大亞 (1609)-華南永昌-東昇券商分點個股進出

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
42.25
漲跌
▼0.10
漲幅
-0.24%
成交量
2,102張
產業
上市電器電纜類股
935人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	2	42.90	0	0.00	42.35	2	4,318	0.05%
2024/12/13	2	43.15	4	43.28	42.85	-2	4,418	-0.05%
2024/12/12	4	44.33	0	0.00	44.00	4	4,397	0.09%
2024/12/11	4	44.30	0	0.00	44.50	4	4,429	0.09%
2024/12/10	12	44.48	0	0.00	44.15	12	4,493	0.27%
2024/12/04	0	0.00	0.5	45.35	45.40	-0.5	4,887	-0.01%
2024/12/03	0	0.00	10	45.75	45.75	-10	5,040	-0.20%
2024/12/02	0.8	45.35	1	45.30	45.10	-0.2	5,115	0.00%
2024/11/29	1	44.90	5	45.61	45.85	-4	5,201	-0.08%
2024/11/28	1	45.20	16	45.06	45.20	-15	5,279	-0.28%
2024/11/27	5	46.34	7	46.03	46.00	-2	5,344	-0.04%
2024/11/26	3	47.30	4	47.25	47.10	-1	5,413	-0.02%
2024/11/25	2	46.85	0	0.00	46.80	2	5,417	0.04%
2024/11/22	5	46.13	12	46.48	46.45	-7	5,552	-0.13%
2024/11/21	1	44.75	0	0.00	44.90	1	5,586	0.02%
2024/11/20	0	0.00	2	45.03	44.55	-2	5,838	-0.03%
2024/11/19	0	0.00	10	44.40	44.80	-10	6,196	-0.16%
2024/11/18	10	44.50	0	0.00	44.35	10	6,698	0.15%
2024/11/15	0	0.00	0.3	45.35	45.40	-0.3	6,826	0.00%
2024/11/14	4	44.50	1	45.00	44.60	3	7,066	0.04%
2024/11/13	3	45.00	0	0.00	44.80	3	7,249	0.04%
2024/11/12	0	45.30	70	45.05	45.00	-70	7,467	-0.94%
2024/11/11	20	45.90	1	45.90	45.95	19	7,700	0.25%
2024/11/08	0	0.00	0.1	45.30	45.25	-0.1	8,091	0.00%
2024/11/07	2	45.55	2	45.93	45.90	0	8,611	0.00%
2024/11/06	2	45.68	0	0.00	45.45	2	8,796	0.02%
2024/11/05	4	46.45	0.3	46.40	46.45	3.7	9,130	0.04%
2024/11/04	3	45.88	0	0.00	46.00	3	9,483	0.03%
2024/11/01	1	46.05	1	45.45	46.20	0	9,827	0.00%
2024/10/30	0	45.40	0	0.00	45.30	0	10,068	0.00%
2024/10/28	10	45.90	2	45.85	46.10	8	10,426	0.08%
2024/10/25	3	46.28	8	46.33	46.40	-5	10,593	-0.05%
2024/10/24	1.1	46.72	2	46.70	46.30	-0.9	11,070	-0.01%
2024/10/23	3	47.03	1	47.70	47.35	2	11,586	0.02%
2024/10/22	1.1	46.76	7.2	46.75	46.90	-6.2	11,907	-0.05%
2024/10/21	2	47.40	0.1	47.36	47.10	1.9	12,683	0.02%
2024/10/18	0	0.00	0.5	47.10	47.00	-0.5	13,586	0.00%
2024/10/17	30	47.65	31	47.46	47.45	-1	14,151	-0.01%
2024/10/16	27	47.37	0.1	47.40	47.15	27	16,275	0.17%
2024/10/15	2	47.88	5	47.75	47.70	-3	16,978	-0.02%
2024/10/14	15	48.82	0	0.00	48.70	15	17,972	0.08%
2024/10/11	0.3	47.80	2	47.73	47.65	-1.7	18,469	-0.01%
2024/10/09	6	48.43	3	48.20	48.15	3	18,783	0.02%
2024/10/08	3	48.65	3	48.30	48.60	0	19,150	0.00%
2024/10/07	2.1	49.38	2	49.70	49.35	0.1	19,529	0.00%
2024/10/04	8.2	49.11	0	0.00	49.10	8.2	19,667	0.04%
2024/10/01	0	50.40	9	50.34	50.70	-9	19,826	-0.05%
2024/09/30	0	51.10	1	51.00	50.70	-1	20,256	0.00%
2024/09/27	4.1	51.17	2.1	51.62	52.00	2	20,265	0.01%
2024/09/26	10	51.40	2	50.70	50.60	8	20,263	0.04%
2024/09/25	2	50.50	9	50.53	50.50	-7	20,460	-0.03%
2024/09/24	1	50.10	30	50.10	50.20	-29	20,868	-0.14%
2024/09/23	3	51.10	11.5	50.98	50.70	-8.5	21,472	-0.04%
2024/09/20	0.7	50.69	0	0.00	50.70	0.7	22,050	0.00%
2024/09/19	4	50.57	0.2	50.60	50.70	3.8	22,510	0.02%
2024/09/18	11	50.99	6	50.85	50.60	5	22,550	0.02%
2024/09/16	0	0.00	27	49.63	49.90	-27	22,607	-0.12%
2024/09/13	26.5	48.60	0	0.00	48.65	26.5	22,817	0.12%
2024/09/12	1.2	48.27	8	48.31	48.45	-6.8	23,113	-0.03%
2024/09/11	1	47.35	6	47.50	47.70	-5	23,391	-0.02%
2024/09/10	11.3	48.07	7	46.59	46.40	4.3	24,132	0.02%
2024/09/09	1	48.10	0.2	49.00	48.80	0.9	25,304	0.00%
2024/09/06	3	48.52	2	48.70	48.70	1	25,569	0.00%
2024/09/05	4.4	48.99	0	0.00	48.20	4.4	25,736	0.02%
2024/09/04	4.6	49.61	2	49.80	49.35	2.6	26,178	0.01%
2024/09/03	11.5	52.60	0	0.00	51.60	11.5	26,875	0.04%
2024/09/02	12.1	52.97	7	53.90	52.70	5.1	26,911	0.02%
2024/08/30	7.1	53.00	5	53.00	52.90	2.1	26,902	0.01%
2024/08/29	2.5	53.27	1	53.10	53.00	1.5	26,974	0.01%
2024/08/28	6.3	54.03	4	53.60	53.60	2.3	27,040	0.01%
2024/08/27	0.1	54.40	10	54.60	54.30	-9.9	27,026	-0.04%
2024/08/26	27.1	55.15	8	55.38	54.20	19.1	27,084	0.07%
2024/08/22	157	56.42	419	55.77	55.60	-262	26,965	-0.97%	大買/大賣/鉅額交易
2024/08/21	75	56.68	8	55.86	55.60	67	26,989	0.25%
2024/08/20	30.1	54.70	19.1	56.02	56.30	11	27,024	0.04%
2024/08/19	116.3	53.65	1	53.90	53.30	115.3	26,949	0.43%	大買/鉅額交易
2024/08/16	54.1	54.24	12	54.26	54.10	42.1	26,999	0.16%
2024/08/15	86.1	57.54	2.1	57.11	56.80	84	27,016	0.31%
2024/08/14	14.1	57.31	23	57.13	57.20	-8.9	27,424	-0.03%
2024/08/13	12	57.72	11	57.25	57.40	1	27,400	0.00%
2024/08/12	13	57.67	121.3	57.15	57.60	-108.3	27,345	-0.40%	大賣/鉅額交易
2024/08/09	16.2	56.75	32.1	57.00	56.60	-15.9	27,289	-0.06%
2024/08/08	25	55.25	13	55.26	55.20	12	27,027	0.04%
2024/08/07	17	54.71	128	54.95	55.20	-111	27,207	-0.41%	大賣/鉅額交易
2024/08/06	7	50.37	7	50.21	51.00	0	27,253	0.00%
2024/08/05	10	50.22	84	50.03	50.00	-74	27,647	-0.27%
2024/08/02	3.3	55.22	2	55.55	55.30	1.3	28,361	0.00%
2024/08/01	309.1	55.90	17	55.44	56.40	292.1	29,217	1.00%	大買/鉅額交易
2024/07/31	16	54.64	0	54.40	54.20	16	29,530	0.05%
2024/07/30	6	55.00	19	54.90	55.20	-13	30,122	-0.04%
2024/07/29	31	55.44	10	56.89	55.00	21	30,715	0.07%
2024/07/26	28.1	56.59	48	56.79	57.20	-20	30,965	-0.06%
2024/07/23	21.1	56.34	5	56.84	55.70	16.1	31,280	0.05%
2024/07/22	29.1	57.61	14	56.88	56.00	15.1	31,959	0.05%
2024/07/19	33	59.43	32.1	59.70	59.00	0.9	32,416	0.00%
2024/07/18	55	58.24	58	58.51	58.70	-3	33,894	-0.01%
2024/07/17	62.2	59.08	73.1	60.34	58.40	-10.9	35,831	-0.03%
2024/07/16	7	57.53	24.1	57.11	57.30	-17.1	36,721	-0.05%
2024/07/15	31	57.15	23	57.29	57.20	8	42,496	0.02%
2024/07/12	18	55.14	46.2	55.46	55.00	-28.2	44,084	-0.06%
2024/07/11	38.1	54.64	1	55.20	54.30	37.1	45,321	0.08%
2024/07/10	4	55.25	45	55.43	55.50	-41	48,804	-0.08%
2024/07/09	39	53.66	37.3	54.24	55.10	1.7	51,385	0.00%
2024/07/08	29	54.74	3	54.10	54.10	26	52,610	0.05%
2024/07/05	1	55.10	2	55.25	55.00	-1	53,494	0.00%
2024/07/04	6	55.47	50	55.11	55.50	-44	55,074	-0.08%
2024/07/03	20	54.20	9	54.53	54.00	11	56,472	0.02%
2024/07/02	5	55.12	4	54.63	54.20	1	57,052	0.00%
2024/07/01	27	55.45	3	55.37	54.80	24	57,349	0.04%
2024/06/28	35	55.83	22.2	55.95	55.80	12.8	57,402	0.02%
2024/06/27	28	55.45	18.2	55.57	55.50	9.8	57,195	0.02%
2024/06/26	53.1	55.11	86	55.28	55.40	-33	57,186	-0.06%
2024/06/25	23	53.05	85.1	54.66	55.00	-62.1	57,280	-0.11%
2024/06/24	14	52.94	19	52.99	52.70	-5	57,860	-0.01%
2024/06/21	20.8	53.70	13.3	53.62	53.60	7.4	60,054	0.01%
2024/06/20	19.1	53.60	11	54.15	53.50	8	63,423	0.01%
2024/06/19	49	53.42	30.2	53.75	53.20	18.8	64,988	0.03%
2024/06/18	20	53.41	14	53.75	54.10	6	65,146	0.01%
2024/06/17	48	54.69	30	54.54	53.70	18	65,108	0.03%
2024/06/14	54	54.46	42.5	54.79	54.90	11.5	64,694	0.02%
2024/06/13	6.5	51.88	22	51.49	51.70	-15.5	63,741	-0.02%
2024/06/12	15	51.73	18	51.33	51.00	-3	63,858	0.00%
2024/06/11	57.5	52.33	31	51.61	51.40	26.5	65,074	0.04%
2024/06/07	59	51.48	49.2	51.37	52.20	9.8	64,838	0.02%
2024/06/06	9	49.06	6	49.23	49.10	3	64,234	0.00%
2024/06/05	8.1	48.58	9.6	48.56	48.60	-1.6	64,199	0.00%
2024/06/04	23	48.62	14.1	48.98	48.95	8.9	64,365	0.01%
2024/06/03	3.1	48.94	3	49.00	48.90	0.1	64,606	0.00%
2024/05/31	4.1	49.35	1	49.40	49.05	3.1	66,014	0.00%
2024/05/30	10	50.00	1	49.60	49.10	9	66,161	0.01%
2024/05/29	0	50.63	4	50.55	50.30	-4	66,381	-0.01%
2024/05/28	1	51.00	58	50.73	51.00	-57	66,963	-0.09%
2024/05/27	63	50.92	3	50.90	50.50	60	67,573	0.09%
2024/05/24	17.3	49.68	4	49.74	49.50	13.3	67,474	0.02%
2024/05/23	52.9	50.73	0	0.00	50.10	52.9	67,648	0.08%
2024/05/22	1	53.00	6	52.95	52.60	-5	67,442	-0.01%
2024/05/21	1	53.00	16	53.43	52.90	-15	67,454	-0.02%
2024/05/20	22	54.13	13	53.87	53.50	9	67,326	0.01%
2024/05/17	0	0.00	3.1	53.20	53.10	-3.1	66,888	0.00%
2024/05/16	9.2	52.43	1.1	52.31	52.10	8.1	66,923	0.01%
2024/05/15	13.1	53.19	26	52.82	52.10	-12.9	66,961	-0.02%
2024/05/14	8.1	52.75	11	52.78	52.40	-2.9	66,691	0.00%
2024/05/13	21	52.70	16	52.28	53.00	5	66,475	0.01%
2024/05/10	28.2	52.88	11	53.59	53.60	17.2	66,203	0.03%
2024/05/09	57.2	54.02	59	53.25	53.30	-1.8	65,851	0.00%
2024/05/08	28	55.96	34.1	56.07	56.20	-6.1	65,135	-0.01%
2024/05/07	56	54.82	32.1	54.97	55.80	23.9	64,115	0.04%
2024/05/06	5.1	53.12	8	52.80	52.90	-2.9	63,002	0.00%
2024/05/03	52.1	55.36	47.1	54.40	54.00	4.9	62,453	0.01%
2024/05/02	23.2	57.72	7	57.10	56.30	16.2	61,790	0.03%
2024/04/30	19.2	55.95	3	56.60	56.90	16.2	61,060	0.03%
2024/04/29	25.1	58.30	27.2	58.71	57.60	-2.1	60,379	0.00%
2024/04/26	71	61.00	58	60.37	60.00	13	59,620	0.02%
2024/04/25	84	60.73	77	61.09	60.90	7	58,696	0.01%
2024/04/24	137	60.04	137.6	60.32	60.50	-0.6	57,532	0.00%	大買/大賣/
2024/04/23	55.1	58.84	57.1	58.86	57.60	-2	55,336	0.00%
2024/04/22	101.1	61.08	105.1	60.10	57.80	-4	53,268	-0.01%	大買/大賣/
2024/04/19	161.2	64.63	372.5	62.87	64.20	-211.3	51,577	-0.41%	大買/大賣/鉅額交易
2024/04/18	36.1	63.19	78.1	64.41	64.70	-42	45,068	-0.09%
2024/04/17	8.1	56.64	58.1	57.70	58.90	-50.1	42,476	-0.12%
2024/04/16	129.1	55.16	105.1	54.99	53.60	24	40,749	0.06%	大買/大賣/
2024/04/15	51.1	54.90	83	55.47	55.60	-31.9	36,988	-0.09%
2024/04/12	215	46.37	326.6	48.02	50.60	-111.6	34,024	-0.33%	大買/大賣/鉅額交易
2024/04/11	313.2	47.36	56.4	46.92	46.00	256.8	32,414	0.79%	大買/鉅額交易
2024/04/10	61.1	46.91	44.2	46.98	46.70	16.9	31,471	0.05%
2024/04/09	64.1	45.04	87.2	45.57	45.55	-23.1	29,793	-0.08%
2024/04/08	25	43.15	36.2	42.94	43.10	-11.2	28,049	-0.04%
2024/04/03	15	42.00	10	41.65	41.15	5	27,536	0.02%
2024/04/02	11.5	42.21	7	42.09	41.75	4.5	27,355	0.02%
2024/04/01	11.2	42.97	5	42.96	42.60	6.1	27,068	0.02%
2024/03/29	9.4	43.12	21	43.43	43.00	-11.6	26,844	-0.04%
2024/03/28	30	44.61	297	44.34	44.20	-267	26,243	-1.02%	大賣/鉅額交易
2024/03/27	44.4	45.04	64	44.83	44.05	-19.6	25,546	-0.08%
2024/03/26	86.7	45.86	103.7	45.76	43.80	-17	24,475	-0.07%	大賣/
2024/03/25	74.7	44.48	46.7	44.81	45.40	28.1	22,208	0.13%
2024/03/22	15.5	41.66	98.2	42.01	42.45	-82.7	18,720	-0.44%
2024/03/21	52	38.43	17	38.36	38.60	35	16,948	0.21%
2024/03/20	22.1	37.64	11	37.54	37.35	11.1	16,636	0.07%
2024/03/19	20	38.39	18.1	38.22	38.10	2	16,490	0.01%
2024/03/18	32.1	38.43	14	38.46	38.45	18.1	16,303	0.11%
2024/03/15	256	38.19	16.5	37.97	37.95	239.5	16,333	1.47%	大買/鉅額交易
2024/03/14	42	38.11	39	38.41	37.85	3	16,455	0.02%
2024/03/13	17	37.16	8	37.13	36.85	9	15,554	0.06%
2024/03/12	1	37.10	18.1	37.12	37.20	-17.1	16,240	-0.10%
2024/03/11	6	36.04	6.1	36.20	36.30	-0.1	16,078	0.00%
2024/03/08	10	36.20	8.2	36.19	36.05	1.8	16,116	0.01%
2024/03/07	16.2	36.82	19	36.76	36.70	-2.8	16,013	-0.02%
2024/03/06	77.1	38.16	48	38.22	37.50	29	15,653	0.19%
2024/03/05	29.1	36.61	5	36.77	36.35	24.1	14,187	0.17%
2024/03/04	7.2	37.44	10	37.63	36.95	-2.8	14,009	-0.02%
2024/03/01	27.3	37.63	28	37.85	37.85	-0.8	13,745	-0.01%
2024/02/29	29.5	37.13	45.2	36.92	37.50	-15.7	13,258	-0.12%
2024/02/27	30.2	35.77	5	35.86	35.65	25.2	12,912	0.20%
2024/02/26	15.3	36.74	12.3	37.12	36.45	3	12,829	0.02%
2024/02/23	2.1	36.16	32.5	36.56	36.25	-30.4	12,302	-0.25%
2024/02/22	4.8	36.09	11	36.50	36.40	-6.2	12,200	-0.05%
2024/02/21	8	36.18	16	36.28	36.15	-8	12,059	-0.07%
2024/02/20	4	36.08	1	35.90	35.90	3	12,000	0.02%
2024/02/19	2.1	36.47	8.2	36.50	36.30	-6.1	11,892	-0.05%
2024/02/16	4	35.75	12	35.80	35.90	-8	11,753	-0.07%
2024/02/15	26	34.62	11	35.24	35.25	15	11,571	0.13%
2024/02/05	0	0.00	1	34.45	34.50	-1	11,525	-0.01%
2024/02/02	10	35.38	1	35.50	34.80	9	11,490	0.08%
2024/02/01	0	0.00	2	35.32	35.40	-2	11,408	-0.02%
2024/01/31	0	0.00	5	34.92	34.95	-5	11,447	-0.04%
2024/01/30	4	35.16	3	35.18	34.90	1	11,431	0.01%
2024/01/29	0	0.00	9	34.80	34.80	-9	11,439	-0.08%
2024/01/26	1	34.75	0	0.00	34.60	1	11,464	0.01%
2024/01/25	5	35.15	3	35.08	34.85	2	11,468	0.02%
2024/01/24	1	35.40	7	35.40	35.35	-6	11,461	-0.05%
2024/01/23	2	35.45	10	35.53	35.40	-8	11,477	-0.07%
2024/01/22	1	34.85	11	34.90	35.35	-10	11,439	-0.09%
2024/01/19	12	34.80	3	35.30	34.80	9	11,317	0.08%
2024/01/18	19	34.56	14	34.65	34.80	5	11,228	0.04%
2024/01/17	4	35.00	0	0.00	34.60	4	11,190	0.04%
2024/01/16	36.2	35.84	18	35.57	35.50	18.2	11,067	0.16%
2024/01/15	13	36.81	98.2	36.37	36.90	-85.2	10,747	-0.79%
2024/01/12	3	34.15	5.1	34.15	34.15	-2.1	9,522	-0.02%
2024/01/11	9	34.05	15	34.00	34.10	-6	9,592	-0.06%
2024/01/10	8.1	33.26	0	0.00	33.25	8.1	9,701	0.08%
2024/01/09	15	33.83	0	0.00	33.65	15	9,803	0.15%
2024/01/08	2	34.15	3.4	34.24	34.10	-1.4	9,826	-0.01%
2024/01/05	1.1	34.43	6	34.65	34.30	-4.9	9,894	-0.05%
2024/01/04	12	35.16	12	34.70	34.60	0	9,942	0.00%
2024/01/03	27	35.03	17.2	34.96	34.70	9.8	10,003	0.10%
2024/01/02	10	34.70	13.7	34.99	35.00	-3.7	9,946	-0.04%
2023/12/29	12.3	34.65	6	34.67	34.50	6.3	9,959	0.06%
2023/12/28	3	34.62	19.3	34.81	35.00	-16.3	9,956	-0.16%
2023/12/27	5	34.10	2	34.13	34.00	3	10,054	0.03%
2023/12/26	1	33.90	4	33.93	33.95	-3	10,500	-0.03%
2023/12/25	6.1	34.00	0	0.00	33.75	6.1	11,418	0.05%
2023/12/22	13	34.11	0	0.00	33.90	13	11,866	0.11%
2023/12/21	18	34.41	16	34.30	34.30	2	12,507	0.02%
2023/12/20	0.1	34.10	4	33.95	34.20	-4	12,617	-0.03%
2023/12/19	2	33.47	20	33.45	33.45	-18	12,665	-0.14%
2023/12/18	3	34.07	6	34.45	33.90	-3	12,681	-0.02%
2023/12/15	14	35.03	3	34.63	34.40	11	12,693	0.09%
2023/12/14	4	34.64	3	34.75	34.55	1	12,628	0.01%
2023/12/13	12.1	34.98	33	35.13	34.85	-20.9	12,503	-0.17%
2023/12/12	27.3	36.11	8	36.07	35.60	19.3	12,373	0.16%
2023/12/11	20	36.51	32.3	36.26	35.80	-12.3	11,967	-0.10%
2023/12/08	32	35.60	18	35.59	35.60	14	11,478	0.12%
2023/12/07	91	35.82	35.3	35.38	35.95	55.7	11,007	0.51%
2023/12/06	5	33.92	5	33.77	33.95	0	10,073	0.00%
2023/12/05	5.1	33.24	0	0.00	33.45	5.1	10,041	0.05%
2023/12/04	7.5	34.22	6.2	34.60	33.95	1.3	9,961	0.01%
2023/12/01	1	34.05	3	34.12	33.90	-2	9,871	-0.02%
2023/11/30	3	34.20	2.5	34.29	34.05	0.5	9,922	0.00%
2023/11/29	2	34.23	2	34.20	34.25	0	9,996	0.00%
2023/11/28	1	34.30	4	34.30	34.45	-3	10,079	-0.03%
2023/11/27	11	34.13	2	34.00	34.00	9	10,284	0.09%
2023/11/24	13.1	34.34	17.4	34.34	34.20	-4.3	10,226	-0.04%
2023/11/21	10.1	33.71	0	0.00	33.70	10.1	10,061	0.10%
2023/11/20	7	33.36	11	33.36	33.50	-4	10,060	-0.04%
2023/11/17	1	33.25	5	33.32	33.25	-4	10,102	-0.04%
2023/11/16	7	32.81	4	32.96	33.00	3	10,190	0.03%
2023/11/15	11	32.64	3	32.83	32.75	8	10,289	0.08%
2023/11/14	1	32.20	2	32.10	32.05	-1	10,528	-0.01%
2023/11/13	3	32.37	0	0.00	32.45	3	10,919	0.03%
2023/11/10	1	32.50	0	0.00	32.25	1	11,057	0.01%
2023/11/08	18	32.78	10	32.65	32.60	8	11,569	0.07%
2023/11/07	2	33.30	0	0.00	33.15	2	11,769	0.02%
2023/11/06	6	33.20	2	33.45	33.45	4	12,119	0.03%
2023/11/03	2	33.08	1	32.95	32.80	1	12,498	0.01%
2023/11/01	0	0.00	2	31.78	31.90	-2	13,002	-0.02%
2023/10/31	0	0.00	3	32.03	32.00	-3	13,902	-0.02%
2023/10/30	6	33.32	7	33.01	32.80	-1	16,190	-0.01%
2023/10/27	0	0.00	2.1	32.86	32.80	-2.1	16,241	-0.01%
2023/10/26	1.9	33.07	0	0.00	32.80	1.9	16,488	0.01%
2023/10/25	2.1	33.68	1	33.80	33.45	1.1	16,712	0.01%
2023/10/24	1	32.70	0	0.00	33.40	1	16,883	0.01%
2023/10/23	7	33.42	13	33.13	33.05	-6	17,175	-0.03%
2023/10/20	3.3	32.12	1	32.20	32.10	2.3	17,530	0.01%
2023/10/19	12	33.00	4	33.08	32.80	8	18,760	0.04%
2023/10/18	9.1	33.11	0	0.00	32.90	9.1	19,514	0.05%
2023/10/17	4.1	34.01	12	33.87	33.60	-7.9	19,983	-0.04%
2023/10/16	10.1	34.20	1	34.20	34.25	9.1	20,170	0.05%
2023/10/13	7.3	35.18	7	35.29	34.95	0.3	21,179	0.00%
2023/10/12	5.5	35.48	4	35.48	35.50	1.5	22,483	0.01%
2023/10/11	8	35.73	1	35.60	35.35	7	22,863	0.03%
2023/10/06	7	36.64	1	36.80	36.40	6	23,403	0.03%
2023/10/05	3	37.22	3	36.90	36.90	0	23,809	0.00%
2023/10/04	10	37.08	7	37.09	36.85	3	24,245	0.01%
2023/10/03	16	38.25	7	38.49	37.75	9	24,742	0.04%
2023/10/02	15.6	38.85	9	38.82	38.60	6.6	24,700	0.03%
2023/09/28	3	37.88	34.5	37.91	38.45	-31.5	24,534	-0.13%
2023/09/27	8	36.76	30.3	36.77	36.70	-22.3	24,392	-0.09%
2023/09/26	8.2	36.32	8.3	36.60	36.35	-0.1	24,300	0.00%
2023/09/25	0	0.00	0	34.60	35.25	0	24,137	0.00%
2023/09/22	1	33.00	2	34.12	34.40	-1	24,427	0.00%
2023/09/21	1	33.45	0.1	33.55	33.45	0.9	24,577	0.00%
2023/09/20	6	33.64	1	34.10	34.10	5	24,714	0.02%
2023/09/19	0	0.00	4	34.25	34.10	-4	25,156	-0.02%
2023/09/18	1	34.80	0	0.00	34.65	1	25,310	0.00%
2023/09/15	2.3	34.89	3	34.98	35.10	-0.7	25,673	0.00%
2023/09/14	2	34.63	5	34.62	34.85	-3	25,991	-0.01%
2023/09/13	15	34.51	2	34.65	34.40	13	26,462	0.05%
2023/09/12	7	35.04	0	0.00	34.80	7	27,933	0.03%
2023/09/11	3	35.33	10	35.10	35.15	-7	28,871	-0.02%
2023/09/08	1	36.35	2	36.23	35.95	-1	29,379	0.00%
2023/09/07	0	0.00	2	36.38	36.35	-2	30,161	-0.01%
2023/09/06	1	36.50	8	36.40	36.25	-7	31,062	-0.02%
2023/09/05	1	35.95	1	36.75	36.10	0	32,646	0.00%
2023/09/04	6	36.65	2	36.48	36.45	4	35,956	0.01%
2023/09/01	3	36.70	2	36.53	36.45	1	38,926	0.00%
2023/08/31	3.3	36.48	7	36.39	36.95	-3.7	42,430	-0.01%
2023/08/30	5	36.10	2	35.85	35.75	3	43,137	0.01%
2023/08/29	0	0.00	2	35.10	35.50	-2	43,762	0.00%
2023/08/28	4	35.29	2	35.20	35.15	2	43,860	0.00%
2023/08/25	1	35.60	2	36.00	36.00	-1	43,928	0.00%
2023/08/24	1	35.90	16	36.07	35.85	-15	44,056	-0.03%
2023/08/23	4	35.89	9	35.95	35.90	-5	44,190	-0.01%
2023/08/22	2	36.13	113	35.98	35.85	-111	44,503	-0.25%	大賣/鉅額交易
2023/08/21	103	36.55	6	36.46	36.35	97	44,699	0.22%	大買/
2023/08/18	24	36.55	27	36.34	36.00	-3	44,769	-0.01%
2023/08/17	21	35.90	14	36.12	36.15	7	44,812	0.02%
2023/08/16	5	34.76	8.3	34.28	35.15	-3.3	45,047	-0.01%
2023/08/15	6.3	34.36	8	34.39	34.70	-1.7	45,745	0.00%
2023/08/14	25	33.94	2	33.90	33.60	23	46,303	0.05%
2023/08/11	37	35.32	46	35.33	34.65	-9	46,414	-0.02%
2023/08/10	56.1	36.01	23	35.60	35.70	33.1	46,556	0.07%
2023/08/09	12	37.11	7	37.24	36.85	5	46,722	0.01%
2023/08/08	19.1	36.98	3	36.87	36.55	16.1	46,782	0.03%
2023/08/07	8	36.77	4	36.80	37.00	4	47,425	0.01%
2023/08/04	51	37.22	10	37.21	37.35	41	48,362	0.08%
2023/08/02	35	39.51	59.6	39.63	39.25	-24.6	48,205	-0.05%
2023/08/01	12	37.64	2	37.53	37.50	10	46,944	0.02%
2023/07/31	10	37.65	4	37.65	37.65	6	48,426	0.01%
2023/07/28	20	37.94	2	37.95	38.05	18	50,109	0.04%
2023/07/27	7	38.56	5	38.38	38.55	2	50,332	0.00%
2023/07/26	0	0.00	91	39.10	38.35	-91	50,990	-0.18%
2023/07/25	90.1	39.25	8	38.98	39.25	82.1	50,730	0.16%
2023/07/24	77.5	40.51	136	40.56	38.80	-58.6	50,319	-0.12%	大賣/
2023/07/21	61	39.53	61.3	39.60	39.75	-0.3	49,129	0.00%
2023/07/20	38	39.23	44	39.33	39.60	-6	48,499	-0.01%
2023/07/19	8	38.21	34	38.35	38.25	-26	48,038	-0.05%
2023/07/18	122	40.49	23	39.83	38.55	99	47,915	0.21%	大買/
2023/07/17	16.2	39.67	58	39.59	39.45	-41.8	47,115	-0.09%
2023/07/14	27	37.90	35	37.70	37.60	-8	46,247	-0.02%
2023/07/13	19	38.52	13	38.13	38.05	6	46,233	0.01%
2023/07/12	12	38.94	27	39.28	39.40	-15	45,854	-0.03%
2023/07/11	43	39.34	22	39.30	38.70	21	46,018	0.05%
2023/07/10	21	39.02	53.4	39.06	38.95	-32.4	46,535	-0.07%
2023/07/07	22.1	37.26	15	38.06	37.90	7.1	47,187	0.01%
2023/07/06	16	38.45	5	38.58	38.10	11	47,423	0.02%
2023/07/05	20	39.04	22.2	39.19	39.15	-2.2	47,541	0.00%
2023/07/04	6	38.37	3	38.60	38.25	3	47,450	0.01%
2023/07/03	6	38.79	2.1	38.95	38.60	3.9	47,692	0.01%
2023/06/30	8	37.84	30	38.27	38.60	-22	47,357	-0.05%
2023/06/29	0	0.00	6	37.54	37.40	-6	47,382	-0.01%
2023/06/28	16.1	36.98	13	37.02	36.75	3.1	47,669	0.01%
2023/06/27	10.1	37.67	15	38.44	36.95	-4.9	47,668	-0.01%
2023/06/26	20	37.91	26	37.68	38.10	-6	48,044	-0.01%
2023/06/21	31	38.10	10.5	38.16	38.00	20.5	48,710	0.04%
2023/06/20	19	38.42	9.2	38.61	38.70	9.9	48,365	0.02%
2023/06/19	14.3	38.39	8.2	38.55	38.15	6.1	48,045	0.01%
2023/06/16	65.1	39.38	58.2	39.07	38.50	6.9	47,705	0.01%
2023/06/15	27	37.33	43	37.47	38.10	-16	46,305	-0.03%
2023/06/14	26.4	37.85	31.2	38.05	37.60	-4.8	45,571	-0.01%
2023/06/13	46.2	37.87	121	37.93	37.80	-74.8	45,133	-0.17%	大賣/
2023/06/12	141	39.02	208.1	39.32	38.40	-67.1	44,542	-0.15%	大買/大賣/
2023/06/09	73.4	39.87	67.5	39.67	39.50	5.8	43,814	0.01%
2023/06/08	211.6	40.40	71.9	40.73	40.50	139.7	42,292	0.33%	大買/鉅額交易
2023/06/07	87.2	37.75	253.4	38.36	39.20	-166.2	39,128	-0.42%	大賣/鉅額交易
2023/06/06	136.1	36.07	124.7	35.79	35.65	11.4	36,364	0.03%	大買/大賣/
2023/06/05	13	33.04	57.9	34.23	34.80	-44.9	33,276	-0.13%
2023/06/02	73	31.84	120.2	31.69	31.65	-47.2	32,861	-0.14%	大賣/
2023/06/01	7	30.94	3	31.10	30.85	4	32,232	0.01%
2023/05/31	8	30.80	24	30.84	31.10	-16	32,140	-0.05%
2023/05/30	45	30.87	5	31.15	30.50	40	32,073	0.12%
2023/05/29	201	31.19	11	31.15	31.00	190	31,878	0.60%	大買/鉅額交易
2023/05/26	23.1	30.76	266	30.51	30.75	-242.9	31,692	-0.77%	大賣/鉅額交易
2023/05/25	23	31.52	3	31.87	31.20	20	31,400	0.06%
2023/05/24	13	31.48	13	31.64	31.60	0	31,212	0.00%
2023/05/23	34	31.61	19	31.70	31.75	15	31,263	0.05%
2023/05/22	112	31.76	107.1	32.08	31.80	4.9	31,141	0.02%	大買/大賣/
2023/05/19	52	31.58	57	31.79	31.25	-5	30,602	-0.02%
2023/05/18	69	31.19	14	31.40	31.35	55	30,165	0.18%
2023/05/17	19	30.98	10	30.93	30.50	9	29,950	0.03%
2023/05/16	122	30.60	21	30.50	30.60	101	29,520	0.34%	大買/鉅額交易
2023/05/15	8	30.05	101	29.37	30.25	-93	29,140	-0.32%	大賣/
2023/05/12	71	29.70	55	29.20	29.55	16	28,650	0.06%
2023/05/11	71	29.70	55	29.20	28.95	16	28,352	0.06%
2023/05/10	55	31.05	40.7	30.96	30.90	14.3	27,516	0.05%
2023/05/09	36	30.54	9	30.36	30.05	27	26,294	0.10%
2023/05/08	36.5	31.58	42.7	31.54	32.00	-6.2	25,548	-0.02%
2023/05/05	67.3	31.40	58	31.15	31.30	9.3	24,560	0.04%
2023/05/04	28	30.46	74.7	30.65	31.00	-46.7	23,319	-0.20%
2023/05/03	12	29.04	21	29.02	28.95	-9	22,140	-0.04%
2023/05/02	24	28.71	48.2	28.90	29.20	-24.2	22,145	-0.11%
2023/04/28	12	27.58	7	27.51	27.40	5	21,305	0.02%
2023/04/27	7	26.85	5	27.05	27.05	2	21,187	0.01%
2023/04/26	5	27.00	6	26.95	27.10	-1	21,097	0.00%
2023/04/25	1	27.15	3	27.62	27.30	-2	20,958	-0.01%
2023/04/24	1.2	28.00	10	27.95	27.80	-8.8	20,783	-0.04%
2023/04/21	17.1	27.21	2	27.20	27.10	15.1	20,617	0.07%
2023/04/20	24.1	28.06	18	27.93	27.80	6.1	20,428	0.03%
2023/04/19	15.2	28.36	22	28.35	28.40	-6.8	20,163	-0.03%
2023/04/18	14.3	27.61	24	27.61	27.45	-9.8	19,694	-0.05%
2023/04/17	21.1	28.46	3	28.52	28.40	18.1	19,352	0.09%
2023/04/14	28	29.20	47	28.82	28.60	-19	19,482	-0.10%
2023/04/13	14.1	28.73	10	28.87	28.70	4.1	18,938	0.02%
2023/04/12	31	28.37	65.8	28.33	28.70	-34.8	17,837	-0.20%
2023/04/11	14	27.51	6	27.65	27.35	8	16,489	0.05%
2023/04/10	20	27.04	4	27.01	26.85	16	15,894	0.10%
2023/04/07	21	27.11	14.6	27.12	27.20	6.4	15,446	0.04%
2023/04/06	7	26.77	7.3	26.88	26.75	-0.3	14,737	0.00%
2023/03/31	9.3	25.88	212	26.09	25.85	-202.8	14,106	-1.44%	大賣/鉅額交易
2023/03/30	12.4	26.81	20	26.50	26.15	-7.6	13,930	-0.05%
2023/03/29	214	26.32	230	26.31	26.55	-16	13,503	-0.12%	大買/大賣/
2023/03/28	10	25.75	20	25.69	25.50	-10	12,991	-0.08%
2023/03/27	263	26.61	238	27.33	26.25	25	12,779	0.20%	大買/大賣/
2023/03/24	220	26.19	36.5	26.05	26.15	183.6	11,861	1.55%	大買/鉅額交易
2023/03/22	3.1	24.79	0	0.00	24.75	3.1	11,030	0.03%
2023/03/21	1.1	25.53	4	25.09	25.00	-3	10,986	-0.03%
2023/03/17	11	25.25	0	0.00	24.95	11	10,975	0.10%
2023/03/16	3.2	25.37	0	0.00	25.40	3.2	10,732	0.03%
2023/03/15	11	26.05	15.3	25.99	26.05	-4.3	10,642	-0.04%
2023/03/14	8	25.43	7	25.54	25.55	1	10,649	0.01%
2023/03/13	0	0.00	4	24.63	24.80	-4	10,504	-0.04%
2023/03/10	21.2	25.06	258	24.90	24.95	-236.8	10,655	-2.22%	大賣/鉅額交易
2023/03/09	57	26.69	7.3	26.65	26.20	49.7	10,463	0.48%
2023/03/08	64.2	26.56	19.1	26.72	27.05	45.1	10,247	0.44%
2023/03/07	180	25.87	20.8	25.86	25.80	159.2	9,690	1.64%	大買/鉅額交易
2023/03/06	2	25.10	3	25.02	24.90	-1	9,105	-0.01%
2023/03/03	14	24.89	1	24.60	24.60	13	8,982	0.14%
2023/03/02	1	24.15	2	24.68	24.90	-1	8,879	-0.01%
2023/03/01	4	24.00	1	24.10	24.15	3	8,746	0.03%
2023/02/23	7	24.86	2	24.65	24.60	5	8,618	0.06%
2023/02/22	14	24.94	20.1	25.01	24.90	-6.1	8,528	-0.07%
2023/02/21	20.1	25.34	36	25.16	25.20	-16	8,367	-0.19%
2023/02/20	4	24.95	30.5	24.73	25.05	-26.5	8,186	-0.32%
2023/02/17	3	24.25	3.1	24.20	24.35	-0.1	8,247	0.00%
2023/02/16	18	24.73	8.4	24.74	24.50	9.7	8,317	0.12%
2023/02/15	19	24.33	28.2	24.16	24.40	-9.2	7,883	-0.12%
2023/02/14	10.2	23.40	1	23.15	23.15	9.2	7,305	0.13%
2023/02/13	4	23.11	3	23.15	23.30	1	7,282	0.01%
2023/02/10	7	23.43	1	23.30	23.30	6	7,222	0.08%
2023/02/09	5	23.68	51	23.54	23.60	-46	7,214	-0.64%
2023/02/08	3.1	23.36	0	0.00	23.25	3.1	7,010	0.04%
2023/02/07	7	23.26	2	23.15	23.50	5	6,953	0.07%
2023/02/03	7.2	23.42	7	23.66	23.50	0.2	6,878	0.00%
2023/02/02	4	24.05	43.1	24.43	23.95	-39.1	6,752	-0.58%
2023/02/01	47.1	24.08	10.3	23.81	24.10	36.9	6,397	0.58%
2023/01/31	8.1	22.11	16.3	22.42	23.00	-8.2	5,630	-0.15%
2023/01/30	1	20.80	0	0.00	21.15	1	5,137	0.02%
2023/01/16	0	0.00	5	20.30	20.35	-5	5,134	-0.10%
2023/01/12	0	0.00	22.5	20.70	20.65	-22.5	5,133	-0.44%
2023/01/11	0	0.00	7	20.60	20.50	-7	5,090	-0.14%
2023/01/10	0	0.00	2.2	20.50	20.45	-2.2	5,085	-0.04%
2023/01/09	2	20.80	0	0.00	20.80	2	5,067	0.04%
2023/01/06	1	20.85	22	20.90	20.80	-21	5,054	-0.42%
2023/01/05	12	21.40	7	21.31	21.25	5	5,063	0.10%
2023/01/04	80	21.91	14	21.55	21.50	66	4,984	1.32%
2023/01/03	8	20.84	16	20.94	20.85	-8	4,544	-0.18%
2022/12/23	0	0.00	1	20.40	20.50	-1	4,347	-0.02%
2022/12/22	1	20.55	0	0.00	20.40	1	4,360	0.02%
2022/12/20	5	19.80	3	20.20	19.75	2	4,355	0.05%
2022/12/19	3	20.30	6	20.48	20.15	-3	4,377	-0.07%
2022/12/16	0	0.00	2	20.65	20.75	-2	4,371	-0.05%
2022/12/15	0	0.00	8	20.91	20.95	-8	4,337	-0.18%
2022/12/14	19	20.83	4	20.70	20.75	15	4,303	0.35%
2022/12/13	1.5	20.60	9	20.60	20.50	-7.5	4,265	-0.18%
2022/12/12	11	20.94	2	20.90	20.85	9	4,301	0.21%
2022/12/09	23	21.05	5	20.88	20.80	18	4,192	0.43%
2022/12/07	2	20.65	2	20.75	20.00	0	3,986	0.00%
2022/12/06	10	21.13	4	20.83	20.75	6	3,905	0.15%
2022/12/05	2	20.43	1	20.60	20.60	1	3,654	0.03%
2022/12/02	9	20.71	12.1	20.60	20.65	-3.1	3,587	-0.09%
2022/12/01	0	0.00	2	19.70	19.45	-2	3,338	-0.06%
2022/11/30	3	19.68	0	0.00	19.70	3	3,315	0.09%
2022/11/22	0	0.00	1	18.60	18.55	-1	3,316	-0.03%
2022/11/21	1	18.65	1	18.60	18.55	0	3,392	0.00%
2022/11/18	2	18.55	0	0.00	18.50	2	3,406	0.06%
2022/11/17	0.7	19.05	0	0.00	19.00	0.7	3,389	0.02%
2022/11/16	1	19.05	2	18.95	18.95	-1	3,367	-0.03%
2022/11/15	25	19.30	25	19.43	19.40	0	3,289	0.00%
2022/11/14	4	18.30	2	18.75	18.90	2	2,968	0.07%
2022/11/11	0	0.00	8	17.30	17.20	-8	2,765	-0.29%
2022/11/10	0	0.00	3	17.30	17.20	-3	2,787	-0.11%
2022/11/09	1	17.50	0	17.65	17.50	1	2,813	0.04%
2022/11/08	2.8	17.53	0	0.00	17.45	2.8	2,842	0.10%
2022/11/07	0	0.00	19	17.41	17.55	-19	2,843	-0.67%
2022/11/03	0	0.00	1	16.75	16.90	-1	2,881	-0.03%
2022/11/02	0	0.00	20	17.03	17.00	-20	2,906	-0.69%
2022/10/25	20	16.88	0	0.00	16.65	20	3,537	0.57%
2022/10/19	1	16.55	0	0.00	16.40	1	3,557	0.03%
2022/10/18	30	16.33	0	0.00	16.50	30	3,638	0.82%
2022/10/17	0	0.00	3	15.87	16.30	-3	3,648	-0.08%
2022/10/13	4	16.00	1	16.15	15.90	3	3,697	0.08%
2022/10/12	5	16.82	0	0.00	16.80	5	3,650	0.14%
2022/10/11	16	17.41	1	17.30	17.25	15	3,661	0.41%
2022/10/06	2	18.50	0	0.00	18.35	2	3,688	0.05%
2022/10/05	1	18.70	0	0.00	18.50	1	3,744	0.03%
2022/10/04	1	18.40	0	0.00	18.40	1	3,854	0.03%
2022/10/03	2	18.15	1	18.00	18.10	1	3,918	0.03%
2022/09/29	0	0.00	10	18.45	18.40	-10	4,014	-0.25%
2022/09/28	10	17.90	0	0.00	17.85	10	4,154	0.24%
2022/09/26	1	19.40	2	19.55	19.30	-1	4,277	-0.02%
2022/09/21	0	0.00	1	20.45	20.35	-1	4,934	-0.02%
2022/09/19	12	20.46	10	20.60	20.60	2	5,664	0.04%
2022/09/16	1	20.30	0	0.00	20.05	1	5,833	0.02%
2022/09/14	5	20.10	0	0.00	20.10	5	6,010	0.08%
2022/09/13	0	0.00	1	20.45	20.45	-1	6,039	-0.02%
2022/09/08	1	20.10	0	0.00	20.05	1	6,167	0.02%
2022/09/06	1	20.30	0	20.25	20.15	1	6,350	0.02%
2022/09/02	3.9	21.31	2	21.05	20.95	1.9	6,381	0.03%
2022/09/01	0	0.00	6	21.34	21.30	-6	6,396	-0.09%
2022/08/30	1	22.10	0	0.00	22.05	1	6,416	0.02%
2022/08/29	2.2	21.75	1	21.95	21.70	1.2	6,421	0.02%
2022/08/26	2	23.40	0.3	23.55	23.35	1.7	6,404	0.03%
2022/08/24	0	0.00	4	23.25	23.30	-4	6,494	-0.06%
2022/08/23	0	0.00	5	23.25	23.25	-5	6,755	-0.07%
2022/08/22	0	0.00	0.1	23.40	23.20	-0.1	6,962	0.00%
2022/08/17	1.3	23.01	1	22.95	23.00	0.3	7,267	0.00%
2022/08/16	1	22.70	0	0.00	22.70	1	7,405	0.01%
2022/08/15	0	0.00	3	22.70	22.80	-3	7,460	-0.04%
2022/08/12	0	0.00	37	22.35	22.35	-37	7,511	-0.49%
2022/08/11	7	22.21	0	0.00	22.10	7	7,569	0.09%
2022/08/10	2	22.00	6.2	22.13	22.25	-4.2	7,677	-0.05%
2022/08/09	6	21.67	1.1	21.71	21.75	4.9	7,728	0.06%
2022/08/08	1.2	20.93	0	0.00	21.45	1.2	7,791	0.02%
2022/08/04	5.1	20.84	5	20.15	20.50	0.1	8,081	0.00%
2022/08/03	42	21.68	5	21.42	21.25	37	8,271	0.45%
2022/08/02	0	0.00	1	23.60	23.35	-1	8,078	-0.01%
2022/08/01	2	23.88	1	23.90	23.85	1	8,278	0.01%
2022/07/28	2	23.70	10	23.85	23.65	-8	8,409	-0.10%
2022/07/27	10	23.25	4	23.40	23.60	6	8,452	0.07%
2022/07/26	0	0.00	2	23.53	23.50	-2	8,758	-0.02%
2022/07/25	4.3	23.78	25	23.84	23.80	-20.7	9,126	-0.23%
2022/07/22	23	23.36	21	23.68	23.35	2	9,459	0.02%
2022/07/21	0	0.00	17	23.07	23.40	-17	9,984	-0.17%
2022/07/20	18	23.72	3	23.75	23.40	15	11,019	0.14%
2022/07/19	4	23.80	1	23.80	23.70	3	11,428	0.03%
2022/07/18	0	0.00	0.1	23.75	23.60	-0.1	11,890	0.00%
2022/07/15	0	0.00	5	23.20	23.20	-5	12,261	-0.04%
2022/07/13	0.3	22.85	0	0.00	22.90	0.3	13,397	0.00%
2022/07/12	11	22.92	16	22.40	22.15	-5	13,715	-0.04%
2022/07/11	16	23.34	9	23.47	23.40	7	14,595	0.05%
2022/07/08	2.1	24.06	5	24.05	24.05	-2.9	15,072	-0.02%
2022/07/07	10	23.60	11	23.87	24.05	-1	15,408	-0.01%
2022/07/06	6	23.77	1	24.70	23.60	5	15,750	0.03%
2022/07/05	5	25.39	6	25.09	25.05	-1	16,188	-0.01%
2022/07/04	4	25.14	8	25.01	24.95	-4	16,491	-0.02%
2022/07/01	8	26.21	6	25.88	25.15	2	16,686	0.01%
2022/06/30	2	26.10	0	0.00	25.90	2	16,644	0.01%
2022/06/29	27	26.06	7	26.21	26.00	20	16,923	0.12%
2022/06/28	18	26.14	50	25.83	26.30	-32	17,658	-0.18%
2022/06/27	8	25.62	9	25.40	25.65	-1	17,437	-0.01%
2022/06/24	12	24.24	24.4	23.88	25.05	-12.4	17,648	-0.07%
2022/06/23	12	23.08	12	23.44	23.30	0	18,132	0.00%
2022/06/22	2.2	23.84	4	23.38	23.10	-1.8	18,417	-0.01%
2022/06/21	5	23.05	3	23.17	23.40	2	19,090	0.01%
2022/06/20	30	23.85	0	0.00	22.65	30	19,275	0.16%
2022/06/17	3.2	23.60	3	23.45	23.50	0.2	19,820	0.00%
2022/06/16	21	24.15	17	24.47	23.70	4	20,589	0.02%
2022/06/15	19	24.40	15	24.57	24.30	4	20,702	0.02%
2022/06/14	5	23.80	1	23.90	24.30	4	21,396	0.02%
2022/06/13	10	24.25	2	24.20	24.15	8	22,083	0.04%
2022/06/10	6	24.80	0	0.00	24.80	6	22,111	0.03%
2022/06/09	14	25.15	10	25.15	25.20	4	22,105	0.02%
2022/06/07	2	25.40	9	25.26	25.35	-7	22,136	-0.03%
2022/06/06	6	25.74	2	25.55	25.45	4	22,251	0.02%
2022/06/02	2	25.80	0	0.00	25.55	2	22,264	0.01%
2022/06/01	1	26.15	10	26.11	26.15	-9	22,225	-0.04%
2022/05/31	6	26.56	9.1	26.35	26.40	-3.1	22,239	-0.01%
2022/05/30	10	26.39	10	26.10	26.35	0	21,982	0.00%
2022/05/26	4	25.75	0	0.00	25.35	4	21,679	0.02%
2022/05/25	1	25.40	19	25.71	25.60	-18	21,588	-0.08%
2022/05/24	23	25.20	10	25.43	25.10	13	21,447	0.06%
2022/05/23	0.2	25.80	21.1	26.06	25.85	-20.9	21,266	-0.10%
2022/05/20	0	0.00	2	25.75	25.40	-2	21,200	-0.01%
2022/05/19	0	0.00	10	24.95	25.55	-10	21,124	-0.05%
2022/05/18	10.2	25.36	7	25.50	25.60	3.2	21,041	0.01%
2022/05/17	1	25.35	4	25.28	25.20	-3	20,905	-0.01%
2022/05/16	1.5	24.65	8	24.49	24.75	-6.5	20,794	-0.03%
2022/05/13	14	24.59	7	24.44	24.60	7	20,704	0.03%
2022/05/12	10	24.44	7	24.18	23.50	3	20,552	0.01%
2022/05/11	11.1	25.08	0	0.00	24.35	11.1	20,338	0.05%
2022/05/10	4	26.05	2	25.95	26.00	2	19,990	0.01%
2022/05/09	6	26.00	6	25.90	25.85	0	19,871	0.00%
2022/05/06	1	27.05	4	26.99	27.00	-3	19,662	-0.02%
2022/05/05	6	27.68	20	27.86	27.55	-14	19,592	-0.07%
2022/05/04	20	27.75	11	27.56	27.45	9	19,507	0.05%
2022/05/03	10.1	27.64	9	27.44	27.45	1.1	19,425	0.01%
2022/04/29	39.1	28.69	13	28.55	28.35	26.1	19,134	0.14%
2022/04/28	29.1	29.44	9	29.29	29.05	20.1	18,765	0.11%
2022/04/27	21	29.59	8	29.89	29.75	13	18,340	0.07%
2022/04/26	40	29.89	72	29.73	29.95	-32	17,840	-0.18%
2022/04/25	48	28.39	30	28.13	28.45	18	16,770	0.11%
2022/04/22	13.5	30.15	16	30.14	30.10	-2.5	16,309	-0.02%
2022/04/21	5.5	30.08	3	30.55	29.70	2.5	15,852	0.02%
2022/04/20	7.5	30.69	16	30.54	30.30	-8.5	15,463	-0.05%
2022/04/19	34.5	30.15	27	30.33	30.80	7.4	15,050	0.05%
2022/04/18	10	30.25	0	0.00	29.90	10	14,302	0.07%
2022/04/15	26.2	30.70	19.3	30.80	30.35	6.9	13,943	0.05%
2022/04/14	8	29.59	65.5	30.12	30.15	-57.5	12,986	-0.44%
2022/04/13	2	29.33	3.4	29.47	29.30	-1.4	12,442	-0.01%
2022/04/12	3	29.48	13	29.23	29.10	-10	12,085	-0.08%
2022/04/11	26	29.63	9.2	29.24	28.90	16.8	11,717	0.14%
2022/04/08	7	29.34	5	29.28	29.35	2	11,133	0.02%
2022/04/07	3	29.45	2	28.30	28.15	1	10,734	0.01%
2022/04/06	0.3	29.50	2	29.58	29.60	-1.7	10,485	-0.02%
2022/04/01	5	29.30	7.1	29.08	29.00	-2.1	10,204	-0.02%
2022/03/31	61	29.26	66	29.64	28.75	-5	9,773	-0.05%
2022/03/30	11.3	28.13	9	28.23	28.45	2.3	8,828	0.03%
2022/03/29	5.1	29.18	4.3	28.79	28.65	0.8	8,542	0.01%
2022/03/28	7	28.25	16	28.43	28.75	-9	8,081	-0.11%
2022/03/25	33.5	27.86	17	27.92	27.80	16.5	7,382	0.22%
2022/03/24	27	27.91	53.5	27.85	27.75	-26.5	7,265	-0.36%
2022/03/23	12.4	27.12	19	26.91	27.10	-6.6	6,549	-0.10%
2022/03/22	7	27.10	8.3	27.08	27.45	-1.3	6,329	-0.02%
2022/03/21	7	26.94	13.2	27.10	27.00	-6.2	5,717	-0.11%
2022/03/18	10	25.36	15	25.51	25.30	-5	4,929	-0.10%
2022/03/17	25.3	25.34	22	25.74	25.80	3.3	4,815	0.07%
2022/03/16	17	25.61	50.5	26.11	26.25	-33.5	3,987	-0.84%
2022/03/14	0	0.00	1	24.49	24.45	-1	3,279	-0.03%
2022/03/10	1	24.20	4	24.25	24.15	-3	3,261	-0.09%
2022/03/09	2	24.43	4	24.25	24.45	-2	3,206	-0.06%
2022/03/08	4	22.93	0	0.00	22.85	4	3,085	0.13%
2022/03/07	5	24.60	5	23.83	23.70	0	3,046	0.00%
2022/03/04	6	24.68	6	24.58	24.45	0	3,021	0.00%
2022/03/03	8	24.25	0	0.00	24.30	8	2,939	0.27%
2022/03/02	1	23.90	1	24.00	23.90	0	2,971	0.00%
2022/03/01	0	0.00	1	23.50	23.80	-1	2,968	-0.03%
2022/02/25	2	23.18	5	23.45	23.15	-3	3,000	-0.10%
2022/02/24	1	23.00	0	0.00	23.15	1	3,058	0.03%
2022/02/22	0	0.00	5.4	23.81	23.70	-5.4	3,133	-0.17%
2022/02/21	0	24.30	0	0.00	24.20	0	3,242	0.00%
2022/02/18	1	23.95	1	23.90	23.90	0	3,320	0.00%
2022/02/17	0	0.00	2	23.95	24.05	-2	3,394	-0.06%
2022/02/15	0	0.00	5	23.80	23.60	-5	3,833	-0.13%
2022/02/14	0	0.00	0.1	23.75	23.60	-0.1	3,921	0.00%
2022/02/11	2	24.20	0	0.00	24.15	2	4,115	0.05%
2022/02/10	4	24.33	0	0.00	24.35	4	4,307	0.09%
2022/02/09	5.2	24.20	0	0.00	24.25	5.2	4,462	0.12%
2022/02/08	3.2	24.05	0.4	24.10	24.15	2.8	4,596	0.06%
2022/02/07	0.3	23.95	3	23.75	23.95	-2.7	4,742	-0.06%
2022/01/26	2	22.55	0	0.00	22.85	2	5,026	0.04%
2022/01/25	1.1	22.71	0	0.00	22.55	1.1	5,675	0.02%
2022/01/24	0	0.00	1	23.05	22.95	-1	6,206	-0.02%
2022/01/19	7.1	24.04	10	23.70	23.95	-3	6,273	-0.05%
2022/01/14	1	24.25	12	23.95	24.00	-11	6,330	-0.17%
2022/01/13	1	24.65	2	24.40	24.35	-1	6,428	-0.02%
2022/01/07	1.8	24.60	0	24.40	24.30	1.8	6,820	0.03%
2022/01/05	10	24.80	0	0.00	24.80	10	6,871	0.15%
2022/01/04	0.1	24.60	2.1	24.85	24.95	-2	6,905	-0.03%
2021/12/29	2.3	25.04	0	0.00	25.05	2.3	7,137	0.03%
2021/12/24	2	24.88	0	0.00	24.75	2	7,615	0.03%
2021/12/23	2	24.95	2.1	24.97	24.95	-0.1	7,758	0.00%
2021/12/22	0	0.00	6	24.90	24.85	-6	7,827	-0.08%
2021/12/21	5	25.00	1	25.10	25.05	4	7,840	0.05%
2021/12/20	1	25.35	1.5	25.40	25.35	-0.5	7,910	-0.01%
2021/12/17	8	24.74	1	24.75	24.65	7	7,703	0.09%
2021/12/16	1	24.45	10	24.30	24.30	-9	7,643	-0.12%
2021/12/15	2	24.30	1.4	24.26	24.30	0.6	7,698	0.01%
2021/12/14	4	24.43	0	0.00	24.20	4	7,866	0.05%
2021/12/13	9	24.82	0	0.00	24.80	9	8,197	0.11%
2021/12/10	0	0.00	0.3	24.80	24.65	-0.3	8,217	0.00%
2021/12/09	12.2	24.55	0	0.00	24.55	12.2	8,237	0.15%
2021/12/08	0	0.00	1	24.40	24.30	-1	8,224	-0.01%
2021/12/07	0.3	24.20	0	0.00	24.15	0.3	8,207	0.00%
2021/12/03	1	24.25	0	0.00	24.10	1	8,231	0.01%
2021/12/02	5	24.25	0	0.00	24.15	5	8,218	0.06%
2021/12/01	0	24.40	0	0.00	24.35	0	8,225	0.00%
2021/11/30	1	24.60	0	0.00	24.45	1	8,237	0.01%
2021/11/29	0	24.30	0	0.00	24.25	0	8,258	0.00%
2021/11/26	1	24.70	0	0.00	24.55	1	8,247	0.01%
2021/11/25	1	25.00	0	0.00	25.00	1	8,236	0.01%
2021/11/24	5	25.20	0.2	25.00	25.05	4.8	8,274	0.06%
2021/11/23	10	24.85	2	24.85	24.80	8	8,269	0.10%
2021/11/22	1	25.05	1	25.05	25.10	0	8,299	0.00%
2021/11/19	1	25.30	4	25.25	25.05	-3	8,309	-0.04%
2021/11/18	22	25.08	0	0.00	25.45	22	8,303	0.26%
2021/11/17	1	24.80	2	24.78	24.80	-1	8,230	-0.01%
2021/11/16	12	25.00	1	25.10	25.05	11	8,189	0.13%
2021/11/15	6	25.07	1	25.00	25.00	5	8,180	0.06%
2021/11/12	1	26.30	0	0.00	26.20	1	8,018	0.01%
2021/11/10	8	27.01	0	0.00	27.05	8	7,949	0.10%
2021/11/09	5	27.65	1	27.75	27.60	4	7,845	0.05%
2021/11/08	3	27.72	2	27.48	27.25	1	7,679	0.01%
2021/11/05	1	27.60	21	27.66	27.35	-20	7,642	-0.26%
2021/11/04	0	0.00	1	28.05	27.90	-1	7,595	-0.01%
2021/11/03	15	28.24	27	27.93	28.05	-12	7,524	-0.16%
2021/11/02	28	27.69	8	27.37	27.75	20	7,250	0.28%
2021/11/01	2	27.10	27.2	27.00	27.20	-25.2	6,671	-0.38%
2021/10/29	1	24.70	20	24.70	24.75	-19	6,307	-0.30%
2021/10/28	10	24.75	0	0.00	25.05	10	6,756	0.15%
2021/10/27	1	24.80	0	0.00	24.85	1	6,775	0.01%
2021/10/26	20	25.34	0	0.00	25.10	20	6,809	0.29%
2021/10/22	4.8	25.03	5	24.90	24.80	-0.2	6,955	0.00%
2021/10/21	5	25.63	3	25.72	25.50	2	7,011	0.03%
2021/10/20	1	25.70	5	25.93	26.35	-4	6,926	-0.06%
2021/10/19	1	25.20	0	0.00	25.35	1	6,833	0.01%
2021/10/18	4.1	25.50	0	0.00	25.20	4.1	6,903	0.06%
2021/10/15	2	25.45	7	25.98	25.30	-5	6,979	-0.07%
2021/10/14	4	24.80	0	0.00	24.65	4	6,956	0.06%
2021/10/12	2	25.23	0	0.00	25.30	2	7,243	0.03%
2021/10/08	0	0.00	5	25.95	25.85	-5	7,302	-0.07%
2021/10/06	10	25.50	0.3	25.97	25.55	9.7	7,528	0.13%
2021/10/05	3.3	24.53	2	24.38	25.00	1.3	7,713	0.02%
2021/10/04	2	25.45	1	25.60	24.80	1	7,782	0.01%
2021/10/01	24.1	26.95	13.2	27.32	26.15	10.9	7,827	0.14%
2021/09/30	3	26.73	2.1	26.85	26.75	0.9	7,689	0.01%
2021/09/27	0	0.00	5	25.65	26.35	-5	8,029	-0.06%
2021/09/24	0	0.00	10	25.40	25.20	-10	8,368	-0.12%
2021/09/22	10	25.15	6	25.10	25.15	4	10,530	0.04%
2021/09/17	2.1	26.17	0	0.00	25.95	2.1	11,245	0.02%
2021/09/16	12	27.16	13	27.17	26.95	-1	11,377	-0.01%
2021/09/15	0	0.00	2.1	26.40	26.60	-2.1	11,345	-0.02%
2021/09/14	6	25.77	0	0.00	25.80	6	11,464	0.05%
2021/09/13	0	0.00	5.1	26.34	26.20	-5.1	11,873	-0.04%
2021/09/08	0.1	24.90	0	0.00	24.80	0.1	12,510	0.00%
2021/09/06	0	0.00	10	26.05	25.50	-10	13,110	-0.08%
2021/09/03	1	26.40	2	26.25	26.05	-1	13,308	-0.01%
2021/09/02	0	0.00	2	26.28	26.25	-2	13,506	-0.01%
2021/09/01	5	26.40	0	0.00	26.30	5	13,602	0.04%
2021/08/31	3	26.50	0.1	26.50	26.55	2.9	13,779	0.02%
2021/08/27	10	25.85	0	0.00	26.05	10	14,229	0.07%
2021/08/26	6	25.61	0	0.00	25.55	6	14,485	0.04%
2021/08/25	0.4	25.44	0	0.00	25.70	0.4	14,827	0.00%
2021/08/24	0	0.00	2	25.25	25.35	-2	15,153	-0.01%
2021/08/20	2	24.15	0	0.00	24.25	2	16,902	0.01%
2021/08/17	1	24.90	0	0.00	24.20	1	18,263	0.01%
2021/08/16	21	25.00	0.2	24.85	24.75	20.9	18,509	0.11%
2021/08/13	13	26.43	0	0.00	26.10	13	18,716	0.07%
2021/08/12	2	26.95	0	0.00	26.95	2	19,189	0.01%
2021/08/11	58	26.96	0	0.00	26.65	58	20,136	0.29%
2021/08/10	21	27.69	10	27.38	27.45	11	20,604	0.05%
2021/08/09	0	0.00	2	28.38	28.20	-2	21,128	-0.01%
2021/08/06	2.3	28.45	6	28.11	28.05	-3.7	21,907	-0.02%
2021/08/05	8	28.53	0	0.00	28.15	8	22,721	0.04%
2021/08/03	8	29.18	52.2	29.03	29.20	-44.2	24,071	-0.18%
2021/08/02	2	27.55	1	27.80	27.90	1	24,733	0.00%
2021/07/28	27	26.70	0	0.00	27.00	27	29,707	0.09%
2021/07/27	3	27.95	12	27.90	27.75	-9	30,748	-0.03%
2021/07/26	20	27.90	3	27.77	27.70	17	31,611	0.05%
2021/07/23	0	0.00	5	27.70	27.70	-5	33,122	-0.02%
2021/07/22	18	27.09	1	27.30	27.05	17	34,888	0.05%
2021/07/21	13	27.90	1.4	27.64	27.25	11.6	36,962	0.03%
2021/07/20	1.2	28.10	0	0.00	28.10	1.2	38,096	0.00%
2021/07/19	7	29.23	8	29.48	28.95	-1	39,502	0.00%
2021/07/16	1	29.00	1	29.05	28.90	0	41,385	0.00%
2021/07/15	0	0.00	2.3	28.16	28.95	-2.3	41,753	-0.01%
2021/07/14	1.5	27.72	0	0.00	27.80	1.5	42,839	0.00%
2021/07/13	10.4	28.14	28	29.15	28.30	-17.6	43,760	-0.04%
2021/07/12	9.4	30.07	9	29.10	29.15	0.4	44,544	0.00%
2021/07/09	6	28.73	5	28.90	28.80	1	44,484	0.00%
2021/07/08	2	28.65	14	28.78	29.30	-12	44,900	-0.03%
2021/07/07	1	28.55	1	28.55	28.40	0	45,354	0.00%
2021/07/06	8	29.18	11	29.29	29.10	-3	46,245	-0.01%
2021/07/05	2	29.83	0	0.00	29.55	2	46,413	0.00%
2021/07/02	16	29.88	8	30.10	29.65	8	46,846	0.02%
2021/07/01	11.3	30.39	19	30.22	29.50	-7.7	47,282	-0.02%
2021/06/30	38	30.79	79	30.87	30.50	-41	46,959	-0.09%
2021/06/29	66	30.82	67.1	31.04	31.30	-1.1	46,253	0.00%
2021/06/28	20	29.56	65	29.47	29.90	-45	44,851	-0.10%
2021/06/25	12	28.80	19	28.71	28.20	-7	44,130	-0.02%
2021/06/24	0	0.00	5	27.90	28.45	-5	44,060	-0.01%
2021/06/23	3	27.45	5	27.41	27.45	-2	43,780	0.00%
2021/06/22	14	27.76	20	28.13	27.70	-6	43,618	-0.01%
2021/06/21	12	26.55	4	26.85	26.75	8	43,200	0.02%
2021/06/18	17	27.90	3	27.58	27.55	14	42,998	0.03%
2021/06/17	2	28.25	11	28.41	28.45	-9	42,814	-0.02%
2021/06/16	12	28.94	4	28.79	28.35	8	42,749	0.02%
2021/06/15	49	29.10	13	29.29	29.20	36	42,399	0.08%
2021/06/11	4	28.84	1	29.00	28.40	3	42,182	0.01%
2021/06/09	5	28.44	3	29.00	28.50	2	41,841	0.00%
2021/06/08	27	29.25	42	29.25	28.95	-15	41,819	-0.04%
2021/06/07	37	28.66	36	28.82	29.00	1	41,699	0.00%
2021/06/04	36	29.18	26	29.22	28.70	10	41,580	0.02%
2021/06/03	5	29.66	17	29.69	29.65	-12	41,396	-0.03%
2021/06/02	10	29.43	8	29.51	29.65	2	41,181	0.00%
2021/06/01	36	29.45	43	29.11	29.15	-7	40,922	-0.02%
2021/05/31	24.2	29.70	31	29.59	29.30	-6.9	40,676	-0.02%
2021/05/28	19	27.94	35	28.29	28.25	-16	40,142	-0.04%
2021/05/27	44	27.18	43	27.04	26.90	1	39,266	0.00%
2021/05/26	15	26.62	16	26.49	26.80	-1	38,735	0.00%
2021/05/25	37	25.66	36	25.86	25.80	1	38,339	0.00%
2021/05/24	0	0.00	7	25.31	25.65	-7	38,199	-0.02%
2021/05/21	8	25.00	5	25.05	25.30	3	38,032	0.01%
2021/05/20	31	25.11	25	24.88	24.55	6	37,934	0.02%
2021/05/19	39	25.43	21	25.38	25.90	18	37,474	0.05%
2021/05/18	9	23.79	10	24.29	24.30	-1	36,681	0.00%
2021/05/17	27	22.51	47.3	22.38	22.10	-20.3	36,245	-0.06%
2021/05/14	57	25.73	39	25.52	24.55	18	35,672	0.05%
2021/05/13	29	25.54	39	25.49	25.35	-10	34,903	-0.03%
2021/05/12	7	28.44	14	28.55	28.15	-7	34,109	-0.02%
2021/05/11	42.1	32.37	108	32.39	31.25	-65.9	33,480	-0.20%	大賣/
2021/05/10	27	34.93	49	34.90	34.70	-22	32,591	-0.07%
2021/05/07	114	33.89	120.1	33.65	33.40	-6.1	31,538	-0.02%	大買/大賣/
2021/05/06	160.3	35.07	129	35.41	34.10	31.3	30,530	0.10%	大買/大賣/
2021/05/05	89	33.72	147	33.29	34.10	-58	28,108	-0.21%	大賣/
2021/05/04	37	31.42	23	31.72	31.00	14	26,584	0.05%
2021/05/03	42	34.57	35	34.19	33.00	7	25,599	0.03%
2021/04/29	68	34.26	33	34.27	34.50	35	25,240	0.14%
2021/04/28	158	35.31	82	35.21	35.30	76	23,841	0.32%	大買/
2021/04/27	51	31.78	123.6	32.18	32.45	-72.6	22,174	-0.33%	大賣/
2021/04/26	46	29.16	57	28.46	29.65	-11	20,154	-0.05%
2021/04/23	50	27.17	34	27.50	27.00	16	19,023	0.08%
2021/04/22	72	26.86	158	26.12	27.10	-86	17,660	-0.49%	大賣/
2021/04/21	8	25.06	21.9	25.27	24.90	-13.9	15,604	-0.09%
2021/04/20	139	24.95	23	24.62	25.00	116	15,167	0.76%	大買/鉅額交易
2021/04/19	16	24.49	15	24.38	24.95	1	14,057	0.01%
2021/04/16	20	22.36	18	22.45	22.70	2	13,045	0.02%
2021/04/15	0	0.00	12	21.47	21.15	-12	12,194	-0.10%
2021/04/14	23	20.94	18	20.79	20.70	5	12,258	0.04%
2021/04/13	52	22.05	17	21.89	21.60	35	11,966	0.29%
2021/04/12	10	21.92	27	22.33	22.20	-17	11,508	-0.15%
2021/04/09	6	20.69	51	20.40	20.55	-45	10,573	-0.43%
2021/04/08	25	21.25	6	21.41	21.10	19	10,310	0.18%
2021/04/07	11	20.45	18.4	20.60	21.00	-7.4	9,823	-0.08%
2021/04/06	0	0.00	2	19.85	19.80	-2	9,588	-0.02%
2021/03/29	0	0.00	6	20.03	19.90	-6	9,995	-0.06%
2021/03/26	0	0.00	1	19.40	19.60	-1	10,000	-0.01%
2021/03/23	0	0.00	13	19.64	19.30	-13	10,399	-0.13%
2021/03/22	0	0.00	2	19.65	19.75	-2	10,461	-0.02%
2021/03/19	9	19.20	0	0.00	19.25	9	10,574	0.09%
2021/03/17	1	19.45	0	0.00	19.45	1	10,864	0.01%
2021/03/16	3	19.73	0	0.00	19.65	3	11,078	0.03%
2021/03/15	0	0.00	2	19.85	19.75	-2	11,333	-0.02%
2021/03/12	2	19.78	2	19.90	19.70	0	11,609	0.00%
2021/03/11	13	19.37	0	0.00	19.35	13	11,871	0.11%
2021/03/10	3	19.70	8	19.55	19.50	-5	11,945	-0.04%
2021/03/09	2	18.85	0	0.00	19.00	2	12,019	0.02%
2021/03/08	1	19.25	10	19.40	19.20	-9	12,130	-0.07%
2021/03/05	4.1	19.71	10	19.65	19.30	-5.9	12,435	-0.05%
2021/03/04	10	20.05	1	20.10	20.05	9	12,882	0.07%
2021/03/03	6	20.29	7	20.37	20.20	-1	13,743	-0.01%
2021/02/26	0	0.00	3	20.15	20.05	-3	14,145	-0.02%
2021/02/25	0	0.00	12	20.08	20.10	-12	14,217	-0.08%
2021/02/24	2	20.18	1	20.35	20.00	1	14,252	0.01%
2021/02/22	1	20.00	17	19.99	20.10	-16	14,303	-0.11%
2021/02/19	0.3	19.60	1	19.60	19.65	-0.7	14,180	0.00%
2021/02/18	1	19.25	15	19.40	19.60	-14	14,283	-0.10%
2021/02/17	3	19.05	10.3	19.05	19.25	-7.3	14,352	-0.05%
2021/02/05	1	18.75	1	18.55	18.50	0	14,434	0.00%
2021/02/04	0	0.00	5	18.65	18.60	-5	14,728	-0.03%
2021/02/03	0.3	18.45	0	0.00	18.10	0.3	14,892	0.00%
2021/02/02	0	0.00	6	18.18	18.30	-6	15,281	-0.04%
2021/02/01	3	17.65	5	18.00	18.00	-2	15,529	-0.01%
2021/01/29	26	18.05	10	18.29	18.00	16	15,765	0.10%
2021/01/28	5	18.12	0	0.00	18.15	5	16,275	0.03%
2021/01/27	0	0.00	4	19.00	18.60	-4	16,530	-0.02%
2021/01/25	0	0.00	6	19.30	19.25	-6	17,313	-0.03%
2021/01/22	77	19.00	37.3	19.15	19.20	39.7	17,522	0.23%
2021/01/21	5.3	17.75	11	17.84	18.10	-5.8	17,231	-0.03%
2021/01/20	18	17.65	7	17.55	17.35	11	17,754	0.06%
2021/01/19	18	18.66	4	18.59	18.35	14	18,033	0.08%
2021/01/18	0	0.00	15	17.55	18.00	-15	18,167	-0.08%
2021/01/15	18	18.19	0	0.00	17.85	18	18,560	0.10%
2021/01/14	3	18.55	9	18.68	18.65	-6	18,778	-0.03%
2021/01/13	8	18.75	6	18.78	18.70	2	18,975	0.01%
2021/01/12	1	18.70	0	0.00	18.60	1	19,213	0.01%
2021/01/11	5	19.15	1	19.10	19.10	4	19,920	0.02%
2021/01/08	10	18.97	3.3	18.91	18.90	6.7	20,718	0.03%
2021/01/07	21	19.60	10.3	19.31	19.45	10.7	22,688	0.05%
2021/01/06	15.3	19.25	31	18.90	18.70	-15.7	24,370	-0.06%
2021/01/05	23	19.54	15	19.45	19.45	8	25,785	0.03%
2021/01/04	14	19.85	2	19.75	19.70	12	27,448	0.04%
2020/12/31	1	20.30	8.3	20.10	20.10	-7.3	28,462	-0.03%
2020/12/30	3	20.32	0	0.00	20.30	3	28,741	0.01%
2020/12/29	13	20.93	5.4	20.63	20.45	7.6	29,676	0.03%
2020/12/28	1	20.15	2	20.15	20.15	-1	29,606	0.00%
2020/12/25	8	20.18	9	20.16	20.20	-1	29,736	0.00%
2020/12/24	5	20.20	2	20.10	20.05	3	30,004	0.01%
2020/12/23	4	20.20	1	20.20	20.20	3	30,378	0.01%
2020/12/22	7	20.14	6	20.39	19.60	1	30,648	0.00%
2020/12/21	7	20.16	4	20.28	20.35	3	30,718	0.01%
2020/12/18	18	19.89	0	0.00	19.80	18	30,755	0.06%
2020/12/17	0.4	19.70	5	19.70	19.75	-4.6	30,826	-0.01%
2020/12/16	4	20.06	51	20.01	19.95	-47	30,903	-0.15%
2020/12/15	12	19.89	0	0.00	19.70	12	31,315	0.04%
2020/12/14	11	19.82	7	20.04	20.30	4	31,321	0.01%
2020/12/11	7	20.26	5.2	20.69	20.05	1.8	31,531	0.01%
2020/12/10	1	20.40	10	20.75	20.50	-9	32,173	-0.03%
2020/12/09	9	20.71	1	20.70	20.55	8	32,638	0.02%
2020/12/08	7	21.15	5	21.30	20.95	2	34,293	0.01%
2020/12/07	13	20.82	11.2	21.15	20.85	1.8	34,691	0.01%
2020/12/04	0	0.00	8	20.67	20.65	-8	35,454	-0.02%
2020/12/03	12	20.89	4	20.98	20.60	8	36,695	0.02%
2020/12/02	2	20.55	11	20.81	20.60	-9	37,887	-0.02%
2020/12/01	13	20.98	2	21.20	20.85	11	38,339	0.03%
2020/11/30	79.2	21.58	37.3	21.38	21.35	41.9	38,761	0.11%
2020/11/27	24	20.62	48	20.92	20.80	-24	38,628	-0.06%
2020/11/26	104	20.09	105	19.78	19.85	-1	38,010	0.00%	大買/大賣/
2020/11/25	122	19.76	139.3	20.00	19.90	-17.3	38,502	-0.04%	大買/大賣/
2020/11/24	7	19.47	13.2	19.47	19.45	-6.2	38,115	-0.02%
2020/11/23	1	19.10	2	19.15	19.15	-1	38,060	0.00%
2020/11/20	7	18.90	1	19.00	19.00	6	38,056	0.02%
2020/11/19	0	0.00	5.4	19.14	19.20	-5.4	38,234	-0.01%
2020/11/18	6	18.89	10	18.85	18.85	-4	38,335	-0.01%
2020/11/17	6	18.99	6	18.99	18.90	0	38,556	0.00%
2020/11/16	3.3	18.99	0	0.00	18.85	3.3	38,716	0.01%
2020/11/13	6	19.10	14	19.16	19.35	-8	39,033	-0.02%
2020/11/12	3	18.80	0	0.00	18.70	3	39,568	0.01%
2020/11/11	7	19.18	4	19.34	19.20	3	39,631	0.01%
2020/11/10	17	19.36	0	0.00	19.20	17	39,666	0.04%
2020/11/09	13	20.15	3	20.27	20.10	10	39,412	0.03%
2020/11/06	19	20.07	105	20.11	20.15	-86	39,594	-0.22%	大賣/
2020/11/05	119	20.74	6	20.67	20.45	113	40,590	0.28%	大買/鉅額交易
2020/11/04	12	20.30	4	20.30	20.05	8	40,637	0.02%
2020/11/03	33	20.55	26	20.57	20.45	7	41,046	0.02%
2020/11/02	8	19.88	10	19.95	19.95	-2	40,889	0.00%
2020/10/30	1	20.80	13	20.92	20.10	-12	40,665	-0.03%
2020/10/29	4	20.20	1	20.55	20.60	3	41,076	0.01%
2020/10/28	0	0.00	15	20.90	20.60	-15	41,354	-0.04%
2020/10/27	14	20.75	0	0.00	20.45	14	40,705	0.03%
2020/10/26	0	0.00	7	20.69	20.60	-7	40,295	-0.02%
2020/10/23	1	20.90	4	21.05	20.85	-3	40,027	-0.01%
2020/10/22	10	20.55	0	0.00	20.60	10	39,509	0.03%
2020/10/21	5	20.85	12	20.73	20.55	-7	39,134	-0.02%
2020/10/20	6	20.89	6	20.78	20.85	0	38,902	0.00%
2020/10/19	42	21.05	18	20.84	21.10	24	38,609	0.06%
2020/10/16	12	21.19	15	21.01	20.60	-3	37,892	-0.01%
2020/10/15	67	21.46	58	21.35	21.85	9	37,047	0.02%
2020/10/14	42	21.37	48.2	21.29	21.00	-6.2	34,946	-0.02%
2020/10/13	116	20.17	79.1	19.99	20.00	36.9	32,964	0.11%	大買/
2020/10/12	17	19.95	37	20.00	20.45	-20	31,353	-0.06%
2020/10/08	26	18.60	46.5	18.43	18.60	-20.5	29,686	-0.07%
2020/10/07	9	17.79	13	17.90	17.85	-4	28,511	-0.01%
2020/10/06	40.2	17.95	46	18.04	17.80	-5.8	28,220	-0.02%
2020/10/05	2	17.50	10	17.15	17.55	-8	27,286	-0.03%
2020/09/30	1	17.15	10	17.01	17.10	-9	27,209	-0.03%
2020/09/29	16	17.37	14	17.19	16.80	2	27,101	0.01%
2020/09/28	4	17.08	1	17.05	17.00	3	26,757	0.01%
2020/09/25	26.2	16.94	8	17.06	16.10	18.2	26,283	0.07%
2020/09/24	11	16.97	16	16.97	16.75	-5	25,687	-0.02%
2020/09/23	3	17.07	12.4	16.97	17.05	-9.4	25,407	-0.04%
2020/09/22	7	16.75	5	16.55	16.85	2	25,149	0.01%
2020/09/21	7	16.96	5	16.95	16.85	2	25,138	0.01%
2020/09/18	8	17.53	1	17.25	17.00	7	24,931	0.03%
2020/09/17	4	17.19	13	16.93	17.00	-9	24,366	-0.04%
2020/09/16	6	16.92	1	16.80	17.05	5	24,148	0.02%
2020/09/15	9	17.18	5.1	17.50	17.00	3.9	23,753	0.02%
2020/09/14	23	16.67	14.2	16.65	16.60	8.8	22,933	0.04%
2020/09/11	20	17.73	46.3	17.70	17.45	-26.3	22,205	-0.12%
2020/09/10	6.4	17.00	51.1	17.08	17.05	-44.7	20,392	-0.22%
2020/09/09	52	16.75	59.2	16.51	16.80	-7.2	19,644	-0.04%
2020/09/08	55	16.62	8	16.26	16.05	47	18,507	0.25%
2020/09/07	12	15.95	40.4	16.72	16.90	-28.4	17,118	-0.17%
2020/09/04	31	15.43	22	15.24	15.40	9	15,736	0.06%
2020/09/03	38	15.51	33.3	15.30	15.55	4.7	15,095	0.03%
2020/09/02	54	14.97	25.3	15.02	15.15	28.7	14,301	0.20%
2020/09/01	14	14.72	1	14.80	14.65	13	13,840	0.09%
2020/08/31	3	14.93	40	14.95	14.95	-37	13,480	-0.27%
2020/08/28	1	14.60	3	14.60	14.45	-2	12,728	-0.02%
2020/08/27	5	14.35	16	14.58	14.35	-11	12,568	-0.09%
2020/08/26	4	14.63	10	14.63	14.60	-6	12,399	-0.05%
2020/08/25	1	14.55	15	14.63	14.60	-14	12,238	-0.11%
2020/08/24	8	14.46	8	14.54	14.55	0	11,913	0.00%
2020/08/21	10	14.45	4	14.45	14.40	6	11,655	0.05%
2020/08/20	13	13.80	6.5	13.91	13.90	6.5	11,333	0.06%
2020/08/19	35.3	14.77	9	14.63	14.35	26.3	10,965	0.24%
2020/08/18	18	14.89	20	14.69	14.85	-2	10,457	-0.02%
2020/08/17	0	0.00	17.7	14.56	14.40	-17.7	9,697	-0.18%
2020/08/14	9	13.90	10	14.05	13.90	-1	9,298	-0.01%
2020/08/13	1	14.00	0	0.00	13.70	1	9,005	0.01%
2020/08/12	27	14.19	26	13.95	14.10	1	8,795	0.01%
2020/08/11	29	14.79	17	14.20	14.20	12	8,377	0.14%
2020/08/10	15	14.66	3.3	15.00	15.05	11.7	7,094	0.16%
2020/08/07	3	13.47	15	13.72	13.70	-12	6,479	-0.19%
2020/08/06	29	13.01	4	12.93	13.10	25	5,856	0.43%
2020/08/05	13	12.83	2	12.80	12.90	11	5,551	0.20%
2020/08/04	24	12.80	60	12.93	12.85	-36	5,409	-0.67%
2020/08/03	26	12.27	12	12.13	12.30	14	4,639	0.30%
2020/07/28	0	0.00	1	10.75	10.75	-1	4,506	-0.02%
2020/07/27	2	10.95	0	0.00	10.95	2	4,503	0.04%
2020/07/24	1	10.95	0.1	10.95	10.95	0.9	4,486	0.02%
2020/07/21	1	11.05	0	0.00	11.10	1	4,394	0.02%
2020/07/17	2	11.13	0	0.00	10.95	2	4,381	0.05%
2020/07/16	0	0.00	52	11.19	11.15	-52	4,364	-1.19%
2020/07/15	0	0.00	6	11.50	11.25	-6	4,316	-0.14%
2020/07/14	4	11.15	10	11.15	11.15	-6	4,151	-0.14%
2020/07/13	0	0.00	2	11.25	11.25	-2	4,121	-0.05%
2020/07/10	5	11.26	0	0.00	11.20	5	4,071	0.12%
2020/07/09	5	11.60	1	11.30	11.70	4	3,952	0.10%
2020/07/08	0	0.00	6	11.20	11.20	-6	3,630	-0.17%
2020/07/07	0	0.00	2	10.90	10.95	-2	3,524	-0.06%
2020/07/01	0	0.00	30	10.90	10.90	-30	3,448	-0.87%
2020/06/30	2	11.00	4	10.86	10.85	-2	3,416	-0.06%
2020/06/19	2	10.75	0	0.00	10.60	2	3,280	0.06%
2020/06/18	1	10.60	0	0.00	10.60	1	3,249	0.03%
2020/06/17	1	10.75	0	0.00	10.65	1	3,227	0.03%
2020/06/16	0	0.00	7.2	10.36	10.40	-7.2	3,116	-0.23%
2020/06/15	0	0.00	2	10.30	10.25	-2	3,177	-0.06%
2020/06/10	0	0.00	5	10.80	10.80	-5	3,203	-0.16%
2020/06/03	0	0.00	3	10.88	10.90	-3	3,353	-0.09%
2020/06/02	0	0.00	6	10.75	10.70	-6	3,320	-0.18%
2020/05/29	5	10.80	5	10.85	10.80	0	3,325	0.00%
2020/05/28	13	10.83	2	10.90	10.75	11	3,320	0.33%
2020/05/26	0	0.00	1	10.65	10.60	-1	3,276	-0.03%
2020/05/20	1	10.85	0	0.00	10.60	1	3,208	0.03%
2020/05/18	0	0.00	3	10.75	10.75	-3	3,178	-0.09%
2020/05/12	2	10.60	20	10.75	10.65	-18	2,986	-0.60%
2020/05/11	0	0.00	1	10.95	10.95	-1	2,978	-0.03%
2020/05/07	1	10.50	0	0.00	10.65	1	2,927	0.03%
2020/05/06	29	11.01	4	10.84	10.60	25	2,909	0.86%
2020/05/05	0	0.00	5	10.65	10.65	-5	2,599	-0.19%
2020/04/30	0	0.00	10	9.84	9.85	-10	2,459	-0.41%
2020/04/27	0	0.00	2	9.40	9.56	-2	2,545	-0.08%
2020/04/24	0	0.00	0.1	9.30	9.30	-0.1	2,553	0.00%
2020/04/23	5	9.16	0	0.00	9.21	5	2,570	0.19%
2020/04/17	15	9.35	7	9.44	9.28	8	2,856	0.28%
2020/04/16	7	9.30	0	0.00	9.30	7	2,873	0.24%
2020/04/15	0	0.00	6	9.33	9.35	-6	2,896	-0.21%
2020/04/14	6	9.19	3	9.20	9.31	3	2,908	0.10%
2020/04/13	2	9.09	0	0.00	9.08	2	2,918	0.07%
2020/04/10	7	9.09	2	9.14	9.17	5	2,931	0.17%
2020/04/08	1	8.77	0	0.00	8.80	1	2,996	0.03%
2020/03/27	0	0.00	10	8.30	8.28	-10	3,348	-0.30%
2020/03/25	2	8.17	0	0.00	8.21	2	3,452	0.06%
2020/03/13	2	8.45	0	0.00	8.40	2	3,239	0.06%
2020/03/12	30	9.10	0	0.00	9.00	30	3,163	0.95%
2020/03/10	1	9.45	0	0.00	9.61	1	3,089	0.03%
2020/03/09	10	10.00	0	0.00	9.70	10	3,046	0.33%
2020/03/05	1	10.15	0	0.00	10.10	1	3,005	0.03%
2020/03/03	1	10.20	0	0.00	10.10	1	2,978	0.03%
2020/02/24	2	10.55	0	0.00	10.55	2	2,975	0.07%
2020/02/18	0	0.00	7	10.60	10.60	-7	2,933	-0.24%
2020/02/17	2	10.60	0	0.00	10.60	2	2,931	0.07%
2020/02/14	0	0.00	10	10.85	10.75	-10	2,939	-0.34%
2020/02/13	0	0.00	0.4	10.80	10.80	-0.4	2,962	-0.01%
2020/02/11	10	10.80	0	0.00	10.75	10	2,913	0.34%
2020/02/07	15	11.00	0	0.00	10.85	15	2,894	0.52%
2020/02/06	5	11.10	0	0.00	11.05	5	2,909	0.17%
2020/02/05	1	11.15	10	11.00	11.00	-9	2,889	-0.31%
2020/02/04	1	11.00	0	0.00	11.15	1	2,859	0.03%
2020/01/20	0	0.00	37	12.00	11.95	-37	2,828	-1.31%
2020/01/17	0	0.00	8	11.99	12.00	-8	2,792	-0.29%
2020/01/16	0	0.00	8	11.97	12.00	-8	2,755	-0.29%
2020/01/15	0	0.00	5	11.80	11.80	-5	2,651	-0.19%
2020/01/14	2	11.90	0	0.00	11.80	2	2,591	0.08%
2020/01/13	0	0.00	1	11.80	11.85	-1	2,536	-0.04%
2020/01/09	0	0.00	5	11.30	11.35	-5	2,377	-0.21%
2020/01/07	0	0.00	0	11.30	11.35	0	2,391	0.00%
2020/01/02	10	11.45	0	0.00	11.50	10	2,340	0.43%
2019/12/31	0	0.00	1	11.40	11.40	-1	2,281	-0.04%
2019/12/30	0	0.00	4	11.40	11.40	-4	2,244	-0.18%
2019/12/25	2	11.05	0	0.00	11.05	2	2,092	0.10%
2019/12/24	0	0.00	7	11.18	11.15	-7	2,058	-0.34%
2019/12/23	15	10.91	0	0.00	11.10	15	1,822	0.82%
2019/12/20	2.1	10.75	1.5	10.70	10.75	0.6	1,702	0.04%
2019/12/19	5	10.68	0	0.00	10.60	5	1,671	0.30%
2019/12/17	1	10.55	0	0.00	10.60	1	1,645	0.06%
2019/12/06	5	10.55	0	0.00	10.45	5	1,775	0.28%
2019/11/25	10	10.80	1	10.70	10.70	9	1,822	0.49%
2019/11/21	15	10.50	0	0.00	10.60	15	1,724	0.87%
2019/11/20	1	10.60	0	0.00	10.55	1	1,773	0.06%
2019/11/15	1	10.65	2	10.65	10.65	-1	1,808	-0.06%
2019/11/12	0	0.00	20	10.70	10.70	-20	1,778	-1.12%
2019/11/06	1	10.60	0	0.00	10.65	1	1,746	0.06%
2019/11/05	0	0.00	15.1	10.68	10.65	-15.1	1,725	-0.88%
2019/10/31	17	10.81	0	0.00	10.65	17	1,739	0.98%
2019/10/29	2	10.50	0	0.00	10.45	2	1,577	0.13%
2019/10/28	0	0.00	3	10.60	10.55	-3	1,590	-0.19%
2019/10/24	0	0.00	2	10.55	10.50	-2	1,620	-0.12%
2019/10/23	1	10.50	0.3	10.60	10.60	0.7	1,623	0.04%
2019/10/21	0	0.00	0	10.60	10.60	0	1,708	0.00%
2019/10/08	2	10.60	0	0.00	10.50	2	1,881	0.11%
2019/10/03	2	10.55	0	0.00	10.70	2	1,896	0.11%
2019/09/26	0	0.00	5	10.75	10.75	-5	1,916	-0.26%
2019/09/24	0	0.00	2	10.90	10.75	-2	1,940	-0.10%
2019/09/18	5	10.70	0	0.00	10.95	5	1,891	0.26%
2019/09/17	2	10.50	0	0.00	10.50	2	1,807	0.11%
2019/09/03	0	0.00	0.2	11.00	10.45	-0.2	1,823	-0.01%
2019/08/30	0	0.00	1	10.00	10.00	-1	1,827	-0.05%
2019/08/26	0	0.00	7	10.01	10.00	-7	2,175	-0.32%
2019/08/23	1	10.10	0	0.00	10.05	1	2,175	0.05%
2019/08/15	0	0.00	5	9.92	9.95	-5	2,269	-0.22%
2019/08/08	0	0.00	6	10.10	10.20	-6	2,436	-0.25%
2019/08/07	0	0.00	10	10.15	10.05	-10	2,440	-0.41%
2019/08/01	4	11.10	0	0.00	11.15	4	2,410	0.17%
2019/07/31	1	11.15	0	0.00	11.20	1	2,411	0.04%
2019/07/29	10	11.25	0	0.00	11.30	10	2,427	0.41%
2019/07/26	0	0.00	14	11.20	11.25	-14	2,537	-0.55%
2019/07/25	6	11.07	4	11.05	11.10	2	2,526	0.08%
2019/07/23	0	0.00	5	11.06	11.05	-5	2,492	-0.20%
2019/07/22	0	0.00	15	11.27	11.15	-15	2,425	-0.62%
2019/07/17	10	11.50	7	11.46	11.35	3	2,458	0.12%
2019/07/16	2	11.35	1	11.25	11.35	1	2,424	0.04%
2019/07/11	2	11.10	5	11.10	11.05	-3	2,374	-0.13%
2019/07/09	3	11.07	0	0.00	11.15	3	2,377	0.13%
2019/07/04	7	11.00	0	0.00	11.00	7	2,411	0.29%
2019/06/28	1	10.95	0	0.00	10.90	1	2,399	0.04%
2019/06/25	0	0.00	4	10.95	10.95	-4	2,438	-0.16%
2019/06/24	1	11.00	0	0.00	10.95	1	2,468	0.04%
2019/06/21	0	0.00	2	11.10	11.10	-2	2,459	-0.08%
2019/06/10	4	11.40	4	11.25	11.30	0	2,786	0.00%
2019/06/06	0	0.00	10	11.40	11.35	-10	2,861	-0.35%
2019/06/05	5	11.75	5	11.50	11.50	0	2,834	0.00%
2019/06/04	6	11.53	2	11.45	11.40	4	2,734	0.15%
2019/05/31	10	11.50	0	0.00	11.30	10	2,597	0.38%
2019/05/29	0	0.00	4	11.20	11.15	-4	2,559	-0.16%
2019/05/28	5	11.40	8.2	11.35	11.30	-3.2	2,545	-0.13%
2019/05/27	7	11.44	1	11.35	11.40	6	2,533	0.24%
2019/05/24	1	11.25	19	11.26	11.25	-18	2,488	-0.72%
2019/05/23	4	11.15	10	11.15	11.10	-6	2,464	-0.24%
2019/05/22	4	11.15	1	11.15	11.20	3	2,452	0.12%
2019/05/21	10	11.30	6	11.20	11.20	4	2,449	0.16%
2019/05/20	1	11.05	0	0.00	11.10	1	2,402	0.04%
2019/05/07	3	11.15	0	0.00	11.10	3	2,868	0.10%
2019/05/03	6	11.33	9	11.24	11.20	-3	2,934	-0.10%
2019/05/02	1	10.95	0	0.00	10.95	1	2,825	0.04%
2019/04/30	1	10.85	0	0.00	10.90	1	2,817	0.04%
2019/04/29	4	11.05	0	0.00	10.80	4	2,840	0.14%
2019/04/26	3	10.90	0	0.00	10.95	3	2,835	0.11%
2019/04/23	10	11.00	0	0.00	11.05	10	2,772	0.36%
2019/04/22	1	10.95	0	0.00	10.90	1	2,732	0.04%
2019/04/15	0	0.00	0.2	10.50	10.55	-0.2	2,695	-0.01%
2019/04/12	12	10.70	0	0.00	10.70	12	2,721	0.44%
2019/03/29	0	0.00	10	11.05	11.10	-10	2,906	-0.34%
2019/03/27	0	0.00	2	11.20	11.20	-2	2,941	-0.07%
2019/03/21	0	0.00	15	11.66	11.55	-15	2,866	-0.52%
2019/03/20	4	11.45	2	11.45	11.50	2	2,793	0.07%
2019/03/19	10	11.40	4	11.60	11.60	6	2,792	0.21%
2019/03/12	15	11.18	7	11.25	11.25	8	2,645	0.30%
2019/03/07	0	0.00	10	11.00	11.00	-10	2,658	-0.38%
2019/03/06	4	11.01	0	0.00	11.00	4	2,722	0.15%
2019/03/05	0	0.00	14	10.97	11.05	-14	2,753	-0.51%
2019/02/27	5	11.00	0	0.00	11.00	5	2,795	0.18%
2019/02/26	2	11.00	50	11.00	11.05	-48	2,803	-1.71%
2019/02/22	1	11.00	0	0.00	10.95	1	2,804	0.04%
2019/02/21	1	11.00	20	10.95	11.05	-19	2,818	-0.67%
2019/02/19	5	11.07	2	11.00	11.00	3	2,818	0.11%
2019/02/15	1	11.60	1	11.50	10.95	0	2,854	0.00%
2019/02/14	0	0.00	6	11.10	11.25	-6	2,748	-0.22%
2019/02/13	6	11.10	8	11.14	11.25	-2	2,703	-0.07%
2019/02/12	18	11.07	2	11.15	11.25	16	2,610	0.61%
2019/01/28	2	10.20	0	0.00	10.15	2	2,373	0.08%
2019/01/24	2	10.25	2	10.20	10.20	0	2,450	0.00%
2019/01/10	2	10.30	2	10.15	10.10	0	2,675	0.00%
2019/01/07	1	9.95	0	0.00	9.88	1	2,705	0.04%
2018/12/28	0	0.00	30	10.15	10.15	-30	2,833	-1.06%
2018/12/25	0	0.00	5	10.20	10.30	-5	3,263	-0.15%
2018/12/24	0	0.00	10	10.65	10.65	-10	3,288	-0.30%
2018/12/22	84	10.61	46	10.72	10.70	38	3,335	1.14%
2018/12/21	1	10.00	0	0.00	9.87	1	3,217	0.03%
2018/12/20	2	10.10	0	0.00	9.94	2	3,275	0.06%
2018/12/19	0	0.00	10	10.25	10.15	-10	3,415	-0.29%
2018/12/17	2	10.40	0	0.00	10.45	2	3,711	0.05%
2018/11/29	15	10.90	9	11.13	11.00	6	4,141	0.14%
2018/11/28	10	10.85	10	10.80	10.85	0	4,072	0.00%
2018/11/26	2	10.90	0	0.00	10.80	2	4,035	0.05%
2018/11/23	2	11.10	3	11.10	11.00	-1	4,004	-0.02%
2018/11/21	0	0.00	1	11.25	11.25	-1	3,994	-0.03%
2018/11/20	3	11.33	0	0.00	11.20	3	4,004	0.07%
2018/11/19	1	11.25	0	0.00	11.25	1	4,012	0.02%
2018/11/14	2	11.60	4	11.43	11.45	-2	4,121	-0.05%
2018/11/12	2	11.10	2	11.25	11.10	0	4,080	0.00%
2018/11/09	2	11.10	0	0.00	11.15	2	4,114	0.05%
2018/11/08	0	0.00	5	11.40	11.25	-5	4,149	-0.12%
2018/11/07	3	11.40	20	11.40	11.35	-17	4,174	-0.41%
2018/11/06	15	11.20	0	0.00	11.25	15	4,254	0.35%
2018/11/05	0	0.00	2	11.25	11.25	-2	4,362	-0.05%
2018/11/02	42	11.10	1	11.10	11.20	41	4,356	0.94%
2018/11/01	0	0.00	10	10.95	11.05	-10	4,378	-0.23%
2018/10/31	11	10.84	0	0.00	10.85	11	4,347	0.25%
2018/10/30	1	10.40	0	0.00	10.60	1	4,335	0.02%
2018/10/26	1	10.80	0	0.00	10.45	1	4,278	0.02%
2018/10/25	22	11.08	12	11.10	10.80	10	4,239	0.24%
2018/10/23	0	0.00	2	11.60	11.50	-2	4,219	-0.05%
2018/10/12	1	11.85	0	0.00	11.90	1	4,382	0.02%
2018/10/11	4	11.40	0	0.00	11.45	4	4,484	0.09%
2018/10/08	1	12.60	0	0.00	12.90	1	4,520	0.02%
2018/10/05	0	0.00	10	12.95	12.70	-10	4,527	-0.22%
2018/10/04	10	13.31	6	13.30	13.30	4	4,519	0.09%
2018/10/03	17	13.53	0	0.00	13.35	17	4,496	0.38%
2018/10/02	10	13.15	0	0.00	13.15	10	4,252	0.24%
2018/10/01	5	13.30	23	13.25	13.25	-18	4,246	-0.42%
2018/09/28	11	13.21	9	13.03	12.95	2	4,241	0.05%
2018/09/27	10	13.00	21	13.01	12.90	-11	4,202	-0.26%
2018/09/26	1.4	13.03	11	13.10	13.15	-9.6	4,190	-0.23%
2018/09/25	26	13.12	3	13.10	13.15	23	4,146	0.55%
2018/09/21	6	12.60	9	12.68	12.70	-3	3,916	-0.08%
2018/09/20	0	0.00	6	12.40	12.40	-6	3,911	-0.15%
2018/09/18	17	12.67	10	12.70	12.40	7	3,965	0.18%
2018/09/17	11	12.26	2	12.35	12.50	9	3,943	0.23%
2018/09/14	0	0.00	3	11.92	12.05	-3	3,935	-0.08%
2018/09/12	16	12.00	0	0.00	11.85	16	3,979	0.40%
2018/09/11	20	11.35	0	0.00	11.45	20	3,978	0.50%
2018/09/10	0	0.00	20	11.10	11.10	-20	4,209	-0.48%
2018/09/05	1	12.15	0	0.00	12.25	1	5,331	0.02%
2018/08/28	0	0.00	15	12.40	12.35	-15	5,909	-0.25%
2018/08/24	2	12.40	10	12.35	12.35	-8	6,373	-0.13%
2018/08/23	8	12.40	8	12.70	12.70	0	6,664	0.00%
2018/08/21	11	11.75	0	0.00	12.00	11	7,264	0.15%
2018/08/20	1	12.15	0	0.00	11.80	1	7,332	0.01%
2018/08/15	20	12.28	0	0.00	12.40	20	7,579	0.26%
2018/08/13	1	12.55	1	12.60	12.55	0	7,664	0.00%
2018/08/08	0	0.00	13	13.85	13.75	-13	7,762	-0.17%
2018/08/07	0	0.00	14	13.70	13.70	-14	8,109	-0.17%
2018/08/03	0	0.00	2.1	13.50	13.60	-2.1	8,417	-0.03%
2018/07/30	1	13.80	3	13.85	13.65	-2	9,151	-0.02%
2018/07/27	0	0.00	1	13.55	13.60	-1	9,351	-0.01%
2018/07/26	1	13.75	0	0.00	13.55	1	9,606	0.01%
2018/07/25	3	13.80	3	13.75	13.75	0	10,127	0.00%
2018/07/23	0	0.00	5	13.26	13.25	-5	10,813	-0.05%
2018/07/20	10	13.40	1	13.55	13.25	9	11,292	0.08%
2018/07/19	0	0.00	2	13.90	13.85	-2	11,552	-0.02%
2018/07/18	7	14.01	14	13.94	13.85	-7	11,902	-0.06%
2018/07/17	7	13.86	0	0.00	13.80	7	11,997	0.06%
2018/07/11	1	13.00	0	0.00	13.00	1	14,145	0.01%
2018/07/06	1	12.55	0	0.00	12.50	1	15,444	0.01%
2018/07/04	1	13.00	1	12.85	13.05	0	17,463	0.00%
2018/07/02	2	13.85	0	0.00	13.50	2	20,309	0.01%
2018/06/29	10	13.70	1	13.75	13.80	9	20,916	0.04%
2018/06/28	5	13.80	0	0.00	13.65	5	21,255	0.02%
2018/06/27	1	14.10	1	14.00	13.90	0	22,255	0.00%
2018/06/26	1	13.80	7	13.60	13.60	-6	23,205	-0.03%
2018/06/25	6	14.05	0	0.00	14.05	6	23,961	0.03%
2018/06/22	35	14.20	0	0.00	14.15	35	24,878	0.14%
2018/06/21	11	14.47	5	14.41	14.40	6	24,899	0.02%
2018/06/20	8	14.35	0	0.00	14.35	8	24,904	0.03%
2018/06/19	15	14.90	4	14.78	14.55	11	24,906	0.04%
2018/06/15	8	14.40	5	14.40	14.55	3	24,923	0.01%
2018/06/14	5	15.00	33	14.62	14.45	-28	24,848	-0.11%
2018/06/13	58	14.82	61	14.94	14.70	-3	24,440	-0.01%
2018/06/12	10	14.10	22	14.20	14.10	-12	23,812	-0.05%
2018/06/08	25	14.30	3	14.25	14.25	22	23,712	0.09%
2018/06/07	0	0.00	5	14.40	14.35	-5	23,684	-0.02%
2018/06/06	8	14.67	10	14.50	14.55	-2	23,629	-0.01%
2018/06/05	2	14.70	20	14.75	14.55	-18	23,579	-0.08%
2018/06/04	23	15.07	11	15.09	14.90	12	23,514	0.05%
2018/06/01	13	14.87	18	14.68	14.80	-5	23,306	-0.02%
2018/05/31	5	14.63	2	14.55	14.55	3	23,221	0.01%
2018/05/30	28	14.83	19	14.87	14.90	9	23,023	0.04%
2018/05/29	37	14.08	23	14.08	14.10	14	22,535	0.06%
2018/05/25	11	14.09	24	14.04	14.10	-13	22,941	-0.06%
2018/05/24	14	14.26	17	14.26	14.20	-3	22,970	-0.01%
2018/05/23	5	14.05	0	0.00	13.95	5	23,027	0.02%
2018/05/22	11	14.26	2	14.15	14.10	9	22,983	0.04%
2018/05/21	3.3	14.28	6	14.20	14.20	-2.7	22,997	-0.01%
2018/05/18	50	14.32	0	0.00	14.10	50	23,043	0.22%
2018/05/17	0	0.00	5	14.50	14.25	-5	23,107	-0.02%
2018/05/16	12	14.47	9	14.52	14.50	3	23,085	0.01%
2018/05/15	25	14.77	27	14.68	14.70	-2	23,051	-0.01%
2018/05/14	5	14.09	1	14.05	14.00	4	22,841	0.02%
2018/05/11	1	14.55	0	0.00	14.20	1	22,794	0.00%
2018/05/10	8	14.32	1	14.50	14.05	7	22,677	0.03%
2018/05/09	5	14.05	19	14.61	14.55	-14	22,549	-0.06%
2018/05/08	0	0.00	10	13.98	13.80	-10	22,331	-0.04%
2018/05/04	36	14.23	26	14.45	14.40	10	22,270	0.04%
2018/05/03	22	14.31	5	14.10	14.10	17	22,104	0.08%
2018/05/02	35	15.07	12	15.00	14.80	23	22,036	0.10%
2018/04/30	17	15.72	32	15.68	15.80	-15	21,551	-0.07%
2018/04/27	22	14.86	17	14.79	14.95	5	21,151	0.02%
2018/04/26	35	15.20	3	14.92	14.75	32	21,133	0.15%
2018/04/25	18	15.58	11	15.38	15.70	7	20,731	0.03%
2018/04/24	16.4	14.93	30	15.37	15.15	-13.6	20,593	-0.07%
2018/04/23	10	16.50	13	16.46	16.10	-3	20,318	-0.01%
2018/04/20	51	16.65	24	17.00	16.40	27	20,316	0.13%
2018/04/19	20	16.66	38	16.56	16.45	-18	20,016	-0.09%
2018/04/18	38	16.26	21	16.41	16.10	17	20,022	0.08%
2018/04/17	13.4	16.09	19	16.31	16.00	-5.6	21,850	-0.03%
2018/04/16	20	15.83	46	15.92	16.10	-26	22,218	-0.12%
2018/04/13	28	16.08	114	16.19	15.90	-86	22,585	-0.38%	大賣/
2018/04/12	33	16.09	20	16.00	15.95	13	22,255	0.06%
2018/04/11	41	16.69	11	16.39	16.65	30	21,929	0.14%
2018/04/10	26	16.62	135	17.21	16.15	-109	21,196	-0.51%	大賣/鉅額交易
2018/04/09	178	17.36	111.4	17.49	17.90	66.6	19,983	0.33%	大買/大賣/
2018/04/03	39	16.14	49	16.33	16.70	-10	18,537	-0.05%
2018/04/02	33	15.53	38	15.73	15.55	-5	17,694	-0.03%
2018/03/31	25	15.31	35	15.35	15.10	-10	17,151	-0.06%
2018/03/30	101.4	15.60	51	15.67	15.25	50.4	16,948	0.30%	大買/
2018/03/29	50	14.90	59	14.91	15.00	-9	15,991	-0.06%
2018/03/28	31	14.45	40	14.40	14.10	-9	15,053	-0.06%
2018/03/27	93	14.25	60	14.07	14.10	33	14,266	0.23%
2018/03/23	0	0.00	15	12.85	12.85	-15	13,663	-0.11%
2018/03/22	5	13.40	6	13.28	13.05	-1	14,101	-0.01%
2018/03/21	33	13.47	11	13.55	13.45	22	14,098	0.16%
2018/03/20	1	12.85	3	12.85	12.90	-2	13,974	-0.01%
2018/03/16	1	13.10	0	0.00	12.95	1	14,312	0.01%
2018/03/15	0	0.00	10	12.90	12.95	-10	14,596	-0.07%
2018/03/14	0	0.00	1	12.95	12.90	-1	14,940	-0.01%
2018/03/13	15	13.18	0	0.00	13.00	15	15,727	0.10%
2018/03/12	0	0.00	30	13.00	12.85	-30	16,159	-0.19%
2018/03/09	10	13.00	0	0.00	12.95	10	16,574	0.06%
2018/03/07	30	13.18	0	0.00	13.05	30	17,678	0.17%
2018/03/05	0	0.00	23	13.96	13.55	-23	19,631	-0.12%
2018/03/02	1	13.90	2	14.00	13.90	-1	20,530	0.00%
2018/03/01	23	14.03	8	13.84	14.00	15	21,225	0.07%
2018/02/27	17	13.93	17	14.01	14.00	0	21,425	0.00%
2018/02/26	5	13.65	0	0.00	13.55	5	21,188	0.02%
2018/02/23	16	13.73	27	13.49	13.70	-11	21,268	-0.05%
2018/02/22	12	12.92	16	12.94	12.95	-4	21,431	-0.02%
2018/02/21	0	0.00	10	13.10	13.00	-10	21,854	-0.05%
2018/02/12	26	12.65	1	12.70	12.60	25	21,895	0.11%
2018/02/09	12	12.36	1	12.40	12.40	11	22,394	0.05%
2018/02/08	0	0.00	20	12.21	12.05	-20	22,327	-0.09%
2018/02/07	14	12.34	2	12.43	12.50	12	22,386	0.05%
2018/02/06	6	11.78	15	11.82	11.80	-9	22,465	-0.04%
2018/02/05	3	12.97	24	13.01	13.05	-21	22,689	-0.09%
2018/02/02	11	13.52	1	13.45	13.40	10	23,266	0.04%
2018/02/01	20	13.53	1	13.50	13.45	19	23,966	0.08%
2018/01/31	3	13.00	0	0.00	13.30	3	23,942	0.01%
2018/01/30	1	13.50	6	13.33	13.15	-5	23,941	-0.02%
2018/01/29	1	13.55	2	13.60	13.50	-1	23,884	0.00%
2018/01/25	18	13.97	21	14.05	13.70	-3	23,955	-0.01%
2018/01/24	2	13.60	0	0.00	13.60	2	23,884	0.01%
2018/01/23	1	13.70	5	13.70	13.75	-4	23,935	-0.02%
2018/01/22	2	13.60	22	13.68	13.65	-20	24,033	-0.08%
2018/01/19	6	14.09	6	14.00	14.15	0	24,310	0.00%
2018/01/18	6	14.19	19	14.14	14.00	-13	24,664	-0.05%
2018/01/17	9	14.41	4	14.36	14.25	5	24,934	0.02%
2018/01/16	13	14.22	8	14.31	14.55	5	24,889	0.02%
2018/01/15	47	14.31	3	14.55	14.20	44	24,884	0.18%
2018/01/12	35	15.03	29	15.07	14.85	6	24,415	0.02%
2018/01/11	246	15.81	246	16.14	14.80	0	23,839	0.00%	大買/大賣/
2018/01/10	50	14.78	41	14.87	15.00	9	21,688	0.04%
2018/01/09	22	14.27	26	14.22	14.25	-4	20,880	-0.02%
2018/01/08	3	13.75	20	13.80	13.60	-17	20,377	-0.08%
2018/01/05	10	13.60	50	13.55	13.55	-40	20,271	-0.20%
2018/01/04	6	13.78	4	13.65	13.65	2	20,210	0.01%
2018/01/03	5	13.74	24	13.76	13.70	-19	20,244	-0.09%
2018/01/02	61	13.95	11	13.87	13.75	50	20,170	0.25%