大亞 (1609)-凱基-鳳山券商分點個股進出

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
64.7
漲跌
▲5.8
漲幅
+9.85%
成交量
160,834張
產業
上市電器電纜類股
899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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/04/18	69.1	63.61	25.1	63.89	64.70	44	45,068	0.10%
2024/04/17	25	57.03	44	57.80	58.90	-19	42,476	-0.04%
2024/04/16	109.1	55.52	73.1	55.38	53.60	36	40,749	0.09%	大買/
2024/04/15	68.1	55.31	50.5	55.53	55.60	17.6	36,988	0.05%
2024/04/12	18	47.19	45.2	48.31	50.60	-27.2	34,024	-0.08%
2024/04/11	19	46.64	27.1	46.81	46.00	-8.1	32,414	-0.02%
2024/04/10	22.1	46.93	20.4	47.00	46.70	1.7	31,471	0.01%
2024/04/09	24	45.24	68	45.15	45.55	-44	29,793	-0.15%
2024/04/08	31	43.10	23	43.14	43.10	8	28,049	0.03%
2024/04/03	27	41.46	2	42.00	41.15	25	27,536	0.09%
2024/04/02	12.2	42.06	26	42.19	41.75	-13.8	27,355	-0.05%
2024/04/01	20	43.06	10	42.88	42.60	10	27,068	0.04%
2024/03/29	17	43.33	5	43.10	43.00	12	26,844	0.04%
2024/03/28	32	44.79	30	44.77	44.20	2	26,243	0.01%
2024/03/27	29	45.06	10	44.39	44.05	19	25,546	0.07%
2024/03/26	60.2	45.77	21.3	45.30	43.80	38.9	24,475	0.16%
2024/03/25	60.1	44.38	69	44.31	45.40	-8.9	22,208	-0.04%
2024/03/22	10	41.58	121.1	41.78	42.45	-111.1	18,720	-0.59%	大賣/鉅額交易
2024/03/21	4	38.29	5	38.40	38.60	-1	16,948	-0.01%
2024/03/20	4	37.56	0	0.00	37.35	4	16,636	0.02%
2024/03/19	10	38.40	7	38.49	38.10	3	16,490	0.02%
2024/03/18	32	38.33	8.3	38.40	38.45	23.7	16,303	0.15%
2024/03/15	22	37.88	11.1	37.90	37.95	10.9	16,333	0.07%
2024/03/14	53	38.35	29	38.42	37.85	24	16,455	0.15%
2024/03/13	3	37.75	5	37.21	36.85	-2	15,554	-0.01%
2024/03/12	3	37.27	5	37.34	37.20	-2	16,240	-0.01%
2024/03/11	0	0.00	5	36.20	36.30	-5	16,078	-0.03%
2024/03/08	9	36.16	8	36.60	36.05	1	16,116	0.01%
2024/03/07	8	36.96	11	36.77	36.70	-3	16,013	-0.02%
2024/03/06	45	37.78	34.2	38.56	37.50	10.8	15,653	0.07%
2024/03/05	11	36.65	6	37.10	36.35	5	14,187	0.04%
2024/03/04	19.1	37.14	8	37.79	36.95	11.1	14,009	0.08%
2024/03/01	30	37.61	44	37.66	37.85	-14	13,745	-0.10%
2024/02/29	2	37.40	32	37.05	37.50	-30	13,258	-0.23%
2024/02/27	3	36.03	0	0.00	35.65	3	12,912	0.02%
2024/02/26	9	37.02	11	37.00	36.45	-2	12,829	-0.02%
2024/02/23	6	36.54	0	0.00	36.25	6	12,302	0.05%
2024/02/22	7	36.34	0	0.00	36.40	7	12,200	0.06%
2024/02/21	1	36.20	9.1	36.26	36.15	-8.1	12,059	-0.07%
2024/02/20	6	36.11	3	36.43	35.90	3	12,000	0.02%
2024/02/19	0	0.00	17	36.40	36.30	-17	11,892	-0.14%
2024/02/16	12	35.80	11	35.74	35.90	1	11,753	0.01%
2024/02/15	13	35.02	13	35.17	35.25	0	11,571	0.00%
2024/02/05	13	34.49	0	0.00	34.50	13	11,525	0.11%
2024/02/02	7	35.21	4	35.00	34.80	3	11,490	0.03%
2024/02/01	1	35.00	3	35.22	35.40	-2	11,408	-0.02%
2024/01/31	0	0.00	4	34.81	34.95	-4	11,447	-0.03%
2024/01/30	0	0.00	1	35.10	34.90	-1	11,431	-0.01%
2024/01/26	0	0.00	1	34.70	34.60	-1	11,464	-0.01%
2024/01/25	4	35.05	5	34.94	34.85	-1	11,468	-0.01%
2024/01/24	0	0.00	4	35.50	35.35	-4	11,461	-0.03%
2024/01/23	27	35.45	22	35.48	35.40	5	11,477	0.04%
2024/01/19	11	34.93	1	35.35	34.80	10	11,317	0.09%
2024/01/18	0	0.00	1	34.30	34.80	-1	11,228	-0.01%
2024/01/17	2	35.10	0	0.00	34.60	2	11,190	0.02%
2024/01/16	7	35.78	25	35.76	35.50	-18	11,067	-0.16%
2024/01/15	39	36.65	30	36.42	36.90	9	10,747	0.08%
2024/01/12	2	34.25	0	0.00	34.15	2	9,522	0.02%
2024/01/11	1	33.60	1	33.95	34.10	0	9,592	0.00%
2024/01/10	0	0.00	1	33.35	33.25	-1	9,701	-0.01%
2024/01/05	0	0.00	2	34.75	34.30	-2	9,894	-0.02%
2024/01/04	2	34.60	0.2	34.66	34.60	1.8	9,942	0.02%
2024/01/03	2	35.05	2	34.85	34.70	0	10,003	0.00%
2023/12/29	0	0.00	2	34.50	34.50	-2	9,959	-0.02%
2023/12/28	3	35.10	2	34.78	35.00	1	9,956	0.01%
2023/12/27	0	0.00	3	34.10	34.00	-3	10,054	-0.03%
2023/12/25	1	33.95	1	33.80	33.75	0	11,418	0.00%
2023/12/21	4	34.29	2	34.38	34.30	2	12,507	0.02%
2023/12/20	0	34.10	0	0.00	34.20	0	12,617	0.00%
2023/12/19	0	0.00	1	33.50	33.45	-1	12,665	-0.01%
2023/12/18	3	34.25	0	0.00	33.90	3	12,681	0.02%
2023/12/15	17	34.59	1	34.75	34.40	16	12,693	0.13%
2023/12/14	1	34.85	0	0.00	34.55	1	12,628	0.01%
2023/12/13	7	34.94	7	34.98	34.85	0	12,503	0.00%
2023/12/12	28	36.11	21.1	36.44	35.60	6.9	12,373	0.06%
2023/12/11	5.1	36.46	14.1	36.38	35.80	-9	11,967	-0.08%
2023/12/08	11.1	35.61	15	35.56	35.60	-3.9	11,478	-0.03%
2023/12/07	66.1	35.30	64.1	35.71	35.95	2	11,007	0.02%
2023/12/06	5	33.60	0	0.00	33.95	5	10,073	0.05%
2023/12/05	0.1	33.65	0	0.00	33.45	0.1	10,041	0.00%
2023/12/04	3	34.50	1	34.05	33.95	2	9,961	0.02%
2023/12/01	2	34.05	9	34.02	33.90	-7	9,871	-0.07%
2023/11/30	2	34.25	1	34.25	34.05	1	9,922	0.01%
2023/11/29	0	0.00	6	34.15	34.25	-6	9,996	-0.06%
2023/11/28	0	0.00	8	34.17	34.45	-8	10,079	-0.08%
2023/11/27	0	0.00	7	34.00	34.00	-7	10,284	-0.07%
2023/11/24	24	34.43	25	34.11	34.20	-1	10,226	-0.01%
2023/11/22	0	0.00	1	33.55	33.55	-1	9,990	-0.01%
2023/11/21	0	0.00	10	33.80	33.70	-10	10,061	-0.10%
2023/11/20	13	33.38	2	33.35	33.50	11	10,060	0.11%
2023/11/17	11	33.26	0	0.00	33.25	11	10,102	0.11%
2023/11/16	0	0.00	2	32.98	33.00	-2	10,190	-0.02%
2023/11/15	8	32.79	1	32.40	32.75	7	10,289	0.07%
2023/11/14	3	32.18	0	0.00	32.05	3	10,528	0.03%
2023/11/13	0.1	32.45	0	0.00	32.45	0.1	10,919	0.00%
2023/11/10	1	32.35	0	0.00	32.25	1	11,057	0.01%
2023/11/09	0	0.00	9	32.57	32.55	-9	11,263	-0.08%
2023/11/08	21	32.79	10	33.30	32.60	11	11,569	0.10%
2023/11/06	9	33.41	2	33.40	33.45	7	12,119	0.06%
2023/11/02	0	0.00	2	32.33	32.50	-2	12,697	-0.02%
2023/11/01	0	0.00	0.4	31.85	31.90	-0.4	13,002	0.00%
2023/10/31	0.1	32.35	0	0.00	32.00	0.1	13,902	0.00%
2023/10/30	1	33.15	0.1	33.10	32.80	0.9	16,190	0.01%
2023/10/27	1	32.85	0.5	33.05	32.80	0.5	16,241	0.00%
2023/10/26	2	32.95	9	32.92	32.80	-7	16,488	-0.04%
2023/10/25	5	34.00	3	33.85	33.45	2	16,712	0.01%
2023/10/24	15	33.15	0	0.00	33.40	15	16,883	0.09%
2023/10/23	1.7	33.17	5	33.10	33.05	-3.3	17,175	-0.02%
2023/10/20	2	31.85	4	32.10	32.10	-2	17,530	-0.01%
2023/10/19	5	32.80	1	32.85	32.80	4	18,760	0.02%
2023/10/17	0	0.00	2	33.60	33.60	-2	19,983	-0.01%
2023/10/16	2	34.35	1	34.65	34.25	1	20,170	0.00%
2023/10/13	4	35.14	0	0.00	34.95	4	21,179	0.02%
2023/10/12	0	0.00	0.1	35.70	35.50	-0.1	22,483	0.00%
2023/10/11	5	35.65	10	35.85	35.35	-5	22,863	-0.02%
2023/10/06	10	36.45	3	36.40	36.40	7	23,403	0.03%
2023/10/05	27	37.04	0	0.00	36.90	27	23,809	0.11%
2023/10/04	3	37.12	6	37.29	36.85	-3	24,245	-0.01%
2023/10/03	5.1	38.54	3	38.12	37.75	2	24,742	0.01%
2023/10/02	9	38.79	5	38.64	38.60	4	24,700	0.02%
2023/09/28	3	38.25	30.2	37.96	38.45	-27.2	24,534	-0.11%
2023/09/27	7	36.74	7	36.80	36.70	0	24,392	0.00%
2023/09/26	10.5	36.76	11.2	36.42	36.35	-0.7	24,300	0.00%
2023/09/25	4	34.73	10	35.02	35.25	-6	24,137	-0.02%
2023/09/22	0	33.90	1.1	34.24	34.40	-1.1	24,427	0.00%
2023/09/21	1	33.85	1.2	33.67	33.45	-0.2	24,577	0.00%
2023/09/20	5.1	34.05	0	34.20	34.10	5	24,714	0.02%
2023/09/19	3.1	34.22	0	0.00	34.10	3.1	25,156	0.01%
2023/09/18	0.1	34.75	0	0.00	34.65	0.1	25,310	0.00%
2023/09/15	0	0.00	5	35.10	35.10	-5	25,673	-0.02%
2023/09/14	0	0.00	7	34.74	34.85	-7	25,991	-0.03%
2023/09/13	11	34.55	20	34.44	34.40	-9	26,462	-0.03%
2023/09/12	13	35.02	13	34.90	34.80	0	27,933	0.00%
2023/09/11	1	35.40	0	0.00	35.15	1	28,871	0.00%
2023/09/06	0	0.00	6	36.50	36.25	-6	31,062	-0.02%
2023/09/05	8	36.08	0	0.00	36.10	8	32,646	0.02%
2023/09/04	0	0.00	1	36.45	36.45	-1	35,956	0.00%
2023/09/01	0	0.00	0	36.75	36.45	0	38,926	0.00%
2023/08/31	10	36.95	17.1	36.53	36.95	-7.1	42,430	-0.02%
2023/08/30	0	0.00	0.1	35.80	35.75	-0.1	43,137	0.00%
2023/08/29	10	34.90	11.1	35.22	35.50	-1.1	43,762	0.00%
2023/08/28	1	35.61	0	0.00	35.15	1	43,860	0.00%
2023/08/25	1	36.00	5.3	36.00	36.00	-4.3	43,928	-0.01%
2023/08/24	0	0.00	3	35.95	35.85	-3	44,056	-0.01%
2023/08/23	1	36.15	2	36.00	35.90	-1	44,190	0.00%
2023/08/22	2	35.80	0	0.00	35.85	2	44,503	0.00%
2023/08/21	2	36.35	6	36.52	36.35	-4	44,699	-0.01%
2023/08/18	4.1	36.56	14.1	36.76	36.00	-10	44,769	-0.02%
2023/08/17	24.3	36.05	10	36.08	36.15	14.3	44,812	0.03%
2023/08/16	2.1	34.55	0	0.00	35.15	2.1	45,047	0.00%
2023/08/15	5	34.23	8.3	34.58	34.70	-3.3	45,745	-0.01%
2023/08/14	8.1	33.77	1	33.70	33.60	7.1	46,303	0.02%
2023/08/11	7.2	35.34	3	34.77	34.65	4.2	46,414	0.01%
2023/08/10	18.1	36.07	17	35.95	35.70	1.1	46,556	0.00%
2023/08/09	20	37.37	15	36.98	36.85	5	46,722	0.01%
2023/08/08	12	36.92	9	36.78	36.55	3	46,782	0.01%
2023/08/07	17.5	36.63	3.2	36.82	37.00	14.3	47,425	0.03%
2023/08/04	57.3	36.94	21	37.07	37.35	36.3	48,362	0.08%
2023/08/02	59	39.53	90.1	40.05	39.25	-31.1	48,205	-0.06%
2023/08/01	4	37.60	3	37.57	37.50	1	46,944	0.00%
2023/07/31	1	37.65	5	37.72	37.65	-4	48,426	-0.01%
2023/07/28	1.3	37.98	1	38.30	38.05	0.3	50,109	0.00%
2023/07/27	2.1	38.54	1	38.25	38.55	1.1	50,332	0.00%
2023/07/26	35	38.52	6	39.40	38.35	29	50,990	0.06%
2023/07/25	3	38.67	3	39.00	39.25	0	50,730	0.00%
2023/07/24	16	39.78	30	41.00	38.80	-14	50,319	-0.03%
2023/07/21	11	40.14	16.3	40.14	39.75	-5.3	49,129	-0.01%
2023/07/20	5.1	39.32	29.1	39.21	39.60	-24	48,499	-0.05%
2023/07/19	20	38.02	7	38.14	38.25	13	48,038	0.03%
2023/07/18	79	40.07	70	38.94	38.55	9	47,915	0.02%
2023/07/17	21.3	39.73	44.1	39.65	39.45	-22.8	47,115	-0.05%
2023/07/14	13	37.74	3.5	37.80	37.60	9.5	46,247	0.02%
2023/07/13	19.2	38.70	20	38.53	38.05	-0.8	46,233	0.00%
2023/07/12	0	0.00	15.3	39.46	39.40	-15.3	45,854	-0.03%
2023/07/11	7.5	39.31	4	39.56	38.70	3.5	46,018	0.01%
2023/07/10	4	38.93	10	39.36	38.95	-6	46,535	-0.01%
2023/07/07	4.1	37.35	29	37.19	37.90	-24.9	47,187	-0.05%
2023/07/06	13.1	38.27	12	38.32	38.10	1.1	47,423	0.00%
2023/07/05	5	39.02	7	39.06	39.15	-2	47,541	0.00%
2023/07/04	6	38.70	1	38.45	38.25	5	47,450	0.01%
2023/07/03	4	39.00	19.1	38.81	38.60	-15.1	47,692	-0.03%
2023/06/30	13	38.16	9.1	38.18	38.60	3.9	47,357	0.01%
2023/06/29	1	36.95	8	37.32	37.40	-7	47,382	-0.01%
2023/06/28	2.1	36.86	3	37.02	36.75	-0.9	47,669	0.00%
2023/06/27	14.2	37.42	62	37.24	36.95	-47.9	47,668	-0.10%
2023/06/26	29	37.92	3	37.90	38.10	26	48,044	0.05%
2023/06/21	13	38.17	4	38.08	38.00	9	48,710	0.02%
2023/06/20	5	38.50	55	38.33	38.70	-50	48,365	-0.10%
2023/06/19	18	38.52	13.2	38.69	38.15	4.8	48,045	0.01%
2023/06/16	166	39.56	129.3	38.71	38.50	36.7	47,705	0.08%	大買/大賣/
2023/06/15	58	37.74	23	37.73	38.10	35	46,305	0.08%
2023/06/14	15	37.90	19.9	38.39	37.60	-4.9	45,571	-0.01%
2023/06/13	31.2	37.97	35.1	37.77	37.80	-3.9	45,133	-0.01%
2023/06/12	39	38.75	88	38.58	38.40	-49	44,542	-0.11%
2023/06/09	46	39.80	103	39.50	39.50	-57	43,814	-0.13%	大賣/
2023/06/08	132	40.54	73	40.67	40.50	59	42,292	0.14%	大買/
2023/06/07	111	37.96	80.5	38.54	39.20	30.5	39,128	0.08%	大買/
2023/06/06	94	36.34	49.1	36.26	35.65	44.9	36,364	0.12%
2023/06/05	4	32.78	73.6	34.62	34.80	-69.6	33,276	-0.21%
2023/06/02	75	32.18	12	32.19	31.65	63	32,861	0.19%
2023/06/01	3.2	31.17	13	30.85	30.85	-9.8	32,232	-0.03%
2023/05/31	0	0.00	6.2	30.89	31.10	-6.2	32,140	-0.02%
2023/05/30	41	30.66	2	30.55	30.50	39	32,073	0.12%
2023/05/29	1	30.95	12	31.24	31.00	-11	31,878	-0.03%
2023/05/26	8.1	30.56	4	30.90	30.75	4.1	31,692	0.01%
2023/05/25	12	31.53	9.1	31.81	31.20	2.9	31,400	0.01%
2023/05/24	14	31.73	3	31.57	31.60	11	31,212	0.04%
2023/05/23	2	31.65	1	31.55	31.75	1	31,263	0.00%
2023/05/22	5	31.62	45.5	31.80	31.80	-40.5	31,141	-0.13%
2023/05/19	27	31.59	33	31.75	31.25	-6	30,602	-0.02%
2023/05/18	71	31.26	96	31.39	31.35	-25	30,165	-0.08%
2023/05/17	16	30.81	10	31.04	30.50	6	29,950	0.02%
2023/05/16	4	30.49	1.2	30.54	30.60	2.8	29,520	0.01%
2023/05/15	7	30.00	7	30.06	30.25	0	29,140	0.00%
2023/05/12	52.5	29.73	15	28.97	29.55	37.5	28,650	0.13%
2023/05/11	52.5	29.73	15	28.97	28.95	37.5	28,352	0.13%
2023/05/10	68.9	30.98	59	31.03	30.90	9.9	27,516	0.04%
2023/05/09	21	30.65	13	30.07	30.05	8	26,294	0.03%
2023/05/08	19	31.21	57.1	31.73	32.00	-38.1	25,548	-0.15%
2023/05/05	64	31.27	59	31.37	31.30	5	24,560	0.02%
2023/05/04	63	30.63	56	30.73	31.00	7	23,319	0.03%
2023/05/03	3	28.80	5.2	28.79	28.95	-2.2	22,140	-0.01%
2023/05/02	7	28.76	89	28.69	29.20	-82	22,145	-0.37%
2023/04/28	0	0.00	3	27.52	27.40	-3	21,305	-0.01%
2023/04/26	3	26.73	0	0.00	27.10	3	21,097	0.01%
2023/04/25	2	27.10	3	27.67	27.30	-1	20,958	0.00%
2023/04/24	1	27.70	0	0.00	27.80	1	20,783	0.00%
2023/04/21	15	27.12	3	27.27	27.10	12	20,617	0.06%
2023/04/20	14	27.90	13	27.78	27.80	1	20,428	0.00%
2023/04/19	9	28.30	12	28.50	28.40	-3	20,163	-0.01%
2023/04/18	24	27.84	26	27.75	27.45	-2	19,694	-0.01%
2023/04/17	3	28.42	5	28.45	28.40	-2	19,352	-0.01%
2023/04/14	20	28.86	24	28.75	28.60	-4	19,482	-0.02%
2023/04/13	65	28.64	40	28.81	28.70	25	18,938	0.13%
2023/04/12	39	28.78	63	28.45	28.70	-24	17,837	-0.13%
2023/04/11	11	27.38	9	27.44	27.35	2	16,489	0.01%
2023/04/10	30	27.12	6	27.13	26.85	24	15,894	0.15%
2023/04/07	19	27.01	14	27.14	27.20	5	15,446	0.03%
2023/04/06	6	26.78	38	26.98	26.75	-32	14,737	-0.22%
2023/03/31	1	25.90	0	0.00	25.85	1	14,106	0.01%
2023/03/30	3	26.55	0	0.00	26.15	3	13,930	0.02%
2023/03/29	14	26.62	12.1	26.42	26.55	1.9	13,503	0.01%
2023/03/28	6	25.58	1	26.00	25.50	5	12,991	0.04%
2023/03/27	18	26.67	10.2	26.90	26.25	7.8	12,779	0.06%
2023/03/24	50	25.61	80	26.39	26.15	-30	11,861	-0.25%
2023/03/22	1	24.75	2.1	24.97	24.75	-1.1	11,030	-0.01%
2023/03/21	17	25.20	0.1	25.00	25.00	16.9	10,986	0.15%
2023/03/17	2	25.28	3	25.28	24.95	-1	10,975	-0.01%
2023/03/16	3.1	25.31	0	0.00	25.40	3.1	10,732	0.03%
2023/03/15	0	0.00	1.1	25.96	26.05	-1.1	10,642	-0.01%
2023/03/14	1	25.20	25	25.51	25.55	-24	10,649	-0.23%
2023/03/13	4.9	24.56	1	24.85	24.80	3.9	10,504	0.04%
2023/03/10	6	25.05	2	24.93	24.95	4	10,655	0.04%
2023/03/09	7.9	26.52	5.1	25.90	26.20	2.8	10,463	0.03%
2023/03/08	10.1	26.41	17	26.52	27.05	-6.9	10,247	-0.07%
2023/03/07	2	25.93	26.2	26.02	25.80	-24.2	9,690	-0.25%
2023/03/06	0	0.00	1	24.85	24.90	-1	9,105	-0.01%
2023/03/03	1	24.60	0.1	24.90	24.60	0.9	8,982	0.01%
2023/03/02	1	24.90	5	24.95	24.90	-4	8,879	-0.05%
2023/03/01	0	0.00	2	24.15	24.15	-2	8,746	-0.02%
2023/02/24	7	24.44	6	24.23	24.25	1	8,686	0.01%
2023/02/23	1	24.85	115	24.65	24.60	-114	8,618	-1.32%	大賣/鉅額交易
2023/02/22	5	25.45	6	24.98	24.90	-1	8,528	-0.01%
2023/02/21	8	25.28	4.3	25.30	25.20	3.7	8,367	0.04%
2023/02/20	6	25.07	25.6	24.95	25.05	-19.6	8,186	-0.24%
2023/02/17	3	24.18	3.1	24.35	24.35	-0.1	8,247	0.00%
2023/02/16	12	24.84	21	24.80	24.50	-9	8,317	-0.11%
2023/02/15	26	24.40	14	24.08	24.40	12	7,883	0.15%
2023/02/13	3	23.40	4	23.15	23.30	-1	7,282	-0.01%
2023/02/10	0	0.00	1	23.45	23.30	-1	7,222	-0.01%
2023/02/09	4	23.53	4	23.58	23.60	0	7,214	0.00%
2023/02/08	6	23.35	1	23.55	23.25	5	7,010	0.07%
2023/02/07	1	23.15	0.1	23.50	23.50	0.9	6,953	0.01%
2023/02/03	1	23.40	1	23.95	23.50	0	6,878	0.00%
2023/02/02	83	23.87	16.1	24.19	23.95	66.9	6,752	0.99%
2023/02/01	77	24.04	28	24.15	24.10	49	6,397	0.77%
2023/01/31	7.1	22.55	11.1	22.08	23.00	-4	5,630	-0.07%
2023/01/30	1	21.00	3	21.17	21.15	-2	5,137	-0.04%
2023/01/13	0	0.00	5	20.67	20.35	-5	5,137	-0.10%
2023/01/12	2	21.03	4	20.85	20.65	-2	5,133	-0.04%
2023/01/11	2	20.55	0	0.00	20.50	2	5,090	0.04%
2023/01/10	1	20.55	0.1	20.60	20.45	0.9	5,085	0.02%
2023/01/09	10	20.88	0	0.00	20.80	10	5,067	0.20%
2023/01/05	1	21.70	2	21.30	21.25	-1	5,063	-0.02%
2023/01/04	18	21.65	29	21.65	21.50	-11	4,984	-0.22%
2022/12/28	0	0.00	1	20.30	20.30	-1	4,373	-0.02%
2022/12/26	0	0.00	1	20.70	20.50	-1	4,348	-0.02%
2022/12/20	5	20.00	1	19.70	19.75	4	4,355	0.09%
2022/12/19	0	0.00	20	20.28	20.15	-20	4,377	-0.46%
2022/12/16	2	20.53	0	0.00	20.75	2	4,371	0.05%
2022/12/15	0	0.00	10	20.70	20.95	-10	4,337	-0.23%
2022/12/14	2	21.05	3	20.78	20.75	-1	4,303	-0.02%
2022/12/13	1	20.50	0	0.00	20.50	1	4,265	0.02%
2022/12/12	0	0.00	1	20.90	20.85	-1	4,301	-0.02%
2022/12/09	8.1	20.90	2	21.00	20.80	6.1	4,192	0.14%
2022/12/07	2	20.25	0	0.00	20.00	2	3,986	0.05%
2022/12/06	1	21.05	1	21.25	20.75	0	3,905	0.00%
2022/12/05	1	20.60	0	0.00	20.60	1	3,654	0.03%
2022/12/02	1	20.85	1	20.65	20.65	0	3,587	0.00%
2022/12/01	0.1	19.70	0	0.00	19.45	0.1	3,338	0.00%
2022/11/25	0.1	18.90	0	0.00	18.65	0.1	3,240	0.00%
2022/11/23	10	18.60	0	0.00	18.75	10	3,269	0.31%
2022/11/22	6	18.51	0.6	18.65	18.55	5.4	3,316	0.16%
2022/11/18	5.1	18.55	0	0.00	18.50	5.1	3,406	0.15%
2022/11/16	6	19.09	2	19.05	18.95	4	3,367	0.12%
2022/11/15	5.4	19.60	54	19.03	19.40	-48.6	3,289	-1.48%
2022/11/11	1.1	17.21	0	0.00	17.20	1.1	2,765	0.04%
2022/11/09	1	17.45	0	0.00	17.50	1	2,813	0.04%
2022/11/07	0	0.00	1	17.30	17.55	-1	2,843	-0.04%
2022/11/04	0	17.00	0	0.00	17.00	0	2,830	0.00%
2022/11/02	0	0.00	37	17.13	17.00	-37	2,906	-1.27%
2022/10/25	0	0.00	11	16.70	16.65	-11	3,537	-0.31%
2022/10/24	39	16.85	6.2	16.76	16.75	32.8	3,550	0.92%
2022/10/19	2	16.58	0	0.00	16.40	2	3,557	0.06%
2022/10/18	0	0.00	1	16.40	16.50	-1	3,638	-0.03%
2022/10/13	0	0.00	3	16.50	15.90	-3	3,697	-0.08%
2022/10/12	0	0.00	13	17.00	16.80	-13	3,650	-0.36%
2022/10/11	6	17.47	3	17.35	17.25	3	3,661	0.08%
2022/10/06	0	0.00	1	18.50	18.35	-1	3,688	-0.03%
2022/10/05	12	18.67	0	0.00	18.50	12	3,744	0.32%
2022/10/03	1	18.20	1	18.00	18.10	0	3,918	0.00%
2022/09/30	1	18.00	0.2	17.80	18.20	0.8	3,968	0.02%
2022/09/29	1	18.15	5	18.15	18.40	-4	4,014	-0.10%
2022/09/28	16	18.22	0	0.00	17.85	16	4,154	0.39%
2022/09/27	5	19.00	0	0.00	19.30	5	4,195	0.12%
2022/09/26	0	0.00	3	19.15	19.30	-3	4,277	-0.07%
2022/09/23	0	0.00	10	20.20	20.20	-10	4,572	-0.22%
2022/09/20	11	20.58	1	20.75	20.75	10	5,447	0.18%
2022/09/19	52	20.90	3	20.73	20.60	49	5,664	0.87%
2022/09/15	3.1	20.14	0	0.00	20.05	3.1	5,882	0.05%
2022/09/14	1	20.05	2	20.00	20.10	-1	6,010	-0.02%
2022/09/13	0	0.00	1	20.40	20.45	-1	6,039	-0.02%
2022/09/12	1	20.30	0	0.00	20.35	1	6,108	0.02%
2022/09/08	2	20.10	0	0.00	20.05	2	6,167	0.03%
2022/09/07	9	20.07	0	0.00	19.95	9	6,226	0.14%
2022/09/06	0.2	20.40	2	20.15	20.15	-1.8	6,350	-0.03%
2022/09/02	12	21.21	0	0.00	20.95	12	6,381	0.19%
2022/09/01	2.5	21.42	0	0.00	21.30	2.5	6,396	0.04%
2022/08/31	3	21.95	0	0.00	21.85	3	6,385	0.05%
2022/08/29	0.3	21.75	0	0.00	21.70	0.3	6,421	0.00%
2022/08/25	3	23.30	0	0.00	23.30	3	6,413	0.05%
2022/08/22	5	23.30	0	0.00	23.20	5	6,962	0.07%
2022/08/19	0.1	23.10	0	0.00	23.15	0.1	7,041	0.00%
2022/08/17	0	0.00	10	22.90	23.00	-10	7,267	-0.14%
2022/08/16	0.1	22.80	0	0.00	22.70	0.1	7,405	0.00%
2022/08/15	4	22.50	0	0.00	22.80	4	7,460	0.05%
2022/08/11	0	0.00	2	22.25	22.10	-2	7,569	-0.03%
2022/08/05	0	0.00	6	20.99	21.15	-6	7,918	-0.08%
2022/08/04	6	20.45	0	0.00	20.50	6	8,081	0.07%
2022/08/03	4.2	21.76	0	0.00	21.25	4.2	8,271	0.05%
2022/07/28	0	0.00	2	23.90	23.65	-2	8,409	-0.02%
2022/07/27	5	23.60	8	23.50	23.60	-3	8,452	-0.04%
2022/07/26	0	0.00	33	23.75	23.50	-33	8,758	-0.38%
2022/07/25	34	23.80	0	0.00	23.80	34	9,126	0.37%
2022/07/20	5	23.70	40	23.54	23.40	-35	11,019	-0.32%
2022/07/19	3	23.85	0	0.00	23.70	3	11,428	0.03%
2022/07/18	5	23.60	0	0.00	23.60	5	11,890	0.04%
2022/07/15	0.1	23.25	0	0.00	23.20	0.1	12,261	0.00%
2022/07/14	1	22.90	1	23.15	23.25	0	12,674	0.00%
2022/07/13	0.1	22.95	3	22.85	22.90	-2.9	13,397	-0.02%
2022/07/12	10	22.58	0	0.00	22.15	10	13,715	0.07%
2022/07/11	1	23.70	4	23.49	23.40	-3	14,595	-0.02%
2022/07/08	0	0.00	4	24.25	24.05	-4	15,072	-0.03%
2022/07/07	10	23.53	40	23.60	24.05	-30	15,408	-0.19%
2022/07/06	38	24.23	39	24.59	23.60	-1	15,750	-0.01%
2022/07/05	38	25.06	38	25.39	25.05	0	16,188	0.00%
2022/07/04	40	24.99	3	25.38	24.95	37	16,491	0.22%
2022/07/01	12	26.04	10	26.26	25.15	2	16,686	0.01%
2022/06/30	7	25.85	7	25.94	25.90	0	16,644	0.00%
2022/06/29	11	26.17	2	26.23	26.00	9	16,923	0.05%
2022/06/28	57	26.15	24	26.41	26.30	33	17,658	0.19%
2022/06/27	3	25.45	8	25.36	25.65	-5	17,437	-0.03%
2022/06/24	2	24.53	3.2	24.84	25.05	-1.2	17,648	-0.01%
2022/06/23	1	23.50	6	23.30	23.30	-5	18,132	-0.03%
2022/06/22	1	24.05	3	23.33	23.10	-2	18,417	-0.01%
2022/06/21	1	23.40	15	23.05	23.40	-14	19,090	-0.07%
2022/06/20	3	23.00	16	23.07	22.65	-13	19,275	-0.07%
2022/06/17	0	23.65	0	23.55	23.50	0	19,820	0.00%
2022/06/16	17	23.86	5	24.20	23.70	12	20,589	0.06%
2022/06/15	9	24.67	7	24.81	24.30	2	20,702	0.01%
2022/06/14	2	23.90	0	0.00	24.30	2	21,396	0.01%
2022/06/13	6	24.20	0	0.00	24.15	6	22,083	0.03%
2022/06/10	2	24.85	0	0.00	24.80	2	22,111	0.01%
2022/06/09	0	0.00	1	25.20	25.20	-1	22,105	0.00%
2022/06/07	7.5	25.40	8	25.35	25.35	-0.5	22,136	0.00%
2022/06/06	4	25.40	0	0.00	25.45	4	22,251	0.02%
2022/06/02	0	0.00	73	25.69	25.55	-73	22,264	-0.33%
2022/06/01	1.1	26.31	2	26.10	26.15	-0.9	22,225	0.00%
2022/05/31	35	26.60	23	26.67	26.40	12	22,239	0.05%
2022/05/30	6	26.30	12	26.29	26.35	-6	21,982	-0.03%
2022/05/27	3	25.42	0	0.00	25.30	3	21,776	0.01%
2022/05/26	0	0.00	1	25.30	25.35	-1	21,679	0.00%
2022/05/24	2	25.45	0	0.00	25.10	2	21,447	0.01%
2022/05/23	0	0.00	4	25.96	25.85	-4	21,266	-0.02%
2022/05/20	2	25.95	0	0.00	25.40	2	21,200	0.01%
2022/05/19	1	24.85	0	0.00	25.55	1	21,124	0.00%
2022/05/17	4	25.15	1	25.20	25.20	3	20,905	0.01%
2022/05/16	2	24.80	2	24.80	24.75	0	20,794	0.00%
2022/05/13	2	24.30	2	24.53	24.60	0	20,704	0.00%
2022/05/12	8	24.26	6	23.73	23.50	2	20,552	0.01%
2022/05/11	1	24.40	2	24.55	24.35	-1	20,338	0.00%
2022/05/10	2	26.03	10	25.75	26.00	-8	19,990	-0.04%
2022/05/09	9	25.95	5	25.95	25.85	4	19,871	0.02%
2022/05/06	2	27.00	20	27.02	27.00	-18	19,662	-0.09%
2022/05/05	2	27.63	2	27.75	27.55	0	19,592	0.00%
2022/05/04	10	27.59	12	27.58	27.45	-2	19,507	-0.01%
2022/05/03	42	28.26	47	27.71	27.45	-5	19,425	-0.03%
2022/04/29	55	28.89	49	28.65	28.35	6	19,134	0.03%
2022/04/28	9	29.54	14	30.00	29.05	-5	18,765	-0.03%
2022/04/27	20	29.59	21.1	29.88	29.75	-1.1	18,340	-0.01%
2022/04/26	47.1	29.78	75	30.17	29.95	-27.9	17,840	-0.16%
2022/04/25	46	28.46	4	28.44	28.45	42	16,770	0.25%
2022/04/22	30.1	30.16	33	30.40	30.10	-2.9	16,309	-0.02%
2022/04/21	57.1	30.24	68	29.95	29.70	-10.9	15,852	-0.07%
2022/04/20	130.1	30.65	99.3	30.42	30.30	30.7	15,463	0.20%	大買/
2022/04/19	53.1	30.07	28	30.75	30.80	25.1	15,050	0.17%
2022/04/18	64	30.22	44	30.03	29.90	20	14,302	0.14%
2022/04/15	43	30.51	41	30.84	30.35	2	13,943	0.01%
2022/04/14	23	29.38	8	29.93	30.15	15	12,986	0.12%
2022/04/13	26	29.14	39	29.08	29.30	-13	12,442	-0.10%
2022/04/12	2	29.25	69.6	29.14	29.10	-67.6	12,085	-0.56%
2022/04/11	93	28.83	11	29.10	28.90	82	11,717	0.70%
2022/04/08	66	29.25	38.5	29.46	29.35	27.5	11,133	0.25%
2022/04/07	18	29.35	16	28.88	28.15	2	10,734	0.02%
2022/04/06	7	29.17	0	0.00	29.60	7	10,485	0.07%
2022/04/01	28	29.34	3	29.25	29.00	25	10,204	0.24%
2022/03/31	14	29.34	26	29.24	28.75	-12	9,773	-0.12%
2022/03/30	1	28.20	9	28.40	28.45	-8	8,828	-0.09%
2022/03/29	3	29.00	1	28.98	28.65	2	8,542	0.02%
2022/03/28	5	28.08	7	28.71	28.75	-2	8,081	-0.02%
2022/03/25	5	27.81	2	27.80	27.80	3	7,382	0.04%
2022/03/24	5	28.01	11	28.02	27.75	-6	7,265	-0.08%
2022/03/23	0	0.00	3	27.10	27.10	-3	6,549	-0.05%
2022/03/22	16	26.98	41	27.05	27.45	-25	6,329	-0.39%
2022/03/21	26	26.78	6	27.00	27.00	20	5,717	0.35%
2022/03/18	1	25.30	0	0.00	25.30	1	4,929	0.02%
2022/03/17	13	26.24	13.1	25.93	25.80	-0.1	4,815	0.00%
2022/03/16	15.1	25.40	35.1	25.66	26.25	-20	3,987	-0.50%
2022/03/15	2	24.00	7	24.24	23.90	-5	3,310	-0.15%
2022/03/14	0	0.00	19	24.42	24.45	-19	3,279	-0.58%
2022/03/11	21	24.15	0	0.00	23.95	21	3,267	0.64%
2022/03/10	4	24.18	5	24.25	24.15	-1	3,261	-0.03%
2022/03/09	1	24.35	1	24.45	24.45	0	3,206	0.00%
2022/03/08	5	22.75	0	0.00	22.85	5	3,085	0.16%
2022/03/07	6	24.07	0	0.00	23.70	6	3,046	0.20%
2022/03/04	4.8	24.51	0	0.00	24.45	4.8	3,021	0.16%
2022/03/03	0	0.00	1.2	24.21	24.30	-1.2	2,939	-0.04%
2022/02/25	5	23.33	0	0.00	23.15	5	3,000	0.17%
2022/02/24	9	23.23	0.2	23.20	23.15	8.8	3,058	0.29%
2022/02/16	0.1	23.85	0	0.00	23.75	0.1	3,657	0.00%
2022/02/14	3	23.70	0	0.00	23.60	3	3,921	0.08%
2022/02/10	0.5	24.20	5.4	24.30	24.35	-4.9	4,307	-0.11%
2022/02/09	0	0.00	0.5	24.19	24.25	-0.5	4,462	-0.01%
2022/01/25	4	22.74	0	0.00	22.55	4	5,675	0.07%
2022/01/24	4	23.01	13	23.10	22.95	-9	6,206	-0.15%
2022/01/21	8	23.66	0	0.00	23.50	8	6,222	0.13%
2022/01/19	1	23.70	0	0.00	23.95	1	6,273	0.02%
2022/01/17	0	0.00	1	23.90	23.95	-1	6,252	-0.02%
2022/01/14	14.2	23.93	9.1	23.95	24.00	5.1	6,330	0.08%
2022/01/11	0.6	24.32	0	0.00	24.30	0.6	6,571	0.01%
2022/01/07	7	24.36	1	24.30	24.30	6	6,820	0.09%
2022/01/05	1	24.95	1	25.00	24.80	0	6,871	0.00%
2021/12/27	0	0.00	41	24.80	24.80	-41	7,259	-0.56%
2021/12/24	0	0.00	1	24.80	24.75	-1	7,615	-0.01%
2021/12/23	0	0.00	2	25.03	24.95	-2	7,758	-0.03%
2021/12/21	1	24.90	0	0.00	25.05	1	7,840	0.01%
2021/12/20	2	25.43	64	25.34	25.35	-62	7,910	-0.78%
2021/12/17	41	24.80	1	24.55	24.65	40	7,703	0.52%
2021/12/16	0	0.00	1	24.30	24.30	-1	7,643	-0.01%
2021/12/15	1	24.30	0	0.00	24.30	1	7,698	0.01%
2021/12/14	15	24.37	0	0.00	24.20	15	7,866	0.19%
2021/12/13	1	24.80	13	25.00	24.80	-12	8,197	-0.15%
2021/12/10	15	24.65	0	0.00	24.65	15	8,217	0.18%
2021/12/09	2	24.58	49	24.82	24.55	-47	8,237	-0.57%
2021/12/08	0	0.00	6	24.27	24.30	-6	8,224	-0.07%
2021/12/03	1	24.10	0.5	24.25	24.10	0.5	8,231	0.01%
2021/12/02	4	24.26	0.9	24.23	24.15	3.1	8,218	0.04%
2021/12/01	0	0.00	0	24.50	24.35	0	8,225	0.00%
2021/11/30	0	0.00	8	24.52	24.45	-8	8,237	-0.10%
2021/11/29	0.5	24.00	0	0.00	24.25	0.5	8,258	0.01%
2021/11/26	45	24.72	2	24.60	24.55	43	8,247	0.52%
2021/11/25	0	0.00	1	24.95	25.00	-1	8,236	-0.01%
2021/11/24	6	25.07	11	25.10	25.05	-5	8,274	-0.06%
2021/11/23	16	24.87	3	24.93	24.80	13	8,269	0.16%
2021/11/22	6	25.18	3	25.08	25.10	3	8,299	0.04%
2021/11/19	51	25.30	10	25.25	25.05	41	8,309	0.49%
2021/11/18	6	25.44	76	25.02	25.45	-70	8,303	-0.84%
2021/11/16	0	0.00	5	25.20	25.05	-5	8,189	-0.06%
2021/11/15	30	25.11	3	25.15	25.00	27	8,180	0.33%
2021/11/12	82	26.51	0	0.00	26.20	82	8,018	1.02%
2021/11/11	3	27.15	1	27.30	27.00	2	7,911	0.03%
2021/11/10	7	27.09	25	27.25	27.05	-18	7,949	-0.23%
2021/11/09	2	27.65	2	27.88	27.60	0	7,845	0.00%
2021/11/08	7	27.56	9	27.37	27.25	-2	7,679	-0.03%
2021/11/05	4	27.51	0	0.00	27.35	4	7,642	0.05%
2021/11/04	2.1	28.05	11	27.93	27.90	-8.9	7,595	-0.12%
2021/11/03	20	27.95	1	28.10	28.05	19	7,524	0.25%
2021/11/02	25	27.61	29	27.67	27.75	-4	7,250	-0.06%
2021/11/01	32	26.53	31	27.01	27.20	1	6,671	0.01%
2021/10/29	6	24.77	1	24.70	24.75	5	6,307	0.08%
2021/10/28	0	0.00	2	24.80	25.05	-2	6,756	-0.03%
2021/10/25	0	0.00	71	24.86	25.05	-71	6,845	-1.04%
2021/10/22	66	24.80	65	25.25	24.80	1	6,955	0.01%
2021/10/21	67	25.52	5	25.75	25.50	62	7,011	0.88%
2021/10/20	5	25.70	14	26.04	26.35	-9	6,926	-0.13%
2021/10/19	0	0.00	3	25.12	25.35	-3	6,833	-0.04%
2021/10/18	6	25.53	5	25.20	25.20	1	6,903	0.01%
2021/10/15	1	25.75	4	25.50	25.30	-3	6,979	-0.04%
2021/10/14	4	24.45	0	0.00	24.65	4	6,956	0.06%
2021/10/13	2	24.65	2	24.45	24.55	0	7,165	0.00%
2021/10/12	0	0.00	1	25.80	25.30	-1	7,243	-0.01%
2021/10/08	6.9	25.82	0	0.00	25.85	6.9	7,302	0.09%
2021/10/07	0	0.00	0.1	26.15	26.10	-0.1	7,418	0.00%
2021/10/06	6.1	25.60	1	25.45	25.55	5.1	7,528	0.07%
2021/10/05	1	24.50	10	24.40	25.00	-9	7,713	-0.12%
2021/10/04	1	25.55	10	25.60	24.80	-9	7,782	-0.12%
2021/10/01	34	26.78	35	27.11	26.15	-1	7,827	-0.01%
2021/09/30	13	26.74	7	26.73	26.75	6	7,689	0.08%
2021/09/29	0	0.00	8	26.10	26.55	-8	7,694	-0.10%
2021/09/27	0	0.00	16	25.90	26.35	-16	8,029	-0.20%
2021/09/24	20	25.28	3	25.23	25.20	17	8,368	0.20%
2021/09/23	0	0.00	68	25.20	25.20	-68	9,097	-0.75%
2021/09/22	2	25.05	1	25.20	25.15	1	10,530	0.01%
2021/09/17	76	25.99	66	26.80	25.95	10	11,245	0.09%
2021/09/16	98	26.99	18.1	27.29	26.95	79.9	11,377	0.70%
2021/09/15	1	26.50	2.3	26.56	26.60	-1.3	11,345	-0.01%
2021/09/13	0	0.00	1.1	26.30	26.20	-1.1	11,873	-0.01%
2021/09/10	0	0.00	2.1	25.50	25.60	-2.1	12,116	-0.02%
2021/09/07	0	0.00	0.1	25.70	25.80	-0.1	12,853	0.00%
2021/09/03	0	0.00	0.2	25.95	26.05	-0.2	13,308	0.00%
2021/09/01	0.1	26.30	0	0.00	26.30	0.1	13,602	0.00%
2021/08/31	0	0.00	0.1	26.40	26.55	-0.1	13,779	0.00%
2021/08/30	0.9	26.15	6	26.05	26.05	-5.1	14,013	-0.04%
2021/08/27	0	0.00	1.1	25.74	26.05	-1.1	14,229	-0.01%
2021/08/26	0	0.00	2	26.20	25.55	-2	14,485	-0.01%
2021/08/25	0	0.00	1	25.70	25.70	-1	14,827	-0.01%
2021/08/24	0	0.00	0.1	25.30	25.35	-0.1	15,153	0.00%
2021/08/23	0	0.00	1	25.00	25.15	-1	15,967	-0.01%
2021/08/20	2	24.33	6.2	24.21	24.25	-4.2	16,902	-0.02%
2021/08/18	5	23.50	0	0.00	25.05	5	18,007	0.03%
2021/08/17	6	25.28	5	24.75	24.20	1	18,263	0.01%
2021/08/16	4	25.03	7	25.08	24.75	-3	18,509	-0.02%
2021/08/13	5	26.25	0	0.00	26.10	5	18,716	0.03%
2021/08/12	3	26.85	0	0.00	26.95	3	19,189	0.02%
2021/08/11	17	26.89	24	27.13	26.65	-7	20,136	-0.03%
2021/08/10	13	27.90	13	27.98	27.45	0	20,604	0.00%
2021/08/09	15	28.33	8	28.34	28.20	7	21,128	0.03%
2021/08/06	3	28.05	0	0.00	28.05	3	21,907	0.01%
2021/08/05	13	28.48	18	28.23	28.15	-5	22,721	-0.02%
2021/08/04	12	29.03	0	0.00	28.70	12	23,284	0.05%
2021/08/03	10	28.75	1	29.30	29.20	9	24,071	0.04%
2021/08/02	6	27.65	1	27.70	27.90	5	24,733	0.02%
2021/07/29	0	0.00	0	27.55	27.55	0	28,156	0.00%
2021/07/28	14	26.95	10	27.07	27.00	4	29,707	0.01%
2021/07/27	0	0.00	11	28.16	27.75	-11	30,748	-0.04%
2021/07/26	0	0.00	7	27.74	27.70	-7	31,611	-0.02%
2021/07/21	4	27.48	0	0.00	27.25	4	36,962	0.01%
2021/07/20	3	28.20	0	0.00	28.10	3	38,096	0.01%
2021/07/16	3	29.05	15	28.91	28.90	-12	41,385	-0.03%
2021/07/15	3	28.45	3	28.65	28.95	0	41,753	0.00%
2021/07/14	2	27.65	2	27.93	27.80	0	42,839	0.00%
2021/07/13	2	28.08	2	28.03	28.30	0	43,760	0.00%
2021/07/12	41	29.92	63	29.25	29.15	-22	44,544	-0.05%
2021/07/09	3	28.70	25	28.75	28.80	-22	44,484	-0.05%
2021/07/08	0	0.00	1	28.45	29.30	-1	44,900	0.00%
2021/07/07	4	28.35	6	28.45	28.40	-2	45,354	0.00%
2021/07/06	0	0.00	45	29.14	29.10	-45	46,245	-0.10%
2021/07/05	3	29.58	25	29.61	29.55	-22	46,413	-0.05%
2021/07/02	11	30.25	12	30.28	29.65	-1	46,846	0.00%
2021/07/01	127	30.66	110	29.54	29.50	17	47,282	0.04%	大買/大賣/
2021/06/30	37	31.06	27	31.02	30.50	10	46,959	0.02%
2021/06/29	39	31.08	49	30.76	31.30	-10	46,253	-0.02%
2021/06/28	188	28.99	220	29.30	29.90	-32	44,851	-0.07%	大買/大賣/
2021/06/25	15	28.71	7	28.76	28.20	8	44,130	0.02%
2021/06/24	9	28.38	4	28.13	28.45	5	44,060	0.01%
2021/06/23	0	0.00	17	27.81	27.45	-17	43,780	-0.04%
2021/06/22	43	27.98	24	27.68	27.70	19	43,618	0.04%
2021/06/21	6	26.66	2	26.83	26.75	4	43,200	0.01%
2021/06/18	4	27.66	116	28.18	27.55	-112	42,998	-0.26%	大賣/鉅額交易
2021/06/17	0	0.00	0	28.45	28.45	0	42,814	0.00%
2021/06/16	25	29.17	30	28.48	28.35	-5	42,749	-0.01%
2021/06/15	11	29.22	3	29.17	29.20	8	42,399	0.02%
2021/06/09	0	0.00	11	28.57	28.50	-11	41,841	-0.03%
2021/06/08	14	29.17	13	29.07	28.95	1	41,819	0.00%
2021/06/07	0	0.00	16	28.23	29.00	-16	41,699	-0.04%
2021/06/04	19	29.11	31	28.94	28.70	-12	41,580	-0.03%
2021/06/03	31	29.74	47	29.57	29.65	-16	41,396	-0.04%
2021/06/02	34	29.31	31	29.37	29.65	3	41,181	0.01%
2021/06/01	5	28.97	28	28.93	29.15	-23	40,922	-0.06%
2021/05/31	22.6	29.85	12.2	29.53	29.30	10.5	40,676	0.03%
2021/05/28	32	27.92	39	28.12	28.25	-7	40,142	-0.02%
2021/05/27	62	27.30	29	27.14	26.90	33	39,266	0.08%
2021/05/26	70	25.89	49	26.51	26.80	21	38,735	0.05%
2021/05/25	39	25.64	15	25.57	25.80	24	38,339	0.06%
2021/05/24	19	25.43	16	25.15	25.65	3	38,199	0.01%
2021/05/21	19.1	24.76	25	25.07	25.30	-5.9	38,032	-0.02%
2021/05/20	53	25.57	56	25.12	24.55	-3	37,934	-0.01%
2021/05/19	80	25.47	32	25.52	25.90	48	37,474	0.13%
2021/05/18	17	23.60	20	23.81	24.30	-3	36,681	-0.01%
2021/05/17	15	22.19	21.1	22.33	22.10	-6.1	36,245	-0.02%
2021/05/14	83	25.65	11.9	25.03	24.55	71.1	35,672	0.20%
2021/05/13	17.1	25.93	27	25.48	25.35	-9.9	34,903	-0.03%
2021/05/12	11.1	28.25	38	28.43	28.15	-26.9	34,109	-0.08%
2021/05/11	44	32.38	13	31.95	31.25	31	33,480	0.09%
2021/05/10	72.9	34.62	52	34.37	34.70	20.9	32,591	0.06%
2021/05/07	66.1	33.40	36	34.70	33.40	30.1	31,538	0.10%
2021/05/06	136	35.30	108	35.23	34.10	28	30,530	0.09%	大買/大賣/
2021/05/05	109	33.66	65	33.48	34.10	44	28,108	0.16%	大買/
2021/05/04	41	32.23	56	31.66	31.00	-15	26,584	-0.06%
2021/05/03	29	34.53	32	34.58	33.00	-3	25,599	-0.01%
2021/04/29	78	34.08	56	34.58	34.50	22	25,240	0.09%
2021/04/28	80	35.01	89.1	34.54	35.30	-9.1	23,841	-0.04%
2021/04/27	173.1	31.53	131	31.27	32.45	42.1	22,174	0.19%	大買/大賣/
2021/04/26	109	28.83	107	28.71	29.65	2	20,154	0.01%	大買/大賣/
2021/04/23	117	27.50	106	27.49	27.00	11	19,023	0.06%	大買/大賣/
2021/04/22	160	26.39	283.6	26.77	27.10	-123.6	17,660	-0.70%	大買/大賣/鉅額交易
2021/04/21	96	25.12	115.4	25.17	24.90	-19.4	15,604	-0.12%	大賣/
2021/04/20	215	25.10	88	25.16	25.00	127	15,167	0.84%	大買/鉅額交易
2021/04/19	148	24.57	89.4	24.50	24.95	58.6	14,057	0.42%	大買/
2021/04/16	16	22.08	50.2	22.49	22.70	-34.2	13,045	-0.26%
2021/04/15	14	21.15	12	21.17	21.15	2	12,194	0.02%
2021/04/14	10	20.69	9	21.23	20.70	1	12,258	0.01%
2021/04/13	30	21.97	9	21.98	21.60	21	11,966	0.18%
2021/04/12	30	22.02	96.4	21.70	22.20	-66.4	11,508	-0.58%
2021/04/09	27	20.66	28	20.54	20.55	-1	10,573	-0.01%
2021/04/08	39	21.25	34	21.33	21.10	5	10,310	0.05%
2021/04/07	22	20.52	34	20.77	21.00	-12	9,823	-0.12%
2021/04/06	2	19.80	0	0.00	19.80	2	9,588	0.02%
2021/04/01	3	19.70	2	19.70	19.70	1	9,580	0.01%
2021/03/31	0	0.00	1	19.80	19.80	-1	9,645	-0.01%
2021/03/29	0	0.00	2	19.98	19.90	-2	9,995	-0.02%
2021/03/25	1	19.40	1	19.35	19.10	0	10,195	0.00%
2021/03/24	2	19.28	1	19.20	19.25	1	10,302	0.01%
2021/03/23	17	19.46	16	19.25	19.30	1	10,399	0.01%
2021/03/19	2	19.18	15	19.16	19.25	-13	10,574	-0.12%
2021/03/17	14	19.47	0	0.00	19.45	14	10,864	0.13%
2021/03/16	1	19.65	4	19.66	19.65	-3	11,078	-0.03%
2021/03/15	3	19.82	6	19.93	19.75	-3	11,333	-0.03%
2021/03/12	5	19.72	0	0.00	19.70	5	11,609	0.04%
2021/03/11	1	19.55	1	19.40	19.35	0	11,871	0.00%
2021/03/10	10	19.70	10	19.55	19.50	0	11,945	0.00%
2021/03/09	2	19.05	0	0.00	19.00	2	12,019	0.02%
2021/03/08	11	19.40	10	19.30	19.20	1	12,130	0.01%
2021/03/05	1	19.70	0	0.00	19.30	1	12,435	0.01%
2021/03/04	1	20.00	0	0.00	20.05	1	12,882	0.01%
2021/03/03	3	20.55	5	20.33	20.20	-2	13,743	-0.01%
2021/03/02	0	0.00	5	20.11	19.70	-5	13,676	-0.04%
2021/02/26	0	0.00	6	20.24	20.05	-6	14,145	-0.04%
2021/02/25	0	0.00	3	20.10	20.10	-3	14,217	-0.02%
2021/02/24	17	20.19	6	20.20	20.00	11	14,252	0.08%
2021/02/23	10	20.15	1	20.25	20.00	9	14,186	0.06%
2021/02/22	12	19.99	21	20.05	20.10	-9	14,303	-0.06%
2021/02/19	11	19.74	41	19.55	19.65	-30	14,180	-0.21%
2021/02/18	6.2	19.34	2	19.43	19.60	4.2	14,283	0.03%
2021/02/17	5	19.25	0	0.00	19.25	5	14,352	0.03%
2021/02/05	2	18.75	0	0.00	18.50	2	14,434	0.01%
2021/02/04	1	18.60	0	0.00	18.60	1	14,728	0.01%
2021/02/02	0	0.00	2	18.15	18.30	-2	15,281	-0.01%
2021/01/27	0	0.00	1	18.55	18.60	-1	16,530	-0.01%
2021/01/26	5	18.92	0	0.00	18.80	5	16,971	0.03%
2021/01/25	0	0.00	7	19.26	19.25	-7	17,313	-0.04%
2021/01/22	9	19.03	5	19.15	19.20	4	17,522	0.02%
2021/01/21	0	0.00	1	18.00	18.10	-1	17,231	-0.01%
2021/01/19	2	18.53	0	0.00	18.35	2	18,033	0.01%
2021/01/18	4	17.83	10	17.50	18.00	-6	18,167	-0.03%
2021/01/15	0	0.00	9	18.10	17.85	-9	18,560	-0.05%
2021/01/12	0	0.00	2	18.75	18.60	-2	19,213	-0.01%
2021/01/11	0.9	19.00	0	0.00	19.10	0.9	19,920	0.00%
2021/01/08	2	18.95	0	0.00	18.90	2	20,718	0.01%
2021/01/07	14	19.64	113	19.22	19.45	-99	22,688	-0.44%	大賣/
2021/01/06	25	18.93	29	18.88	18.70	-4	24,370	-0.02%
2021/01/05	0	0.00	10	19.45	19.45	-10	25,785	-0.04%
2021/01/04	35	19.81	18	19.87	19.70	17	27,448	0.06%
2020/12/31	16	20.17	0	0.00	20.10	16	28,462	0.06%
2020/12/30	11	20.28	2	20.30	20.30	9	28,741	0.03%
2020/12/29	29	20.79	3	20.88	20.45	26	29,676	0.09%
2020/12/28	0	0.00	13	20.15	20.15	-13	29,606	-0.04%
2020/12/25	8	20.26	5	20.15	20.20	3	29,736	0.01%
2020/12/24	11	20.26	13	20.18	20.05	-2	30,004	-0.01%
2020/12/23	29	20.16	28	20.20	20.20	1	30,378	0.00%
2020/12/22	1	20.00	10	20.55	19.60	-9	30,648	-0.03%
2020/12/21	10	20.35	1	20.30	20.35	9	30,718	0.03%
2020/12/17	5	19.70	2	19.75	19.75	3	30,826	0.01%
2020/12/16	0	0.00	1	20.00	19.95	-1	30,903	0.00%
2020/12/15	12	19.82	0	0.00	19.70	12	31,315	0.04%
2020/12/14	7	20.06	8	20.06	20.30	-1	31,321	0.00%
2020/12/11	8	20.25	6	20.28	20.05	2	31,531	0.01%
2020/12/10	1	20.55	8	20.68	20.50	-7	32,173	-0.02%
2020/12/09	27	20.73	1	21.00	20.55	26	32,638	0.08%
2020/12/08	60	21.21	67	20.95	20.95	-7	34,293	-0.02%
2020/12/07	3.1	21.03	30	20.88	20.85	-26.9	34,691	-0.08%
2020/12/04	0	0.00	16.1	20.73	20.65	-16.1	35,454	-0.05%
2020/12/03	0	0.00	8	20.69	20.60	-8	36,695	-0.02%
2020/12/02	14	20.69	10.1	20.55	20.60	3.9	37,887	0.01%
2020/12/01	4	20.90	9	21.12	20.85	-5	38,339	-0.01%
2020/11/30	58	21.43	53.5	21.36	21.35	4.5	38,761	0.01%
2020/11/27	66	20.76	82.1	20.50	20.80	-16.1	38,628	-0.04%
2020/11/26	25	19.96	26	19.83	19.85	-1	38,010	0.00%
2020/11/25	33	19.95	23.1	19.98	19.90	9.9	38,502	0.03%
2020/11/24	1	19.30	2	19.40	19.45	-1	38,115	0.00%
2020/11/23	2	19.20	1	19.15	19.15	1	38,060	0.00%
2020/11/20	17	19.02	3	18.93	19.00	14	38,056	0.04%
2020/11/19	20.1	19.35	0	0.00	19.20	20.1	38,234	0.05%
2020/11/18	10	18.90	1	18.85	18.85	9	38,335	0.02%
2020/11/17	0	0.00	0.1	19.00	18.90	-0.1	38,556	0.00%
2020/11/16	8.1	18.91	0	0.00	18.85	8.1	38,716	0.02%
2020/11/13	3	19.02	10	19.05	19.35	-7	39,033	-0.02%
2020/11/12	11	18.65	16	18.75	18.70	-5	39,568	-0.01%
2020/11/11	6.1	19.26	2	19.00	19.20	4.1	39,631	0.01%
2020/11/10	32	19.63	2	19.68	19.20	30	39,666	0.08%
2020/11/09	5.1	20.20	0	0.00	20.10	5.1	39,412	0.01%
2020/11/06	27	20.12	47	20.09	20.15	-20	39,594	-0.05%
2020/11/05	56	20.55	33	20.76	20.45	23	40,590	0.06%
2020/11/04	0	0.00	5	20.29	20.05	-5	40,637	-0.01%
2020/11/03	13	20.66	6	20.61	20.45	7	41,046	0.02%
2020/11/02	1.1	19.62	26	19.88	19.95	-24.9	40,889	-0.06%
2020/10/30	17.1	20.64	4	20.81	20.10	13.1	40,665	0.03%
2020/10/29	4.1	20.29	10	20.43	20.60	-5.9	41,076	-0.01%
2020/10/28	18	20.72	16	21.12	20.60	2	41,354	0.00%
2020/10/27	44	20.79	3	20.78	20.45	41	40,705	0.10%
2020/10/26	13	20.93	13	20.70	20.60	0	40,295	0.00%
2020/10/23	21.1	21.06	18	21.03	20.85	3.1	40,027	0.01%
2020/10/22	15	20.57	10	20.94	20.60	5	39,509	0.01%
2020/10/21	28	20.71	13	20.78	20.55	15	39,134	0.04%
2020/10/20	13	20.78	11	20.81	20.85	2	38,902	0.01%
2020/10/19	13	20.95	15	21.18	21.10	-2	38,609	-0.01%
2020/10/16	51.1	21.14	41	21.17	20.60	10.1	37,892	0.03%
2020/10/15	79	21.57	93	21.62	21.85	-14	37,047	-0.04%
2020/10/14	146	21.35	77	21.25	21.00	69	34,946	0.20%	大買/
2020/10/13	443	20.20	423	20.34	20.00	20	32,964	0.06%	大買/大賣/
2020/10/12	61	19.78	79.7	20.08	20.45	-18.7	31,353	-0.06%
2020/10/08	44.1	18.71	25	18.62	18.60	19.1	29,686	0.06%
2020/10/06	15	17.98	73	18.10	17.80	-58	28,220	-0.21%
2020/10/05	1	17.10	15	17.40	17.55	-14	27,286	-0.05%
2020/09/30	2	17.20	4	16.98	17.10	-2	27,209	-0.01%
2020/09/29	2	17.13	1	16.85	16.80	1	27,101	0.00%
2020/09/28	5	16.90	8	16.92	17.00	-3	26,757	-0.01%
2020/09/25	29	16.45	25	16.60	16.10	4	26,283	0.02%
2020/09/24	5	16.85	0	0.00	16.75	5	25,687	0.02%
2020/09/23	10	16.93	0	0.00	17.05	10	25,407	0.04%
2020/09/22	2.1	16.75	0	0.00	16.85	2.1	25,149	0.01%
2020/09/21	18	17.05	19	16.86	16.85	-1	25,138	0.00%
2020/09/18	52	17.25	53	17.37	17.00	-1	24,931	0.00%
2020/09/17	25	17.07	2.1	16.95	17.00	22.9	24,366	0.09%
2020/09/16	6.2	16.76	1	17.05	17.05	5.2	24,148	0.02%
2020/09/15	44	17.36	11	17.43	17.00	33	23,753	0.14%
2020/09/14	8.1	16.91	32.1	16.86	16.60	-24	22,933	-0.10%
2020/09/11	54.1	17.80	69	17.68	17.45	-14.9	22,205	-0.07%
2020/09/10	28.1	17.00	31	16.89	17.05	-2.9	20,392	-0.01%
2020/09/09	58	16.63	74	16.57	16.80	-16	19,644	-0.08%
2020/09/08	31	16.24	50	17.05	16.05	-19	18,507	-0.10%
2020/09/07	56	16.72	30.4	16.86	16.90	25.6	17,118	0.15%
2020/09/04	24	15.43	21	15.34	15.40	3	15,736	0.02%
2020/09/03	11	15.16	71.3	15.45	15.55	-60.3	15,095	-0.40%
2020/09/02	7	14.87	8	14.74	15.15	-1	14,301	-0.01%
2020/09/01	5	14.65	44	14.64	14.65	-39	13,840	-0.28%
2020/08/31	25	15.11	22	15.10	14.95	3	13,480	0.02%
2020/08/28	5	14.50	0	0.00	14.45	5	12,728	0.04%
2020/08/26	12	14.65	10	14.70	14.60	2	12,399	0.02%
2020/08/25	1	14.75	2	14.55	14.60	-1	12,238	-0.01%
2020/08/24	24	14.61	1.5	14.42	14.55	22.5	11,913	0.19%
2020/08/21	11	14.38	9	14.41	14.40	2	11,655	0.02%
2020/08/20	5	13.70	9	13.80	13.90	-4	11,333	-0.04%
2020/08/19	11	14.76	10	14.50	14.35	1	10,965	0.01%
2020/08/18	102	15.15	14	14.94	14.85	88	10,457	0.84%	大買/
2020/08/17	17	14.40	13	14.23	14.40	4	9,697	0.04%
2020/08/14	2	13.88	6	13.98	13.90	-4	9,298	-0.04%
2020/08/13	1.6	13.83	4	13.74	13.70	-2.4	9,005	-0.03%
2020/08/12	8	14.22	6	14.28	14.10	2	8,795	0.02%
2020/08/11	178	13.78	200	14.01	14.20	-22	8,377	-0.26%	大買/大賣/
2020/08/10	14	14.86	10.2	14.87	15.05	3.8	7,094	0.05%
2020/08/07	26	13.44	72.2	13.78	13.70	-46.2	6,479	-0.71%
2020/08/06	10	13.10	0	0.00	13.10	10	5,856	0.17%
2020/08/05	5	12.85	5	13.00	12.90	0	5,551	0.00%
2020/08/04	35	12.85	95	12.80	12.85	-60	5,409	-1.11%
2020/08/03	15	12.09	19.6	12.28	12.30	-4.6	4,639	-0.10%
2020/07/31	3	11.05	0	0.00	11.20	3	4,074	0.07%
2020/07/29	0	0.00	29	10.95	10.90	-29	4,512	-0.64%
2020/07/28	1	10.75	26	10.60	10.75	-25	4,506	-0.55%
2020/07/24	0	0.00	3	11.02	10.95	-3	4,486	-0.07%
2020/07/23	10	11.05	0	0.00	11.10	10	4,455	0.22%
2020/07/22	26	11.35	50	11.30	11.15	-24	4,464	-0.54%
2020/07/21	0	0.00	20	11.13	11.10	-20	4,394	-0.46%
2020/07/20	3	10.85	5	10.95	10.95	-2	4,380	-0.05%
2020/07/17	0	0.00	45	11.05	10.95	-45	4,381	-1.03%
2020/07/16	0	0.00	10.1	11.20	11.15	-10.1	4,364	-0.23%
2020/07/15	26	11.47	16	11.50	11.25	10	4,316	0.23%
2020/07/14	65	11.15	0	0.00	11.15	65	4,151	1.57%
2020/07/13	60	11.30	4.3	11.29	11.25	55.7	4,121	1.35%
2020/07/10	5	11.20	0	0.00	11.20	5	4,071	0.12%
2020/07/09	71.1	11.42	21	11.43	11.70	50.1	3,952	1.27%
2020/07/08	0	0.00	2	11.30	11.20	-2	3,630	-0.06%
2020/07/06	0	0.00	2	10.80	10.85	-2	3,490	-0.06%
2020/07/02	0	0.00	2	10.95	10.85	-2	3,486	-0.06%
2020/06/30	2	10.85	0	0.00	10.85	2	3,416	0.06%
2020/06/19	0	0.00	2	10.70	10.60	-2	3,280	-0.06%
2020/06/17	10	10.80	0	0.00	10.65	10	3,227	0.31%
2020/06/03	0	0.00	1	10.80	10.90	-1	3,353	-0.03%
2020/06/02	25	10.75	0	0.00	10.70	25	3,320	0.75%
2020/05/28	15	10.70	7	10.90	10.75	8	3,320	0.24%
2020/05/25	12	10.61	0	0.00	10.70	12	3,271	0.37%
2020/05/18	0	0.00	6	10.66	10.75	-6	3,178	-0.19%
2020/05/14	40	10.84	138	10.65	10.50	-98	3,102	-3.16%	大賣/
2020/05/13	100	11.05	0	0.00	10.95	100	3,060	3.27%
2020/05/11	1	10.90	0	0.00	10.95	1	2,978	0.03%
2020/05/07	0	0.00	1	10.55	10.65	-1	2,927	-0.03%
2020/05/06	10	11.21	10	10.96	10.60	0	2,909	0.00%
2020/04/27	0	0.00	0.8	9.50	9.56	-0.8	2,545	-0.03%
2020/04/21	1	9.00	2	9.20	8.96	-1	2,707	-0.04%
2020/04/15	2	9.39	0	0.00	9.35	2	2,896	0.07%
2020/04/13	1	9.08	30	9.06	9.08	-29	2,918	-0.99%
2020/03/25	0	0.00	2	8.15	8.21	-2	3,452	-0.06%
2020/03/18	2	7.82	0	0.00	7.69	2	3,353	0.06%
2020/03/16	2	8.22	4	8.23	8.12	-2	3,266	-0.06%
2020/03/12	0	0.00	5.2	9.04	9.00	-5.2	3,163	-0.16%
2020/03/09	0.1	9.78	0	0.00	9.70	0.1	3,046	0.00%
2020/03/02	5	10.00	0	0.00	10.05	5	2,970	0.17%
2020/02/26	2	10.40	2	10.45	10.40	0	2,909	0.00%
2020/02/14	0	0.00	10	10.85	10.75	-10	2,939	-0.34%
2020/02/13	30	10.85	0	0.00	10.80	30	2,962	1.01%
2020/02/10	0.1	10.70	0	0.00	10.70	0.1	2,900	0.00%
2020/02/06	0.4	11.05	0	0.00	11.05	0.4	2,909	0.01%
2020/02/03	5	10.95	0	0.00	10.90	5	2,993	0.17%
2020/01/31	30	11.30	0.4	11.20	11.25	29.6	2,950	1.00%
2020/01/17	0	0.00	32	12.00	12.00	-32	2,792	-1.15%
2020/01/16	2	12.05	2	12.10	12.00	0	2,755	0.00%
2020/01/14	0	0.00	10	11.75	11.80	-10	2,591	-0.39%
2020/01/13	0	0.00	2	11.80	11.85	-2	2,536	-0.08%
2020/01/10	0	0.00	5	11.30	11.30	-5	2,415	-0.21%
2020/01/09	0	0.00	1	11.35	11.35	-1	2,377	-0.04%
2020/01/03	0	0.00	1	11.60	11.50	-1	2,340	-0.04%
2020/01/02	0	0.00	6.2	11.50	11.50	-6.2	2,340	-0.27%
2019/12/30	0	0.00	1	11.40	11.40	-1	2,244	-0.04%
2019/12/27	2	11.25	0	0.00	11.25	2	2,164	0.09%
2019/12/26	0	0.00	2	11.00	11.00	-2	2,111	-0.09%
2019/12/25	0	0.00	2	11.10	11.05	-2	2,092	-0.10%
2019/12/24	0	0.00	2.1	11.24	11.15	-2.1	2,058	-0.10%
2019/12/23	0	0.00	16	11.01	11.10	-16	1,822	-0.88%
2019/12/20	0	0.00	1	10.75	10.75	-1	1,702	-0.06%
2019/12/18	0	0.00	3	10.67	10.75	-3	1,686	-0.18%
2019/12/17	0	0.00	2	10.55	10.60	-2	1,645	-0.12%
2019/12/16	10	10.50	0	0.00	10.50	10	1,665	0.60%
2019/12/09	0	0.00	10	10.50	10.50	-10	1,772	-0.56%
2019/12/03	1	10.55	0	0.00	10.55	1	1,768	0.06%
2019/12/02	2	10.65	0	0.00	10.60	2	1,804	0.11%
2019/11/26	0	0.00	3	10.70	10.70	-3	1,834	-0.16%
2019/11/22	42	10.70	45	10.79	10.70	-3	1,809	-0.17%
2019/11/21	3	10.65	0	0.00	10.60	3	1,724	0.17%
2019/11/05	13.4	10.77	0	0.00	10.65	13.4	1,725	0.77%
2019/11/01	4	10.60	0	0.00	10.60	4	1,706	0.23%
2019/10/31	238	10.71	230	10.82	10.65	8	1,739	0.46%	大買/大賣/
2019/10/30	5	10.65	0	0.00	10.60	5	1,578	0.32%
2019/10/24	0.5	10.55	0	0.00	10.50	0.5	1,620	0.03%
2019/10/23	0	0.00	0.2	10.60	10.60	-0.2	1,623	-0.01%
2019/10/22	0	0.00	0.3	10.60	10.55	-0.3	1,641	-0.02%
2019/10/18	1	10.60	0	0.00	10.40	1	1,743	0.06%
2019/10/17	0	0.00	2	10.70	10.70	-2	1,746	-0.11%
2019/10/04	0	0.00	1	10.55	10.55	-1	1,848	-0.05%
2019/10/02	1	10.70	0	0.00	10.70	1	1,903	0.05%
2019/10/01	0	0.00	1	10.70	10.70	-1	1,908	-0.05%
2019/09/20	2	10.80	3	10.75	10.80	-1	1,921	-0.05%
2019/09/18	3	10.95	1	10.95	10.95	2	1,891	0.11%
2019/09/04	3	10.65	2	10.65	10.60	1	1,840	0.05%
2019/08/23	2	9.85	2	9.97	10.05	0	2,175	0.00%
2019/08/22	2	10.05	0	0.00	10.05	2	2,138	0.09%
2019/08/19	3	10.10	0	0.00	10.10	3	2,218	0.14%
2019/08/05	1	10.30	1	10.60	10.30	0	2,442	0.00%
2019/08/02	1	11.15	0	0.00	11.00	1	2,428	0.04%
2019/07/31	0	0.00	1	11.10	11.20	-1	2,411	-0.04%
2019/07/30	3	11.27	1	11.15	11.20	2	2,416	0.08%
2019/07/24	1	11.05	0	0.00	11.00	1	2,516	0.04%
2019/07/22	0	0.00	12	11.20	11.15	-12	2,425	-0.49%
2019/07/16	0	0.00	1	11.30	11.35	-1	2,424	-0.04%
2019/07/11	0	0.00	5	11.05	11.05	-5	2,374	-0.21%
2019/07/09	0	0.00	8	11.05	11.15	-8	2,377	-0.34%
2019/07/03	1	10.90	1	11.00	10.90	0	2,411	0.00%
2019/07/02	8	11.00	1	11.05	10.95	7	2,411	0.29%
2019/06/28	0	10.90	0	0.00	10.90	0	2,399	0.00%
2019/06/26	1	10.95	0	0.00	11.00	1	2,438	0.04%
2019/06/21	1	11.15	0	0.00	11.10	1	2,459	0.04%
2019/06/19	38	11.20	0	0.00	11.15	38	2,496	1.52%
2019/06/14	4	11.20	0	0.00	11.15	4	2,795	0.14%
2019/06/06	1	11.30	0	0.00	11.35	1	2,861	0.03%
2019/06/03	2	11.40	0	0.00	11.40	2	2,631	0.08%
2019/05/31	0.1	11.25	5	11.40	11.30	-4.9	2,597	-0.19%
2019/05/30	1	11.20	0	0.00	11.25	1	2,539	0.04%
2019/05/27	0.2	11.30	0	0.00	11.40	0.2	2,533	0.01%
2019/05/24	0	0.00	7	11.26	11.25	-7	2,488	-0.28%
2019/05/22	0	0.00	39	11.15	11.20	-39	2,452	-1.59%
2019/05/21	6	11.40	2	11.25	11.20	4	2,449	0.16%
2019/05/03	5	11.30	0	0.00	11.20	5	2,934	0.17%
2019/05/02	2	11.00	0	0.00	10.95	2	2,825	0.07%
2019/04/26	3	10.88	0	0.00	10.95	3	2,835	0.11%
2019/04/24	0	0.00	4	10.95	10.95	-4	2,826	-0.14%
2019/04/22	4	11.00	0	0.00	10.90	4	2,732	0.15%
2019/04/15	0	0.00	45	10.60	10.55	-45	2,695	-1.67%
2019/04/12	22	10.81	0	0.00	10.70	22	2,721	0.81%
2019/04/11	20	11.05	0	0.00	11.05	20	2,684	0.74%
2019/04/09	22	11.15	0	0.00	11.10	22	2,657	0.83%
2019/04/01	0	0.00	5	11.22	11.10	-5	2,753	-0.18%
2019/03/27	2	11.25	4	11.20	11.20	-2	2,941	-0.07%
2019/03/26	6	11.05	0	0.00	11.10	6	2,923	0.21%
2019/03/21	0	0.00	22	11.55	11.55	-22	2,866	-0.77%
2019/03/20	5.1	11.45	6	11.50	11.50	-0.9	2,793	-0.03%
2019/03/19	45	11.33	5	11.60	11.60	40	2,792	1.43%
2019/03/18	0	0.00	4	11.10	11.15	-4	2,605	-0.15%
2019/03/15	10	11.10	0	0.00	11.10	10	2,618	0.38%
2019/03/14	10	11.10	2	11.15	11.10	8	2,618	0.31%
2019/03/13	0	0.00	2	11.35	11.25	-2	2,654	-0.08%
2019/03/12	4	11.28	1	11.20	11.25	3	2,645	0.11%
2019/03/11	1	11.00	6	11.05	11.05	-5	2,576	-0.19%
2019/03/08	0	0.00	61	11.02	11.05	-61	2,648	-2.30%
2019/03/07	6	11.00	20	11.05	11.00	-14	2,658	-0.53%
2019/03/05	0	0.00	10	11.10	11.05	-10	2,753	-0.36%
2019/03/04	0	0.00	3	11.10	11.05	-3	2,764	-0.11%
2019/02/26	0	0.00	3	11.08	11.05	-3	2,803	-0.11%
2019/02/22	40	11.00	0	0.00	10.95	40	2,804	1.43%
2019/02/21	20	10.98	0	0.00	11.05	20	2,818	0.71%
2019/02/20	20	11.00	0	0.00	11.00	20	2,822	0.71%
2019/02/19	2	11.10	2	11.10	11.00	0	2,818	0.00%
2019/02/18	6	10.89	8	10.85	10.80	-2	2,767	-0.07%
2019/02/15	7	11.22	31	11.39	10.95	-24	2,854	-0.84%
2019/02/14	16	11.03	5	11.25	11.25	11	2,748	0.40%
2019/02/13	3	11.07	1	11.20	11.25	2	2,703	0.07%
2019/02/12	0	0.00	2	10.83	11.25	-2	2,610	-0.08%
2019/02/11	1.2	10.29	3	10.33	10.30	-1.8	2,373	-0.08%
2019/01/25	28	10.25	0	0.00	10.15	28	2,421	1.16%
2019/01/23	4	9.91	5	9.90	9.97	-1	2,388	-0.04%
2019/01/22	0	0.00	2	9.88	9.87	-2	2,425	-0.08%
2019/01/21	0	0.00	5	9.90	9.86	-5	2,468	-0.20%
2019/01/09	0	0.00	2	10.00	10.15	-2	2,668	-0.07%
2019/01/04	0	0.00	20	9.78	9.79	-20	2,742	-0.73%
2018/12/28	0	0.00	3	10.20	10.15	-3	2,833	-0.11%
2018/12/27	12	10.33	4	10.25	10.15	8	2,916	0.27%
2018/12/26	0	0.00	20	10.20	10.15	-20	2,960	-0.68%
2018/12/25	22	10.25	0	0.00	10.30	22	3,263	0.67%
2018/12/22	0	0.00	4	10.58	10.70	-4	3,335	-0.12%
2018/12/21	1	9.90	0	0.00	9.87	1	3,217	0.03%
2018/12/19	1	10.25	0	0.00	10.15	1	3,415	0.03%
2018/12/14	5	10.50	0	0.00	10.55	5	3,748	0.13%
2018/12/13	0	0.00	3	10.60	10.55	-3	3,842	-0.08%
2018/12/12	3	10.70	2	10.60	10.70	1	3,992	0.03%
2018/12/10	0	0.00	3	10.50	10.45	-3	4,071	-0.07%
2018/12/07	3	10.50	0	0.00	10.50	3	4,099	0.07%
2018/12/06	4	10.80	0	0.00	10.45	4	4,191	0.10%
2018/12/04	0	0.00	3	11.18	11.05	-3	4,217	-0.07%
2018/12/03	0	0.00	1	11.05	11.15	-1	4,232	-0.02%
2018/11/30	4	10.80	1	10.90	10.80	3	4,168	0.07%
2018/11/29	1	11.15	8	11.03	11.00	-7	4,141	-0.17%
2018/11/28	1	10.80	0	0.00	10.85	1	4,072	0.02%
2018/11/26	2	10.70	1	10.70	10.80	1	4,035	0.02%
2018/11/16	0	0.00	2	11.25	11.20	-2	4,128	-0.05%
2018/11/14	1	11.55	0	0.00	11.45	1	4,121	0.02%
2018/11/13	2	10.95	0	0.00	11.00	2	4,064	0.05%
2018/11/09	2	11.15	10	11.20	11.15	-8	4,114	-0.19%
2018/10/31	5	10.77	0	0.00	10.85	5	4,347	0.12%
2018/10/30	2	10.50	4	10.50	10.60	-2	4,335	-0.05%
2018/10/29	12	10.59	0	0.00	10.35	12	4,302	0.28%
2018/10/26	2	10.45	0	0.00	10.45	2	4,278	0.05%
2018/10/25	3	11.00	0	0.00	10.80	3	4,239	0.07%
2018/10/24	1	11.35	0	0.00	11.40	1	4,206	0.02%
2018/10/22	0	0.00	1	11.90	11.80	-1	4,236	-0.02%
2018/10/18	5	11.80	0	0.00	11.70	5	4,300	0.12%
2018/10/17	2	11.90	0	0.00	11.80	2	4,300	0.05%
2018/10/15	3	12.10	0	0.00	12.00	3	4,320	0.07%
2018/10/11	7	11.51	1	11.50	11.45	6	4,484	0.13%
2018/10/09	13	12.65	0	0.00	12.60	13	4,515	0.29%
2018/10/08	1	12.75	2	12.60	12.90	-1	4,520	-0.02%
2018/10/05	12	12.83	11	13.10	12.70	1	4,527	0.02%
2018/10/04	0	0.00	11	13.30	13.30	-11	4,519	-0.24%
2018/10/03	52	13.79	54	13.42	13.35	-2	4,496	-0.04%
2018/10/02	2	13.20	0	0.00	13.15	2	4,252	0.05%
2018/10/01	2	13.15	3	13.27	13.25	-1	4,246	-0.02%
2018/09/26	1	13.15	0	0.00	13.15	1	4,190	0.02%
2018/09/25	2	13.05	53	13.06	13.15	-51	4,146	-1.23%
2018/09/20	1	12.50	1	12.75	12.40	0	3,911	0.00%
2018/09/19	0	0.00	1	12.80	12.65	-1	3,943	-0.03%
2018/09/18	5	12.52	25	12.71	12.40	-20	3,965	-0.50%
2018/09/17	0	0.00	15	12.30	12.50	-15	3,943	-0.38%
2018/09/13	0.1	11.85	0	0.00	11.90	0.1	3,960	0.00%
2018/09/12	11	12.04	1	12.00	11.85	10	3,979	0.25%
2018/09/10	6	11.12	0	0.00	11.10	6	4,209	0.14%
2018/09/05	0	0.00	0.2	12.20	12.25	-0.2	5,331	0.00%
2018/09/04	12	12.19	0	0.00	12.15	12	5,416	0.22%
2018/08/30	2	12.40	0	0.00	12.25	2	5,679	0.04%
2018/08/27	3	12.35	0	0.00	12.40	3	6,233	0.05%
2018/08/23	2	12.70	0	0.00	12.70	2	6,664	0.03%
2018/08/22	2	12.00	0	0.00	11.95	2	7,143	0.03%
2018/08/20	31	12.15	0	0.00	11.80	31	7,332	0.42%
2018/08/10	10	13.25	0	0.00	13.10	10	7,667	0.13%
2018/08/01	0.3	13.75	0	0.00	13.75	0.3	8,977	0.00%
2018/07/30	1	13.85	0	0.00	13.65	1	9,151	0.01%
2018/07/24	10	13.30	2	13.45	13.45	8	10,561	0.08%
2018/07/23	0	0.00	10	13.23	13.25	-10	10,813	-0.09%
2018/07/19	1	13.90	0	0.00	13.85	1	11,552	0.01%
2018/07/18	1	14.05	2	13.95	13.85	-1	11,902	-0.01%
2018/07/12	0	0.00	3	13.45	13.35	-3	13,655	-0.02%
2018/07/05	0	0.00	10	12.81	12.70	-10	16,184	-0.06%
2018/07/04	10	12.85	10	13.00	13.05	0	17,463	0.00%
2018/07/03	5	13.10	10	13.60	13.00	-5	19,033	-0.03%
2018/06/29	0	0.00	14	13.70	13.80	-14	20,916	-0.07%
2018/06/27	13	13.90	11	13.99	13.90	2	22,255	0.01%
2018/06/26	1	13.50	0	0.00	13.60	1	23,205	0.00%
2018/06/25	3	14.05	0	0.00	14.05	3	23,961	0.01%
2018/06/21	8	14.45	0	0.00	14.40	8	24,899	0.03%
2018/06/20	20	14.35	10	14.50	14.35	10	24,904	0.04%
2018/06/19	12	14.98	19	14.81	14.55	-7	24,906	-0.03%
2018/06/15	4	14.45	13	14.50	14.55	-9	24,923	-0.04%
2018/06/14	19	14.96	6	14.95	14.45	13	24,848	0.05%
2018/06/13	14	14.90	21	14.64	14.70	-7	24,440	-0.03%
2018/06/12	0	0.00	20	14.25	14.10	-20	23,812	-0.08%
2018/06/11	2	14.30	0	0.00	14.20	2	23,741	0.01%
2018/06/08	5	14.25	13	14.28	14.25	-8	23,712	-0.03%
2018/06/07	11	14.46	0	0.00	14.35	11	23,684	0.05%
2018/06/06	5	14.60	20	14.55	14.55	-15	23,629	-0.06%
2018/06/05	3	15.00	3	14.75	14.55	0	23,579	0.00%
2018/06/04	32	15.01	6.1	15.16	14.90	25.9	23,514	0.11%
2018/06/01	13	14.78	9	14.92	14.80	4	23,306	0.02%
2018/05/31	11	14.85	3	14.62	14.55	8	23,221	0.03%
2018/05/30	8	14.87	8	14.93	14.90	0	23,023	0.00%
2018/05/29	0	0.00	10	14.20	14.10	-10	22,535	-0.04%
2018/05/28	10	13.95	2	13.95	13.90	8	22,576	0.04%
2018/05/24	7	14.44	37	14.35	14.20	-30	22,970	-0.13%
2018/05/23	50	14.10	0	0.00	13.95	50	23,027	0.22%
2018/05/21	1	14.25	0	0.00	14.20	1	22,997	0.00%
2018/05/18	2	14.25	2	14.10	14.10	0	23,043	0.00%
2018/05/15	2	14.80	13	14.50	14.70	-11	23,051	-0.05%
2018/05/14	3	14.00	1	14.00	14.00	2	22,841	0.01%
2018/05/11	5	14.37	10	14.44	14.20	-5	22,794	-0.02%
2018/05/10	13	14.25	0	0.00	14.05	13	22,677	0.06%
2018/05/09	6	14.26	14	14.51	14.55	-8	22,549	-0.04%
2018/05/08	11	14.01	0	0.00	13.80	11	22,331	0.05%
2018/05/07	15	14.21	11	14.19	14.20	4	22,303	0.02%
2018/05/04	5	14.28	2	14.35	14.40	3	22,270	0.01%
2018/05/03	7	14.11	13	14.30	14.10	-6	22,104	-0.03%
2018/05/02	15	15.07	104	15.02	14.80	-89	22,036	-0.40%	大賣/
2018/04/30	26	15.68	32	15.78	15.80	-6	21,551	-0.03%
2018/04/27	10	14.90	11	14.87	14.95	-1	21,151	0.00%
2018/04/26	43	14.94	31	15.25	14.75	12	21,133	0.06%
2018/04/25	13	15.15	18	15.43	15.70	-5	20,731	-0.02%
2018/04/24	25	15.55	37	15.24	15.15	-12	20,593	-0.06%
2018/04/23	46	16.36	27	16.39	16.10	19	20,318	0.09%
2018/04/20	27	16.62	25	16.71	16.40	2	20,316	0.01%
2018/04/19	33	16.37	32	16.55	16.45	1	20,016	0.00%
2018/04/18	16	16.28	30	16.32	16.10	-14	20,022	-0.07%
2018/04/17	34	16.13	32	16.27	16.00	2	21,850	0.01%
2018/04/16	15	16.04	11	15.98	16.10	4	22,218	0.02%
2018/04/13	24.1	16.19	17	16.19	15.90	7	22,585	0.03%
2018/04/12	27	16.10	10	16.35	15.95	17	22,255	0.08%
2018/04/11	160	16.63	90	16.38	16.65	70	21,929	0.32%	大買/
2018/04/10	137	17.29	120	17.35	16.15	17	21,196	0.08%	大買/大賣/
2018/04/09	132	17.49	157	17.58	17.90	-25	19,983	-0.13%	大買/大賣/
2018/04/03	131	16.07	140	16.00	16.70	-9	18,537	-0.05%	大買/大賣/
2018/04/02	57	15.68	44	15.71	15.55	13	17,694	0.07%
2018/03/31	25	15.43	40	15.36	15.10	-15	17,151	-0.09%
2018/03/30	45	15.58	188	15.73	15.25	-143	16,948	-0.84%	大賣/鉅額交易
2018/03/29	66	14.77	100	14.77	15.00	-34	15,991	-0.21%
2018/03/28	48	14.37	48	14.35	14.10	0	15,053	0.00%
2018/03/27	74	14.02	57	13.85	14.10	17	14,266	0.12%
2018/03/26	109	13.20	0	0.00	13.10	109	13,432	0.81%	大買/鉅額交易
2018/03/22	0	0.00	12	13.35	13.05	-12	14,101	-0.09%
2018/03/21	17	13.51	43	13.50	13.45	-26	14,098	-0.18%
2018/03/16	0	0.00	10	13.15	12.95	-10	14,312	-0.07%
2018/03/15	10	12.90	0	0.00	12.95	10	14,596	0.07%
2018/03/14	2	13.00	1	13.00	12.90	1	14,940	0.01%
2018/03/13	40	13.16	9	13.20	13.00	31	15,727	0.20%
2018/03/09	11	13.09	1	13.00	12.95	10	16,574	0.06%
2018/03/08	3	13.25	5	13.20	13.20	-2	17,110	-0.01%
2018/03/06	15	13.63	2	13.65	13.50	13	18,586	0.07%
2018/03/05	2	13.70	0	0.00	13.55	2	19,631	0.01%
2018/03/02	10	13.91	1	14.00	13.90	9	20,530	0.04%
2018/02/27	43	14.30	47	13.98	14.00	-4	21,425	-0.02%
2018/02/26	2	13.65	3	13.87	13.55	-1	21,188	0.00%
2018/02/23	3	13.72	19	13.41	13.70	-16	21,268	-0.08%
2018/02/22	1	12.85	2	12.90	12.95	-1	21,431	0.00%
2018/02/21	3	12.95	0	0.00	13.00	3	21,854	0.01%
2018/02/12	8	12.58	0	0.00	12.60	8	21,895	0.04%
2018/02/09	2	11.98	5	11.53	12.40	-3	22,394	-0.01%
2018/02/08	1	12.25	0	0.00	12.05	1	22,327	0.00%
2018/02/07	1	12.55	11	12.40	12.50	-10	22,386	-0.04%
2018/02/06	12	12.55	75	12.24	11.80	-63	22,465	-0.28%
2018/02/05	1	12.95	0	0.00	13.05	1	22,689	0.00%
2018/02/02	11	13.64	6	13.53	13.40	5	23,266	0.02%
2018/02/01	65	13.45	2	13.55	13.45	63	23,966	0.26%
2018/01/31	2	12.98	13	13.02	13.30	-11	23,942	-0.05%
2018/01/30	11	13.41	2	13.50	13.15	9	23,941	0.04%
2018/01/26	0	0.00	28.4	13.60	13.60	-28.4	23,907	-0.12%
2018/01/24	1	13.60	0	0.00	13.60	1	23,884	0.00%
2018/01/23	4	13.80	11	13.76	13.75	-7	23,935	-0.03%
2018/01/22	6	13.64	5	13.67	13.65	1	24,033	0.00%
2018/01/19	20	14.05	13	14.05	14.15	7	24,310	0.03%
2018/01/18	22	14.18	10	14.35	14.00	12	24,664	0.05%
2018/01/17	64	14.41	3	14.37	14.25	61	24,934	0.24%
2018/01/16	10	14.24	6	14.27	14.55	4	24,889	0.02%
2018/01/15	12	14.48	20	14.28	14.20	-8	24,884	-0.03%
2018/01/12	30	15.11	16	15.07	14.85	14	24,415	0.06%
2018/01/11	157	15.48	207	15.52	14.80	-50	23,839	-0.21%	大買/大賣/
2018/01/10	55	14.80	66.2	14.88	15.00	-11.2	21,688	-0.05%
2018/01/09	17	14.24	65	14.26	14.25	-48	20,880	-0.23%
2018/01/08	7	13.74	6	13.80	13.60	1	20,377	0.00%
2018/01/05	5	13.62	0	0.00	13.55	5	20,271	0.02%
2018/01/04	3	13.68	5	13.88	13.65	-2	20,210	-0.01%
2018/01/03	8	13.72	10	13.80	13.70	-2	20,244	-0.01%
2018/01/02	8	13.81	2	14.00	13.75	6	20,170	0.03%