.00	8	3,162	0.25%
2020/04/22	2	14.70	2	14.55	14.60	0	3,193	0.00%
2020/04/21	21	14.93	40	14.78	14.45	-19	3,198	-0.59%
2020/04/20	8	14.67	11	14.64	14.90	-3	3,148	-0.10%
2020/04/17	24	14.89	35	14.94	14.25	-11	3,128	-0.35%
2020/04/16	15	14.57	8	14.44	14.55	7	3,171	0.22%
2020/04/15	7	14.24	10	14.39	14.40	-3	3,262	-0.09%
2020/04/14	37	14.26	35	14.36	14.25	2	3,270	0.06%
2020/04/13	2	13.63	0	0.00	13.70	2	3,203	0.06%
2020/04/09	0	13.80	3	14.10	13.70	-3	3,206	-0.09%
2020/04/07	5	13.50	2	13.55	13.50	3	3,161	0.09%
2020/04/06	6	12.82	8	12.90	12.95	-2	3,132	-0.06%
2020/04/01	0	0.00	3	12.47	12.70	-3	3,142	-0.10%
2020/03/31	3	12.52	4	12.45	12.35	-1	3,164	-0.03%
2020/03/30	0	12.45	8	11.90	12.45	-8	3,156	-0.25%
2020/03/27	12	12.82	7	13.05	12.25	5	3,176	0.16%
2020/03/26	3	12.05	0	0.00	12.50	3	3,171	0.09%
2020/03/25	3	12.43	7	12.48	12.40	-4	3,166	-0.13%
2020/03/24	7	11.96	2	11.85	11.95	5	3,159	0.16%
2020/03/20	18	12.24	13	12.33	12.35	5	3,270	0.15%
2020/03/19	2	12.00	3	11.55	11.55	-1	3,254	-0.03%
2020/03/18	7	13.49	8	13.43	12.80	-1	3,202	-0.03%
2020/03/17	15	13.46	15	13.65	13.10	0	3,214	0.00%
2020/03/16	4	15.43	10	14.69	14.30	-6	3,185	-0.19%
2020/03/13	17.9	15.88	24	15.91	15.80	-6.1	3,098	-0.20%
2020/03/12	178	18.73	161	18.37	17.50	17	2,996	0.57%	大買/大賣/
2020/03/11	44	18.58	75	18.70	18.20	-31	2,638	-1.17%
2020/03/10	11	16.72	3	16.77	17.15	8	2,373	0.34%
2020/03/09	8	17.91	21	17.72	17.35	-13	2,341	-0.56%
2020/03/06	24	18.08	21	18.11	18.05	3	2,318	0.13%
2020/03/05	9	18.17	13	18.20	17.90	-4	2,305	-0.17%
2020/03/04	30	17.90	27	17.88	17.95	3	2,281	0.13%
2020/03/03	15	17.59	5	17.72	17.45	10	2,253	0.44%
2020/03/02	18	16.97	18	17.05	17.10	0	2,241	0.00%
2020/02/27	4	17.34	3	17.55	16.90	1	2,256	0.04%
2020/02/26	49	18.37	76	18.11	17.75	-27	2,319	-1.16%
2020/02/25	3	18.03	5	17.64	18.00	-2	2,239	-0.09%
2020/02/24	6	17.73	5	17.81	17.75	1	2,263	0.04%
2020/02/21	6	18.03	16	18.07	17.80	-10	2,299	-0.43%
2020/02/20	12	17.71	11	17.75	17.95	1	2,447	0.04%
2020/02/19	13	17.32	14	17.37	17.45	-1	2,537	-0.04%
2020/02/18	3	17.08	7	17.00	17.15	-4	2,530	-0.16%
2020/02/17	4	16.73	7	16.76	16.70	-3	2,519	-0.12%
2020/02/14	9	16.64	14	16.60	16.70	-5	2,539	-0.20%
2020/02/13	7	16.34	7	16.44	16.25	0	2,535	0.00%
2020/02/12	1	16.25	1	16.15	16.25	0	2,536	0.00%
2020/02/10	7	15.99	8	16.06	16.10	-1	2,563	-0.04%
2020/02/07	4.3	16.43	4	16.45	15.95	0.3	2,625	0.01%
2020/02/06	4.1	16.40	10	16.44	16.55	-5.9	2,710	-0.22%
2020/02/05	16	16.37	15	16.23	16.20	1	2,852	0.04%
2020/02/04	7	15.57	2	15.40	15.90	5	2,865	0.17%
2020/02/03	0.1	14.90	0	0.00	14.90	0.1	2,965	0.00%
2020/01/31	6	16.26	2.6	16.46	15.95	3.4	3,036	0.11%
2020/01/30	3	16.70	25	16.63	16.40	-22	3,109	-0.71%
2020/01/20	3	18.30	1	18.45	18.20	2	3,153	0.06%
2020/01/17	0	0.00	2	18.30	18.25	-2	3,259	-0.06%
2020/01/16	36	18.37	35	18.31	18.20	1	3,353	0.03%
2020/01/15	28	18.20	3	18.20	18.05	25	3,567	0.70%
2020/01/14	9	18.53	5.3	18.29	18.60	3.7	3,668	0.10%
2020/01/13	1	17.80	0	0.00	17.90	1	3,796	0.03%
2020/01/10	19	18.10	12	18.26	17.80	7	4,358	0.16%
2020/01/09	27	17.99	27.9	18.05	18.40	-0.9	4,449	-0.02%
2020/01/08	6	17.30	6	17.40	17.15	0	4,512	0.00%
2020/01/07	0	0.00	1	17.20	17.20	-1	4,716	-0.02%
2020/01/06	2	17.40	1	17.40	17.35	1	4,967	0.02%
2020/01/03	8	18.14	8	17.73	17.75	0	5,312	0.00%
2020/01/02	4.2	18.00	3	18.00	18.00	1.2	5,705	0.02%
2019/12/31	3	17.93	1.6	17.96	17.90	1.4	6,203	0.02%
2019/12/30	0	0.00	1	18.10	18.00	-1	7,333	-0.01%
2019/12/27	5	18.10	1	17.95	17.95	4	8,465	0.05%
2019/12/26	8	18.22	0	0.00	18.10	8	9,213	0.09%
2019/12/25	6	18.05	0	0.00	18.05	6	9,302	0.06%
2019/12/24	16.1	18.15	0	0.00	17.95	16.1	9,311	0.17%
2019/12/23	14	18.33	5	18.30	18.20	9	9,327	0.10%
2019/12/19	0.1	18.90	1	19.05	18.90	-0.9	9,385	-0.01%
2019/12/18	2.1	18.82	6	18.82	18.85	-3.9	9,385	-0.04%
2019/12/17	44	19.18	84	19.16	19.20	-40	9,449	-0.42%
2019/12/16	1	18.30	0	0.00	18.20	1	9,362	0.01%
2019/12/13	10	17.80	7	17.98	18.05	3	9,373	0.03%
2019/12/12	16	18.59	0	0.00	17.90	16	9,555	0.17%
2019/12/11	7	18.27	0	0.00	18.40	7	9,579	0.07%
2019/12/09	0	0.00	2	18.15	18.05	-2	9,659	-0.02%
2019/12/05	6	18.03	6	18.16	17.90	0	10,042	0.00%
2019/12/04	0.1	17.95	0	0.00	17.95	0.1	10,172	0.00%
2019/12/03	2.4	17.93	0	0.00	18.20	2.4	10,271	0.02%
2019/12/02	5	17.90	0	0.00	17.90	5	10,317	0.05%
2019/11/29	3	18.60	8	18.41	18.40	-5	10,380	-0.05%
2019/11/28	11	18.74	0.3	18.45	18.45	10.7	10,491	0.10%
2019/11/27	6	19.05	1	19.15	19.00	5	10,725	0.05%
2019/11/26	4	19.14	4.3	19.43	19.10	-0.3	10,760	0.00%
2019/11/25	7.3	19.17	9	19.42	19.50	-1.7	10,826	-0.02%
2019/11/22	6.2	19.02	4.6	18.99	18.75	1.6	10,773	0.01%
2019/11/21	3	19.12	7	19.16	19.10	-4	10,801	-0.04%
2019/11/20	6.1	19.27	24	19.25	19.10	-18	10,899	-0.16%
2019/11/19	42	19.30	68	19.30	19.35	-26	10,952	-0.24%
2019/11/18	39	18.92	9	18.94	19.40	30	11,015	0.27%
2019/11/15	0.4	17.60	0	0.00	17.65	0.4	10,976	0.00%
2019/11/14	3	17.97	3	17.95	17.80	0	11,032	0.00%
2019/11/13	6	17.94	4	17.84	17.75	2	11,060	0.02%
2019/11/12	0.4	17.25	0.6	17.25	17.35	-0.3	11,057	0.00%
2019/11/11	0	0.00	1.6	17.25	17.10	-1.6	11,095	-0.01%
2019/11/08	5	18.15	2	18.05	18.15	3	11,152	0.03%
2019/11/07	15	18.01	6.3	17.98	17.85	8.7	11,173	0.08%
2019/11/06	50	18.41	103	18.42	18.30	-53	11,229	-0.47%	大賣/
2019/11/05	20.5	19.48	26.9	19.67	18.90	-6.4	11,211	-0.06%
2019/11/04	32.5	21.04	60	21.15	20.75	-27.5	11,288	-0.24%
2019/10/23	21	12.68	27	12.82	12.75	-6	11,215	-0.05%
2019/10/22	18	12.79	6	12.82	12.60	12	11,234	0.11%
2019/10/21	25	12.99	15	13.09	12.85	10	11,267	0.09%
2019/10/18	93.4	13.51	101	13.40	13.40	-7.6	11,359	-0.07%	大賣/
2019/10/17	89	13.55	44	13.58	13.55	45	11,532	0.39%
2019/10/16	74	13.82	58	13.89	13.60	16	11,948	0.13%
2019/10/15	14	13.66	25	13.80	13.55	-11	11,954	-0.09%
2019/10/14	46	13.73	35	13.96	13.60	11	12,085	0.09%
2019/10/09	38	14.22	72	14.18	14.30	-34	12,259	-0.28%
2019/10/08	53	14.09	32	14.18	14.10	21	12,546	0.17%
2019/10/07	233	14.63	216	14.62	14.30	17	12,384	0.14%	大買/大賣/
2019/10/04	20	13.91	14	13.95	14.00	6	11,820	0.05%
2019/10/03	81	13.84	96	13.77	13.70	-15	11,663	-0.13%
2019/10/02	731	13.98	720	13.49	14.00	11	11,503	0.10%	大買/大賣/
2019/10/01	759	13.77	743	13.54	13.50	16	11,294	0.14%	大買/大賣/
2019/09/27	107	13.60	104	13.76	13.45	3	11,058	0.03%	大買/大賣/
2019/09/26	273	14.52	261	14.32	14.25	12	10,717	0.11%	大買/大賣/
2019/09/25	81	14.31	82	14.36	14.50	-1	10,322	-0.01%
2019/09/24	433	14.43	611	14.65	14.30	-178	9,829	-1.81%	大買/大賣/鉅額交易
2019/09/23	630	13.40	402	13.51	14.00	228	8,719	2.61%	大買/大賣/鉅額交易
2019/09/20	66	12.36	122	12.46	12.85	-56	7,590	-0.74%	大賣/
2019/09/19	13	11.61	10	11.48	11.70	3	6,828	0.04%
2019/09/18	2	11.20	8	11.26	11.20	-6	6,718	-0.09%
2019/09/17	12	11.38	3	11.37	11.25	9	6,714	0.13%
2019/09/12	4	11.55	3	11.55	11.40	1	6,679	0.01%
2019/09/11	8	11.45	10	11.48	11.35	-2	6,622	-0.03%
2019/09/10	13	11.39	42	11.47	11.35	-29	6,614	-0.44%
2019/09/09	10	11.60	5	11.67	11.80	5	6,543	0.08%
2019/09/06	14	11.67	2	11.80	11.70	12	6,571	0.18%
2019/09/05	22	11.84	2	12.25	11.75	20	6,568	0.30%
2019/09/04	25	11.50	65	11.69	11.90	-40	6,586	-0.61%
2019/09/03	44	11.60	41	11.69	11.45	3	6,510	0.05%
2019/09/02	2	11.55	11	11.63	11.60	-9	6,438	-0.14%
2019/08/30	1	11.60	10	11.80	11.55	-9	6,404	-0.14%
2019/08/29	63	11.78	52	11.88	11.70	11	6,326	0.17%
2019/08/28	17	11.55	26	11.67	11.55	-9	5,999	-0.15%
2019/08/27	57	11.61	21	11.52	11.45	36	5,865	0.61%
2019/08/26	4	11.48	6	11.53	11.35	-2	5,777	-0.03%
2019/08/23	6	11.47	6	11.53	11.50	0	5,731	0.00%
2019/08/22	6	11.68	10	11.69	11.40	-4	5,660	-0.07%
2019/08/21	37	11.87	46	11.87	11.65	-9	5,538	-0.16%
2019/08/20	4	11.59	4	11.73	11.45	0	5,295	0.00%
2019/08/19	32	11.67	32	11.71	11.55	0	5,280	0.00%
2019/08/16	53	11.29	32	11.31	11.30	21	5,185	0.41%
2019/08/15	90	11.26	119	11.03	11.10	-29	5,133	-0.56%	大賣/
2019/08/14	65	11.57	29	11.61	11.30	36	5,099	0.71%
2019/08/13	70	11.35	73	11.46	11.30	-3	4,980	-0.06%
2019/08/12	79	11.62	84	11.65	11.80	-5	4,881	-0.10%
2019/08/08	0	0.00	5	10.60	11.05	-5	4,652	-0.11%
2019/08/07	3	10.13	0	0.00	10.05	3	4,580	0.07%
2019/08/06	10	10.36	3	10.35	10.50	7	4,524	0.15%
2019/08/02	0	0.00	6	11.18	10.90	-6	4,487	-0.13%
2019/08/01	2	11.45	2	11.55	11.20	0	4,462	0.00%
2019/07/31	2	11.35	22	11.31	11.30	-20	4,394	-0.46%
2019/07/30	66	11.05	88	11.04	11.05	-22	4,383	-0.50%
2019/07/29	8	11.54	4	11.65	11.50	4	4,347	0.09%
2019/07/26	69	12.14	64	11.69	11.65	5	4,311	0.12%
2019/07/25	8	11.99	13	12.02	12.10	-5	4,237	-0.12%
2019/07/24	7	11.74	57	11.91	11.90	-50	4,191	-1.19%
2019/07/23	49	11.82	4	12.01	11.75	45	4,095	1.10%
2019/07/22	52	12.46	51	12.71	12.20	1	3,954	0.03%
2019/07/19	219	12.48	212	12.37	12.50	7	3,741	0.19%	大買/大賣/
2019/07/18	213	12.23	230	12.14	11.90	-17	3,469	-0.49%	大買/大賣/
2019/07/17	46	11.66	88	11.10	11.70	-42	2,972	-1.41%
2019/07/16	51	11.09	27	11.13	11.20	24	2,851	0.84%
2019/07/15	123	10.48	137	10.53	11.10	-14	2,618	-0.53%	大買/大賣/
2019/07/12	274	10.06	135	10.16	10.20	139	2,193	6.34%	大買/大賣/鉅額交易
2019/07/11	0	0.00	1	9.22	9.30	-1	1,790	-0.06%
2019/07/09	5	9.19	40	9.16	9.17	-35	1,788	-1.96%
2019/07/05	0	0.00	10	9.50	9.53	-10	1,774	-0.56%
2019/07/04	0	0.00	9	9.43	9.69	-9	1,754	-0.51%
2019/07/03	2	9.44	1	9.40	9.40	1	1,737	0.06%
2019/07/02	1	9.58	4	9.58	9.53	-3	1,733	-0.17%
2019/07/01	2	9.42	2	9.44	9.41	0	1,744	0.00%
2019/06/28	8	9.34	10	9.38	9.37	-2	1,748	-0.11%
2019/06/26	10	9.21	8	9.28	9.20	2	1,778	0.11%
2019/06/25	0	9.29	0	0.00	9.16	0	1,843	0.00%
2019/06/24	6	9.36	2	9.38	9.36	4	1,876	0.21%
2019/06/21	11	9.70	1	9.53	9.53	10	1,939	0.52%
2019/06/20	1	9.71	3	9.71	9.71	-2	2,043	-0.10%
2019/06/19	0	9.70	1	9.60	9.70	-1	2,240	-0.04%
2019/06/18	5	9.58	2	9.62	9.58	3	2,230	0.13%
2019/06/17	13	9.81	12	9.72	9.71	1	2,223	0.04%
2019/06/14	44	9.87	40	9.92	9.66	4	2,225	0.18%
2019/06/13	21	9.53	58	9.64	9.53	-37	2,158	-1.71%
2019/06/12	128	10.02	65	10.08	9.91	63	2,123	2.97%	大買/
2019/06/11	0	0.00	1	9.27	9.29	-1	1,912	-0.05%
2019/06/10	3	9.21	1	9.21	9.20	2	1,912	0.10%
2019/06/05	0	0.00	6	9.31	9.24	-6	1,899	-0.32%
2019/06/03	1	9.25	0	0.00	9.27	1	1,902	0.05%
2019/05/31	0	0.00	1	9.53	9.48	-1	1,907	-0.05%
2019/05/30	1	9.49	4	9.39	9.39	-3	1,910	-0.16%
2019/05/29	0	0.00	2	9.32	9.30	-2	1,908	-0.10%
2019/05/28	0	0.00	1	9.34	9.31	-1	1,906	-0.05%
2019/05/27	12	9.42	16	9.40	9.27	-4	1,905	-0.21%
2019/05/24	2	9.40	1	9.41	9.38	1	1,913	0.05%
2019/05/21	1	8.95	24	8.89	8.90	-23	2,011	-1.14%
2019/05/20	0	0.00	1	8.75	8.59	-1	2,111	-0.05%
2019/05/16	0	0.00	2	9.29	9.30	-2	2,089	-0.10%
2019/05/15	22	9.79	0	0.00	9.53	22	2,091	1.05%
2019/05/14	3	9.67	0	0.00	9.69	3	2,084	0.14%
2019/05/10	6	9.64	2	9.70	9.46	4	2,047	0.20%
2019/05/09	5.5	9.66	7	9.76	9.61	-1.5	2,029	-0.07%
2019/05/08	5	10.06	0	0.00	10.05	5	1,997	0.25%
2019/05/07	2	10.25	1	10.20	10.20	1	1,984	0.05%
2019/05/06	44.4	10.27	6	10.27	10.05	38.4	1,955	1.96%
2019/05/03	1	10.60	40	10.65	10.55	-39	1,912	-2.04%
2019/05/02	72	10.47	25	10.39	10.50	47	1,889	2.49%
2019/04/30	19	10.80	11	11.45	10.80	8	1,762	0.45%
2019/04/29	4	12.05	1	12.05	12.00	3	1,723	0.17%
2019/04/25	7	12.65	1	12.65	12.55	6	1,706	0.35%
2019/04/23	5	12.63	3	12.70	12.70	2	1,702	0.12%
2019/04/22	8	12.60	0	0.00	12.50	8	1,691	0.47%
2019/04/19	0	0.00	1	12.55	12.70	-1	1,680	-0.06%
2019/04/18	0.1	12.65	0	0.00	12.65	0.1	1,673	0.01%
2019/04/17	2	13.00	2	12.95	12.90	0	1,657	0.00%
2019/04/16	3	13.05	3	12.90	13.15	0	1,651	0.00%
2019/04/12	4	12.78	0	0.00	12.60	4	1,867	0.21%
2019/04/11	2	13.30	6	13.35	13.00	-4	1,851	-0.22%
2019/04/10	0	0.00	2	13.30	13.35	-2	1,842	-0.11%
2019/04/09	2	13.50	3	13.50	13.35	-1	1,836	-0.05%
2019/04/08	0	13.40	1	13.50	13.50	-1	1,825	-0.05%
2019/04/03	15	13.49	15	13.53	13.45	0	1,809	0.00%
2019/04/02	2	13.25	2	13.40	13.35	0	1,783	0.00%
2019/03/29	10	13.72	21	13.74	13.55	-11	1,741	-0.63%
2019/03/28	50	13.75	41	13.62	13.55	9	1,703	0.53%
2019/03/27	9	13.74	12	13.75	13.95	-3	1,625	-0.18%
2019/03/26	54	13.85	30	13.70	13.50	24	1,579	1.52%
2019/03/25	17	13.74	8	14.11	13.65	9	1,506	0.60%
2019/03/22	39	13.41	53	13.47	13.90	-14	1,391	-1.01%
2019/03/21	15	12.68	14	12.68	12.70	1	1,257	0.08%
2019/03/20	5	12.72	0	0.00	12.70	5	1,262	0.40%
2019/03/19	16	12.84	9	12.87	12.85	7	1,266	0.55%
2019/03/18	6	12.58	6	12.55	12.60	0	1,276	0.00%
2019/03/14	0	0.00	0.1	12.70	12.45	-0.1	1,267	-0.01%
2019/03/13	2	12.50	2	12.45	12.50	0	1,323	0.00%
2019/03/12	6	12.25	6	12.35	12.20	0	1,325	0.00%
2019/03/11	3	12.20	3	12.30	12.15	0	1,339	0.00%
2019/03/08	0	12.10	0	0.00	12.15	0	1,339	0.00%
2019/03/07	0	0.00	1	12.25	12.25	-1	1,337	-0.07%
2019/03/06	0	0.00	3	12.65	12.50	-3	1,371	-0.22%
2019/03/05	7	12.61	3	12.70	12.55	4	1,381	0.29%
2019/02/25	6	12.86	3	12.97	12.70	3	1,347	0.22%
2019/02/22	5	12.90	3	13.15	12.90	2	1,320	0.15%
2019/02/21	8	12.73	5	12.60	12.95	3	1,247	0.24%
2019/02/20	2	12.55	1	12.40	12.35	1	1,207	0.08%
2019/02/19	31	12.64	35	12.64	12.60	-4	1,182	-0.34%
2019/02/18	7	11.86	7	11.85	11.90	0	1,063	0.00%
2019/02/15	3	11.90	3	12.00	11.65	0	1,069	0.00%
2019/02/14	6	11.92	11	11.84	11.85	-5	1,094	-0.46%
2019/01/30	0.1	11.50	0	0.00	11.35	0.1	1,076	0.01%
2019/01/29	3	11.60	3	11.70	11.55	0	1,075	0.00%
2019/01/25	7	11.65	7	11.65	11.65	0	1,079	0.00%
2019/01/24	7	11.62	7	11.72	11.50	0	1,083	0.00%
2019/01/22	1	11.50	0	0.00	11.45	1	1,089	0.09%
2019/01/21	4	11.75	0	0.00	11.75	4	1,089	0.37%
2019/01/18	7	11.85	11	11.79	12.00	-4	1,103	-0.36%
2019/01/15	3	11.45	3	11.60	11.50	0	1,112	0.00%
2019/01/11	3	11.75	3	11.95	11.75	0	1,107	0.00%
2019/01/10	2	11.75	2	11.90	11.80	0	1,104	0.00%
2019/01/09	8	11.74	3	11.90	11.75	5	1,115	0.45%
2019/01/08	3	11.90	4	11.99	11.75	-1	1,115	-0.09%
2019/01/07	4	11.75	4	11.98	11.95	0	1,118	0.00%
2019/01/04	11	11.71	8	11.62	11.70	3	1,128	0.27%
2019/01/03	6	11.45	3	11.60	11.40	3	914	0.33%
2019/01/02	7	11.58	12	11.53	11.60	-5	913	-0.55%
2018/12/28	3	11.10	3	11.15	11.15	0	900	0.00%
2018/12/27	3	11.20	3	11.30	11.05	0	906	0.00%
2018/12/26	1	11.20	1	11.40	11.00	0	906	0.00%
2018/12/25	10	11.14	14	11.25	11.30	-4	905	-0.44%
2018/12/24	4	11.55	4	11.55	11.45	0	904	0.00%
2018/12/22	5	11.52	5	11.68	11.50	0	910	0.00%
2018/12/20	3	11.60	4	11.68	11.55	-1	906	-0.11%
2018/12/18	3	11.68	3	11.70	11.95	0	901	0.00%
2018/12/14	15	12.78	10	12.81	12.20	5	879	0.57%
2018/12/13	6	12.03	6	12.18	12.45	0	801	0.00%
2018/12/12	2	12.10	3	12.20	12.00	-1	789	-0.13%
2018/12/11	24	12.29	22	12.01	12.10	2	775	0.26%
2018/12/07	3	11.78	3	12.00	11.85	0	729	0.00%
2018/12/06	5	12.38	4	12.28	11.60	1	729	0.14%
2018/12/05	4	11.80	4	12.00	12.05	0	677	0.00%
2018/12/04	5	11.83	4	11.85	11.90	1	678	0.15%
2018/12/03	4	11.65	10	11.76	11.65	-6	673	-0.89%
2018/11/30	5	11.50	0	0.00	11.50	5	666	0.75%
2018/11/29	2	12.03	8	11.98	11.55	-6	661	-0.91%
2018/11/28	9	11.08	0	0.00	11.65	9	621	1.45%
2018/11/13	0	0.00	5	10.25	10.00	-5	557	-0.90%
2018/11/02	0	0.00	2	9.92	9.90	-2	575	-0.35%
2018/11/01	2	9.53	0	0.00	9.60	2	574	0.35%
2018/10/30	0	0.00	2	9.03	9.01	-2	557	-0.36%
2018/10/24	2	10.20	0	0.00	10.20	2	540	0.37%
2018/10/19	0	0.00	2	10.20	10.35	-2	548	-0.36%
2018/10/03	0	12.90	0	0.00	12.90	0	617	0.00%
2018/10/02	1	12.90	3	12.90	12.80	-2	634	-0.32%
2018/09/10	2	11.88	0	0.00	11.70	2	1,395	0.14%
2018/09/07	2	12.65	0	0.00	12.50	2	1,391	0.14%
2018/08/28	0.5	13.40	0	0.00	13.30	0.5	1,727	0.03%
2018/08/21	0.5	13.15	0	0.00	13.15	0.5	1,827	0.03%
2018/08/20	0	0.00	5	13.10	13.05	-5	1,844	-0.27%
2018/08/15	0	0.00	5	13.11	13.30	-5	1,904	-0.26%
2018/08/14	1	13.30	0	0.00	13.25	1	1,930	0.05%
2018/08/06	1	14.20	0	0.00	14.20	1	1,940	0.05%
2018/07/30	2	14.25	0	0.00	14.05	2	1,950	0.10%
2018/07/27	0	0.00	1	14.15	14.20	-1	1,950	-0.05%
2018/07/26	0	0.00	20	14.20	14.20	-20	1,952	-1.02%
2018/07/24	1	13.80	0	0.00	14.00	1	1,971	0.05%
2018/07/23	5.5	14.11	0	0.00	13.85	5.5	1,973	0.28%
2018/07/20	16	14.12	0	0.00	14.05	16	1,979	0.81%
2018/07/19	0	0.00	10	14.25	14.20	-10	1,978	-0.51%
2018/07/18	14	14.61	0	0.00	14.30	14	1,985	0.71%
2018/07/17	1	14.65	0	0.00	14.50	1	1,950	0.05%
2018/07/12	1	14.70	0	0.00	14.70	1	1,939	0.05%
2018/07/11	3	14.85	0	0.00	14.75	3	1,937	0.15%
2018/07/09	5	15.05	5	14.95	15.15	0	1,927	0.00%
2018/07/06	6	14.70	0	0.00	14.95	6	1,934	0.31%
2018/07/04	1	16.10	0	0.00	16.05	1	1,902	0.05%
2018/07/03	3	16.35	3	16.55	16.40	0	1,914	0.00%
2018/07/02	5	16.70	15	16.47	16.45	-10	1,871	-0.53%
2018/06/29	0	0.00	4	16.10	16.00	-4	1,812	-0.22%
2018/06/28	0	0.00	1	16.30	16.05	-1	1,804	-0.06%
2018/06/27	38	16.65	85	16.85	16.40	-47	1,795	-2.62%
2018/06/26	68	16.71	41	16.09	16.70	27	1,615	1.67%
2018/06/22	20	16.00	0	0.00	16.00	20	1,549	1.29%
2018/06/21	0.6	15.85	5	15.80	15.85	-4.4	1,529	-0.29%
2018/06/19	0	0.00	33	15.94	15.50	-33	1,510	-2.18%
2018/06/14	2	15.68	0	0.00	15.70	2	1,450	0.14%
2018/06/13	0	0.00	17	16.41	15.60	-17	1,458	-1.17%
2018/06/12	1	15.90	0	0.00	16.10	1	1,440	0.07%
2018/06/11	16	16.04	8	15.96	16.10	8	1,408	0.57%
2018/06/07	1	15.30	1	15.60	15.45	0	1,361	0.00%
2018/06/06	39	15.52	30	15.43	15.70	9	1,356	0.66%
2018/06/05	0	0.00	11	15.02	14.90	-11	1,289	-0.85%
2018/06/01	1	14.75	0	0.00	14.75	1	1,305	0.08%
2018/05/30	0	14.70	1	14.55	14.80	-1	1,309	-0.08%
2018/05/29	5	14.60	0	0.00	14.80	5	1,264	0.40%
2018/05/28	0	0.00	13	14.47	14.45	-13	1,261	-1.03%
2018/05/23	21	14.63	3	14.55	14.65	18	1,264	1.42%
2018/05/22	0	0.00	24	14.78	14.50	-24	1,228	-1.95%
2018/05/21	24	14.70	0	0.00	14.70	24	1,213	1.98%
2018/05/15	2	14.00	0	0.00	14.00	2	1,276	0.16%
2018/05/14	0	0.00	24	13.90	14.25	-24	1,369	-1.75%
2018/05/10	0	0.00	1	14.20	14.10	-1	1,405	-0.07%
2018/05/09	6	14.25	1	14.35	14.35	5	1,429	0.35%
2018/05/08	18	14.15	0	0.00	14.25	18	1,452	1.24%
2018/05/03	3	13.90	3	13.95	13.90	0	1,687	0.00%
2018/05/02	3	13.88	4	13.89	13.85	-1	1,973	-0.05%
2018/04/30	0	0.00	4	13.30	13.50	-4	1,995	-0.20%
2018/04/27	0	0.00	3	13.45	13.30	-3	2,060	-0.15%
2018/04/25	1	13.40	1	13.65	13.60	0	2,125	0.00%
2018/04/24	1	13.90	61	14.00	13.85	-60	2,308	-2.60%
2018/04/20	0	0.00	15	14.53	14.40	-15	2,423	-0.62%
2018/04/18	2	14.65	2	14.70	14.50	0	2,425	0.00%
2018/04/17	1	14.35	0	0.00	14.35	1	2,417	0.04%
2018/04/16	2	14.70	0	0.00	14.60	2	2,454	0.08%
2018/04/13	5	14.70	0	0.00	14.70	5	2,448	0.20%
2018/04/11	4	14.45	5	14.40	14.35	-1	2,474	-0.04%
2018/04/10	0	0.00	1	14.60	14.60	-1	2,514	-0.04%
2018/04/09	0	0.00	2	14.75	14.70	-2	2,514	-0.08%
2018/03/31	2	15.15	0	0.00	15.20	2	2,544	0.08%
2018/03/29	3	15.25	9	15.38	15.25	-6	2,546	-0.24%
2018/03/28	0	0.00	10	15.75	15.50	-10	2,538	-0.39%
2018/03/27	10	15.45	0	0.00	15.25	10	2,535	0.39%
2018/03/23	28	15.58	3	15.50	15.50	25	2,535	0.99%
2018/03/22	0	16.00	0	0.00	15.95	0	2,643	0.00%
2018/03/21	2	16.05	0	0.00	16.00	2	2,662	0.08%
2018/03/19	1	16.15	0	0.00	16.05	1	2,722	0.04%
2018/03/16	7	16.22	3	16.45	16.05	4	2,714	0.15%
2018/03/15	3	16.33	0	0.00	16.25	3	2,708	0.11%
2018/03/14	2	16.35	0	0.00	16.40	2	2,725	0.07%
2018/03/12	2	16.50	5	16.52	16.50	-3	2,734	-0.11%
2018/03/09	15	17.50	21	17.54	17.00	-6	2,732	-0.22%
2018/03/08	29	16.92	24	16.84	17.00	5	2,705	0.18%
2018/03/07	13	16.35	3	16.35	16.35	10	2,684	0.37%
2018/03/06	3	16.40	11	16.44	16.35	-8	2,739	-0.29%
2018/03/05	17	16.40	10	16.58	16.25	7	2,881	0.24%
2018/03/02	5	16.40	1	16.45	16.45	4	2,933	0.14%
2018/03/01	12	16.73	12	16.53	16.75	0	2,948	0.00%
2018/02/27	12	16.65	12	16.78	16.50	0	2,972	0.00%
2018/02/26	6.2	16.62	6	16.76	16.65	0.2	2,998	0.01%
2018/02/23	3	16.55	3	16.60	16.60	0	3,066	0.00%
2018/02/22	9	16.41	9	16.42	16.50	0	3,188	0.00%
2018/02/21	4	16.15	7	16.12	16.15	-3	3,244	-0.09%
2018/02/12	4	15.58	4	15.50	15.60	0	3,391	0.00%
2018/02/09	12	15.22	12	15.33	15.25	0	3,413	0.00%
2018/02/08	3	15.90	0	0.00	15.80	3	3,431	0.09%
2018/02/07	15	16.46	15	16.65	16.20	0	3,535	0.00%
2018/02/06	17	16.24	20.1	16.31	16.10	-3.1	3,581	-0.09%
2018/02/05	17	17.17	16	17.10	17.45	1	3,626	0.03%
2018/02/01	6	18.28	6	18.48	17.95	0	3,904	0.00%
2018/01/31	9	18.20	4	18.30	18.25	5	4,140	0.12%
2018/01/30	17	18.65	18	18.76	18.25	-1	4,157	-0.02%
2018/01/29	13	18.88	7	19.12	18.50	6	4,104	0.15%
2018/01/26	35	19.24	25	19.26	19.05	10	4,072	0.25%
2018/01/25	116	19.41	95	19.29	19.15	21	4,038	0.52%	大買/
2018/01/24	13	18.58	16	18.52	18.45	-3	3,810	-0.08%
2018/01/23	20	18.45	18	18.53	18.25	2	3,852	0.05%
2018/01/22	11	18.25	9	18.35	18.35	2	3,878	0.05%
2018/01/19	4	17.95	10	17.99	18.20	-6	4,186	-0.14%
2018/01/18	36	18.47	41	18.66	18.20	-5	4,325	-0.12%
2018/01/17	37	17.52	43	17.51	18.05	-6	4,223	-0.14%
2018/01/12	0	0.00	3	16.75	16.75	-3	4,194	-0.07%
2018/01/10	10.1	16.47	7	16.57	16.45	3.1	4,256	0.07%
2018/01/09	6	17.00	6	17.10	16.95	0	4,259	0.00%
2018/01/05	9	17.36	0	0.00	17.50	9	4,518	0.20%
2018/01/04	0	0.00	1	17.35	17.50	-1	4,645	-0.02%
2018/01/03	0	0.00	2	17.00	17.00	-2	4,588	-0.04%
2018/01/02	1	17.45	0	0.00	17.25	1	4,582	0.02%