大亞 (1609)-元大-府城券商分點個股進出

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
53.6
漲跌
▲0.3
漲幅
+0.56%
成交量
27,175張
產業
上市電器電纜類股
912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－元大-府城券商分點個股進出

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

元大-府城券商分點個股進出
元大-府城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
2024/05/10	15.1	53.05	10.6	52.84	53.60	4.5	66,203	0.01%
2024/05/09	36	54.23	25.9	54.12	53.30	10.1	65,851	0.02%
2024/05/08	159.4	56.15	94.6	56.33	56.20	64.8	65,135	0.10%	大買/
2024/05/07	69.3	54.39	46	54.89	55.80	23.3	64,115	0.04%
2024/05/06	19.7	52.96	21.6	53.28	52.90	-1.9	63,002	0.00%
2024/05/03	39.4	54.73	22.5	55.01	54.00	16.9	62,453	0.03%
2024/05/02	50.2	57.19	23	56.52	56.30	27.2	61,790	0.04%
2024/04/30	31.1	56.29	39.1	56.41	56.90	-8	61,060	-0.01%
2024/04/29	55.7	58.37	65.2	58.62	57.60	-9.5	60,379	-0.02%
2024/04/26	49.2	60.62	41.5	60.76	60.00	7.7	59,620	0.01%
2024/04/25	127.6	60.51	122.5	61.08	60.90	5.1	58,696	0.01%	大買/大賣/
2024/04/24	125.1	60.29	114.1	60.37	60.50	10.9	57,532	0.02%	大買/大賣/
2024/04/23	150.8	58.07	168.7	57.62	57.60	-17.9	55,336	-0.03%	大買/大賣/
2024/04/22	187.3	61.72	166.5	60.62	57.80	20.8	53,268	0.04%	大買/大賣/
2024/04/19	412.5	64.64	379.1	64.25	64.20	33.4	51,577	0.06%	大買/大賣/
2024/04/18	45.7	63.70	74.3	63.96	64.70	-28.6	45,068	-0.06%
2024/04/17	53.9	57.03	95.9	57.91	58.90	-42	42,476	-0.10%
2024/04/16	158.9	55.46	104.4	55.41	53.60	54.5	40,749	0.13%	大買/大賣/
2024/04/15	93.9	55.26	86.1	55.21	55.60	7.8	36,988	0.02%
2024/04/12	44.4	47.31	107.8	48.80	50.60	-63.4	34,024	-0.19%	大賣/
2024/04/11	64.1	46.81	97.1	47.05	46.00	-33	32,414	-0.10%
2024/04/10	98.7	47.03	50.3	47.01	46.70	48.4	31,471	0.15%
2024/04/09	198.4	45.56	120	45.48	45.55	78.4	29,793	0.26%	大買/大賣/
2024/04/08	130.6	43.13	70.5	43.31	43.10	60.1	28,049	0.21%	大買/
2024/04/03	11.3	42.04	14	41.93	41.15	-2.7	27,536	-0.01%
2024/04/02	50.7	42.00	9.3	42.09	41.75	41.4	27,355	0.15%
2024/04/01	18.3	42.76	5.1	42.83	42.60	13.3	27,068	0.05%
2024/03/29	41.1	43.12	33	43.21	43.00	8.1	26,844	0.03%
2024/03/28	62	44.44	23.6	44.93	44.20	38.4	26,243	0.15%
2024/03/27	43.4	45.04	42.1	45.11	44.05	1.4	25,546	0.01%
2024/03/26	128.2	45.86	135.6	45.82	43.80	-7.5	24,475	-0.03%	大買/大賣/
2024/03/25	130.5	44.45	112.2	44.54	45.40	18.2	22,208	0.08%	大買/大賣/
2024/03/22	35	41.09	135.3	41.72	42.45	-100.3	18,720	-0.54%	大賣/
2024/03/21	34.1	38.47	9	38.40	38.60	25.1	16,948	0.15%
2024/03/20	15.2	37.80	14.1	37.68	37.35	1.1	16,636	0.01%
2024/03/19	44.5	38.65	6.1	38.48	38.10	38.4	16,490	0.23%
2024/03/18	1	38.35	17	38.36	38.45	-16	16,303	-0.10%
2024/03/15	9.3	37.58	13	37.86	37.95	-3.8	16,333	-0.02%
2024/03/14	43.4	38.30	109	38.39	37.85	-65.6	16,455	-0.40%	大賣/
2024/03/13	16	37.59	31	37.59	36.85	-15	15,554	-0.10%
2024/03/12	6	36.65	0.1	37.05	37.20	5.9	16,240	0.04%
2024/03/11	0	36.05	0	0.00	36.30	0	16,078	0.00%
2024/03/08	17.1	36.65	13	36.05	36.05	4.1	16,116	0.03%
2024/03/07	23	37.46	22	36.75	36.70	1	16,013	0.01%
2024/03/06	76.1	38.41	59.5	38.43	37.50	16.6	15,653	0.11%
2024/03/05	4.1	36.86	9	36.78	36.35	-5	14,187	-0.03%
2024/03/04	20.5	37.63	17.2	37.03	36.95	3.4	14,009	0.02%
2024/03/01	39	37.56	30.5	37.81	37.85	8.5	13,745	0.06%
2024/02/29	19.2	37.07	45.1	37.41	37.50	-25.9	13,258	-0.20%
2024/02/27	7.3	36.05	3	36.02	35.65	4.3	12,912	0.03%
2024/02/26	9.6	36.92	3	36.82	36.45	6.6	12,829	0.05%
2024/02/23	11	36.27	2	36.30	36.25	9	12,302	0.07%
2024/02/22	2	36.35	4	36.45	36.40	-2	12,200	-0.02%
2024/02/21	5.1	36.21	4	36.23	36.15	1.1	12,059	0.01%
2024/02/20	1	35.80	1	35.88	35.90	0	12,000	0.00%
2024/02/19	0	36.45	53	36.35	36.30	-53	11,892	-0.45%
2024/02/16	5	35.80	4	35.83	35.90	1	11,753	0.01%
2024/02/15	0	34.90	3.1	35.35	35.25	-3.1	11,571	-0.03%
2024/02/05	2	34.38	0	0.00	34.50	2	11,525	0.02%
2024/02/02	6	34.88	0	35.30	34.80	6	11,490	0.05%
2024/02/01	1	35.35	5.2	35.12	35.40	-4.2	11,408	-0.04%
2024/01/31	1	35.05	2	35.03	34.95	-1	11,447	-0.01%
2024/01/30	0	35.05	1	35.30	34.90	-1	11,431	-0.01%
2024/01/29	0	0.00	4	34.75	34.80	-4	11,439	-0.03%
2024/01/26	1	34.70	0	0.00	34.60	1	11,464	0.01%
2024/01/25	0	0.00	3	34.90	34.85	-3	11,468	-0.03%
2024/01/24	0	0.00	6	35.52	35.35	-6	11,461	-0.05%
2024/01/23	3	35.55	5	35.74	35.40	-2	11,477	-0.02%
2024/01/22	5	35.13	31.1	35.10	35.35	-26.1	11,439	-0.23%
2024/01/19	5	34.90	0	0.00	34.80	5	11,317	0.04%
2024/01/18	3	34.23	10	34.75	34.80	-7	11,228	-0.06%
2024/01/17	11	34.82	4	34.99	34.60	7	11,190	0.06%
2024/01/16	69	35.98	11	35.80	35.50	58	11,067	0.52%
2024/01/15	18	36.07	67.1	36.67	36.90	-49.1	10,747	-0.46%
2024/01/12	0	0.00	1	34.15	34.15	-1	9,522	-0.01%
2024/01/11	4	33.96	3	34.05	34.10	1	9,592	0.01%
2024/01/10	3	33.22	0	0.00	33.25	3	9,701	0.03%
2024/01/09	3	33.87	10	33.90	33.65	-7	9,803	-0.07%
2024/01/08	6	34.32	2.2	34.10	34.10	3.8	9,826	0.04%
2024/01/05	0	34.60	2	34.42	34.30	-2	9,894	-0.02%
2024/01/04	9	34.74	2	34.70	34.60	7	9,942	0.07%
2024/01/03	2.5	35.07	14	35.27	34.70	-11.5	10,003	-0.11%
2024/01/02	0	0.00	4	34.78	35.00	-4	9,946	-0.04%
2023/12/29	9	34.68	1	34.60	34.50	8	9,959	0.08%
2023/12/28	3	34.90	39	35.10	35.00	-36	9,956	-0.36%
2023/12/27	1	34.00	1.1	34.29	34.00	-0.1	10,054	0.00%
2023/12/25	1	33.75	20	33.83	33.75	-19	11,418	-0.17%
2023/12/22	4	34.30	202	33.89	33.90	-198	11,866	-1.67%	大賣/鉅額交易
2023/12/21	1	34.30	4	34.35	34.30	-3	12,507	-0.02%
2023/12/20	1	33.80	2	34.10	34.20	-1	12,617	-0.01%
2023/12/19	3	33.45	0	0.00	33.45	3	12,665	0.02%
2023/12/18	1.1	34.43	1	33.90	33.90	0.1	12,681	0.00%
2023/12/15	7.1	34.48	2.3	34.44	34.40	4.8	12,693	0.04%
2023/12/14	1	34.65	21.1	34.66	34.55	-20	12,628	-0.16%
2023/12/13	3	35.02	3	35.33	34.85	0	12,503	0.00%
2023/12/12	9.3	36.21	9	36.26	35.60	0.3	12,373	0.00%
2023/12/11	25	36.19	11	36.32	35.80	14	11,967	0.12%
2023/12/08	329.5	35.78	52	35.82	35.60	277.5	11,478	2.42%	大買/鉅額交易
2023/12/07	43	35.18	89.4	35.29	35.95	-46.4	11,007	-0.42%
2023/12/06	2	34.00	1	34.00	33.95	1	10,073	0.01%
2023/12/05	14.1	33.50	3	33.35	33.45	11.1	10,041	0.11%
2023/12/04	3	34.32	1	34.60	33.95	2	9,961	0.02%
2023/12/01	6.1	33.98	8	34.00	33.90	-1.9	9,871	-0.02%
2023/11/30	0	0.00	3	34.13	34.05	-3	9,922	-0.03%
2023/11/29	1	34.45	0	0.00	34.25	1	9,996	0.01%
2023/11/28	1.1	34.02	0	0.00	34.45	1.1	10,079	0.01%
2023/11/27	16.1	34.33	0	0.00	34.00	16.1	10,284	0.16%
2023/11/24	20.7	34.35	16	34.40	34.20	4.7	10,226	0.05%
2023/11/22	5	33.61	3	33.62	33.55	2	9,990	0.02%
2023/11/21	16.1	33.78	12	33.70	33.70	4.1	10,061	0.04%
2023/11/20	0.1	33.35	0	0.00	33.50	0.1	10,060	0.00%
2023/11/17	11	33.31	15	33.35	33.25	-4	10,102	-0.04%
2023/11/16	2	32.75	20	33.05	33.00	-18	10,190	-0.18%
2023/11/15	0	0.00	9.4	32.72	32.75	-9.4	10,289	-0.09%
2023/11/14	26	32.13	0	0.00	32.05	26	10,528	0.25%
2023/11/13	0	32.20	1	32.15	32.45	-1	10,919	-0.01%
2023/11/10	4.1	32.37	0	0.00	32.25	4.1	11,057	0.04%
2023/11/09	6.1	32.38	2	32.78	32.55	4.1	11,263	0.04%
2023/11/08	21.2	32.74	0	0.00	32.60	21.2	11,569	0.18%
2023/11/06	1	33.35	7	33.31	33.45	-6	12,119	-0.05%
2023/11/03	0	0.00	20	33.00	32.80	-20	12,498	-0.16%
2023/11/02	0	0.00	19	32.49	32.50	-19	12,697	-0.15%
2023/11/01	18.9	31.92	6	31.93	31.90	12.9	13,002	0.10%
2023/10/31	0	0.00	2	33.10	32.00	-2	13,902	-0.01%
2023/10/30	7	33.01	10	32.60	32.80	-3	16,190	-0.02%
2023/10/25	2.2	33.67	3	33.77	33.45	-0.8	16,712	0.00%
2023/10/24	6	33.06	3	33.27	33.40	3	16,883	0.02%
2023/10/23	22.1	32.36	10	32.85	33.05	12.1	17,175	0.07%
2023/10/20	14	32.10	5	32.15	32.10	9	17,530	0.05%
2023/10/19	22	32.84	1	33.40	32.80	21	18,760	0.11%
2023/10/18	15	33.12	10	33.35	32.90	5	19,514	0.03%
2023/10/17	10.2	33.76	20	34.13	33.60	-9.8	19,983	-0.05%
2023/10/16	11.1	34.25	9.1	34.40	34.25	2	20,170	0.01%
2023/10/13	21.2	35.23	0	0.00	34.95	21.2	21,179	0.10%
2023/10/12	19	35.50	1.1	35.41	35.50	17.9	22,483	0.08%
2023/10/11	22	35.93	0	0.00	35.35	22	22,863	0.10%
2023/10/06	7	36.56	6	36.44	36.40	1	23,403	0.00%
2023/10/05	7.2	37.29	6	37.22	36.90	1.1	23,809	0.00%
2023/10/04	12.2	37.00	4	37.03	36.85	8.2	24,245	0.03%
2023/10/03	11.1	38.40	11	37.70	37.75	0.1	24,742	0.00%
2023/10/02	35	39.22	13.2	38.73	38.60	21.8	24,700	0.09%
2023/09/28	21.2	37.48	32	37.92	38.45	-10.8	24,534	-0.04%
2023/09/27	54	36.85	39	36.71	36.70	15	24,392	0.06%
2023/09/26	22	35.96	61.3	36.73	36.35	-39.4	24,300	-0.16%
2023/09/25	12	35.20	2	35.20	35.25	10	24,137	0.04%
2023/09/22	3	33.37	2	34.30	34.40	1	24,427	0.00%
2023/09/21	7	33.49	0	0.00	33.45	7	24,577	0.03%
2023/09/20	9	34.04	2	34.15	34.10	7	24,714	0.03%
2023/09/19	5	34.55	0	0.00	34.10	5	25,156	0.02%
2023/09/18	6	34.78	10	34.70	34.65	-4	25,310	-0.02%
2023/09/15	0	0.00	1	35.10	35.10	-1	25,673	0.00%
2023/09/14	3.1	34.64	0	0.00	34.85	3.1	25,991	0.01%
2023/09/13	1	34.45	45	34.40	34.40	-44	26,462	-0.17%
2023/09/12	0	0.00	27	35.00	34.80	-27	27,933	-0.10%
2023/09/11	5.4	35.61	1	35.25	35.15	4.4	28,871	0.02%
2023/09/08	0.4	36.05	0	0.00	35.95	0.4	29,379	0.00%
2023/09/07	1	36.35	0	0.00	36.35	1	30,161	0.00%
2023/09/06	0	0.00	1	36.30	36.25	-1	31,062	0.00%
2023/09/05	3	36.18	1	36.05	36.10	2	32,646	0.01%
2023/09/04	3.1	36.66	4	36.86	36.45	-0.9	35,956	0.00%
2023/09/01	1	36.75	0	0.00	36.45	1	38,926	0.00%
2023/08/31	1	36.50	9.3	36.66	36.95	-8.3	42,430	-0.02%
2023/08/30	5	36.10	5	35.75	35.75	0	43,137	0.00%
2023/08/25	0.1	35.70	2	35.60	36.00	-1.9	43,928	0.00%
2023/08/24	1.1	35.95	1	35.90	35.85	0.1	44,056	0.00%
2023/08/23	0.2	35.80	0	0.00	35.90	0.2	44,190	0.00%
2023/08/22	6.4	35.84	2	35.80	35.85	4.4	44,503	0.01%
2023/08/21	10	36.45	10	36.45	36.35	0	44,699	0.00%
2023/08/18	4	36.09	6	36.25	36.00	-2	44,769	0.00%
2023/08/17	31	35.87	5	35.92	36.15	26	44,812	0.06%
2023/08/16	2	34.55	4	34.74	35.15	-2	45,047	0.00%
2023/08/15	17	34.38	6	34.62	34.70	11	45,745	0.02%
2023/08/14	15	33.91	99	34.04	33.60	-84	46,303	-0.18%
2023/08/11	19.4	35.11	23	35.19	34.65	-3.6	46,414	-0.01%
2023/08/10	46	35.97	2	36.35	35.70	44	46,556	0.09%
2023/08/09	25.7	37.08	8	37.29	36.85	17.7	46,722	0.04%
2023/08/08	25.5	36.76	1	36.85	36.55	24.5	46,782	0.05%
2023/08/07	25	36.61	3	36.68	37.00	22	47,425	0.05%
2023/08/04	90	37.38	8	37.13	37.35	82	48,362	0.17%
2023/08/02	70	40.30	97.5	40.04	39.25	-27.5	48,205	-0.06%
2023/08/01	13	37.53	1.1	37.55	37.50	11.9	46,944	0.03%
2023/07/31	31	37.62	1	37.60	37.65	30	48,426	0.06%
2023/07/28	12	38.05	3	38.07	38.05	9	50,109	0.02%
2023/07/27	19.1	38.39	0.3	38.62	38.55	18.8	50,332	0.04%
2023/07/26	15	39.06	6	39.31	38.35	9	50,990	0.02%
2023/07/25	20.1	38.70	3	39.25	39.25	17.1	50,730	0.03%
2023/07/24	33	39.93	15.4	40.12	38.80	17.6	50,319	0.04%
2023/07/21	16	40.06	44	39.99	39.75	-28	49,129	-0.06%
2023/07/20	10	39.14	33.6	39.41	39.60	-23.6	48,499	-0.05%
2023/07/19	17	38.09	44.3	38.17	38.25	-27.3	48,038	-0.06%
2023/07/18	38.3	39.49	32	40.43	38.55	6.3	47,915	0.01%
2023/07/17	53	39.53	76.5	39.56	39.45	-23.5	47,115	-0.05%
2023/07/14	13	37.87	15	38.12	37.60	-2	46,247	0.00%
2023/07/13	49	38.64	0	38.40	38.05	49	46,233	0.11%
2023/07/12	19	39.34	28.4	39.32	39.40	-9.4	45,854	-0.02%
2023/07/11	44	39.41	33	38.91	38.70	11	46,018	0.02%
2023/07/10	12.1	39.15	45	39.36	38.95	-32.9	46,535	-0.07%
2023/07/07	6	37.49	55	37.78	37.90	-49	47,187	-0.10%
2023/07/06	5	38.40	3	39.03	38.10	2	47,423	0.00%
2023/07/05	63	39.07	47.4	39.18	39.15	15.6	47,541	0.03%
2023/07/04	5	38.55	3	38.53	38.25	2	47,450	0.00%
2023/07/03	42.1	39.24	2	38.95	38.60	40.1	47,692	0.08%
2023/06/30	13.3	38.27	11.1	38.11	38.60	2.2	47,357	0.00%
2023/06/29	7	37.41	13	37.39	37.40	-6	47,382	-0.01%
2023/06/28	8.2	36.89	55	36.93	36.75	-46.9	47,669	-0.10%
2023/06/27	21.2	37.61	34	37.72	36.95	-12.8	47,668	-0.03%
2023/06/26	9.1	37.98	10	38.07	38.10	-0.9	48,044	0.00%
2023/06/21	27.2	38.24	10.4	38.20	38.00	16.8	48,710	0.03%
2023/06/20	13.1	38.49	18	38.40	38.70	-4.9	48,365	-0.01%
2023/06/19	43.1	38.52	31.1	38.53	38.15	12.1	48,045	0.03%
2023/06/16	78.8	39.24	47	39.07	38.50	31.8	47,705	0.07%
2023/06/15	23.1	37.84	33.3	37.86	38.10	-10.2	46,305	-0.02%
2023/06/14	22	38.09	8	37.73	37.60	14	45,571	0.03%
2023/06/13	45	37.91	31.4	37.83	37.80	13.6	45,133	0.03%
2023/06/12	21.5	38.78	10.1	38.59	38.40	11.4	44,542	0.03%
2023/06/09	46.1	39.80	41.6	39.50	39.50	4.5	43,814	0.01%
2023/06/08	142.9	40.45	139.2	40.56	40.50	3.7	42,292	0.01%	大買/大賣/
2023/06/07	154	37.65	210.1	38.33	39.20	-56.1	39,128	-0.14%	大買/大賣/
2023/06/06	112.1	36.42	110	36.05	35.65	2.1	36,364	0.01%	大買/大賣/
2023/06/05	12	33.78	47	34.38	34.80	-35	33,276	-0.11%
2023/06/02	13.2	31.87	23.1	32.12	31.65	-9.9	32,861	-0.03%
2023/06/01	3	31.02	0	0.00	30.85	3	32,232	0.01%
2023/05/31	0	30.75	4	30.81	31.10	-4	32,140	-0.01%
2023/05/30	14.8	30.72	2	30.65	30.50	12.8	32,073	0.04%
2023/05/29	0.1	31.00	3	31.28	31.00	-2.9	31,878	-0.01%
2023/05/26	45	30.71	21.1	30.74	30.75	23.9	31,692	0.08%
2023/05/25	18.1	31.55	9	31.66	31.20	9.1	31,400	0.03%
2023/05/24	13.1	31.65	24	31.56	31.60	-10.9	31,212	-0.03%
2023/05/23	38.3	31.71	6	31.82	31.75	32.3	31,263	0.10%
2023/05/22	21	31.65	10.5	31.72	31.80	10.6	31,141	0.03%
2023/05/19	21.4	31.49	26	31.98	31.25	-4.7	30,602	-0.02%
2023/05/18	28	31.36	40.4	31.50	31.35	-12.4	30,165	-0.04%
2023/05/17	10.1	30.85	62	30.79	30.50	-51.9	29,950	-0.17%
2023/05/16	39	30.53	38	30.51	30.60	1	29,520	0.00%
2023/05/15	40.1	30.06	26	30.09	30.25	14.1	29,140	0.05%
2023/05/12	28.1	29.54	14.3	29.48	29.55	13.8	28,650	0.05%
2023/05/11	28.1	29.54	14.3	29.48	28.95	13.8	28,352	0.05%
2023/05/10	71.3	31.06	113	31.05	30.90	-41.7	27,516	-0.15%	大賣/
2023/05/09	49.2	30.62	31.2	30.54	30.05	18	26,294	0.07%
2023/05/08	29	31.69	59.2	31.85	32.00	-30.2	25,548	-0.12%
2023/05/05	74	31.28	133.6	31.40	31.30	-59.6	24,560	-0.24%	大賣/
2023/05/04	64	31.01	108	31.02	31.00	-44	23,319	-0.19%	大賣/
2023/05/03	17	28.92	3	28.75	28.95	14	22,140	0.06%
2023/05/02	13.3	28.92	42.1	28.71	29.20	-28.8	22,145	-0.13%
2023/04/28	28	27.69	1	27.50	27.40	27	21,305	0.13%
2023/04/26	2	26.88	2	27.10	27.10	0	21,097	0.00%
2023/04/25	8	27.75	3	27.85	27.30	5	20,958	0.02%
2023/04/24	3	27.62	7.1	27.56	27.80	-4.1	20,783	-0.02%
2023/04/21	17	27.27	22	27.49	27.10	-5	20,617	-0.02%
2023/04/20	20.4	27.88	5	27.95	27.80	15.4	20,428	0.08%
2023/04/19	5.4	27.94	24	28.46	28.40	-18.7	20,163	-0.09%
2023/04/18	23.5	27.66	74.2	27.98	27.45	-50.7	19,694	-0.26%
2023/04/17	21	28.41	2	28.53	28.40	19	19,352	0.10%
2023/04/14	27.2	28.67	19.8	29.01	28.60	7.4	19,482	0.04%
2023/04/13	50.4	28.78	82.3	28.83	28.70	-31.9	18,938	-0.17%
2023/04/12	61.4	28.57	75	28.57	28.70	-13.6	17,837	-0.08%
2023/04/11	32.4	27.57	22.1	27.14	27.35	10.3	16,489	0.06%
2023/04/10	29.9	27.08	6	27.17	26.85	23.9	15,894	0.15%
2023/04/07	13.7	27.09	22.1	27.13	27.20	-8.4	15,446	-0.05%
2023/04/06	91.9	26.92	33	26.86	26.75	58.9	14,737	0.40%
2023/03/31	8.2	25.95	7	25.94	25.85	1.2	14,106	0.01%
2023/03/30	14.3	26.64	7	26.69	26.15	7.3	13,930	0.05%
2023/03/29	35.4	26.42	25	26.71	26.55	10.4	13,503	0.08%
2023/03/28	15	25.68	3	25.75	25.50	12	12,991	0.09%
2023/03/27	20.3	26.81	22.1	27.28	26.25	-1.8	12,779	-0.01%
2023/03/24	11	26.39	63.3	26.41	26.15	-52.3	11,861	-0.44%
2023/03/23	1.3	24.85	0	0.00	25.05	1.3	10,985	0.01%
2023/03/22	10.2	24.98	0.2	24.95	24.75	10	11,030	0.09%
2023/03/21	4	25.26	6	25.68	25.00	-2	10,986	-0.02%
2023/03/20	17.1	25.12	0	0.00	25.20	17.1	10,938	0.16%
2023/03/17	19.1	25.10	10.3	24.86	24.95	8.8	10,975	0.08%
2023/03/16	6	25.49	8	25.27	25.40	-2	10,732	-0.02%
2023/03/15	10.7	26.01	11	26.10	26.05	-0.3	10,642	0.00%
2023/03/14	0.1	25.30	7.3	25.63	25.55	-7.2	10,649	-0.07%
2023/03/13	0	0.00	1	24.85	24.80	-1	10,504	-0.01%
2023/03/10	19	25.01	22	24.93	24.95	-3	10,655	-0.03%
2023/03/09	7.1	26.36	13.3	26.23	26.20	-6.2	10,463	-0.06%
2023/03/08	15.8	26.24	27.7	26.38	27.05	-11.9	10,247	-0.12%
2023/03/07	2.5	25.90	22.2	25.94	25.80	-19.7	9,690	-0.20%
2023/03/06	4.3	24.99	16.3	25.06	24.90	-12	9,105	-0.13%
2023/03/03	6.1	24.62	2	25.05	24.60	4.1	8,982	0.05%
2023/03/02	11.4	24.57	6	24.61	24.90	5.4	8,879	0.06%
2023/03/01	2.5	24.10	1	24.15	24.15	1.5	8,746	0.02%
2023/02/24	1.2	24.44	6.6	24.31	24.25	-5.4	8,686	-0.06%
2023/02/23	2.1	24.76	9.1	24.74	24.60	-7	8,618	-0.08%
2023/02/22	12.1	25.10	12.2	25.01	24.90	-0.1	8,528	0.00%
2023/02/21	6	25.32	8.2	25.20	25.20	-2.2	8,367	-0.03%
2023/02/20	1.8	24.90	21	24.93	25.05	-19.2	8,186	-0.23%
2023/02/17	15.4	24.27	2	24.53	24.35	13.4	8,247	0.16%
2023/02/16	16.3	24.76	18.1	24.58	24.50	-1.8	8,317	-0.02%
2023/02/15	13.2	24.43	28.2	24.34	24.40	-15	7,883	-0.19%
2023/02/14	3.2	23.25	0	0.00	23.15	3.2	7,305	0.04%
2023/02/13	3	23.15	2	23.28	23.30	1	7,282	0.01%
2023/02/10	2.1	23.36	1	23.60	23.30	1.1	7,222	0.02%
2023/02/09	1.8	23.87	1	23.85	23.60	0.8	7,214	0.01%
2023/02/08	3.1	23.45	3	23.45	23.25	0.1	7,010	0.00%
2023/02/07	13.1	23.20	3	23.48	23.50	10.1	6,953	0.15%
2023/02/06	5.3	23.19	1	23.35	23.15	4.3	6,919	0.06%
2023/02/03	2	23.55	25.9	23.51	23.50	-23.9	6,878	-0.35%
2023/02/02	10.2	23.80	25	24.09	23.95	-14.8	6,752	-0.22%
2023/02/01	14.6	24.01	65.5	23.99	24.10	-50.9	6,397	-0.80%
2023/01/31	41.5	22.36	47.8	22.13	23.00	-6.3	5,630	-0.11%
2023/01/30	9	21.01	54.2	21.05	21.15	-45.2	5,137	-0.88%
2023/01/17	3	20.45	2.3	20.47	20.55	0.7	5,089	0.01%
2023/01/16	0	0.00	5	20.34	20.35	-5	5,134	-0.10%
2023/01/13	2	20.30	0	0.00	20.35	2	5,137	0.04%
2023/01/12	1.3	20.87	0	0.00	20.65	1.3	5,133	0.03%
2023/01/11	1.1	20.52	0	0.00	20.50	1.1	5,090	0.02%
2023/01/10	17.1	20.49	0	0.00	20.45	17.1	5,085	0.34%
2023/01/09	4.1	20.87	2.1	20.88	20.80	2	5,067	0.04%
2023/01/06	17.1	20.93	3	20.83	20.80	14.1	5,054	0.28%
2023/01/05	6.2	21.28	3	21.60	21.25	3.2	5,063	0.06%
2023/01/04	16.4	21.74	37.1	21.86	21.50	-20.7	4,984	-0.42%
2023/01/03	4.2	20.95	9.1	20.81	20.85	-4.9	4,544	-0.11%
2022/12/30	0.2	20.53	3	20.55	20.30	-2.8	4,385	-0.06%
2022/12/29	6.1	20.10	2	20.15	20.15	4.1	4,372	0.09%
2022/12/28	4	20.44	1	20.50	20.30	3	4,373	0.07%
2022/12/27	1.1	20.78	2	20.75	20.55	-0.9	4,356	-0.02%
2022/12/26	8.4	20.55	4	20.63	20.50	4.4	4,348	0.10%
2022/12/23	0.2	20.38	0	0.00	20.50	0.2	4,347	0.00%
2022/12/22	0.5	20.50	6	20.53	20.40	-5.5	4,360	-0.13%
2022/12/21	2	20.40	5	20.51	20.25	-3	4,403	-0.07%
2022/12/20	4	19.91	10.6	19.93	19.75	-6.6	4,355	-0.15%
2022/12/19	11.1	20.20	0	0.00	20.15	11.1	4,377	0.25%
2022/12/16	13.3	20.52	2	20.68	20.75	11.3	4,371	0.26%
2022/12/15	3.2	20.95	1	20.95	20.95	2.2	4,337	0.05%
2022/12/14	0.3	20.90	1.1	20.90	20.75	-0.8	4,303	-0.02%
2022/12/13	5	20.54	7	20.76	20.50	-2	4,265	-0.05%
2022/12/12	16.2	20.92	8	20.96	20.85	8.2	4,301	0.19%
2022/12/09	4.5	20.84	7	20.96	20.80	-2.5	4,192	-0.06%
2022/12/07	6.3	20.36	1	20.45	20.00	5.3	3,986	0.13%
2022/12/06	7	20.98	6	21.33	20.75	1	3,905	0.03%
2022/12/05	0	0.00	10	20.57	20.60	-10	3,654	-0.27%
2022/12/02	11.5	20.39	15	20.22	20.65	-3.5	3,587	-0.10%
2022/12/01	5.2	19.55	1	19.65	19.45	4.2	3,338	0.13%
2022/11/30	1	19.75	0	0.00	19.70	1	3,315	0.03%
2022/11/25	2.2	19.11	2	18.95	18.65	0.2	3,240	0.01%
2022/11/24	0.2	18.80	3	18.95	18.80	-2.8	3,240	-0.09%
2022/11/23	2.2	18.93	0	0.00	18.75	2.2	3,269	0.07%
2022/11/22	0	18.60	0	0.00	18.55	0	3,316	0.00%
2022/11/21	31.2	18.60	1	18.85	18.55	30.2	3,392	0.89%
2022/11/18	3.2	18.57	2	18.65	18.50	1.2	3,406	0.04%
2022/11/17	3	18.98	1	18.95	19.00	2	3,389	0.06%
2022/11/16	2	19.10	7	19.02	18.95	-5	3,367	-0.15%
2022/11/15	38	19.22	44	19.45	19.40	-6	3,289	-0.18%
2022/11/14	23	17.90	5	18.65	18.90	18	2,968	0.61%
2022/11/11	1	17.35	0	0.00	17.20	1	2,765	0.04%
2022/11/10	1	17.20	10	17.25	17.20	-9	2,787	-0.32%
2022/11/09	0.2	17.65	26	17.50	17.50	-25.8	2,813	-0.92%
2022/11/08	0.2	17.60	16	17.50	17.45	-15.8	2,842	-0.56%
2022/11/07	1	17.60	5	17.53	17.55	-4	2,843	-0.14%
2022/11/03	16	16.80	0	0.00	16.90	16	2,881	0.56%
2022/11/02	26	17.24	3	17.30	17.00	23	2,906	0.79%
2022/11/01	2	16.90	4	16.65	16.95	-2	2,912	-0.07%
2022/10/28	1	16.85	0	0.00	16.45	1	3,124	0.03%
2022/10/27	0.2	16.80	1	16.85	16.85	-0.8	3,447	-0.02%
2022/10/26	1	16.55	6	16.62	16.50	-5	3,476	-0.14%
2022/10/25	0	0.00	1	16.75	16.65	-1	3,537	-0.03%
2022/10/24	3	16.88	2	16.95	16.75	1	3,550	0.03%
2022/10/21	2	16.33	0	0.00	16.20	2	3,555	0.06%
2022/10/20	1	15.95	12	15.99	16.55	-11	3,560	-0.31%
2022/10/19	1	16.55	2	16.65	16.40	-1	3,557	-0.03%
2022/10/18	2.2	16.49	0	0.00	16.50	2.2	3,638	0.06%
2022/10/17	0.2	15.80	6.1	15.78	16.30	-5.9	3,648	-0.16%
2022/10/14	5	16.40	1.1	16.40	16.35	3.9	3,670	0.11%
2022/10/13	5	16.11	2	16.25	15.90	3	3,697	0.08%
2022/10/12	1.3	16.93	1	17.00	16.80	0.3	3,650	0.01%
2022/10/11	7.2	17.39	0	0.00	17.25	7.2	3,661	0.20%
2022/10/07	0	0.00	4	18.25	18.15	-4	3,654	-0.11%
2022/10/06	0.2	18.50	0	0.00	18.35	0.2	3,688	0.01%
2022/10/05	0	0.00	1	18.75	18.50	-1	3,744	-0.03%
2022/10/04	0	0.00	1	18.55	18.40	-1	3,854	-0.03%
2022/10/03	3.1	18.20	0	0.00	18.10	3.1	3,918	0.08%
2022/09/30	1	18.00	15	18.02	18.20	-14	3,968	-0.35%
2022/09/29	1.1	18.48	3	18.20	18.40	-1.9	4,014	-0.05%
2022/09/28	5.1	18.38	3.3	18.38	17.85	1.8	4,154	0.04%
2022/09/27	7.2	19.19	2	19.00	19.30	5.2	4,195	0.12%
2022/09/26	10.1	19.88	12	19.68	19.30	-1.9	4,277	-0.04%
2022/09/23	0	0.00	0.6	20.15	20.20	-0.6	4,572	-0.01%
2022/09/22	0.2	20.35	1	20.20	20.25	-0.8	4,718	-0.02%
2022/09/21	1	20.50	0	0.00	20.35	1	4,934	0.02%
2022/09/20	0.1	20.60	0	0.00	20.75	0.1	5,447	0.00%
2022/09/19	7	20.51	32	20.63	20.60	-25	5,664	-0.44%
2022/09/16	3.3	20.18	0	0.00	20.05	3.3	5,833	0.06%
2022/09/15	1	20.05	0	0.00	20.05	1	5,882	0.02%
2022/09/14	3.2	19.99	5	20.00	20.10	-1.8	6,010	-0.03%
2022/09/13	1	20.40	0	20.50	20.45	1	6,039	0.02%
2022/09/12	6	20.29	0	0.00	20.35	6	6,108	0.10%
2022/09/08	3	20.08	2	20.10	20.05	1	6,167	0.02%
2022/09/07	23	20.00	0	0.00	19.95	23	6,226	0.37%
2022/09/06	7.1	20.17	1	20.25	20.15	6.1	6,350	0.10%
2022/09/05	7.1	20.62	10	20.75	20.60	-2.9	6,376	-0.05%
2022/09/02	17.1	21.06	0	0.00	20.95	17.1	6,381	0.27%
2022/09/01	13	21.37	9	21.20	21.30	4	6,396	0.06%
2022/08/31	9	21.93	2	22.10	21.85	7	6,385	0.11%
2022/08/30	5.1	22.06	5	22.00	22.05	0.1	6,416	0.00%
2022/08/29	17	21.69	0	0.00	21.70	17	6,421	0.26%
2022/08/26	0	0.00	12	23.46	23.35	-12	6,404	-0.19%
2022/08/25	1	23.30	0	0.00	23.30	1	6,413	0.02%
2022/08/22	0	0.00	3	23.40	23.20	-3	6,962	-0.04%
2022/08/18	2	23.10	0.1	23.10	23.15	1.9	7,114	0.03%
2022/08/17	0	0.00	14	22.98	23.00	-14	7,267	-0.19%
2022/08/16	18	22.74	6.1	22.88	22.70	11.9	7,405	0.16%
2022/08/15	2	22.85	3	22.78	22.80	-1	7,460	-0.01%
2022/08/12	3	22.27	5	22.39	22.35	-2	7,511	-0.03%
2022/08/11	3	22.22	6.4	22.12	22.10	-3.4	7,569	-0.05%
2022/08/10	6.4	22.04	8	22.19	22.25	-1.6	7,677	-0.02%
2022/08/09	5	21.67	3	21.70	21.75	2	7,728	0.03%
2022/08/08	0	0.00	3	21.07	21.45	-3	7,791	-0.04%
2022/08/04	22	20.44	8	20.29	20.50	14	8,081	0.17%
2022/08/03	41	21.67	15	21.87	21.25	26	8,271	0.31%
2022/08/02	2	23.33	0	0.00	23.35	2	8,078	0.02%
2022/08/01	0	0.00	5	23.70	23.85	-5	8,278	-0.06%
2022/07/29	3	23.93	0	0.00	23.80	3	8,336	0.04%
2022/07/28	5	23.90	3	23.88	23.65	2	8,409	0.02%
2022/07/27	1	23.40	10	23.55	23.60	-9	8,452	-0.11%
2022/07/25	0	0.00	4	23.89	23.80	-4	9,126	-0.04%
2022/07/22	3	23.35	2	23.55	23.35	1	9,459	0.01%
2022/07/21	3	23.10	2	23.20	23.40	1	9,984	0.01%
2022/07/20	26	23.41	7	23.51	23.40	19	11,019	0.17%
2022/07/19	10	23.70	2	23.83	23.70	8	11,428	0.07%
2022/07/18	4	23.75	5	23.74	23.60	-1	11,890	-0.01%
2022/07/15	5	23.25	5	23.19	23.20	0	12,261	0.00%
2022/07/14	2	23.25	5.7	23.11	23.25	-3.7	12,674	-0.03%
2022/07/13	9	22.83	1	22.90	22.90	8	13,397	0.06%
2022/07/12	16.5	22.37	0	0.00	22.15	16.5	13,715	0.12%
2022/07/11	4.2	23.39	2	23.75	23.40	2.2	14,595	0.02%
2022/07/08	2	24.30	1	24.50	24.05	1	15,072	0.01%
2022/07/07	2	23.85	1.5	23.87	24.05	0.5	15,408	0.00%
2022/07/06	3.5	23.77	28	23.63	23.60	-24.5	15,750	-0.16%
2022/07/04	1	25.00	0	0.00	24.95	1	16,491	0.01%
2022/07/01	12	25.38	13	25.84	25.15	-1	16,686	-0.01%
2022/06/30	2	25.73	13	25.94	25.90	-11	16,644	-0.07%
2022/06/29	8	25.85	8	26.24	26.00	0	16,923	0.00%
2022/06/28	45	26.06	38	26.24	26.30	7	17,658	0.04%
2022/06/27	3	25.55	23.1	25.47	25.65	-20.1	17,437	-0.12%
2022/06/24	5	24.54	49	24.48	25.05	-44	17,648	-0.25%
2022/06/23	9	23.12	5	23.19	23.30	4	18,132	0.02%
2022/06/22	13	23.75	7.2	23.64	23.10	5.8	18,417	0.03%
2022/06/21	3	23.27	2	23.20	23.40	1	19,090	0.01%
2022/06/20	9	22.89	16.5	23.11	22.65	-7.5	19,275	-0.04%
2022/06/17	1.1	23.70	2	23.40	23.50	-0.9	19,820	0.00%
2022/06/16	3.1	23.72	1	23.75	23.70	2.1	20,589	0.01%
2022/06/15	4	24.76	4.1	24.45	24.30	-0.1	20,702	0.00%
2022/06/14	4	24.13	2	24.10	24.30	2	21,396	0.01%
2022/06/13	2.1	24.25	0.1	24.20	24.15	2	22,083	0.01%
2022/06/10	34.1	24.80	1	24.80	24.80	33.1	22,111	0.15%
2022/06/09	2.1	25.10	5	25.16	25.20	-2.9	22,105	-0.01%
2022/06/08	6.2	25.13	2	25.15	25.00	4.2	22,093	0.02%
2022/06/07	33.1	25.25	20	25.44	25.35	13.1	22,136	0.06%
2022/06/06	3.1	25.56	2	25.65	25.45	1.1	22,251	0.00%
2022/06/02	5.4	25.67	1	25.75	25.55	4.4	22,264	0.02%
2022/06/01	2	26.15	1	26.20	26.15	1	22,225	0.00%
2022/05/31	7	26.49	33	26.46	26.40	-26	22,239	-0.12%
2022/05/30	1.3	26.36	4	25.98	26.35	-2.7	21,982	-0.01%
2022/05/27	2	25.30	2	25.60	25.30	0	21,776	0.00%
2022/05/26	12.1	25.41	0	0.00	25.35	12.1	21,679	0.06%
2022/05/25	3.1	25.57	5.2	25.67	25.60	-2.1	21,588	-0.01%
2022/05/24	24.1	25.39	2	25.65	25.10	22.1	21,447	0.10%
2022/05/23	0	25.95	1	26.05	25.85	-1	21,266	0.00%
2022/05/20	4	25.65	3	25.70	25.40	1	21,200	0.00%
2022/05/18	7.1	25.62	9	25.57	25.60	-1.9	21,041	-0.01%
2022/05/17	2.1	25.20	1	25.10	25.20	1.1	20,905	0.01%
2022/05/16	2	24.68	5	24.77	24.75	-3	20,794	-0.01%
2022/05/13	2.2	23.95	2	24.48	24.60	0.2	20,704	0.00%
2022/05/12	10.2	24.26	1	24.10	23.50	9.2	20,552	0.04%
2022/05/11	23.5	24.60	1	24.35	24.35	22.5	20,338	0.11%
2022/05/10	5	26.05	4	26.03	26.00	1	19,990	0.01%
2022/05/09	8.4	26.00	12	25.93	25.85	-3.6	19,871	-0.02%
2022/05/06	15	26.96	4	27.01	27.00	11	19,662	0.06%
2022/05/05	10.3	27.82	2	27.63	27.55	8.3	19,592	0.04%
2022/05/04	4.1	27.54	3	27.48	27.45	1.1	19,507	0.01%
2022/05/03	26.1	27.72	0	0.00	27.45	26.1	19,425	0.13%
2022/04/29	19.3	28.49	0	0.00	28.35	19.3	19,134	0.10%
2022/04/28	7.3	29.68	4	29.66	29.05	3.3	18,765	0.02%
2022/04/27	28.3	29.77	16	29.73	29.75	12.3	18,340	0.07%
2022/04/26	20.1	29.90	82	30.22	29.95	-61.9	17,840	-0.35%
2022/04/25	30.5	28.72	3	28.32	28.45	27.5	16,770	0.16%
2022/04/22	7.1	30.15	17	29.98	30.10	-9.9	16,309	-0.06%
2022/04/21	21.3	29.74	89	30.10	29.70	-67.7	15,852	-0.43%
2022/04/20	41	30.44	20	30.35	30.30	21	15,463	0.14%
2022/04/19	21	30.17	29.9	30.59	30.80	-8.9	15,050	-0.06%
2022/04/18	50.1	30.18	27	30.12	29.90	23.1	14,302	0.16%
2022/04/15	135	30.63	111.1	30.66	30.35	23.9	13,943	0.17%	大買/大賣/
2022/04/14	102	29.65	15.3	29.78	30.15	86.7	12,986	0.67%	大買/
2022/04/13	9	28.99	24	29.41	29.30	-15	12,442	-0.12%
2022/04/12	2	29.03	19	29.21	29.10	-17	12,085	-0.14%
2022/04/11	24	29.52	16	29.86	28.90	8	11,717	0.07%
2022/04/08	8.1	29.52	12	29.35	29.35	-3.9	11,133	-0.04%
2022/04/07	4.1	28.86	8	28.87	28.15	-3.9	10,734	-0.04%
2022/04/06	4	29.31	18.8	29.33	29.60	-14.8	10,485	-0.14%
2022/04/01	22.3	29.25	35.3	29.18	29.00	-13	10,204	-0.13%
2022/03/31	26.4	29.21	81.2	29.24	28.75	-54.8	9,773	-0.56%
2022/03/30	18.2	28.32	13.4	28.34	28.45	4.8	8,828	0.05%
2022/03/29	44	28.66	46	28.83	28.65	-2	8,542	-0.02%
2022/03/28	12.3	28.53	14.4	28.63	28.75	-2.1	8,081	-0.03%
2022/03/25	11.8	27.93	34.6	27.70	27.80	-22.8	7,382	-0.31%
2022/03/24	11.5	27.83	50.1	28.04	27.75	-38.6	7,265	-0.53%
2022/03/23	7.3	27.15	9	27.02	27.10	-1.7	6,549	-0.03%
2022/03/22	36	27.11	58	27.15	27.45	-22	6,329	-0.35%
2022/03/21	48.4	26.98	33.1	26.88	27.00	15.3	5,717	0.27%
2022/03/18	22.1	25.46	6	25.37	25.30	16.1	4,929	0.33%
2022/03/17	89.4	25.71	62	25.85	25.80	27.4	4,815	0.57%
2022/03/16	14	25.44	48.8	25.53	26.25	-34.8	3,987	-0.87%
2022/03/15	14.1	24.70	9	24.02	23.90	5.1	3,310	0.15%
2022/03/14	1	24.45	0	24.35	24.45	1	3,279	0.03%
2022/03/11	0	0.00	9	24.24	23.95	-9	3,267	-0.28%
2022/03/10	13	24.47	3.3	24.20	24.15	9.8	3,261	0.30%
2022/03/09	6	24.50	8	24.31	24.45	-2	3,206	-0.06%
2022/03/08	1	22.85	0.4	22.85	22.85	0.6	3,085	0.02%
2022/03/07	0	0.00	1	24.55	23.70	-1	3,046	-0.03%
2022/03/04	5.2	24.63	15.1	24.53	24.45	-9.9	3,021	-0.33%
2022/03/03	0.3	24.25	0	0.00	24.30	0.3	2,939	0.01%
2022/03/02	0.2	23.95	3	24.00	23.90	-2.8	2,971	-0.09%
2022/03/01	0.4	23.75	1	23.75	23.80	-0.6	2,968	-0.02%
2022/02/25	0.2	23.50	2	23.20	23.15	-1.8	3,000	-0.06%
2022/02/24	2.3	23.16	0	0.00	23.15	2.3	3,058	0.08%
2022/02/23	0.1	23.90	2.7	23.74	23.80	-2.6	3,065	-0.08%
2022/02/22	5	23.78	1	23.70	23.70	4	3,133	0.13%
2022/02/21	1.2	24.25	1	24.30	24.20	0.2	3,242	0.01%
2022/02/18	6	23.97	0	0.00	23.90	6	3,320	0.18%
2022/02/17	3	23.93	1	24.10	24.05	2	3,394	0.06%
2022/02/16	0	0.00	2	23.75	23.75	-2	3,657	-0.05%
2022/02/15	0	0.00	3	23.88	23.60	-3	3,833	-0.08%
2022/02/14	2	23.68	1	23.61	23.60	1	3,921	0.02%
2022/02/11	10	24.20	0	0.00	24.15	10	4,115	0.24%
2022/02/10	3	24.47	5.2	24.30	24.35	-2.2	4,307	-0.05%
2022/02/08	1	24.10	2	24.13	24.15	-1	4,596	-0.02%
2022/02/07	4	23.75	6	23.75	23.95	-2	4,742	-0.04%
2022/01/26	0	0.00	0.1	22.55	22.85	-0.1	5,026	0.00%
2022/01/25	4	22.80	0	0.00	22.55	4	5,675	0.07%
2022/01/24	0.1	23.30	22	22.75	22.95	-21.9	6,206	-0.35%
2022/01/21	24	23.84	11.1	23.75	23.50	12.9	6,222	0.21%
2022/01/19	2	23.60	1.1	23.54	23.95	0.9	6,273	0.01%
2022/01/17	3	23.85	0	0.00	23.95	3	6,252	0.05%
2022/01/14	3	23.88	4	24.10	24.00	-1	6,330	-0.02%
2022/01/13	1.4	24.58	2	24.55	24.35	-0.6	6,428	-0.01%
2022/01/12	1	24.05	1	24.10	24.20	0	6,560	0.00%
2022/01/10	1	24.20	1	24.30	24.50	0	6,649	0.00%
2022/01/07	6.1	24.41	0.1	24.40	24.30	6	6,820	0.09%
2022/01/06	0	0.00	0	24.75	24.65	0	6,815	0.00%
2022/01/05	3	24.87	8.1	25.02	24.80	-5.1	6,871	-0.07%
2022/01/04	3.9	24.62	2.3	24.68	24.95	1.6	6,905	0.02%
2022/01/03	1	24.70	3	25.05	24.70	-2	6,924	-0.03%
2021/12/30	0.1	24.95	2.3	24.89	24.95	-2.2	6,998	-0.03%
2021/12/29	0	0.00	5	25.03	25.05	-5	7,137	-0.07%
2021/12/28	3	24.70	30	24.82	24.70	-27	7,141	-0.38%
2021/12/27	3	24.78	0	0.00	24.80	3	7,259	0.04%
2021/12/24	6	24.94	0	0.00	24.75	6	7,615	0.08%
2021/12/23	1	24.85	0	0.00	24.95	1	7,758	0.01%
2021/12/22	7	24.88	8	24.85	24.85	-1	7,827	-0.01%
2021/12/21	2	24.98	14	24.99	25.05	-12	7,840	-0.15%
2021/12/20	9	25.39	15	25.36	25.35	-6	7,910	-0.08%
2021/12/17	25	24.93	3	24.77	24.65	22	7,703	0.29%
2021/12/16	0	0.00	13	24.30	24.30	-13	7,643	-0.17%
2021/12/15	1.1	24.39	0	0.00	24.30	1.1	7,698	0.01%
2021/12/14	7.1	24.37	6	24.25	24.20	1.1	7,866	0.01%
2021/12/13	1.2	24.93	3	25.17	24.80	-1.8	8,197	-0.02%
2021/12/10	0.2	24.71	0	0.00	24.65	0.2	8,217	0.00%
2021/12/09	5.4	24.67	3	24.83	24.55	2.4	8,237	0.03%
2021/12/08	6.1	24.34	1	24.35	24.30	5.1	8,224	0.06%
2021/12/07	3.1	24.25	0	0.00	24.15	3.1	8,207	0.04%
2021/12/06	3	24.05	7	24.00	24.00	-4	8,202	-0.05%
2021/12/03	8.1	24.16	1	24.10	24.10	7.1	8,231	0.09%
2021/12/02	0	0.00	6	24.18	24.15	-6	8,218	-0.07%
2021/12/01	0.1	24.40	4	24.35	24.35	-3.9	8,225	-0.05%
2021/11/30	6	24.50	12	24.54	24.45	-6	8,237	-0.07%
2021/11/29	7.1	23.98	0	0.00	24.25	7.1	8,258	0.09%
2021/11/26	10.2	24.60	2	24.69	24.55	8.2	8,247	0.10%
2021/11/25	3.1	25.11	5	25.10	25.00	-1.9	8,236	-0.02%
2021/11/24	10	25.16	3	25.13	25.05	7	8,274	0.08%
2021/11/23	2	24.93	4.3	24.92	24.80	-2.3	8,269	-0.03%
2021/11/22	2	25.03	0	0.00	25.10	2	8,299	0.02%
2021/11/19	1	25.40	2	25.10	25.05	-1	8,309	-0.01%
2021/11/18	5.1	25.01	13	25.35	25.45	-7.9	8,303	-0.10%
2021/11/17	6	24.89	0	0.00	24.80	6	8,230	0.07%
2021/11/16	4.1	25.02	2	25.05	25.05	2.1	8,189	0.03%
2021/11/15	24.1	25.03	1	25.00	25.00	23.1	8,180	0.28%
2021/11/12	13.3	26.41	2	26.55	26.20	11.3	8,018	0.14%
2021/11/11	4.1	27.01	4	27.11	27.00	0.1	7,911	0.00%
2021/11/10	7	27.22	13	27.06	27.05	-6	7,949	-0.08%
2021/11/09	2.1	27.78	10	27.70	27.60	-7.9	7,845	-0.10%
2021/11/08	12.1	27.61	0.1	27.25	27.25	12	7,679	0.16%
2021/11/05	4.2	27.59	3	27.45	27.35	1.2	7,642	0.02%
2021/11/04	8	28.00	10	28.03	27.90	-2	7,595	-0.03%
2021/11/03	13	27.70	3	27.90	28.05	10	7,524	0.13%
2021/11/02	20.7	27.63	19.2	27.66	27.75	1.5	7,250	0.02%
2021/11/01	28.2	26.89	60	26.83	27.20	-31.8	6,671	-0.48%
2021/10/29	1	24.80	0	0.00	24.75	1	6,307	0.02%
2021/10/27	2	24.80	1	24.85	24.85	1	6,775	0.01%
2021/10/26	1	25.20	0	0.00	25.10	1	6,809	0.01%
2021/10/25	0	0.00	6	24.90	25.05	-6	6,845	-0.09%
2021/10/22	6	25.03	0	0.00	24.80	6	6,955	0.09%
2021/10/21	5	25.82	0	0.00	25.50	5	7,011	0.07%
2021/10/20	1	26.30	2	26.13	26.35	-1	6,926	-0.01%
2021/10/19	0.1	25.25	0	0.00	25.35	0.1	6,833	0.00%
2021/10/18	19.1	25.48	6	25.46	25.20	13.1	6,903	0.19%
2021/10/15	26.1	26.01	23	25.49	25.30	3.1	6,979	0.04%
2021/10/14	6	24.45	7	24.68	24.65	-1	6,956	-0.01%
2021/10/13	0.1	24.80	0	0.00	24.55	0.1	7,165	0.00%
2021/10/12	3	25.43	2	25.30	25.30	1	7,243	0.01%
2021/10/08	4	26.01	1	26.05	25.85	3	7,302	0.04%
2021/10/07	6.2	26.10	6	26.12	26.10	0.2	7,418	0.00%
2021/10/06	5.3	25.58	3	25.55	25.55	2.3	7,528	0.03%
2021/10/04	2	25.50	3	25.10	24.80	-1	7,782	-0.01%
2021/10/01	11	26.69	12	27.23	26.15	-1	7,827	-0.01%
2021/09/30	0	0.00	1.3	26.96	26.75	-1.3	7,689	-0.02%
2021/09/29	1	26.45	2	26.35	26.55	-1	7,694	-0.01%
2021/09/28	4.9	26.11	4.5	26.05	26.20	0.5	7,782	0.01%
2021/09/27	2.2	25.98	9	26.14	26.35	-6.8	8,029	-0.08%
2021/09/24	3	25.23	0	0.00	25.20	3	8,368	0.04%
2021/09/23	0	0.00	2	25.40	25.20	-2	9,097	-0.02%
2021/09/22	3	25.12	0	0.00	25.15	3	10,530	0.03%
2021/09/17	5	26.21	4	26.60	25.95	1	11,245	0.01%
2021/09/16	15	27.05	9	27.73	26.95	6	11,377	0.05%
2021/09/15	2	26.60	3	26.02	26.60	-1	11,345	-0.01%
2021/09/14	3	25.75	2	26.20	25.80	1	11,464	0.01%
2021/09/13	5	26.20	11	26.02	26.20	-6	11,873	-0.05%
2021/09/10	3	25.53	3	25.58	25.60	0	12,116	0.00%
2021/09/09	0	0.00	2	25.00	25.30	-2	12,387	-0.02%
2021/09/08	15	25.27	12	25.73	24.80	3	12,510	0.02%
2021/09/06	1	25.60	2	25.75	25.50	-1	13,110	-0.01%
2021/09/03	1	26.35	12	26.16	26.05	-11	13,308	-0.08%
2021/09/02	1	26.15	2	26.10	26.25	-1	13,506	-0.01%
2021/09/01	13.1	26.40	1	26.60	26.30	12.1	13,602	0.09%
2021/08/31	10	26.35	12.5	26.20	26.55	-2.5	13,779	-0.02%
2021/08/30	17	26.15	24	26.35	26.05	-7	14,013	-0.05%
2021/08/27	0.3	25.95	3	25.90	26.05	-2.7	14,229	-0.02%
2021/08/26	3	25.90	23	25.97	25.55	-20	14,485	-0.14%
2021/08/25	0.1	25.35	0	0.00	25.70	0.1	14,827	0.00%
2021/08/24	14.2	25.30	5	25.31	25.35	9.2	15,153	0.06%
2021/08/23	0.2	24.90	1	25.15	25.15	-0.8	15,967	-0.01%
2021/08/20	0.1	24.30	0	0.00	24.25	0.1	16,902	0.00%
2021/08/19	23	24.65	0	0.00	24.05	23	17,534	0.13%
2021/08/18	0.1	24.50	10	23.45	25.05	-9.9	18,007	-0.05%
2021/08/17	2.7	24.72	0	0.00	24.20	2.7	18,263	0.01%
2021/08/16	3.1	25.11	15	24.92	24.75	-11.9	18,509	-0.06%
2021/08/13	14.2	26.23	2	26.50	26.10	12.2	18,716	0.07%
2021/08/12	1	26.95	0	0.00	26.95	1	19,189	0.01%
2021/08/11	2	26.98	15	26.83	26.65	-13	20,136	-0.06%
2021/08/10	2.1	27.98	2	27.50	27.45	0.1	20,604	0.00%
2021/08/06	0	0.00	1	28.10	28.05	-1	21,907	0.00%
2021/08/05	10	28.18	13	28.23	28.15	-3	22,721	-0.01%
2021/08/04	18	28.77	10	28.80	28.70	8	23,284	0.03%
2021/08/03	49.2	28.99	37.1	29.06	29.20	12.1	24,071	0.05%
2021/08/02	6	27.68	5	27.61	27.90	1	24,733	0.00%
2021/07/30	0	0.00	3	27.20	27.20	-3	25,744	-0.01%
2021/07/29	2	27.35	1	27.40	27.55	1	28,156	0.00%
2021/07/28	10	26.90	3.4	26.82	27.00	6.6	29,707	0.02%
2021/07/27	8	28.06	4	28.23	27.75	4	30,748	0.01%
2021/07/26	1	27.70	0	0.00	27.70	1	31,611	0.00%
2021/07/23	5	27.87	4	27.66	27.70	1	33,122	0.00%
2021/07/22	2	27.13	9	27.26	27.05	-7	34,888	-0.02%
2021/07/21	14	28.04	46	27.60	27.25	-32	36,962	-0.09%
2021/07/20	0	0.00	4	28.35	28.10	-4	38,096	-0.01%
2021/07/19	22	29.19	15	29.36	28.95	7	39,502	0.02%
2021/07/16	2	29.08	5	29.13	28.90	-3	41,385	-0.01%
2021/07/15	5	28.55	6	28.43	28.95	-1	41,753	0.00%
2021/07/14	29	27.77	19	27.63	27.80	10	42,839	0.02%
2021/07/13	14	28.79	3	29.12	28.30	11	43,760	0.03%
2021/07/12	32	29.40	22	29.89	29.15	10	44,544	0.02%
2021/07/09	8	28.77	3	28.77	28.80	5	44,484	0.01%
2021/07/08	8	28.88	7	28.82	29.30	1	44,900	0.00%
2021/07/07	13	28.75	5	28.54	28.40	8	45,354	0.02%
2021/07/06	1	29.10	4	29.29	29.10	-3	46,245	-0.01%
2021/07/05	8	29.50	2	29.75	29.55	6	46,413	0.01%
2021/07/02	9	29.97	11	30.13	29.65	-2	46,846	0.00%
2021/07/01	14	30.54	13	30.05	29.50	1	47,282	0.00%
2021/06/30	35.2	30.95	45	30.65	30.50	-9.8	46,959	-0.02%
2021/06/29	85	30.89	72	31.01	31.30	13	46,253	0.03%
2021/06/28	50	29.60	54	29.37	29.90	-4	44,851	-0.01%
2021/06/25	12	28.75	31	28.82	28.20	-19	44,130	-0.04%
2021/06/24	37	28.44	20	27.94	28.45	17	44,060	0.04%
2021/06/23	6	27.68	14	27.61	27.45	-8	43,780	-0.02%
2021/06/22	24	27.86	27	27.91	27.70	-3	43,618	-0.01%
2021/06/21	26	26.69	34	26.79	26.75	-8	43,200	-0.02%
2021/06/18	22	27.88	41	27.59	27.55	-19	42,998	-0.04%
2021/06/17	23	28.40	25	28.29	28.45	-2	42,814	0.00%
2021/06/16	10	28.78	24	28.49	28.35	-14	42,749	-0.03%
2021/06/15	9	29.16	33	29.18	29.20	-24	42,399	-0.06%
2021/06/11	43	28.80	6	29.02	28.40	37	42,182	0.09%
2021/06/09	7	28.75	4	28.98	28.50	3	41,841	0.01%
2021/06/08	10	29.03	17	29.41	28.95	-7	41,819	-0.02%
2021/06/07	7	28.44	13	28.93	29.00	-6	41,699	-0.01%
2021/06/04	11	29.11	5	28.87	28.70	6	41,580	0.01%
2021/06/03	58	29.78	17.4	30.03	29.65	40.6	41,396	0.10%
2021/06/02	31.4	29.76	15.1	29.57	29.65	16.3	41,181	0.04%
2021/06/01	29	29.13	4	29.19	29.15	25	40,922	0.06%
2021/05/31	52	29.54	67	29.78	29.30	-15	40,676	-0.04%
2021/05/28	59.2	28.26	50	28.44	28.25	9.2	40,142	0.02%
2021/05/27	54	27.41	31	27.72	26.90	23	39,266	0.06%
2021/05/26	9.3	26.21	33	26.51	26.80	-23.8	38,735	-0.06%
2021/05/25	11.1	25.63	6.3	25.53	25.80	4.8	38,339	0.01%
2021/05/24	3.1	25.70	2	25.50	25.65	1.1	38,199	0.00%
2021/05/21	10.1	24.72	21	24.85	25.30	-11	38,032	-0.03%
2021/05/20	13.2	25.24	10	24.87	24.55	3.2	37,934	0.01%
2021/05/19	50.3	25.15	35.1	25.86	25.90	15.2	37,474	0.04%
2021/05/18	29.1	23.55	21	23.99	24.30	8.1	36,681	0.02%
2021/05/17	9.2	22.27	176.2	22.52	22.10	-167.1	36,245	-0.46%	大賣/鉅額交易
2021/05/14	6	26.22	27	25.10	24.55	-21	35,672	-0.06%
2021/05/13	29.1	25.38	20.3	25.46	25.35	8.8	34,903	0.03%
2021/05/12	49.1	28.51	78	28.22	28.15	-28.9	34,109	-0.08%
2021/05/11	46.2	32.13	40.5	32.80	31.25	5.7	33,480	0.02%
2021/05/10	51.3	34.73	26	34.90	34.70	25.3	32,591	0.08%
2021/05/07	147	33.84	147.1	33.27	33.40	-0.1	31,538	0.00%	大買/大賣/
2021/05/06	391.4	34.88	379	34.92	34.10	12.4	30,530	0.04%	大買/大賣/
2021/05/05	53	32.74	40	33.54	34.10	13	28,108	0.05%
2021/05/04	229.1	32.05	231	30.34	31.00	-1.9	26,584	-0.01%	大買/大賣/
2021/05/03	110.1	34.05	200	34.46	33.00	-89.9	25,599	-0.35%	大買/大賣/
2021/04/29	130.2	33.79	159.1	34.02	34.50	-28.9	25,240	-0.11%	大買/大賣/
2021/04/28	183	34.90	106.1	34.89	35.30	76.9	23,841	0.32%	大買/大賣/
2021/04/27	302	31.34	261.3	31.59	32.45	40.7	22,174	0.18%	大買/大賣/
2021/04/26	169	28.87	239.6	28.96	29.65	-70.6	20,154	-0.35%	大買/大賣/
2021/04/23	148.5	27.13	146	27.49	27.00	2.5	19,023	0.01%	大買/大賣/
2021/04/22	131.4	26.60	71.1	26.67	27.10	60.3	17,660	0.34%	大買/
2021/04/21	12	24.94	22	25.03	24.90	-10	15,604	-0.06%
2021/04/20	64.1	24.80	30	25.07	25.00	34.1	15,167	0.22%
2021/04/19	97	24.37	20.6	24.20	24.95	76.4	14,057	0.54%
2021/04/16	118.2	22.59	62.2	22.55	22.70	56	13,045	0.43%	大買/
2021/04/15	37.6	20.93	9	21.17	21.15	28.6	12,194	0.23%
2021/04/14	19	20.69	14	20.76	20.70	5	12,258	0.04%
2021/04/13	23	21.78	61	21.90	21.60	-38	11,966	-0.32%
2021/04/12	63.2	21.50	53	22.25	22.20	10.2	11,508	0.09%
2021/04/09	18	20.59	16	20.80	20.55	2	10,573	0.02%
2021/04/08	21	21.28	42	21.35	21.10	-21	10,310	-0.20%
2021/04/07	19.7	20.44	20	20.70	21.00	-0.4	9,823	0.00%
2021/04/06	22	19.83	17	19.82	19.80	5	9,588	0.05%
2021/04/01	7	19.72	2	19.68	19.70	5	9,580	0.05%
2021/03/31	3	19.75	5	19.80	19.80	-2	9,645	-0.02%
2021/03/30	2	19.85	0	0.00	19.75	2	9,716	0.02%
2021/03/29	16	19.87	12	19.98	19.90	4	9,995	0.04%
2021/03/26	1	19.55	7	19.50	19.60	-6	10,000	-0.06%
2021/03/25	13	19.24	0	19.10	19.10	13	10,195	0.13%
2021/03/24	6	19.33	0	0.00	19.25	6	10,302	0.06%
2021/03/23	3	19.30	10	19.55	19.30	-7	10,399	-0.07%
2021/03/22	0	0.00	15	19.58	19.75	-15	10,461	-0.14%
2021/03/19	2	19.15	3	19.20	19.25	-1	10,574	-0.01%
2021/03/18	10	19.55	5	19.50	19.45	5	10,689	0.05%
2021/03/17	3	19.43	0	0.00	19.45	3	10,864	0.03%
2021/03/16	3	19.68	2	19.65	19.65	1	11,078	0.01%
2021/03/15	3	19.78	0	0.00	19.75	3	11,333	0.03%
2021/03/12	1	19.75	34	19.83	19.70	-33	11,609	-0.28%
2021/03/11	0	0.00	5	19.50	19.35	-5	11,871	-0.04%
2021/03/10	5	19.37	4	19.53	19.50	1	11,945	0.01%
2021/03/09	1	19.00	0	0.00	19.00	1	12,019	0.01%
2021/03/08	3	19.60	0	0.00	19.20	3	12,130	0.02%
2021/03/05	15	19.43	0	0.00	19.30	15	12,435	0.12%
2021/03/04	23	20.15	4	20.25	20.05	19	12,882	0.15%
2021/03/03	8	20.29	19	20.32	20.20	-11	13,743	-0.08%
2021/03/02	1.1	20.19	7	20.15	19.70	-5.9	13,676	-0.04%
2021/02/26	2	19.90	15	20.13	20.05	-13	14,145	-0.09%
2021/02/25	6	20.17	1	20.05	20.10	5	14,217	0.04%
2021/02/24	17	20.11	8.2	20.13	20.00	8.8	14,252	0.06%
2021/02/23	6	20.07	7	20.12	20.00	-1	14,186	-0.01%
2021/02/22	20	20.06	14.3	19.99	20.10	5.7	14,303	0.04%
2021/02/19	0	0.00	3	19.67	19.65	-3	14,180	-0.02%
2021/02/18	10	19.40	2.5	19.58	19.60	7.5	14,283	0.05%
2021/02/17	4	18.90	4	19.08	19.25	0	14,352	0.00%
2021/02/05	1	18.50	11	18.51	18.50	-10	14,434	-0.07%
2021/02/04	0	0.00	2	18.45	18.60	-2	14,728	-0.01%
2021/02/03	4	18.18	6	18.41	18.10	-2	14,892	-0.01%
2021/02/01	3	17.60	0	0.00	18.00	3	15,529	0.02%
2021/01/29	7	18.34	0	0.00	18.00	7	15,765	0.04%
2021/01/28	7	18.19	1	18.30	18.15	6	16,275	0.04%
2021/01/27	2	18.65	3	18.65	18.60	-1	16,530	-0.01%
2021/01/26	6	18.93	3	19.20	18.80	3	16,971	0.02%
2021/01/25	1	19.20	0	0.00	19.25	1	17,313	0.01%
2021/01/22	21.5	19.04	44	18.95	19.20	-22.5	17,522	-0.13%
2021/01/21	1	17.45	4	17.90	18.10	-3	17,231	-0.02%
2021/01/20	5	17.50	0	0.00	17.35	5	17,754	0.03%
2021/01/19	4	18.73	8	18.32	18.35	-4	18,033	-0.02%
2021/01/18	22	17.41	1	17.50	18.00	21	18,167	0.12%
2021/01/15	32	18.35	6	18.25	17.85	26	18,560	0.14%
2021/01/14	3	18.60	0	0.00	18.65	3	18,778	0.02%
2021/01/13	1	18.60	0	0.00	18.70	1	18,975	0.01%
2021/01/12	3	18.92	0	0.00	18.60	3	19,213	0.02%
2021/01/08	2	18.90	15	18.91	18.90	-13	20,718	-0.06%
2021/01/07	6	19.53	0	0.00	19.45	6	22,688	0.03%
2021/01/06	5	18.72	1	19.00	18.70	4	24,370	0.02%
2021/01/05	5	19.47	0	0.00	19.45	5	25,785	0.02%
2021/01/04	6	19.80	0	0.00	19.70	6	27,448	0.02%
2020/12/31	0	0.00	5	20.25	20.10	-5	28,462	-0.02%
2020/12/30	2	20.38	1	20.30	20.30	1	28,741	0.00%
2020/12/29	22	20.70	21	20.91	20.45	1	29,676	0.00%
2020/12/28	0	0.00	17	20.16	20.15	-17	29,606	-0.06%
2020/12/25	0	0.00	5.2	20.27	20.20	-5.2	29,736	-0.02%
2020/12/24	0	0.00	2	20.33	20.05	-2	30,004	-0.01%
2020/12/23	13	20.15	11	20.28	20.20	2	30,378	0.01%
2020/12/22	8	20.07	3.1	20.11	19.60	5	30,648	0.02%
2020/12/21	8	20.28	7.3	20.17	20.35	0.7	30,718	0.00%
2020/12/18	9.5	19.91	7	19.94	19.80	2.5	30,755	0.01%
2020/12/17	9	19.67	1	19.75	19.75	8	30,826	0.03%
2020/12/16	3	19.90	5	20.24	19.95	-2	30,903	-0.01%
2020/12/15	9	19.83	0	0.00	19.70	9	31,315	0.03%
2020/12/14	2.1	19.72	8	20.23	20.30	-5.9	31,321	-0.02%
2020/12/11	4	20.03	5	20.71	20.05	-1	31,531	0.00%
2020/12/10	5	20.70	3	20.98	20.50	2	32,173	0.01%
2020/12/09	3	20.65	13	20.87	20.55	-10	32,638	-0.03%
2020/12/08	9	21.04	13.5	21.14	20.95	-4.5	34,293	-0.01%
2020/12/07	1	20.85	31	20.98	20.85	-30	34,691	-0.09%
2020/12/04	0	0.00	8	20.76	20.65	-8	35,454	-0.02%
2020/12/03	13	20.72	7	20.89	20.60	6	36,695	0.02%
2020/12/02	8.7	20.60	10	20.80	20.60	-1.3	37,887	0.00%
2020/12/01	18.3	21.02	8	21.16	20.85	10.3	38,339	0.03%
2020/11/30	17	21.45	54	21.38	21.35	-37	38,761	-0.10%
2020/11/27	22	20.76	38	20.87	20.80	-16	38,628	-0.04%
2020/11/26	15	19.88	17	20.02	19.85	-2	38,010	-0.01%
2020/11/25	13	20.02	17	19.90	19.90	-4	38,502	-0.01%
2020/11/24	16	19.38	5.4	19.40	19.45	10.6	38,115	0.03%
2020/11/23	0	0.00	1.2	19.10	19.15	-1.2	38,060	0.00%
2020/11/20	1	18.90	17	18.98	19.00	-16	38,056	-0.04%
2020/11/19	22	19.23	3	19.27	19.20	19	38,234	0.05%
2020/11/18	2	18.85	2	18.95	18.85	0	38,335	0.00%
2020/11/17	12	19.02	10	19.11	18.90	2	38,556	0.01%
2020/11/16	24	19.05	25	19.02	18.85	-1	38,716	0.00%
2020/11/13	9	19.21	3	19.20	19.35	6	39,033	0.02%
2020/11/12	19	18.97	8	18.79	18.70	11	39,568	0.03%
2020/11/11	45	19.22	45	19.44	19.20	0	39,631	0.00%
2020/11/10	30	19.59	18	19.39	19.20	12	39,666	0.03%
2020/11/09	3	20.17	16	20.20	20.10	-13	39,412	-0.03%
2020/11/06	30	20.20	66.2	20.39	20.15	-36.2	39,594	-0.09%
2020/11/05	27	20.60	17	20.53	20.45	10	40,590	0.02%
2020/11/04	21	20.30	6	20.43	20.05	15	40,637	0.04%
2020/11/03	16.3	20.59	11	20.58	20.45	5.3	41,046	0.01%
2020/11/02	7.1	19.82	6	19.93	19.95	1.1	40,889	0.00%
2020/10/30	17	20.66	15	20.32	20.10	2	40,665	0.00%
2020/10/29	32	20.34	24	20.38	20.60	8	41,076	0.02%
2020/10/28	156	20.78	83.2	20.88	20.60	72.8	41,354	0.18%	大買/
2020/10/27	37	20.65	14	20.76	20.45	23	40,705	0.06%
2020/10/26	14	20.71	10	20.78	20.60	4	40,295	0.01%
2020/10/23	37	20.98	13	20.91	20.85	24	40,027	0.06%
2020/10/22	22	20.65	8	20.91	20.60	14	39,509	0.04%
2020/10/21	12	20.66	14	20.77	20.55	-2	39,134	-0.01%
2020/10/20	15	20.79	6	20.90	20.85	9	38,902	0.02%
2020/10/19	125	20.62	240	21.00	21.10	-115	38,609	-0.30%	大買/大賣/鉅額交易
2020/10/16	144	21.28	18	20.85	20.60	126	37,892	0.33%	大買/鉅額交易
2020/10/15	92	21.67	107	21.82	21.85	-15	37,047	-0.04%	大賣/
2020/10/14	92	21.07	105.7	21.36	21.00	-13.7	34,946	-0.04%	大賣/
2020/10/13	255	20.11	257	20.01	20.00	-2	32,964	-0.01%	大買/大賣/
2020/10/12	111	19.42	154	19.59	20.45	-43	31,353	-0.14%	大買/大賣/
2020/10/08	44	18.65	31.3	18.41	18.60	12.7	29,686	0.04%
2020/10/07	17	17.91	16	17.98	17.85	1	28,511	0.00%
2020/10/06	62	18.02	43	17.99	17.80	19	28,220	0.07%
2020/10/05	4	17.30	50	17.18	17.55	-46	27,286	-0.17%
2020/09/30	10	17.10	12	17.08	17.10	-2	27,209	-0.01%
2020/09/29	12	16.91	7	17.42	16.80	5	27,101	0.02%
2020/09/28	5	16.98	41	16.94	17.00	-36	26,757	-0.13%
2020/09/25	26	16.52	28.1	16.77	16.10	-2.1	26,283	-0.01%
2020/09/24	11	17.01	24	17.07	16.75	-13	25,687	-0.05%
2020/09/23	8	17.11	39	17.08	17.05	-31	25,407	-0.12%
2020/09/22	3	16.75	0	0.00	16.85	3	25,149	0.01%
2020/09/21	10	16.94	8.1	16.83	16.85	1.9	25,138	0.01%
2020/09/18	90	17.30	52	17.20	17.00	38	24,931	0.15%
2020/09/17	12	17.19	18	17.01	17.00	-6	24,366	-0.02%
2020/09/16	11	16.97	6	17.03	17.05	5	24,148	0.02%
2020/09/15	100	17.25	77	17.30	17.00	23	23,753	0.10%
2020/09/14	84	16.77	56	16.78	16.60	28	22,933	0.12%
2020/09/11	153	17.82	135	17.72	17.45	18	22,205	0.08%	大買/大賣/
2020/09/10	43	16.95	25.2	16.94	17.05	17.8	20,392	0.09%
2020/09/09	102	16.69	130	16.74	16.80	-28	19,644	-0.14%	大買/大賣/
2020/09/08	101	16.70	98	16.22	16.05	3	18,507	0.02%	大買/
2020/09/07	53	16.04	30.1	16.74	16.90	22.9	17,118	0.13%
2020/09/04	17	15.20	25	15.40	15.40	-8	15,736	-0.05%
2020/09/03	52	15.30	40	15.36	15.55	12	15,095	0.08%
2020/09/02	34.1	14.95	52.7	14.90	15.15	-18.6	14,301	-0.13%
2020/09/01	44	14.83	12	14.82	14.65	32	13,840	0.23%
2020/08/31	61	15.04	96	15.04	14.95	-35	13,480	-0.26%
2020/08/28	5	14.51	15	14.60	14.45	-10	12,728	-0.08%
2020/08/27	4	14.40	1	14.65	14.35	3	12,568	0.02%
2020/08/26	10	14.60	13.4	14.67	14.60	-3.4	12,399	-0.03%
2020/08/25	16	14.54	38	14.69	14.60	-22	12,238	-0.18%
2020/08/24	17	14.47	7	14.52	14.55	10	11,913	0.08%
2020/08/21	15	14.39	21	14.36	14.40	-6	11,655	-0.05%
2020/08/20	42	13.73	11	13.90	13.90	31	11,333	0.27%
2020/08/19	44	14.89	32	14.86	14.35	12	10,965	0.11%
2020/08/18	56	14.70	49	14.78	14.85	7	10,457	0.07%
2020/08/17	23	14.38	84	14.40	14.40	-61	9,697	-0.63%
2020/08/14	32	14.04	58	14.12	13.90	-26	9,298	-0.28%
2020/08/13	7	13.85	4	13.89	13.70	3	9,005	0.03%
2020/08/12	88	14.01	60	14.23	14.10	28	8,795	0.32%
2020/08/11	48	14.52	18	13.78	14.20	30	8,377	0.36%
2020/08/10	4	14.59	55.2	14.80	15.05	-51.2	7,094	-0.72%
2020/08/07	26	13.65	13	13.52	13.70	13	6,479	0.20%
2020/08/06	16	13.00	11	12.86	13.10	5	5,856	0.09%
2020/08/05	5	12.85	0	0.00	12.90	5	5,551	0.09%
2020/08/04	86	12.75	103.4	12.85	12.85	-17.4	5,409	-0.32%	大賣/
2020/08/03	91	12.27	81	11.80	12.30	10	4,639	0.22%
2020/07/31	2	11.05	0	0.00	11.20	2	4,074	0.05%
2020/07/30	0	0.00	0.2	11.00	11.10	-0.2	4,377	0.00%
2020/07/28	0	0.00	1	10.80	10.75	-1	4,506	-0.02%
2020/07/24	0	0.00	2	10.95	10.95	-2	4,486	-0.04%
2020/07/22	17	11.24	13	11.31	11.15	4	4,464	0.09%
2020/07/17	0	0.00	10	11.05	10.95	-10	4,381	-0.23%
2020/07/16	8	11.13	8	11.20	11.15	0	4,364	0.00%
2020/07/15	5	11.37	3	11.65	11.25	2	4,316	0.05%
2020/07/13	13	11.38	8	11.28	11.25	5	4,121	0.12%
2020/07/10	10	11.35	6	11.23	11.20	4	4,071	0.10%
2020/07/09	18	11.49	26.1	11.50	11.70	-8.1	3,952	-0.21%
2020/07/08	0	0.00	7	11.12	11.20	-7	3,630	-0.19%
2020/07/07	0	0.00	3.8	10.93	10.95	-3.8	3,524	-0.11%
2020/07/06	0	0.00	3	10.85	10.85	-3	3,490	-0.09%
2020/07/02	6	10.95	6	11.00	10.85	0	3,486	0.00%
2020/06/30	0	0.00	12	10.85	10.85	-12	3,416	-0.35%
2020/06/24	0	0.00	0	10.55	10.55	0	3,209	0.00%
2020/06/23	2	10.50	0	0.00	10.55	2	3,235	0.06%
2020/06/22	5	10.60	0	0.00	10.65	5	3,241	0.15%
2020/06/19	5	10.55	5	10.65	10.60	0	3,280	0.00%
2020/06/17	3	10.80	7	10.84	10.65	-4	3,227	-0.12%
2020/06/12	2	10.15	0	0.00	10.25	2	3,202	0.06%
2020/06/11	1	10.40	0	0.00	10.40	1	3,232	0.03%
2020/06/09	14	10.94	0.2	10.85	10.90	13.8	3,259	0.42%
2020/06/08	0	0.00	4	10.90	10.85	-4	3,295	-0.12%
2020/06/04	3	11.00	0	0.00	10.80	3	3,326	0.09%
2020/06/03	5	10.80	0	0.00	10.90	5	3,353	0.15%
2020/06/02	0	0.00	0	10.70	10.70	0	3,320	0.00%
2020/06/01	5	10.85	5	10.80	10.85	0	3,313	0.00%
2020/05/29	0	0.00	2	10.85	10.80	-2	3,325	-0.06%
2020/05/28	15	10.92	12	10.81	10.75	3	3,320	0.09%
2020/05/25	3	10.50	0	0.00	10.70	3	3,271	0.09%
2020/05/20	0	0.00	3	10.60	10.60	-3	3,208	-0.09%
2020/05/19	3	10.80	0	0.00	10.75	3	3,191	0.09%
2020/05/18	0	0.00	47	10.73	10.75	-47	3,178	-1.48%
2020/05/15	7	10.41	20	10.43	10.40	-13	3,123	-0.42%
2020/05/14	1	10.50	4	10.64	10.50	-3	3,102	-0.10%
2020/05/13	7	10.93	0	0.00	10.95	7	3,060	0.23%
2020/05/12	2	10.70	0	0.00	10.65	2	2,986	0.07%
2020/05/11	0	0.00	21	10.93	10.95	-21	2,978	-0.71%
2020/05/08	5	10.74	3	10.70	10.65	2	2,932	0.07%
2020/05/07	0	0.00	10	10.65	10.65	-10	2,927	-0.34%
2020/05/06	42	11.00	6	10.95	10.60	36	2,909	1.24%
2020/05/05	10	9.94	15	10.29	10.65	-5	2,599	-0.19%
2020/04/30	5	9.88	1	9.87	9.85	4	2,459	0.16%
2020/04/29	0	0.00	0.5	9.64	9.71	-0.5	2,468	-0.02%
2020/04/28	0	0.00	1	9.60	9.49	-1	2,470	-0.04%
2020/04/21	1	8.95	1	9.11	8.96	0	2,707	0.00%
2020/04/15	3	9.30	0	0.00	9.35	3	2,896	0.10%
2020/04/10	0	0.00	18	9.08	9.17	-18	2,931	-0.61%
2020/04/09	10	8.79	0	0.00	8.78	10	2,954	0.34%
2020/04/08	0	0.00	1	8.75	8.80	-1	2,996	-0.03%
2020/04/07	0	0.00	3	8.60	8.50	-3	2,997	-0.10%
2020/03/31	1	8.25	0	0.00	8.24	1	3,098	0.03%
2020/03/30	30	8.10	0	0.00	8.28	30	3,126	0.96%
2020/03/27	10	8.39	0	0.00	8.28	10	3,348	0.30%
2020/03/25	0	0.00	3	8.08	8.21	-3	3,452	-0.09%
2020/03/24	0	0.00	3	7.69	7.76	-3	3,412	-0.09%
2020/03/23	0	7.33	0	0.00	7.33	0	3,446	0.00%
2020/03/20	5	7.49	1	7.36	7.51	4	3,451	0.12%
2020/03/19	10	7.30	0	0.00	6.97	10	3,423	0.29%
2020/03/18	23	7.71	0	0.00	7.69	23	3,353	0.69%
2020/03/17	3	7.70	3	7.83	7.66	0	3,319	0.00%
2020/03/13	5	8.17	13	8.23	8.40	-8	3,239	-0.25%
2020/03/12	5	9.00	0	0.00	9.00	5	3,163	0.16%
2020/03/11	2	9.60	0	0.00	9.62	2	3,108	0.06%
2020/03/10	5	9.46	0	0.00	9.61	5	3,089	0.16%
2020/03/02	2	10.10	0	0.00	10.05	2	2,970	0.07%
2020/02/26	2	10.40	0	0.00	10.40	2	2,909	0.07%
2020/02/10	0	0.00	20	10.70	10.70	-20	2,900	-0.69%
2020/02/05	1	11.10	1	11.05	11.00	0	2,889	0.00%
2020/02/03	3	10.90	0	0.00	10.90	3	2,993	0.10%
2020/01/31	8	11.28	7	11.25	11.25	1	2,950	0.03%
2020/01/30	4	11.13	15.8	11.09	11.05	-11.8	2,920	-0.40%
2020/01/20	0	0.00	17	12.00	11.95	-17	2,828	-0.60%
2020/01/17	5	11.95	25	12.07	12.00	-20	2,792	-0.72%
2020/01/16	2	12.05	30	11.93	12.00	-28	2,755	-1.02%
2020/01/15	10	11.85	0	0.00	11.80	10	2,651	0.38%
2020/01/13	30	11.70	1	11.80	11.85	29	2,536	1.14%
2020/01/10	0	0.00	3	11.30	11.30	-3	2,415	-0.12%
2020/01/09	0	0.00	5	11.30	11.35	-5	2,377	-0.21%
2020/01/08	0	0.00	10	11.20	11.15	-10	2,413	-0.41%
2020/01/07	0	0.00	5	11.25	11.35	-5	2,391	-0.21%
2020/01/03	0	0.00	10	11.45	11.50	-10	2,340	-0.43%
2020/01/02	0	0.00	5	11.45	11.50	-5	2,340	-0.21%
2019/12/31	0	0.00	5	11.35	11.40	-5	2,281	-0.22%
2019/12/30	1	11.40	30	11.45	11.40	-29	2,244	-1.29%
2019/12/26	0	0.00	5	11.10	11.00	-5	2,111	-0.24%
2019/12/25	5	11.15	5	11.00	11.05	0	2,092	0.00%
2019/12/24	15	11.42	1	11.35	11.15	14	2,058	0.68%
2019/12/23	6	10.88	9	10.85	11.10	-3	1,822	-0.16%
2019/12/20	0	0.00	1	10.65	10.75	-1	1,702	-0.06%
2019/12/18	0	0.00	3	10.70	10.75	-3	1,686	-0.18%
2019/12/13	1	10.50	0	0.00	10.50	1	1,768	0.06%
2019/12/10	0	0.00	2	10.55	10.55	-2	1,774	-0.11%
2019/12/04	2	10.50	0	0.00	10.50	2	1,762	0.11%
2019/12/03	0	0.00	3	10.55	10.55	-3	1,768	-0.17%
2019/11/26	1	10.75	0	0.00	10.70	1	1,834	0.05%
2019/11/25	30	10.70	0	0.00	10.70	30	1,822	1.65%
2019/11/22	1	10.80	1	10.75	10.70	0	1,809	0.00%
2019/11/19	0	0.00	1	10.60	10.60	-1	1,797	-0.06%
2019/11/18	0	0.00	96	10.60	10.60	-96	1,810	-5.30%
2019/11/13	1	10.70	0	0.00	10.70	1	1,799	0.06%
2019/11/07	0	0.00	1	10.70	10.60	-1	1,753	-0.06%
2019/11/05	7	10.76	5	10.80	10.65	2	1,725	0.12%
2019/10/31	7	10.85	3	10.70	10.65	4	1,739	0.23%
2019/10/21	0.4	10.60	0	0.00	10.60	0.4	1,708	0.02%
2019/10/14	0	0.00	1	10.60	10.50	-1	1,877	-0.05%
2019/10/08	0	0.00	50	10.80	10.50	-50	1,881	-2.66%
2019/10/07	0	0.00	1	10.65	10.65	-1	1,834	-0.05%
2019/10/02	50	10.70	0	0.00	10.70	50	1,903	2.63%
2019/10/01	0	0.00	5	10.70	10.70	-5	1,908	-0.26%
2019/09/24	0	0.00	50	10.80	10.75	-50	1,940	-2.58%
2019/09/18	30	10.95	41	10.92	10.95	-11	1,891	-0.58%
2019/09/04	3	10.63	10	10.67	10.60	-7	1,840	-0.38%
2019/09/03	0	0.00	35	10.45	10.45	-35	1,823	-1.92%
2019/09/02	82	10.15	4	10.20	10.25	78	1,808	4.31%
2019/08/23	2	9.99	9	9.96	10.05	-7	2,175	-0.32%
2019/08/21	7	10.10	0	0.00	10.10	7	2,137	0.33%
2019/08/16	0	0.00	5	10.05	10.05	-5	2,244	-0.22%
2019/08/15	0	0.00	7	9.93	9.95	-7	2,269	-0.31%
2019/08/12	5	10.10	0	0.00	10.10	5	2,436	0.21%
2019/08/07	0	0.00	15	10.15	10.05	-15	2,440	-0.61%
2019/08/06	3	9.95	3	10.10	10.10	0	2,453	0.00%
2019/08/05	3	10.40	0	0.00	10.30	3	2,442	0.12%
2019/08/02	3	11.05	0	0.00	11.00	3	2,428	0.12%
2019/07/26	1	11.15	0	0.00	11.25	1	2,537	0.04%
2019/07/24	0	0.00	20	11.05	11.00	-20	2,516	-0.79%
2019/07/23	5	11.20	0	0.00	11.05	5	2,492	0.20%
2019/07/22	18	11.33	0	0.00	11.15	18	2,425	0.74%
2019/07/17	3	11.40	4	11.49	11.35	-1	2,458	-0.04%
2019/07/16	0	0.00	6	11.30	11.35	-6	2,424	-0.25%
2019/07/11	0	0.00	4	11.10	11.05	-4	2,374	-0.17%
2019/07/04	3	10.95	0	0.00	11.00	3	2,411	0.12%
2019/06/20	3	11.15	0	0.00	11.15	3	2,451	0.12%
2019/06/19	0	0.00	10	11.10	11.15	-10	2,496	-0.40%
2019/06/12	3	11.25	0	0.00	11.15	3	2,798	0.11%
2019/06/06	0	0.00	10	11.35	11.35	-10	2,861	-0.35%
2019/06/05	8	11.54	2	11.45	11.50	6	2,834	0.21%
2019/06/04	0	0.00	6	11.58	11.40	-6	2,734	-0.22%
2019/06/03	3	11.30	0	0.00	11.40	3	2,631	0.11%
2019/05/27	3	11.45	1	11.40	11.40	2	2,533	0.08%
2019/05/24	0	0.00	11	11.30	11.25	-11	2,488	-0.44%
2019/05/23	0	0.00	5	11.15	11.10	-5	2,464	-0.20%
2019/05/21	20	11.30	8	11.31	11.20	12	2,449	0.49%
2019/05/20	3	10.90	3	11.10	11.10	0	2,402	0.00%
2019/05/03	10	11.30	55	11.30	11.20	-45	2,934	-1.53%
2019/05/02	0	0.00	4	11.00	10.95	-4	2,825	-0.14%
2019/04/26	3	10.90	6	10.90	10.95	-3	2,835	-0.11%
2019/04/25	1	10.95	0	0.00	10.90	1	2,834	0.04%
2019/04/24	56	11.10	0	0.00	10.95	56	2,826	1.98%
2019/04/23	0	0.00	5	11.00	11.05	-5	2,772	-0.18%
2019/04/22	3	10.90	13	10.94	10.90	-10	2,732	-0.37%
2019/04/17	2	10.65	0	0.00	10.75	2	2,699	0.07%
2019/04/15	1.3	10.54	0	0.00	10.55	1.3	2,695	0.05%
2019/04/12	10	10.76	0	0.00	10.70	10	2,721	0.37%
2019/04/10	2	11.03	0	0.00	11.05	2	2,662	0.08%
2019/04/09	1	11.20	1	11.10	11.10	0	2,657	0.00%
2019/04/02	0	11.05	1	11.10	11.10	-1	2,692	-0.04%
2019/04/01	0	0.00	2	11.25	11.10	-2	2,753	-0.07%
2019/03/26	3	11.15	0	0.00	11.10	3	2,923	0.10%
2019/03/25	3	11.08	0	0.00	11.10	3	2,915	0.10%
2019/03/22	13.5	11.26	0	0.00	11.20	13.5	2,909	0.46%
2019/03/21	10	11.75	10	11.55	11.55	0	2,866	0.00%
2019/03/19	0	0.00	6	11.53	11.60	-6	2,792	-0.21%
2019/03/15	4.3	11.10	0	0.00	11.10	4.3	2,618	0.16%
2019/03/13	0	0.00	1	11.35	11.25	-1	2,654	-0.04%
2019/03/12	89	11.30	6	11.27	11.25	83	2,645	3.14%
2019/03/08	0	0.00	5	11.14	11.05	-5	2,648	-0.19%
2019/03/06	0	0.00	9	11.00	11.00	-9	2,722	-0.33%
2019/03/05	9.5	11.05	0	0.00	11.05	9.5	2,753	0.35%
2019/03/04	2	11.10	0	0.00	11.05	2	2,764	0.07%
2019/02/21	1	11.00	0	0.00	11.05	1	2,818	0.04%
2019/02/20	0	0.00	5	11.00	11.00	-5	2,822	-0.18%
2019/02/19	8	11.07	3	11.20	11.00	5	2,818	0.18%
2019/02/18	0	0.00	10	10.90	10.80	-10	2,767	-0.36%
2019/02/15	8	11.41	6	11.39	10.95	2	2,854	0.07%
2019/02/14	0	0.00	2	11.25	11.25	-2	2,748	-0.07%
2019/02/13	3	11.00	3	11.08	11.25	0	2,703	0.00%
2019/02/12	20	11.00	10	10.96	11.25	10	2,610	0.38%
2019/02/11	0	0.00	3	10.40	10.30	-3	2,373	-0.13%
2019/01/30	0	0.00	6	10.30	10.15	-6	2,352	-0.26%
2019/01/28	0	0.00	10	10.15	10.15	-10	2,373	-0.42%
2019/01/23	0	0.00	22	9.91	9.97	-22	2,388	-0.92%
2019/01/18	5	9.98	0	0.00	9.98	5	2,513	0.20%
2019/01/16	9	10.05	0	0.00	10.00	9	2,602	0.35%
2019/01/15	5	10.10	0	0.00	10.05	5	2,613	0.19%
2019/01/10	5	10.22	0	0.00	10.10	5	2,675	0.19%
2019/01/08	0	0.00	2	9.97	9.93	-2	2,668	-0.07%
2019/01/04	3	9.78	0	0.00	9.79	3	2,742	0.11%
2019/01/03	4	9.92	0	0.00	9.91	4	2,791	0.14%
2018/12/28	3	10.20	0	0.00	10.15	3	2,833	0.11%
2018/12/27	1	10.35	0	0.00	10.15	1	2,916	0.03%
2018/12/25	0	0.00	2	10.50	10.30	-2	3,263	-0.06%
2018/12/24	20	10.80	0	0.00	10.65	20	3,288	0.61%
2018/12/22	4	10.68	11	10.61	10.70	-7	3,335	-0.21%
2018/12/21	2	9.87	0	0.00	9.87	2	3,217	0.06%
2018/12/20	7	9.96	25	10.05	9.94	-18	3,275	-0.55%
2018/12/18	1	10.35	0	0.00	10.25	1	3,679	0.03%
2018/12/12	1	10.70	0	0.00	10.70	1	3,992	0.03%
2018/12/11	0	0.00	2	10.48	10.45	-2	4,036	-0.05%
2018/12/10	3	10.45	3	10.45	10.45	0	4,071	0.00%
2018/12/06	5	10.54	0	0.00	10.45	5	4,191	0.12%
2018/12/04	0	0.00	2	11.20	11.05	-2	4,217	-0.05%
2018/12/03	0	0.00	10	11.05	11.15	-10	4,232	-0.24%
2018/11/30	1	10.90	10	10.85	10.80	-9	4,168	-0.22%
2018/11/29	10	11.05	8	11.10	11.00	2	4,141	0.05%
2018/11/28	0	0.00	2	10.85	10.85	-2	4,072	-0.05%
2018/11/27	1	10.80	3	10.95	10.95	-2	4,045	-0.05%
2018/11/26	6	10.79	1	10.75	10.80	5	4,035	0.12%
2018/11/23	1	11.20	0	0.00	11.00	1	4,004	0.02%
2018/11/21	3	11.18	0	0.00	11.25	3	3,994	0.08%
2018/11/20	1	11.25	10	11.30	11.20	-9	4,004	-0.22%
2018/11/19	4	11.16	1	11.30	11.25	3	4,012	0.07%
2018/11/15	5	11.40	0	0.00	11.25	5	4,127	0.12%
2018/11/14	9	11.34	7	11.55	11.45	2	4,121	0.05%
2018/11/12	1	11.15	0	0.00	11.10	1	4,080	0.02%
2018/11/09	1	11.15	0	0.00	11.15	1	4,114	0.02%
2018/11/08	0	0.00	4	11.30	11.25	-4	4,149	-0.10%
2018/11/07	6	11.40	0	0.00	11.35	6	4,174	0.14%
2018/11/06	1	11.15	0	0.00	11.25	1	4,254	0.02%
2018/11/02	0	0.00	1	11.20	11.20	-1	4,356	-0.02%
2018/10/30	0	0.00	4	10.61	10.60	-4	4,335	-0.09%
2018/10/29	0	0.00	10	10.30	10.35	-10	4,302	-0.23%
2018/10/26	0	0.00	1	10.85	10.45	-1	4,278	-0.02%
2018/10/25	0	0.00	10	10.78	10.80	-10	4,239	-0.24%
2018/10/24	5	11.40	0	0.00	11.40	5	4,206	0.12%
2018/10/18	0	0.00	5	11.70	11.70	-5	4,300	-0.12%
2018/10/15	1	11.90	0	0.00	12.00	1	4,320	0.02%
2018/10/12	0	0.00	5	11.90	11.90	-5	4,382	-0.11%
2018/10/11	36	11.51	1	11.80	11.45	35	4,484	0.78%
2018/10/09	20	12.65	0	0.00	12.60	20	4,515	0.44%
2018/10/08	1	12.80	0	0.00	12.90	1	4,520	0.02%
2018/10/05	8	12.91	0	0.00	12.70	8	4,527	0.18%
2018/10/04	5	13.30	5	13.35	13.30	0	4,519	0.00%
2018/10/03	70	13.56	20.1	13.63	13.35	49.9	4,496	1.11%
2018/10/01	3	13.13	5	13.24	13.25	-2	4,246	-0.05%
2018/09/28	0	0.00	12	13.02	12.95	-12	4,241	-0.28%
2018/09/26	3	13.15	11	13.25	13.15	-8	4,190	-0.19%
2018/09/25	3	13.03	65	13.20	13.15	-62	4,146	-1.50%
2018/09/21	13	12.60	13	12.62	12.70	0	3,916	0.00%
2018/09/20	6	12.65	0	0.00	12.40	6	3,911	0.15%
2018/09/19	7	12.70	17	12.73	12.65	-10	3,943	-0.25%
2018/09/18	10	12.50	19	12.76	12.40	-9	3,965	-0.23%
2018/09/17	1	12.20	37	12.35	12.50	-36	3,943	-0.91%
2018/09/14	0	0.00	7	12.04	12.05	-7	3,935	-0.18%
2018/09/12	8	11.73	7	11.96	11.85	1	3,979	0.03%
2018/09/10	6	11.53	0	0.00	11.10	6	4,209	0.14%
2018/09/07	6	11.83	0	0.00	11.75	6	4,251	0.14%
2018/09/06	0	0.00	10	12.05	12.05	-10	4,651	-0.21%
2018/09/03	10	12.40	0	0.00	12.20	10	5,479	0.18%
2018/08/31	0	0.00	4	12.35	12.35	-4	5,567	-0.07%
2018/08/28	4	12.40	0	0.00	12.35	4	5,909	0.07%
2018/08/27	30	12.35	0	0.00	12.40	30	6,233	0.48%
2018/08/24	3	12.35	0	0.00	12.35	3	6,373	0.05%
2018/08/23	2	12.70	7	12.75	12.70	-5	6,664	-0.08%
2018/08/21	8	11.83	0	0.00	12.00	8	7,264	0.11%
2018/08/20	14	11.96	1	12.05	11.80	13	7,332	0.18%
2018/08/17	2	12.23	0	0.00	12.15	2	7,361	0.03%
2018/08/16	10	12.20	0	0.00	12.25	10	7,527	0.13%
2018/08/15	5	12.32	0	0.00	12.40	5	7,579	0.07%
2018/08/14	4	12.60	1	12.60	12.60	3	7,628	0.04%
2018/08/13	35	12.63	10	12.40	12.55	25	7,664	0.33%
2018/08/10	69	13.14	0	0.00	13.10	69	7,667	0.90%
2018/08/09	3	13.65	0	0.00	13.70	3	7,618	0.04%
2018/08/08	0	0.00	3	14.00	13.75	-3	7,762	-0.04%
2018/08/07	0	0.00	1	13.65	13.70	-1	8,109	-0.01%
2018/08/03	10	13.55	0	0.00	13.60	10	8,417	0.12%
2018/07/31	0	0.00	10	13.85	13.85	-10	9,091	-0.11%
2018/07/30	3	13.80	0	0.00	13.65	3	9,151	0.03%
2018/07/27	0	0.00	3	13.70	13.60	-3	9,351	-0.03%
2018/07/25	3	13.55	8	13.75	13.75	-5	10,127	-0.05%
2018/07/24	13	13.45	3	13.45	13.45	10	10,561	0.09%
2018/07/20	1	13.55	20	13.30	13.25	-19	11,292	-0.17%
2018/07/19	7	13.94	10	13.86	13.85	-3	11,552	-0.03%
2018/07/18	33	13.93	14	14.19	13.85	19	11,902	0.16%
2018/07/17	10	13.60	33	13.75	13.80	-23	11,997	-0.19%
2018/07/12	20	13.20	28	13.46	13.35	-8	13,655	-0.06%
2018/07/11	0	0.00	1	13.00	13.00	-1	14,145	-0.01%
2018/07/10	2	13.03	10	12.95	12.95	-8	14,680	-0.05%
2018/07/09	1	12.75	0	0.00	12.80	1	15,078	0.01%
2018/07/06	34	12.49	18	12.48	12.50	16	15,444	0.10%
2018/07/05	5	12.80	0	0.00	12.70	5	16,184	0.03%
2018/07/04	11	13.00	3	12.95	13.05	8	17,463	0.05%
2018/07/03	28	13.24	0	0.00	13.00	28	19,033	0.15%
2018/07/02	13	13.51	0	0.00	13.50	13	20,309	0.06%
2018/06/29	13	13.70	0	0.00	13.80	13	20,916	0.06%
2018/06/28	12	13.74	0	0.00	13.65	12	21,255	0.06%
2018/06/27	3	13.90	6	14.00	13.90	-3	22,255	-0.01%
2018/06/26	11	13.68	3	13.65	13.60	8	23,205	0.03%
2018/06/25	15	14.08	0	0.00	14.05	15	23,961	0.06%
2018/06/22	15	14.18	0	0.00	14.15	15	24,878	0.06%
2018/06/21	3	14.35	0	0.00	14.40	3	24,899	0.01%
2018/06/20	14	14.35	3	14.65	14.35	11	24,904	0.04%
2018/06/19	4	14.86	37	14.62	14.55	-33	24,906	-0.13%
2018/06/15	18	14.37	3	14.55	14.55	15	24,923	0.06%
2018/06/14	43	14.69	33	14.84	14.45	10	24,848	0.04%
2018/06/13	4	14.75	31	14.85	14.70	-27	24,440	-0.11%
2018/06/12	0	0.00	16	14.08	14.10	-16	23,812	-0.07%
2018/06/11	3	14.25	3.5	14.23	14.20	-0.5	23,741	0.00%
2018/06/08	6	14.26	0	0.00	14.25	6	23,712	0.03%
2018/06/06	10	14.61	2	14.65	14.55	8	23,629	0.03%
2018/06/05	3	14.70	2	14.75	14.55	1	23,579	0.00%
2018/06/04	32	15.07	8	15.10	14.90	24	23,514	0.10%
2018/06/01	15	14.61	3	15.05	14.80	12	23,306	0.05%
2018/05/31	21	14.71	11	15.20	14.55	10	23,221	0.04%
2018/05/30	7	14.77	47	14.75	14.90	-40	23,023	-0.17%
2018/05/29	0	0.00	3	14.20	14.10	-3	22,535	-0.01%
2018/05/28	3	14.00	1	13.95	13.90	2	22,576	0.01%
2018/05/25	23	14.10	0	0.00	14.10	23	22,941	0.10%
2018/05/24	4	14.13	3	14.40	14.20	1	22,970	0.00%
2018/05/23	0	0.00	20	14.10	13.95	-20	23,027	-0.09%
2018/05/22	10	14.35	33	14.17	14.10	-23	22,983	-0.10%
2018/05/21	0	0.00	3	14.20	14.20	-3	22,997	-0.01%
2018/05/18	3	14.25	1	14.25	14.10	2	23,043	0.01%
2018/05/17	1	14.60	1	14.25	14.25	0	23,107	0.00%
2018/05/16	16	14.51	13.2	14.54	14.50	2.8	23,085	0.01%
2018/05/15	5	14.70	34	14.54	14.70	-29	23,051	-0.13%
2018/05/14	3	14.10	0	0.00	14.00	3	22,841	0.01%
2018/05/11	24	14.23	36	14.36	14.20	-12	22,794	-0.05%
2018/05/10	12	14.24	0	0.00	14.05	12	22,677	0.05%
2018/05/09	9	14.55	26	14.59	14.55	-17	22,549	-0.08%
2018/05/08	15	13.99	24	13.83	13.80	-9	22,331	-0.04%
2018/05/07	12	14.30	0	0.00	14.20	12	22,303	0.05%
2018/05/04	4	14.34	20	14.51	14.40	-16	22,270	-0.07%
2018/05/03	28	14.25	9	14.10	14.10	19	22,104	0.09%
2018/05/02	88	15.03	66	15.04	14.80	22	22,036	0.10%
2018/04/30	10	15.00	37	15.52	15.80	-27	21,551	-0.13%
2018/04/27	41	15.06	44	14.86	14.95	-3	21,151	-0.01%
2018/04/26	32	15.13	0	0.00	14.75	32	21,133	0.15%
2018/04/25	25	15.27	31	15.58	15.70	-6	20,731	-0.03%
2018/04/24	25	15.15	6	15.30	15.15	19	20,593	0.09%
2018/04/23	17	16.37	13	16.55	16.10	4	20,318	0.02%
2018/04/20	36	16.61	16	16.43	16.40	20	20,316	0.10%
2018/04/19	14	16.40	24	16.58	16.45	-10	20,016	-0.05%
2018/04/18	21	16.18	22	16.39	16.10	-1	20,022	0.00%
2018/04/17	75	16.18	61	16.25	16.00	14	21,850	0.06%
2018/04/16	26	15.94	35	16.01	16.10	-9	22,218	-0.04%
2018/04/13	58	16.12	80	16.24	15.90	-22	22,585	-0.10%
2018/04/12	31	16.10	22	16.03	15.95	9	22,255	0.04%
2018/04/11	104	16.31	138	16.40	16.65	-34	21,929	-0.16%	大買/大賣/
2018/04/10	104	16.97	89	16.93	16.15	15	21,196	0.07%	大買/
2018/04/09	82	17.64	31	17.46	17.90	51	19,983	0.26%
2018/04/03	56	16.37	52	16.01	16.70	4	18,537	0.02%
2018/04/02	11	15.80	23	15.57	15.55	-12	17,694	-0.07%
2018/03/31	11.5	15.19	14	15.41	15.10	-2.5	17,151	-0.01%
2018/03/30	45	15.75	46	15.52	15.25	-1	16,948	-0.01%
2018/03/29	31	14.81	86	14.95	15.00	-55	15,991	-0.34%
2018/03/28	13	14.07	72	14.41	14.10	-59	15,053	-0.39%
2018/03/27	30	14.03	112.9	14.06	14.10	-82.9	14,266	-0.58%	大賣/
2018/03/26	0	0.00	5	13.17	13.10	-5	13,432	-0.04%
2018/03/23	6	12.78	2	12.70	12.85	4	13,663	0.03%
2018/03/22	6	13.30	0	0.00	13.05	6	14,101	0.04%
2018/03/21	0	0.00	22	13.56	13.45	-22	14,098	-0.16%
2018/03/20	5	12.85	0	0.00	12.90	5	13,974	0.04%
2018/03/19	3	13.05	17	13.00	12.90	-14	14,160	-0.10%
2018/03/16	3	13.05	4	13.08	12.95	-1	14,312	-0.01%
2018/03/14	3	12.90	0	0.00	12.90	3	14,940	0.02%
2018/03/13	0	0.00	3	13.20	13.00	-3	15,727	-0.02%
2018/03/12	20	12.85	0	0.00	12.85	20	16,159	0.12%
2018/03/09	9	12.99	0	0.00	12.95	9	16,574	0.05%
2018/03/08	0	0.00	3	13.35	13.20	-3	17,110	-0.02%
2018/03/07	51	13.22	0	0.00	13.05	51	17,678	0.29%
2018/03/06	10	13.65	0	0.00	13.50	10	18,586	0.05%
2018/03/02	6	14.00	1	14.15	13.90	5	20,530	0.02%
2018/03/01	6	14.03	0	0.00	14.00	6	21,225	0.03%
2018/02/27	0	0.00	2	14.13	14.00	-2	21,425	-0.01%
2018/02/26	5	13.59	0	0.00	13.55	5	21,188	0.02%
2018/02/23	1	13.95	3	13.68	13.70	-2	21,268	-0.01%
2018/02/22	1	12.95	0	0.00	12.95	1	21,431	0.00%
2018/02/21	1	12.95	1	13.20	13.00	0	21,854	0.00%
2018/02/12	0	0.00	1	12.65	12.60	-1	21,895	0.00%
2018/02/09	18	12.24	15	11.73	12.40	3	22,394	0.01%
2018/02/08	11	12.40	0	0.00	12.05	11	22,327	0.05%
2018/02/06	21	12.12	7	12.16	11.80	14	22,465	0.06%
2018/02/05	2	13.10	1	12.95	13.05	1	22,689	0.00%
2018/02/02	4	13.45	3	13.40	13.40	1	23,266	0.00%
2018/01/31	0	0.00	9	13.00	13.30	-9	23,942	-0.04%
2018/01/30	1	13.40	10	13.20	13.15	-9	23,941	-0.04%
2018/01/29	1	13.50	1	13.50	13.50	0	23,884	0.00%
2018/01/26	6	13.60	4	13.60	13.60	2	23,907	0.01%
2018/01/25	19	13.74	8	13.86	13.70	11	23,955	0.05%
2018/01/24	1	13.65	0	0.00	13.60	1	23,884	0.00%
2018/01/23	1	13.70	0	0.00	13.75	1	23,935	0.00%
2018/01/22	24.1	13.66	0	0.00	13.65	24.1	24,033	0.10%
2018/01/19	1	14.05	0	0.00	14.15	1	24,310	0.00%
2018/01/18	21	14.03	9	14.05	14.00	12	24,664	0.05%
2018/01/17	2	14.40	10	14.43	14.25	-8	24,934	-0.03%
2018/01/16	34	14.14	0	0.00	14.55	34	24,889	0.14%
2018/01/15	20	14.24	3	14.32	14.20	17	24,884	0.07%
2018/01/12	49	15.04	17	14.99	14.85	32	24,415	0.13%
2018/01/11	64	15.36	48.6	15.37	14.80	15.4	23,839	0.06%
2018/01/10	5	14.89	67.6	14.90	15.00	-62.6	21,688	-0.29%
2018/01/09	22	14.24	117.3	14.36	14.25	-95.3	20,880	-0.46%	大賣/
2018/01/08	3	13.85	1.3	13.71	13.60	1.7	20,377	0.01%
2018/01/05	2	13.60	8	13.66	13.55	-6	20,271	-0.03%
2018/01/04	1	13.75	7	13.75	13.65	-6	20,210	-0.03%
2018/01/03	16	13.70	3	13.80	13.70	13	20,244	0.06%
2018/01/02	10	13.90	1	14.10	13.75	9	20,170	0.04%