大亞 (1609)-元大-大統券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
44.90
漲跌
▲0.35
漲幅
+0.79%
成交量
2,205張
產業
上市電器電纜類股
937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-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/11/21	0	0.00	3.1	44.95	44.90	-3.1	5,586	-0.06%
2024/11/20	0	0.00	1	44.75	44.55	-1	5,838	-0.02%
2024/11/19	0.2	44.54	1	44.60	44.80	-0.8	6,196	-0.01%
2024/11/18	5.1	44.66	0	0.00	44.35	5.1	6,698	0.08%
2024/11/15	4	45.49	11	45.65	45.40	-7	6,826	-0.10%
2024/11/14	3	44.55	0	0.00	44.60	3	7,066	0.04%
2024/11/13	0.1	45.25	0	0.00	44.80	0.1	7,249	0.00%
2024/11/12	4.2	45.21	0	0.00	45.00	4.2	7,467	0.06%
2024/11/11	0	0.00	3	45.80	45.95	-3	7,700	-0.04%
2024/11/08	3	45.30	0	0.00	45.25	3	8,091	0.04%
2024/11/07	3	45.40	25	45.86	45.90	-22	8,611	-0.26%
2024/11/06	3	45.90	1	45.80	45.45	2	8,796	0.02%
2024/11/05	0.9	46.45	5	46.18	46.45	-4.2	9,130	-0.05%
2024/11/04	2	45.85	2	45.90	46.00	0	9,483	0.00%
2024/11/01	1	45.48	3	45.85	46.20	-2	9,827	-0.02%
2024/10/30	0	0.00	1.1	45.22	45.30	-1.1	10,068	-0.01%
2024/10/29	3.1	45.56	0	0.00	45.40	3.1	10,321	0.03%
2024/10/28	3.1	45.85	0	0.00	46.10	3.1	10,426	0.03%
2024/10/25	0	0.00	1	46.25	46.40	-1	10,593	-0.01%
2024/10/24	8.5	46.52	0	0.00	46.30	8.5	11,070	0.08%
2024/10/23	2	47.40	0.1	47.35	47.35	1.9	11,586	0.02%
2024/10/22	2.1	46.87	0.3	46.90	46.90	1.7	11,907	0.01%
2024/10/21	0	0.00	2	47.43	47.10	-2	12,683	-0.02%
2024/10/18	3.8	47.15	3	47.15	47.00	0.8	13,586	0.01%
2024/10/17	5	47.62	1	47.55	47.45	4	14,151	0.03%
2024/10/16	4	47.40	0	0.00	47.15	4	16,275	0.02%
2024/10/15	13.1	47.88	0	0.00	47.70	13.1	16,978	0.08%
2024/10/14	7	48.25	0	0.00	48.70	7	17,972	0.04%
2024/10/11	0	47.80	0	0.00	47.65	0	18,469	0.00%
2024/10/09	0	0.00	0.2	48.50	48.15	-0.2	18,783	0.00%
2024/10/08	6.1	48.60	0	0.00	48.60	6.1	19,150	0.03%
2024/10/07	0	0.00	7.4	49.50	49.35	-7.4	19,529	-0.04%
2024/10/04	19	49.26	5.1	49.20	49.10	13.9	19,667	0.07%
2024/10/01	0	0.00	0.2	50.70	50.70	-0.2	19,826	0.00%
2024/09/30	5	50.96	3.1	51.78	50.70	1.9	20,256	0.01%
2024/09/27	3	51.73	20	51.80	52.00	-17	20,265	-0.08%
2024/09/26	1	50.60	0.1	51.00	50.60	1	20,263	0.00%
2024/09/25	4.1	50.50	6	50.40	50.50	-2	20,460	-0.01%
2024/09/24	0	0.00	1	50.00	50.20	-1	20,868	0.00%
2024/09/23	0	0.00	3.2	50.99	50.70	-3.2	21,472	-0.01%
2024/09/20	1.1	50.21	0	0.00	50.70	1.1	22,050	0.00%
2024/09/19	1	50.50	5	50.60	50.70	-4	22,510	-0.02%
2024/09/18	7.5	50.70	9.2	50.89	50.60	-1.7	22,550	-0.01%
2024/09/16	0	0.00	10	49.90	49.90	-10	22,607	-0.04%
2024/09/13	0	0.00	9	48.50	48.65	-9	22,817	-0.04%
2024/09/12	2.5	48.17	7.1	48.29	48.45	-4.6	23,113	-0.02%
2024/09/11	3	47.33	0	0.00	47.70	3	23,391	0.01%
2024/09/10	11.5	47.55	2	47.15	46.40	9.5	24,132	0.04%
2024/09/06	0	0.00	6	48.70	48.70	-6	25,569	-0.02%
2024/09/05	18	48.61	6	48.27	48.20	12	25,736	0.05%
2024/09/04	10	49.38	13	49.17	49.35	-3	26,178	-0.01%
2024/09/03	12	51.94	2	52.30	51.60	10	26,875	0.04%
2024/09/02	16	53.53	3	52.77	52.70	13	26,911	0.05%
2024/08/30	1.6	52.81	0	0.00	52.90	1.6	26,902	0.01%
2024/08/29	3	53.17	0	0.00	53.00	3	26,974	0.01%
2024/08/28	7	54.06	6	53.88	53.60	1	27,040	0.00%
2024/08/27	1	54.30	0	0.00	54.30	1	27,026	0.00%
2024/08/26	29.1	55.24	16	55.04	54.20	13.1	27,084	0.05%
2024/08/23	6	54.90	8	55.00	55.80	-2	26,997	-0.01%
2024/08/22	9	56.01	18	56.64	55.60	-9	26,965	-0.03%
2024/08/21	24	56.34	15	56.53	55.60	9	26,989	0.03%
2024/08/20	22.1	55.95	33	56.15	56.30	-10.9	27,024	-0.04%
2024/08/19	12	53.79	6	53.87	53.30	6	26,949	0.02%
2024/08/16	81.1	54.06	10	54.16	54.10	71.1	26,999	0.26%
2024/08/15	7	57.20	68	57.10	56.80	-61	27,016	-0.23%
2024/08/14	16	57.24	4	57.23	57.20	12	27,424	0.04%
2024/08/13	0	0.00	2.2	57.46	57.40	-2.2	27,400	-0.01%
2024/08/12	4	57.78	34	57.77	57.60	-30	27,345	-0.11%
2024/08/09	39	57.03	36.2	56.83	56.60	2.8	27,289	0.01%
2024/08/08	14	55.09	9	54.88	55.20	5	27,027	0.02%
2024/08/07	10	54.05	28	53.74	55.20	-18	27,207	-0.07%
2024/08/06	7	50.05	14	50.86	51.00	-7	27,253	-0.03%
2024/08/05	22	50.41	37.2	51.05	50.00	-15.2	27,647	-0.05%
2024/08/02	4	55.25	1	56.00	55.30	3	28,361	0.01%
2024/08/01	1	55.20	9	55.76	56.40	-8	29,217	-0.03%
2024/07/31	3	54.60	5	54.68	54.20	-2	29,530	-0.01%
2024/07/30	14	54.56	8	54.48	55.20	6	30,122	0.02%
2024/07/29	26	56.56	8	56.76	55.00	18	30,715	0.06%
2024/07/26	16	56.19	8	57.00	57.20	8	30,965	0.03%
2024/07/23	9.2	56.54	4	56.80	55.70	5.2	31,280	0.02%
2024/07/22	45	57.16	41	57.18	56.00	4	31,959	0.01%
2024/07/19	61.2	59.78	48.2	59.66	59.00	13	32,416	0.04%
2024/07/18	65.2	58.53	25	58.26	58.70	40.2	33,894	0.12%
2024/07/17	155.1	60.24	157.2	60.41	58.40	-2.1	35,831	-0.01%	大買/大賣/
2024/07/16	21	57.59	21	56.80	57.30	0	36,721	0.00%
2024/07/15	51.5	56.97	39.7	56.82	57.20	11.7	42,496	0.03%
2024/07/12	42	55.50	27.9	55.26	55.00	14.1	44,084	0.03%
2024/07/11	3	54.97	0	0.00	54.30	3	45,321	0.01%
2024/07/10	4	55.13	38	55.57	55.50	-34	48,804	-0.07%
2024/07/09	21.3	54.40	15	54.43	55.10	6.3	51,385	0.01%
2024/07/08	2.1	54.86	10	54.43	54.10	-7.9	52,610	-0.02%
2024/07/05	3.1	55.06	6	55.07	55.00	-2.9	53,494	-0.01%
2024/07/04	19	55.64	30	55.42	55.50	-11	55,074	-0.02%
2024/07/03	17	54.35	21.1	54.21	54.00	-4.1	56,472	-0.01%
2024/07/02	12.1	54.57	11.5	54.79	54.20	0.6	57,052	0.00%
2024/07/01	37	55.25	3	55.30	54.80	34	57,349	0.06%
2024/06/28	45.5	56.02	29.1	55.88	55.80	16.5	57,402	0.03%
2024/06/27	48	55.61	53	55.65	55.50	-5	57,195	-0.01%
2024/06/26	23	55.01	48	55.14	55.40	-25	57,186	-0.04%
2024/06/25	9.9	54.53	16.1	54.53	55.00	-6.2	57,280	-0.01%
2024/06/24	12	52.72	2.4	52.98	52.70	9.6	57,860	0.02%
2024/06/21	3	53.47	2.6	53.36	53.60	0.4	60,054	0.00%
2024/06/20	26	53.85	17	53.70	53.50	9	63,423	0.01%
2024/06/19	27.4	53.26	39	53.31	53.20	-11.6	64,988	-0.02%
2024/06/18	21	53.91	25.6	53.72	54.10	-4.6	65,146	-0.01%
2024/06/17	38	54.86	28	54.85	53.70	10	65,108	0.02%
2024/06/14	122	54.95	73.5	54.87	54.90	48.5	64,694	0.07%	大買/
2024/06/13	15	51.80	16.1	51.18	51.70	-1.1	63,741	0.00%
2024/06/12	9	51.67	7.2	51.33	51.00	1.8	63,858	0.00%
2024/06/11	16	52.13	24.1	52.35	51.40	-8.1	65,074	-0.01%
2024/06/07	24.5	51.82	12.1	51.24	52.20	12.4	64,838	0.02%
2024/06/06	0.1	49.15	1	49.00	49.10	-0.9	64,234	0.00%
2024/06/05	5.5	48.76	24	48.55	48.60	-18.5	64,199	-0.03%
2024/06/04	0.2	48.80	8	49.00	48.95	-7.8	64,365	-0.01%
2024/06/03	5.3	49.09	1	49.75	48.90	4.3	64,606	0.01%
2024/05/31	1	49.05	2	49.50	49.05	-1	66,014	0.00%
2024/05/30	7.7	49.70	5	49.44	49.10	2.7	66,161	0.00%
2024/05/29	0.1	50.57	1.5	50.53	50.30	-1.4	66,381	0.00%
2024/05/28	0	0.00	1	50.70	51.00	-1	66,963	0.00%
2024/05/27	16	50.43	4	50.70	50.50	12	67,573	0.02%
2024/05/24	5	50.50	17.9	49.90	49.50	-12.9	67,474	-0.02%
2024/05/23	24.4	50.98	14.5	51.11	50.10	9.9	67,648	0.01%
2024/05/22	8	52.94	2	53.00	52.60	6	67,442	0.01%
2024/05/21	10	53.65	6	53.98	52.90	4	67,454	0.01%
2024/05/20	21.1	53.83	32	53.92	53.50	-10.9	67,326	-0.02%
2024/05/17	6	53.03	8	52.61	53.10	-2	66,888	0.00%
2024/05/16	13	52.28	15	52.30	52.10	-2	66,923	0.00%
2024/05/15	9	52.65	5	53.50	52.10	4	66,961	0.01%
2024/05/14	17	52.66	14	52.84	52.40	3	66,691	0.00%
2024/05/13	17.2	52.42	11	52.79	53.00	6.2	66,475	0.01%
2024/05/10	7.1	53.11	9.1	52.97	53.60	-2	66,203	0.00%
2024/05/09	26.4	53.95	39	53.74	53.30	-12.6	65,851	-0.02%
2024/05/08	48.1	55.99	31	56.13	56.20	17.1	65,135	0.03%
2024/05/07	58.6	54.25	77.2	53.96	55.80	-18.6	64,115	-0.03%
2024/05/06	18.2	53.77	31	53.06	52.90	-12.8	63,002	-0.02%
2024/05/03	73	55.84	62.1	54.69	54.00	10.9	62,453	0.02%
2024/05/02	102	57.29	103	57.42	56.30	-1	61,790	0.00%	大買/大賣/
2024/04/30	40	55.99	31.1	56.31	56.90	9	61,060	0.01%
2024/04/29	33	58.19	30	58.57	57.60	3	60,379	0.01%
2024/04/26	34	61.05	24	60.90	60.00	10	59,620	0.02%
2024/04/25	71.2	60.77	72	60.91	60.90	-0.8	58,696	0.00%
2024/04/24	152.1	59.82	158	60.19	60.50	-5.9	57,532	-0.01%	大買/大賣/
2024/04/23	90.1	58.58	77.8	58.07	57.60	12.2	55,336	0.02%
2024/04/22	166.1	61.62	92.1	61.10	57.80	74	53,268	0.14%	大買/
2024/04/19	307.9	64.72	227.1	64.26	64.20	80.8	51,577	0.16%	大買/大賣/
2024/04/18	75	63.51	83.2	64.35	64.70	-8.2	45,068	-0.02%
2024/04/17	58	57.08	116	58.00	58.90	-58	42,476	-0.14%	大賣/
2024/04/16	200.3	55.47	175	55.22	53.60	25.3	40,749	0.06%	大買/大賣/
2024/04/15	63.5	55.27	50	55.20	55.60	13.5	36,988	0.04%
2024/04/12	37.2	47.55	103.6	49.02	50.60	-66.4	34,024	-0.20%	大賣/
2024/04/11	62	46.71	80	47.07	46.00	-18	32,414	-0.06%
2024/04/10	72	47.19	58.2	46.67	46.70	13.8	31,471	0.04%
2024/04/09	59.2	44.80	108.3	44.94	45.55	-49.1	29,793	-0.16%	大賣/
2024/04/08	30.1	42.98	23.1	42.83	43.10	7	28,049	0.02%
2024/04/03	11.3	42.24	15.3	41.95	41.15	-4	27,536	-0.01%
2024/04/02	19.2	42.16	21	42.07	41.75	-1.8	27,355	-0.01%
2024/04/01	14.1	43.00	8	43.11	42.60	6.1	27,068	0.02%
2024/03/29	36.2	43.34	18	43.00	43.00	18.2	26,844	0.07%
2024/03/28	46.2	44.63	44	44.58	44.20	2.2	26,243	0.01%
2024/03/27	70.4	45.05	62	45.33	44.05	8.4	25,546	0.03%
2024/03/26	92.3	45.42	149.1	45.10	43.80	-56.8	24,475	-0.23%	大賣/
2024/03/25	169.7	44.42	125.5	44.43	45.40	44.2	22,208	0.20%	大買/大賣/
2024/03/22	50	41.45	191.7	42.20	42.45	-141.7	18,720	-0.76%	大賣/鉅額交易
2024/03/21	18	38.43	18.1	38.48	38.60	-0.1	16,948	0.00%
2024/03/20	31.1	37.43	5	37.72	37.35	26.1	16,636	0.16%
2024/03/19	39	38.46	14	38.15	38.10	25	16,490	0.15%
2024/03/18	29	38.45	33.1	38.57	38.45	-4.1	16,303	-0.02%
2024/03/15	30	37.78	26.2	37.99	37.95	3.9	16,333	0.02%
2024/03/14	85.1	38.41	75.5	38.55	37.85	9.6	16,455	0.06%
2024/03/13	196	37.00	18	37.39	36.85	178	15,554	1.14%	大買/鉅額交易
2024/03/12	59	37.14	67.8	37.04	37.20	-8.8	16,240	-0.05%
2024/03/11	33	36.23	33	36.15	36.30	0	16,078	0.00%
2024/03/08	144	36.08	53	36.57	36.05	91	16,116	0.56%	大買/
2024/03/07	57	36.97	40	37.02	36.70	17	16,013	0.11%
2024/03/06	101	38.00	92.3	38.50	37.50	8.7	15,653	0.06%	大買/
2024/03/05	34	36.53	22	37.05	36.35	12	14,187	0.08%
2024/03/04	32.1	37.51	46	37.13	36.95	-13.9	14,009	-0.10%
2024/03/01	46	37.63	85	37.89	37.85	-39	13,745	-0.28%
2024/02/29	37.3	37.36	40	36.25	37.50	-2.8	13,258	-0.02%
2024/02/27	13	35.82	12	36.45	35.65	1	12,912	0.01%
2024/02/26	31	36.78	37	37.19	36.45	-6	12,829	-0.05%
2024/02/23	40.6	36.30	85.1	36.46	36.25	-44.5	12,302	-0.36%
2024/02/22	31	36.45	33.5	36.24	36.40	-2.5	12,200	-0.02%
2024/02/21	36	36.25	29	36.15	36.15	7	12,059	0.06%
2024/02/20	46.1	36.08	48	36.60	35.90	-1.9	12,000	-0.02%
2024/02/19	1	36.65	38.1	36.53	36.30	-37.1	11,892	-0.31%
2024/02/16	15	35.93	83.1	36.07	35.90	-68.1	11,753	-0.58%
2024/02/15	0.1	35.00	2	35.18	35.25	-1.9	11,571	-0.02%
2024/02/05	20	34.45	0	0.00	34.50	20	11,525	0.17%
2024/02/02	9	35.15	24	35.38	34.80	-15	11,490	-0.13%
2024/02/01	35	35.28	14	35.28	35.40	21	11,408	0.18%
2024/01/31	20	35.00	20	34.70	34.95	0	11,447	0.00%
2024/01/30	20	34.95	27	35.14	34.90	-7	11,431	-0.06%
2024/01/29	1	34.80	0	0.00	34.80	1	11,439	0.01%
2024/01/26	11	34.55	0	0.00	34.60	11	11,464	0.10%
2024/01/25	67.2	34.94	28	35.09	34.85	39.2	11,468	0.34%
2024/01/24	21	35.35	22	35.53	35.35	-1	11,461	-0.01%
2024/01/23	1	35.80	0	0.00	35.40	1	11,477	0.01%
2024/01/22	79.2	35.28	30	34.97	35.35	49.2	11,439	0.43%
2024/01/19	36.1	34.77	33	35.09	34.80	3.1	11,317	0.03%
2024/01/18	19	34.65	16	34.74	34.80	3	11,228	0.03%
2024/01/17	4	34.76	30	34.92	34.60	-26	11,190	-0.23%
2024/01/16	28.2	35.75	9	36.20	35.50	19.2	11,067	0.17%
2024/01/15	116	36.53	240.1	36.66	36.90	-124.1	10,747	-1.15%	大買/大賣/鉅額交易
2024/01/12	5	34.25	0	0.00	34.15	5	9,522	0.05%
2024/01/11	25	34.14	25	33.89	34.10	0	9,592	0.00%
2024/01/10	21	33.17	0	0.00	33.25	21	9,701	0.22%
2024/01/09	21	33.73	1	33.70	33.65	20	9,803	0.20%
2024/01/08	25	34.16	26	34.38	34.10	-1	9,826	-0.01%
2024/01/05	2	34.43	0	0.00	34.30	2	9,894	0.02%
2024/01/04	2	34.78	2	34.90	34.60	0	9,942	0.00%
2024/01/03	21	34.77	24	35.34	34.70	-3	10,003	-0.03%
2024/01/02	5	34.72	17	34.76	35.00	-12	9,946	-0.12%
2023/12/29	2	34.65	10	34.70	34.50	-8	9,959	-0.08%
2023/12/28	42	35.03	44.2	34.96	35.00	-2.2	9,956	-0.02%
2023/12/27	1	34.15	0.1	34.20	34.00	1	10,054	0.01%
2023/12/26	25	33.93	25	33.86	33.95	0	10,500	0.00%
2023/12/25	11	33.76	10	34.00	33.75	1	11,418	0.01%
2023/12/22	15	34.05	8	34.26	33.90	7	11,866	0.06%
2023/12/21	45	34.30	45	34.12	34.30	0	12,507	0.00%
2023/12/20	0	0.00	2	34.00	34.20	-2	12,617	-0.02%
2023/12/19	20	33.55	6	33.40	33.45	14	12,665	0.11%
2023/12/18	16	34.03	11.5	34.41	33.90	4.5	12,681	0.04%
2023/12/15	48	34.51	43	34.85	34.40	5	12,693	0.04%
2023/12/14	39	34.57	39.3	34.85	34.55	-0.3	12,628	0.00%
2023/12/13	38	34.89	24	35.16	34.85	14	12,503	0.11%
2023/12/12	54	36.14	42	36.19	35.60	12	12,373	0.10%
2023/12/11	73	36.16	95	36.32	35.80	-22	11,967	-0.18%
2023/12/08	56	35.55	64.1	35.57	35.60	-8.1	11,478	-0.07%
2023/12/07	99.2	35.66	125.1	35.38	35.95	-25.9	11,007	-0.24%	大賣/
2023/12/06	12	33.99	10	33.90	33.95	2	10,073	0.02%
2023/12/05	28	33.26	16.6	33.45	33.45	11.4	10,041	0.11%
2023/12/04	18	34.24	14	34.40	33.95	4	9,961	0.04%
2023/12/01	1	33.90	0	34.20	33.90	1	9,871	0.01%
2023/11/30	6	34.20	2	34.05	34.05	4	9,922	0.04%
2023/11/29	14	34.15	11	34.34	34.25	3	9,996	0.03%
2023/11/28	5	34.35	30.1	34.11	34.45	-25.1	10,079	-0.25%
2023/11/27	55	34.12	21.3	34.43	34.00	33.7	10,284	0.33%
2023/11/24	17.1	34.45	37	34.07	34.20	-19.9	10,226	-0.19%
2023/11/22	1	33.75	0	0.00	33.55	1	9,990	0.01%
2023/11/21	18	33.81	21	33.74	33.70	-3	10,061	-0.03%
2023/11/20	1	33.50	6	33.42	33.50	-5	10,060	-0.05%
2023/11/17	6	33.32	13	33.43	33.25	-7	10,102	-0.07%
2023/11/16	1	32.60	10	32.97	33.00	-9	10,190	-0.09%
2023/11/15	11.4	32.89	31	32.67	32.75	-19.6	10,289	-0.19%
2023/11/14	10	32.10	0	0.00	32.05	10	10,528	0.09%
2023/11/13	0	0.00	20	32.24	32.45	-20	10,919	-0.18%
2023/11/10	0	0.00	9	32.42	32.25	-9	11,057	-0.08%
2023/11/09	0.5	32.70	15	32.70	32.55	-14.5	11,263	-0.13%
2023/11/08	5	32.64	10	32.75	32.60	-5	11,569	-0.04%
2023/11/07	0	0.00	6	33.23	33.15	-6	11,769	-0.05%
2023/11/06	4	33.40	22	33.37	33.45	-18	12,119	-0.15%
2023/11/03	3.5	32.87	10	32.75	32.80	-6.5	12,498	-0.05%
2023/11/02	0	0.00	24	32.33	32.50	-24	12,697	-0.19%
2023/11/01	2	31.80	8	31.91	31.90	-6	13,002	-0.05%
2023/10/31	0	0.00	58.2	32.12	32.00	-58.2	13,902	-0.42%
2023/10/30	30	33.00	0	0.00	32.80	30	16,190	0.19%
2023/10/27	1	32.80	0	0.00	32.80	1	16,241	0.01%
2023/10/26	3	32.85	0	0.00	32.80	3	16,488	0.02%
2023/10/24	1	32.90	0.1	33.15	33.40	0.9	16,883	0.01%
2023/10/23	0	0.00	1	33.25	33.05	-1	17,175	-0.01%
2023/10/20	7	31.93	2	32.10	32.10	5	17,530	0.03%
2023/10/19	5	33.19	2	32.85	32.80	3	18,760	0.02%
2023/10/18	5	33.15	1.2	33.40	32.90	3.8	19,514	0.02%
2023/10/17	11	33.87	1.3	33.87	33.60	9.7	19,983	0.05%
2023/10/16	1	34.60	0	0.00	34.25	1	20,170	0.01%
2023/10/13	2	35.30	0	0.00	34.95	2	21,179	0.01%
2023/10/12	6	35.48	0	35.50	35.50	6	22,483	0.03%
2023/10/11	12	35.55	0	0.00	35.35	12	22,863	0.05%
2023/10/06	9	36.63	7	36.69	36.40	2	23,403	0.01%
2023/10/05	1	37.05	1	37.30	36.90	0	23,809	0.00%
2023/10/04	3.1	36.90	2	36.88	36.85	1.1	24,245	0.00%
2023/10/03	30.3	37.82	13	38.43	37.75	17.3	24,742	0.07%
2023/10/02	8	38.79	11.6	38.82	38.60	-3.6	24,700	-0.01%
2023/09/28	34	38.32	54.1	37.79	38.45	-20.1	24,534	-0.08%
2023/09/27	10	37.00	16	36.76	36.70	-6	24,392	-0.02%
2023/09/26	15	36.64	20	36.61	36.35	-5	24,300	-0.02%
2023/09/25	11.4	35.02	36.7	34.95	35.25	-25.3	24,137	-0.11%
2023/09/22	1	34.25	0	34.10	34.40	1	24,427	0.00%
2023/09/21	15	33.54	0	0.00	33.45	15	24,577	0.06%
2023/09/20	0.1	34.00	1.1	34.42	34.10	-1.1	24,714	0.00%
2023/09/19	11	34.33	3	34.10	34.10	8	25,156	0.03%
2023/09/18	1	35.10	8	34.85	34.65	-7	25,310	-0.03%
2023/09/15	1	34.90	21	34.85	35.10	-20	25,673	-0.08%
2023/09/14	4	34.95	1	34.65	34.85	3	25,991	0.01%
2023/09/13	2	34.58	4	34.59	34.40	-2	26,462	-0.01%
2023/09/12	2	35.03	1	34.80	34.80	1	27,933	0.00%
2023/09/11	5	35.33	2	35.15	35.15	3	28,871	0.01%
2023/09/08	10	36.45	4	35.95	35.95	6	29,379	0.02%
2023/09/07	1	36.25	12	36.40	36.35	-11	30,161	-0.04%
2023/09/06	6	36.43	2.2	36.50	36.25	3.8	31,062	0.01%
2023/09/05	4	36.18	4	36.14	36.10	0	32,646	0.00%
2023/09/04	11	36.54	15	36.92	36.45	-4	35,956	-0.01%
2023/09/01	16	36.71	16	36.61	36.45	0	38,926	0.00%
2023/08/31	2	36.38	18.1	36.39	36.95	-16.1	42,430	-0.04%
2023/08/30	10	35.88	4.2	35.81	35.75	5.8	43,137	0.01%
2023/08/29	2	35.50	3	35.23	35.50	-1	43,762	0.00%
2023/08/28	1	35.25	2.3	35.33	35.15	-1.3	43,860	0.00%
2023/08/25	12	35.54	0	0.00	36.00	12	43,928	0.03%
2023/08/24	0	0.00	2	36.30	35.85	-2	44,056	0.00%
2023/08/23	9	35.86	1	36.05	35.90	8	44,190	0.02%
2023/08/22	6	35.88	0.3	35.90	35.85	5.7	44,503	0.01%
2023/08/21	1.2	36.57	9	36.54	36.35	-7.8	44,699	-0.02%
2023/08/18	6	36.00	29	36.20	36.00	-23	44,769	-0.05%
2023/08/17	26	35.82	8	36.01	36.15	18	44,812	0.04%
2023/08/16	1	33.80	2	34.75	35.15	-1	45,047	0.00%
2023/08/15	1	34.05	1	34.25	34.70	0	45,745	0.00%
2023/08/14	16	33.81	21	33.70	33.60	-5	46,303	-0.01%
2023/08/11	28	35.29	17	35.17	34.65	11	46,414	0.02%
2023/08/10	36	35.92	7	35.95	35.70	29	46,556	0.06%
2023/08/09	25	37.25	30	37.37	36.85	-5	46,722	-0.01%
2023/08/08	13	36.63	11	37.29	36.55	2	46,782	0.00%
2023/08/07	20	36.85	6	36.63	37.00	14	47,425	0.03%
2023/08/04	77	36.98	30	37.42	37.35	47	48,362	0.10%
2023/08/02	47	39.88	80.5	39.82	39.25	-33.5	48,205	-0.07%
2023/08/01	13	37.52	2	37.50	37.50	11	46,944	0.02%
2023/07/31	8	37.68	1.2	37.94	37.65	6.8	48,426	0.01%
2023/07/28	9	37.98	3	37.97	38.05	6	50,109	0.01%
2023/07/27	34	38.49	5	38.40	38.55	29	50,332	0.06%
2023/07/26	16	38.70	17	38.96	38.35	-1	50,990	0.00%
2023/07/25	18	39.06	13.2	39.26	39.25	4.8	50,730	0.01%
2023/07/24	32	39.89	33	40.59	38.80	-1	50,319	0.00%
2023/07/21	20	39.87	41	39.98	39.75	-21	49,129	-0.04%
2023/07/20	5	39.47	22	39.11	39.60	-17	48,499	-0.04%
2023/07/19	4	37.80	14	38.15	38.25	-10	48,038	-0.02%
2023/07/18	26	39.49	17.1	40.13	38.55	9	47,915	0.02%
2023/07/17	28	39.84	75	39.54	39.45	-47	47,115	-0.10%
2023/07/14	30.1	37.94	3.1	37.81	37.60	27	46,247	0.06%
2023/07/13	40.1	39.03	1.1	38.77	38.05	39	46,233	0.08%
2023/07/12	5	39.53	16.8	39.42	39.40	-11.8	45,854	-0.03%
2023/07/11	67	39.04	21	39.25	38.70	46	46,018	0.10%
2023/07/10	104.2	39.10	25.1	39.12	38.95	79.1	46,535	0.17%	大買/
2023/07/07	12	37.42	5	37.58	37.90	7	47,187	0.01%
2023/07/06	8	38.14	5.1	38.36	38.10	2.9	47,423	0.01%
2023/07/05	36	39.19	20.1	39.12	39.15	15.9	47,541	0.03%
2023/07/04	12	38.41	18	38.46	38.25	-6	47,450	-0.01%
2023/07/03	28	38.73	21	39.16	38.60	7	47,692	0.01%
2023/06/30	12.1	38.35	8	38.46	38.60	4.1	47,357	0.01%
2023/06/29	6	37.34	4	37.40	37.40	2	47,382	0.00%
2023/06/28	7	36.95	5.5	37.05	36.75	1.5	47,669	0.00%
2023/06/27	77	38.30	69	37.99	36.95	8	47,668	0.02%
2023/06/26	0.3	38.11	2	38.05	38.10	-1.8	48,044	0.00%
2023/06/21	14	38.21	27	38.31	38.00	-13	48,710	-0.03%
2023/06/20	8	38.66	11	38.45	38.70	-3	48,365	-0.01%
2023/06/19	16	38.68	6	38.75	38.15	10	48,045	0.02%
2023/06/16	80	39.35	55	39.46	38.50	25	47,705	0.05%
2023/06/15	32	38.04	11.1	37.82	38.10	20.9	46,305	0.05%
2023/06/14	32	38.01	29	37.97	37.60	3	45,571	0.01%
2023/06/13	28	37.72	31.2	38.04	37.80	-3.2	45,133	-0.01%
2023/06/12	16.5	38.83	23.1	38.50	38.40	-6.6	44,542	-0.01%
2023/06/09	51.5	39.74	45.1	39.77	39.50	6.4	43,814	0.01%
2023/06/08	81.1	40.45	96.2	40.56	40.50	-15.1	42,292	-0.04%
2023/06/07	58	37.45	98.3	38.11	39.20	-40.3	39,128	-0.10%
2023/06/06	74	36.28	66	36.18	35.65	8	36,364	0.02%
2023/06/05	14	32.38	45.1	34.49	34.80	-31.1	33,276	-0.09%
2023/06/02	7	32.14	44	31.52	31.65	-37	32,861	-0.11%
2023/06/01	20	30.98	18	31.21	30.85	2	32,232	0.01%
2023/05/31	33	30.78	14	30.80	31.10	19	32,140	0.06%
2023/05/30	3.2	30.78	5	30.55	30.50	-1.8	32,073	-0.01%
2023/05/29	7	31.10	0.2	31.11	31.00	6.8	31,878	0.02%
2023/05/26	53	30.70	40.3	30.60	30.75	12.7	31,692	0.04%
2023/05/25	31	31.68	25	31.71	31.20	6	31,400	0.02%
2023/05/24	4	31.50	8	31.53	31.60	-4	31,212	-0.01%
2023/05/23	12.3	31.76	17	31.75	31.75	-4.7	31,263	-0.01%
2023/05/22	19	31.75	17	31.60	31.80	2	31,141	0.01%
2023/05/19	29	31.73	24	31.66	31.25	5	30,602	0.02%
2023/05/18	19	31.29	44	31.37	31.35	-25	30,165	-0.08%
2023/05/17	64	30.92	41	30.70	30.50	23	29,950	0.08%
2023/05/16	28	30.47	18	30.61	30.60	10	29,520	0.03%
2023/05/15	47	29.77	28	29.99	30.25	19	29,140	0.07%
2023/05/12	52	29.79	27	29.12	29.55	25	28,650	0.09%
2023/05/11	52	29.79	27	29.12	28.95	25	28,352	0.09%
2023/05/10	43	30.88	42	31.04	30.90	1	27,516	0.00%
2023/05/09	48	30.98	27.2	30.21	30.05	20.8	26,294	0.08%
2023/05/08	60	31.49	33	31.64	32.00	27	25,548	0.11%
2023/05/05	63	31.46	49	31.29	31.30	14	24,560	0.06%
2023/05/04	68	30.76	158.5	30.91	31.00	-90.5	23,319	-0.39%	大賣/
2023/05/03	19.1	28.75	11	28.98	28.95	8.1	22,140	0.04%
2023/05/02	17	28.70	57.2	28.87	29.20	-40.2	22,145	-0.18%
2023/04/28	3	27.53	9.1	27.57	27.40	-6.1	21,305	-0.03%
2023/04/26	4	26.85	0	0.00	27.10	4	21,097	0.02%
2023/04/25	13	27.73	5	27.07	27.30	8	20,958	0.04%
2023/04/24	7	27.77	1	27.80	27.80	6	20,783	0.03%
2023/04/21	8	27.14	7	27.98	27.10	1	20,617	0.00%
2023/04/20	12	27.81	2	28.20	27.80	10	20,428	0.05%
2023/04/19	3.8	28.37	19.2	28.46	28.40	-15.4	20,163	-0.08%
2023/04/18	14	27.70	17	27.44	27.45	-3	19,694	-0.02%
2023/04/17	43	28.56	60.1	28.43	28.40	-17.1	19,352	-0.09%
2023/04/14	49	29.21	20	28.82	28.60	29	19,482	0.15%
2023/04/13	58	28.59	47	28.63	28.70	11	18,938	0.06%
2023/04/12	35	28.64	49.5	28.57	28.70	-14.5	17,837	-0.08%
2023/04/11	51	27.50	40	27.57	27.35	11	16,489	0.07%
2023/04/10	11	27.12	15	27.18	26.85	-4	15,894	-0.03%
2023/04/07	26	27.18	75	27.12	27.20	-49	15,446	-0.32%
2023/04/06	12	26.85	11	26.83	26.75	1	14,737	0.01%
2023/03/31	57	25.95	0	0.00	25.85	57	14,106	0.40%
2023/03/30	8	26.38	1	26.30	26.15	7	13,930	0.05%
2023/03/29	17	26.69	10	26.55	26.55	7	13,503	0.05%
2023/03/28	8	25.66	2	25.70	25.50	6	12,991	0.05%
2023/03/27	35	27.02	9.2	27.09	26.25	25.8	12,779	0.20%
2023/03/24	29	26.51	17	26.30	26.15	12	11,861	0.10%
2023/03/23	2	24.85	0	0.00	25.05	2	10,985	0.02%
2023/03/21	2	25.70	0	0.00	25.00	2	10,986	0.02%
2023/03/20	3	25.17	2	25.20	25.20	1	10,938	0.01%
2023/03/17	7	25.01	0	0.00	24.95	7	10,975	0.06%
2023/03/16	1	25.05	0.3	25.65	25.40	0.7	10,732	0.01%
2023/03/15	0	0.00	19	26.12	26.05	-19	10,642	-0.18%
2023/03/14	3	25.38	7	25.44	25.55	-4	10,649	-0.04%
2023/03/13	9	24.59	0	0.00	24.80	9	10,504	0.09%
2023/03/10	2.9	25.12	0	0.00	24.95	2.9	10,655	0.03%
2023/03/09	11	26.06	21	26.38	26.20	-10	10,463	-0.10%
2023/03/08	23	25.91	31.4	25.87	27.05	-8.4	10,247	-0.08%
2023/03/07	31.3	25.88	24	25.93	25.80	7.3	9,690	0.08%
2023/03/06	0	0.00	22	24.90	24.90	-22	9,105	-0.24%
2023/03/03	5	24.62	3	25.05	24.60	2	8,982	0.02%
2023/03/02	1	25.00	6	24.93	24.90	-5	8,879	-0.06%
2023/03/01	3	24.02	0	0.00	24.15	3	8,746	0.03%
2023/02/24	2	24.25	0	0.00	24.25	2	8,686	0.02%
2023/02/23	5	24.68	1.1	24.75	24.60	3.9	8,618	0.05%
2023/02/22	9	25.13	3	24.95	24.90	6	8,528	0.07%
2023/02/21	15	25.15	4	25.34	25.20	11	8,367	0.13%
2023/02/20	0.4	24.65	2	25.05	25.05	-1.7	8,186	-0.02%
2023/02/17	12	24.30	10	24.36	24.35	2	8,247	0.02%
2023/02/16	19	24.77	18	24.70	24.50	1	8,317	0.01%
2023/02/15	18	24.21	112.4	24.28	24.40	-94.4	7,883	-1.20%	大賣/
2023/02/14	1	23.35	5	23.29	23.15	-4	7,305	-0.05%
2023/02/13	0	0.00	11	23.15	23.30	-11	7,282	-0.15%
2023/02/10	2	23.43	0	0.00	23.30	2	7,222	0.03%
2023/02/09	7	23.86	4	23.80	23.60	3	7,214	0.04%
2023/02/08	2	23.55	0	0.00	23.25	2	7,010	0.03%
2023/02/07	1	23.20	0	23.50	23.50	1	6,953	0.01%
2023/02/06	0.3	23.40	1.3	23.23	23.15	-1	6,919	-0.01%
2023/02/03	7	23.47	16	23.69	23.50	-9	6,878	-0.13%
2023/02/02	19	24.04	15	24.18	23.95	4	6,752	0.06%
2023/02/01	33	23.91	26	23.85	24.10	7	6,397	0.11%
2023/01/31	20	21.99	18.1	22.63	23.00	1.9	5,630	0.03%
2023/01/30	24	20.85	25	20.89	21.15	-1	5,137	-0.02%
2023/01/16	21	20.35	0	0.00	20.35	21	5,134	0.41%
2023/01/12	1	20.70	4	20.95	20.65	-3	5,133	-0.06%
2023/01/11	0	0.00	1	20.50	20.50	-1	5,090	-0.02%
2023/01/10	1	20.65	0	0.00	20.45	1	5,085	0.02%
2023/01/06	1	20.75	1	21.00	20.80	0	5,054	0.00%
2023/01/05	30	21.36	28	21.31	21.25	2	5,063	0.04%
2023/01/04	25	21.62	14	21.94	21.50	11	4,984	0.22%
2023/01/03	3	20.95	3	20.82	20.85	0	4,544	0.00%
2022/12/28	0	0.00	2	20.65	20.30	-2	4,373	-0.05%
2022/12/27	1	20.70	0	0.00	20.55	1	4,356	0.02%
2022/12/22	0	0.00	0.4	20.40	20.40	-0.4	4,360	-0.01%
2022/12/21	3	20.60	3	20.55	20.25	0	4,403	0.00%
2022/12/16	0	0.00	1	20.60	20.75	-1	4,371	-0.02%
2022/12/14	0	0.00	2	20.75	20.75	-2	4,303	-0.05%
2022/12/13	12	20.67	10	20.50	20.50	2	4,265	0.05%
2022/12/12	1	20.90	0	0.00	20.85	1	4,301	0.02%
2022/12/09	6	20.77	1	20.95	20.80	5	4,192	0.12%
2022/12/07	0	0.00	1	20.30	20.00	-1	3,986	-0.03%
2022/12/06	5	21.35	7	21.26	20.75	-2	3,905	-0.05%
2022/12/05	3	20.47	0.1	20.60	20.60	2.9	3,654	0.08%
2022/12/02	6	20.48	23	20.38	20.65	-17	3,587	-0.47%
2022/11/30	8.1	19.90	57.1	19.54	19.70	-48.9	3,315	-1.48%
2022/11/29	3	18.85	9	18.99	19.05	-6	3,186	-0.19%
2022/11/28	25	18.55	25.3	18.90	18.80	-0.3	3,193	-0.01%
2022/11/24	0	0.00	60	18.90	18.80	-60	3,240	-1.85%
2022/11/23	37	18.66	0	0.00	18.75	37	3,269	1.13%
2022/11/18	5	19.05	5	18.50	18.50	0	3,406	0.00%
2022/11/17	3	19.05	12	19.04	19.00	-9	3,389	-0.27%
2022/11/16	20	19.00	20.2	19.31	18.95	-0.2	3,367	-0.01%
2022/11/15	26	19.70	78	19.40	19.40	-52	3,289	-1.58%
2022/11/14	3	18.25	182	18.23	18.90	-179	2,968	-6.03%	大賣/鉅額交易
2022/11/11	69	17.39	0	0.00	17.20	69	2,765	2.49%
2022/11/10	60	17.40	0	0.00	17.20	60	2,787	2.15%
2022/11/09	150	17.63	0	0.00	17.50	150	2,813	5.33%	大買/鉅額交易
2022/11/08	0	0.00	1	17.50	17.45	-1	2,842	-0.04%
2022/11/07	0	0.00	13.1	17.43	17.55	-13.1	2,843	-0.46%
2022/11/02	7	17.10	0	0.00	17.00	7	2,906	0.24%
2022/10/25	11	16.86	1	16.75	16.65	10	3,537	0.28%
2022/10/24	3	16.78	2	16.82	16.75	1	3,550	0.03%
2022/10/20	2	16.05	0	0.00	16.55	2	3,560	0.06%
2022/10/14	2	16.50	0	0.00	16.35	2	3,670	0.05%
2022/10/13	0	16.10	0	0.00	15.90	0	3,697	0.00%
2022/10/12	1	16.95	4	16.80	16.80	-3	3,650	-0.08%
2022/10/11	2	17.33	0	0.00	17.25	2	3,661	0.05%
2022/10/07	5	18.30	0	0.00	18.15	5	3,654	0.14%
2022/10/06	1	18.40	0	0.00	18.35	1	3,688	0.03%
2022/10/04	2	18.20	6	18.20	18.40	-4	3,854	-0.10%
2022/10/03	0	18.23	0	0.00	18.10	0	3,918	0.00%
2022/09/29	1	18.30	0	0.00	18.40	1	4,014	0.02%
2022/09/27	6	19.20	0	0.00	19.30	6	4,195	0.14%
2022/09/26	1	19.65	0	0.00	19.30	1	4,277	0.02%
2022/09/23	0	0.00	40	20.35	20.20	-40	4,572	-0.87%
2022/09/21	0	0.00	20	20.74	20.35	-20	4,934	-0.41%
2022/09/20	1	20.75	1	20.75	20.75	0	5,447	0.00%
2022/09/19	1	20.50	41	20.38	20.60	-40	5,664	-0.71%
2022/09/16	2	20.25	20	20.10	20.05	-18	5,833	-0.31%
2022/09/14	5	20.05	0	0.00	20.10	5	6,010	0.08%
2022/09/07	1	20.00	0	0.00	19.95	1	6,226	0.02%
2022/09/05	31	20.60	0	0.00	20.60	31	6,376	0.49%
2022/09/01	52	21.45	1	21.25	21.30	51	6,396	0.80%
2022/08/31	101	21.93	0	0.00	21.85	101	6,385	1.58%	大買/鉅額交易
2022/08/30	1	22.05	0	0.00	22.05	1	6,416	0.02%
2022/08/29	1	21.80	0	0.00	21.70	1	6,421	0.02%
2022/08/25	6	23.30	0	0.00	23.30	6	6,413	0.09%
2022/08/24	1	23.25	0	0.00	23.30	1	6,494	0.02%
2022/08/22	1	23.40	0	0.00	23.20	1	6,962	0.01%
2022/08/19	0	0.00	5	23.15	23.15	-5	7,041	-0.07%
2022/08/17	0	0.00	3	22.98	23.00	-3	7,267	-0.04%
2022/08/16	0.3	22.85	0	0.00	22.70	0.3	7,405	0.00%
2022/08/15	0	0.00	74	22.67	22.80	-74	7,460	-0.99%
2022/08/12	0	0.00	50	22.40	22.35	-50	7,511	-0.67%
2022/08/11	11	22.10	0	0.00	22.10	11	7,569	0.15%
2022/08/10	0	22.05	111	22.19	22.25	-111	7,677	-1.45%	大賣/鉅額交易
2022/08/09	0	0.00	10	21.70	21.75	-10	7,728	-0.13%
2022/08/08	40	20.90	0	0.00	21.45	40	7,791	0.51%
2022/08/05	0	0.00	2	20.75	21.15	-2	7,918	-0.03%
2022/08/04	13.1	20.49	8	20.64	20.50	5.1	8,081	0.06%
2022/08/03	205.1	21.82	5	21.86	21.25	200.1	8,271	2.42%	大買/鉅額交易
2022/08/02	0	0.00	1	23.50	23.35	-1	8,078	-0.01%
2022/08/01	3	23.80	20	23.95	23.85	-17	8,278	-0.21%
2022/07/29	0	0.00	29	23.90	23.80	-29	8,336	-0.35%
2022/07/28	2	23.85	52	23.82	23.65	-50	8,409	-0.59%
2022/07/27	50	23.27	2	23.35	23.60	48	8,452	0.57%
2022/07/25	5	23.99	123	23.89	23.80	-118	9,126	-1.29%	大賣/鉅額交易
2022/07/22	0	0.00	30	23.55	23.35	-30	9,459	-0.32%
2022/07/21	90	23.28	0	0.00	23.40	90	9,984	0.90%
2022/07/20	30	23.45	25	23.67	23.40	5	11,019	0.05%
2022/07/19	6	23.70	0	0.00	23.70	6	11,428	0.05%
2022/07/18	34	23.53	46	23.80	23.60	-12	11,890	-0.10%
2022/07/15	2	23.30	5	23.20	23.20	-3	12,261	-0.02%
2022/07/14	52	22.73	0	0.00	23.25	52	12,674	0.41%
2022/07/13	0	0.00	2	23.00	22.90	-2	13,397	-0.01%
2022/07/12	1	22.50	0	0.00	22.15	1	13,715	0.01%
2022/07/11	31	23.35	10	23.50	23.40	21	14,595	0.14%
2022/07/07	36	23.87	4	23.50	24.05	32	15,408	0.21%
2022/07/06	14	24.39	0	0.00	23.60	14	15,750	0.09%
2022/07/05	19	25.05	0	0.00	25.05	19	16,188	0.12%
2022/07/04	17	25.07	1	25.10	24.95	16	16,491	0.10%
2022/07/01	15	25.69	16	25.78	25.15	-1	16,686	-0.01%
2022/06/30	2	25.70	0	0.00	25.90	2	16,644	0.01%
2022/06/29	0	0.00	1.8	26.43	26.00	-1.8	16,923	-0.01%
2022/06/28	26.8	26.33	37	26.41	26.30	-10.2	17,658	-0.06%
2022/06/27	9	25.49	2	25.43	25.65	7	17,437	0.04%
2022/06/24	23	24.57	45	25.03	25.05	-22	17,648	-0.12%
2022/06/23	3	23.40	2	23.40	23.30	1	18,132	0.01%
2022/06/22	7	23.92	2	23.43	23.10	5	18,417	0.03%
2022/06/21	20	22.90	20	23.35	23.40	0	19,090	0.00%
2022/06/20	1	23.75	0	0.00	22.65	1	19,275	0.01%
2022/06/17	0	0.00	1	23.35	23.50	-1	19,820	-0.01%
2022/06/16	12	24.38	0	0.00	23.70	12	20,589	0.06%
2022/06/15	23	24.36	21	25.12	24.30	2	20,702	0.01%
2022/06/14	0	0.00	2	23.95	24.30	-2	21,396	-0.01%
2022/06/13	22	24.20	0	0.00	24.15	22	22,083	0.10%
2022/06/10	1	24.80	1	24.85	24.80	0	22,111	0.00%
2022/06/09	2	25.15	0	0.00	25.20	2	22,105	0.01%
2022/06/08	1	25.05	1	25.10	25.00	0	22,093	0.00%
2022/06/07	2	25.30	0	0.00	25.35	2	22,136	0.01%
2022/06/06	3	25.50	0	0.00	25.45	3	22,251	0.01%
2022/06/02	2	25.55	0	0.00	25.55	2	22,264	0.01%
2022/06/01	4	26.33	0	0.00	26.15	4	22,225	0.02%
2022/05/31	32	26.37	2	26.48	26.40	30	22,239	0.13%
2022/05/30	2	26.45	4	26.28	26.35	-2	21,982	-0.01%
2022/05/27	4	25.66	5.2	25.31	25.30	-1.2	21,776	-0.01%
2022/05/26	4	25.49	0	0.00	25.35	4	21,679	0.02%
2022/05/25	16	25.85	2	25.63	25.60	14	21,588	0.06%
2022/05/24	0	0.00	2	25.15	25.10	-2	21,447	-0.01%
2022/05/19	1	25.70	0	0.00	25.55	1	21,124	0.00%
2022/05/18	0	0.00	3	25.52	25.60	-3	21,041	-0.01%
2022/05/17	0	0.00	25	25.18	25.20	-25	20,905	-0.12%
2022/05/16	1	24.50	20	24.85	24.75	-19	20,794	-0.09%
2022/05/13	11	24.55	2	24.33	24.60	9	20,704	0.04%
2022/05/12	2.5	24.38	0	0.00	23.50	2.5	20,552	0.01%
2022/05/11	46	24.56	0	0.00	24.35	46	20,338	0.23%
2022/05/10	5	26.05	0	0.00	26.00	5	19,990	0.03%
2022/05/06	5	27.10	0	0.00	27.00	5	19,662	0.03%
2022/05/05	0	0.00	11	27.98	27.55	-11	19,592	-0.06%
2022/05/04	10	27.60	0	0.00	27.45	10	19,507	0.05%
2022/05/03	3	27.68	1	27.55	27.45	2	19,425	0.01%
2022/04/29	6	28.86	10	28.35	28.35	-4	19,134	-0.02%
2022/04/28	6	29.43	2	29.20	29.05	4	18,765	0.02%
2022/04/27	7	29.84	3	29.85	29.75	4	18,340	0.02%
2022/04/26	14	29.83	31.2	30.03	29.95	-17.2	17,840	-0.10%
2022/04/25	26	28.78	35	28.70	28.45	-9	16,770	-0.05%
2022/04/22	17.2	30.01	18.2	30.05	30.10	-1	16,309	-0.01%
2022/04/21	13	29.33	23	29.48	29.70	-10	15,852	-0.06%
2022/04/20	5	30.54	4	30.25	30.30	1	15,463	0.01%
2022/04/19	25	30.32	29	30.24	30.80	-4	15,050	-0.03%
2022/04/18	7.3	30.08	11	30.13	29.90	-3.7	14,302	-0.03%
2022/04/15	11	30.54	32	30.99	30.35	-21	13,943	-0.15%
2022/04/14	8	29.44	12	29.72	30.15	-4	12,986	-0.03%
2022/04/13	0	0.00	4	29.40	29.30	-4	12,442	-0.03%
2022/04/12	10	29.01	1	29.10	29.10	9	12,085	0.07%
2022/04/11	2.1	29.25	8	29.99	28.90	-5.9	11,717	-0.05%
2022/04/08	2	28.83	4	29.24	29.35	-2	11,133	-0.02%
2022/04/07	2	29.43	8	28.64	28.15	-6	10,734	-0.06%
2022/04/06	2.1	29.32	7.2	29.31	29.60	-5.1	10,485	-0.05%
2022/04/01	9	29.13	9	29.19	29.00	0	10,204	0.00%
2022/03/31	14	29.41	59	28.95	28.75	-45	9,773	-0.46%
2022/03/30	35	28.45	5	28.22	28.45	30	8,828	0.34%
2022/03/29	3	28.85	38	28.96	28.65	-35	8,542	-0.41%
2022/03/28	14	28.29	70	28.63	28.75	-56	8,081	-0.69%
2022/03/25	11	28.21	11.1	27.97	27.80	-0.1	7,382	0.00%
2022/03/24	4	27.99	35	28.18	27.75	-31	7,265	-0.43%
2022/03/23	2.4	27.01	25	27.10	27.10	-22.6	6,549	-0.34%
2022/03/22	12	27.12	7	27.34	27.45	5	6,329	0.08%
2022/03/21	21	26.99	78.2	26.69	27.00	-57.2	5,717	-1.00%
2022/03/18	3	25.52	5.1	25.51	25.30	-2.1	4,929	-0.04%
2022/03/17	22	25.46	2	26.20	25.80	20	4,815	0.42%
2022/03/16	11	25.63	38.7	25.53	26.25	-27.7	3,987	-0.69%
2022/03/15	1	24.65	3	24.10	23.90	-2	3,310	-0.06%
2022/03/14	4	24.03	15	24.35	24.45	-11	3,279	-0.34%
2022/03/11	10	24.10	4	24.35	23.95	6	3,267	0.18%
2022/03/10	17	24.72	2	24.20	24.15	15	3,261	0.46%
2022/03/09	2	23.83	2	23.90	24.45	0	3,206	0.00%
2022/03/08	1	23.80	3	23.12	22.85	-2	3,085	-0.06%
2022/03/07	10	23.85	0	0.00	23.70	10	3,046	0.33%
2022/03/04	52	24.51	43	24.97	24.45	9	3,021	0.30%
2022/03/03	8	24.18	1	24.30	24.30	7	2,939	0.24%
2022/03/02	6	23.93	0	0.00	23.90	6	2,971	0.20%
2022/03/01	4	23.65	0	0.00	23.80	4	2,968	0.13%
2022/02/25	16	23.22	1	23.35	23.15	15	3,000	0.50%
2022/02/24	2	23.55	0	0.00	23.15	2	3,058	0.07%
2022/02/23	15	23.80	4	23.80	23.80	11	3,065	0.36%
2022/02/22	1	23.65	1	23.85	23.70	0	3,133	0.00%
2022/02/21	6	24.22	42	24.16	24.20	-36	3,242	-1.11%
2022/02/17	0	0.00	0	23.95	24.05	0	3,394	0.00%
2022/02/14	40	23.75	1	23.70	23.60	39	3,921	0.99%
2022/02/10	0	0.00	2	24.30	24.35	-2	4,307	-0.05%
2022/02/09	1	24.25	4	24.20	24.25	-3	4,462	-0.07%
2022/02/08	2	24.00	0.7	24.10	24.15	1.3	4,596	0.03%
2022/02/07	1	23.80	0	0.00	23.95	1	4,742	0.02%
2022/01/26	6	22.60	0	0.00	22.85	6	5,026	0.12%
2022/01/25	15	22.70	0	0.00	22.55	15	5,675	0.26%
2022/01/21	1	23.85	10	23.75	23.50	-9	6,222	-0.14%
2022/01/17	1	23.95	0	0.00	23.95	1	6,252	0.02%
2022/01/13	6	24.65	6	24.63	24.35	0	6,428	0.00%
2022/01/12	1	24.00	0	0.00	24.20	1	6,560	0.02%
2022/01/11	0	0.00	3	24.45	24.30	-3	6,571	-0.05%
2022/01/07	37	24.30	0	0.00	24.30	37	6,820	0.54%
2022/01/06	2	24.70	0.6	24.80	24.65	1.4	6,815	0.02%
2022/01/05	0	0.00	6	24.99	24.80	-6	6,871	-0.09%
2022/01/04	6	24.61	0	0.00	24.95	6	6,905	0.09%
2022/01/03	0	0.00	0.1	24.75	24.70	-0.1	6,924	0.00%
2021/12/30	6	25.03	0	0.00	24.95	6	6,998	0.09%
2021/12/29	4	24.90	1	24.90	25.05	3	7,137	0.04%
2021/12/23	0	0.00	3.1	24.93	24.95	-3.1	7,758	-0.04%
2021/12/22	0	0.00	9	24.80	24.85	-9	7,827	-0.11%
2021/12/20	16	25.47	5	25.50	25.35	11	7,910	0.14%
2021/12/17	1	24.95	2	24.48	24.65	-1	7,703	-0.01%
2021/12/16	0	0.00	2	24.30	24.30	-2	7,643	-0.03%
2021/12/10	0	0.00	4	24.74	24.65	-4	8,217	-0.05%
2021/12/09	5	24.55	0	0.00	24.55	5	8,237	0.06%
2021/12/03	1	24.15	0	0.00	24.10	1	8,231	0.01%
2021/12/02	1	24.30	2	24.08	24.15	-1	8,218	-0.01%
2021/11/30	0	0.00	3	24.50	24.45	-3	8,237	-0.04%
2021/11/29	2	24.03	0	0.00	24.25	2	8,258	0.02%
2021/11/25	1	25.20	1	25.00	25.00	0	8,236	0.00%
2021/11/24	3	25.10	2	25.15	25.05	1	8,274	0.01%
2021/11/23	2	24.85	3	24.97	24.80	-1	8,269	-0.01%
2021/11/22	1	25.00	0	0.00	25.10	1	8,299	0.01%
2021/11/19	32	25.50	10	25.05	25.05	22	8,309	0.26%
2021/11/18	33	25.38	5	25.04	25.45	28	8,303	0.34%
2021/11/17	4	24.95	11	24.88	24.80	-7	8,230	-0.09%
2021/11/16	20	25.10	20	25.05	25.05	0	8,189	0.00%
2021/11/15	5	25.05	4	24.95	25.00	1	8,180	0.01%
2021/11/12	1	26.60	0	0.00	26.20	1	8,018	0.01%
2021/11/11	0	0.00	16	27.43	27.00	-16	7,911	-0.20%
2021/11/10	6	26.94	3	27.00	27.05	3	7,949	0.04%
2021/11/09	2	27.45	3	27.72	27.60	-1	7,845	-0.01%
2021/11/08	47	27.73	12	27.53	27.25	35	7,679	0.46%
2021/11/05	22	27.50	30	27.50	27.35	-8	7,642	-0.10%
2021/11/04	5	28.08	2	28.00	27.90	3	7,595	0.04%
2021/11/03	17	27.65	8.2	28.10	28.05	8.8	7,524	0.12%
2021/11/02	16	27.66	7	27.62	27.75	9	7,250	0.12%
2021/11/01	7	26.64	20	26.89	27.20	-13	6,671	-0.19%
2021/10/29	2	24.70	7	24.75	24.75	-5	6,307	-0.08%
2021/10/26	1	25.15	0	0.00	25.10	1	6,809	0.01%
2021/10/22	0	0.00	1	24.80	24.80	-1	6,955	-0.01%
2021/10/21	14	26.10	7	25.53	25.50	7	7,011	0.10%
2021/10/20	1	25.60	5	26.20	26.35	-4	6,926	-0.06%
2021/10/19	1	25.10	1.4	25.34	25.35	-0.4	6,833	-0.01%
2021/10/18	3	25.65	3	25.20	25.20	0	6,903	0.00%
2021/10/14	0	0.00	0	24.50	24.65	0	6,956	0.00%
2021/10/12	2	25.65	2	25.63	25.30	0	7,243	0.00%
2021/10/08	3	26.28	3	25.93	25.85	0	7,302	0.00%
2021/10/07	6	25.85	2	26.15	26.10	4	7,418	0.05%
2021/10/06	4	25.65	1	25.60	25.55	3	7,528	0.04%
2021/10/05	1	24.70	0.3	25.00	25.00	0.7	7,713	0.01%
2021/10/04	2	25.80	4	25.55	24.80	-2	7,782	-0.03%
2021/10/01	13	26.70	17	27.20	26.15	-4	7,827	-0.05%
2021/09/30	2	26.55	3	26.77	26.75	-1	7,689	-0.01%
2021/09/29	0	0.00	10	26.30	26.55	-10	7,694	-0.13%
2021/09/28	3	26.03	0	0.00	26.20	3	7,782	0.04%
2021/09/22	0	25.25	0	0.00	25.15	0	10,530	0.00%
2021/09/17	14	26.18	16	26.10	25.95	-2	11,245	-0.02%
2021/09/16	10	27.19	6	27.08	26.95	4	11,377	0.04%
2021/09/15	4	26.30	4	26.50	26.60	0	11,345	0.00%
2021/09/14	4	25.95	0	0.00	25.80	4	11,464	0.03%
2021/09/13	5	26.05	5	26.20	26.20	0	11,873	0.00%
2021/09/10	2	25.50	1	25.45	25.60	1	12,116	0.01%
2021/09/06	0	25.70	0	0.00	25.50	0	13,110	0.00%
2021/09/02	0	26.10	6	26.20	26.25	-6	13,506	-0.04%
2021/09/01	0	26.60	0	0.00	26.30	0	13,602	0.00%
2021/08/31	1	26.10	3	26.28	26.55	-2	13,779	-0.01%
2021/08/30	0	0.00	1	26.50	26.05	-1	14,013	-0.01%
2021/08/27	0	0.00	1	26.05	26.05	-1	14,229	-0.01%
2021/08/26	4	26.31	3	26.02	25.55	1	14,485	0.01%
2021/08/25	4	25.41	3	25.50	25.70	1	14,827	0.01%
2021/08/24	0	0.00	1	25.45	25.35	-1	15,153	-0.01%
2021/08/20	0	0.00	1	24.25	24.25	-1	16,902	-0.01%
2021/08/18	1	24.70	0	0.00	25.05	1	18,007	0.01%
2021/08/17	0	0.00	2	24.80	24.20	-2	18,263	-0.01%
2021/08/16	10	25.08	0	0.00	24.75	10	18,509	0.05%
2021/08/11	2	26.65	15	27.04	26.65	-13	20,136	-0.06%
2021/08/09	0	0.00	1	28.00	28.20	-1	21,128	0.00%
2021/08/06	3	28.35	5	28.20	28.05	-2	21,907	-0.01%
2021/08/05	5	28.30	12	28.10	28.15	-7	22,721	-0.03%
2021/08/04	6	29.08	4	28.80	28.70	2	23,284	0.01%
2021/08/03	13	29.16	21	28.99	29.20	-8	24,071	-0.03%
2021/07/30	1	27.80	1	27.20	27.20	0	25,744	0.00%
2021/07/29	1	27.10	0	0.00	27.55	1	28,156	0.00%
2021/07/28	3	26.95	1	27.15	27.00	2	29,707	0.01%
2021/07/27	1	27.75	0	0.00	27.75	1	30,748	0.00%
2021/07/26	1	27.65	2	27.95	27.70	-1	31,611	0.00%
2021/07/23	0	0.00	1	27.75	27.70	-1	33,122	0.00%
2021/07/22	0	0.00	6	27.65	27.05	-6	34,888	-0.02%
2021/07/21	2	27.63	28	27.45	27.25	-26	36,962	-0.07%
2021/07/19	23	29.25	18	29.23	28.95	5	39,502	0.01%
2021/07/16	5	29.10	0	0.00	28.90	5	41,385	0.01%
2021/07/15	1	28.25	2	28.35	28.95	-1	41,753	0.00%
2021/07/14	4	27.54	12	27.79	27.80	-8	42,839	-0.02%
2021/07/13	21	28.80	2	28.25	28.30	19	43,760	0.04%
2021/07/12	12	29.77	7	29.91	29.15	5	44,544	0.01%
2021/07/09	0	0.00	1	28.80	28.80	-1	44,484	0.00%
2021/07/08	10	28.65	3.1	29.07	29.30	6.9	44,900	0.02%
2021/07/07	6	28.83	7	28.76	28.40	-1	45,354	0.00%
2021/07/06	2	29.10	5.3	29.31	29.10	-3.3	46,245	-0.01%
2021/07/05	7	29.56	6	29.95	29.55	1	46,413	0.00%
2021/07/02	17	30.23	18	30.04	29.65	-1	46,846	0.00%
2021/07/01	11	29.82	24	30.29	29.50	-13	47,282	-0.03%
2021/06/30	29	30.97	15.1	31.25	30.50	13.9	46,959	0.03%
2021/06/29	98.3	31.08	77	30.80	31.30	21.3	46,253	0.05%
2021/06/28	45	29.60	25	29.58	29.90	20	44,851	0.04%
2021/06/25	16	28.85	5	28.79	28.20	11	44,130	0.02%
2021/06/24	6	28.52	6	28.30	28.45	0	44,060	0.00%
2021/06/23	0	0.00	5	27.46	27.45	-5	43,780	-0.01%
2021/06/22	5	27.74	12	27.53	27.70	-7	43,618	-0.02%
2021/06/21	1	26.50	9.1	26.68	26.75	-8.1	43,200	-0.02%
2021/06/18	11	27.81	8	27.93	27.55	3	42,998	0.01%
2021/06/16	18	29.28	9	29.42	28.35	9	42,749	0.02%
2021/06/15	13	29.23	13	28.90	29.20	0	42,399	0.00%
2021/06/11	1	28.40	1	28.40	28.40	0	42,182	0.00%
2021/06/09	7	28.64	3	28.42	28.50	4	41,841	0.01%
2021/06/08	4	29.43	10	29.41	28.95	-6	41,819	-0.01%
2021/06/07	5	28.16	1.1	29.09	29.00	3.9	41,699	0.01%
2021/06/04	7	29.04	3	29.38	28.70	4	41,580	0.01%
2021/06/03	26	29.92	32	29.84	29.65	-6	41,396	-0.01%
2021/06/02	13	29.43	18	29.56	29.65	-5	41,181	-0.01%
2021/06/01	19	29.00	16	29.04	29.15	3	40,922	0.01%
2021/05/31	41	29.70	26	29.59	29.30	15	40,676	0.04%
2021/05/28	38	28.53	118	28.06	28.25	-80	40,142	-0.20%	大賣/
2021/05/27	79.5	27.13	27	27.14	26.90	52.5	39,266	0.13%
2021/05/26	42	26.56	19	26.32	26.80	23	38,735	0.06%
2021/05/25	34	25.83	14.2	25.97	25.80	19.8	38,339	0.05%
2021/05/24	7	25.40	11.5	25.64	25.65	-4.5	38,199	-0.01%
2021/05/21	13	25.09	54	25.21	25.30	-41	38,032	-0.11%
2021/05/20	7	25.08	1.1	25.64	24.55	5.9	37,934	0.02%
2021/05/19	55	25.55	31	25.55	25.90	24	37,474	0.06%
2021/05/18	17	23.95	11	24.12	24.30	6	36,681	0.02%
2021/05/17	20	22.64	11.2	22.91	22.10	8.8	36,245	0.02%
2021/05/14	14	25.39	17	24.73	24.55	-3	35,672	-0.01%
2021/05/13	17	25.42	35	25.56	25.35	-18	34,903	-0.05%
2021/05/12	9	28.44	8	28.61	28.15	1	34,109	0.00%
2021/05/11	33	32.40	26	32.29	31.25	7	33,480	0.02%
2021/05/10	52	34.67	70	34.94	34.70	-18	32,591	-0.06%
2021/05/07	18	33.83	19	33.93	33.40	-1	31,538	0.00%
2021/05/06	83	35.51	76.1	35.62	34.10	6.9	30,530	0.02%
2021/05/05	32	33.43	40.6	33.79	34.10	-8.6	28,108	-0.03%
2021/05/04	51	31.56	90	31.02	31.00	-39	26,584	-0.15%
2021/05/03	93	34.59	82	34.66	33.00	11	25,599	0.04%
2021/04/29	57.4	34.33	77	34.03	34.50	-19.6	25,240	-0.08%
2021/04/28	95.2	34.83	94.3	34.78	35.30	0.9	23,841	0.00%
2021/04/27	111	31.91	97.1	31.28	32.45	13.9	22,174	0.06%	大買/
2021/04/26	50	28.84	54	28.98	29.65	-4	20,154	-0.02%
2021/04/23	71.1	27.28	14	28.01	27.00	57.1	19,023	0.30%
2021/04/22	76	26.91	49.2	26.89	27.10	26.8	17,660	0.15%
2021/04/21	10	25.30	19	25.00	24.90	-9	15,604	-0.06%
2021/04/20	44	25.10	30	24.99	25.00	14	15,167	0.09%
2021/04/19	12	24.43	14	24.46	24.95	-2	14,057	-0.01%
2021/04/16	24	22.79	34	22.53	22.70	-10	13,045	-0.08%
2021/04/15	5	21.10	20	21.15	21.15	-15	12,194	-0.12%
2021/04/14	2	21.15	15	20.19	20.70	-13	12,258	-0.11%
2021/04/13	67	21.86	1	21.65	21.60	66	11,966	0.55%
2021/04/12	14	21.84	7.1	22.38	22.20	7	11,508	0.06%
2021/04/09	16	20.63	50	20.61	20.55	-34	10,573	-0.32%
2021/04/08	20	21.29	31	21.22	21.10	-11	10,310	-0.11%
2021/04/07	13	20.76	28	20.80	21.00	-15	9,823	-0.15%
2021/04/06	22	19.91	3	19.87	19.80	19	9,588	0.20%
2021/04/01	1	19.70	0	0.00	19.70	1	9,580	0.01%
2021/03/31	1	19.85	0	0.00	19.80	1	9,645	0.01%
2021/03/30	2	19.70	0	0.00	19.75	2	9,716	0.02%
2021/03/29	7	19.98	3	19.92	19.90	4	9,995	0.04%
2021/03/26	1	19.40	0	0.00	19.60	1	10,000	0.01%
2021/03/25	5	19.20	0	0.00	19.10	5	10,195	0.05%
2021/03/23	2	19.30	4	19.70	19.30	-2	10,399	-0.02%
2021/03/22	4	19.46	6	19.66	19.75	-2	10,461	-0.02%
2021/03/19	5	19.30	2	19.15	19.25	3	10,574	0.03%
2021/03/17	1	19.70	0	0.00	19.45	1	10,864	0.01%
2021/03/16	4	19.70	0	0.00	19.65	4	11,078	0.04%
2021/03/15	3	19.87	0	0.00	19.75	3	11,333	0.03%
2021/03/12	2	19.85	0	0.00	19.70	2	11,609	0.02%
2021/03/11	3	19.50	0	0.00	19.35	3	11,871	0.03%
2021/03/10	13	19.07	2	19.60	19.50	11	11,945	0.09%
2021/03/09	2	19.15	0	0.00	19.00	2	12,019	0.02%
2021/03/08	0	0.00	4	19.45	19.20	-4	12,130	-0.03%
2021/03/05	3	19.80	1	19.80	19.30	2	12,435	0.02%
2021/03/04	5	20.05	1	20.05	20.05	4	12,882	0.03%
2021/03/03	0	0.00	17	20.35	20.20	-17	13,743	-0.12%
2021/03/02	0	0.00	10.1	20.10	19.70	-10.1	13,676	-0.07%
2021/02/26	5	20.05	8	20.15	20.05	-3	14,145	-0.02%
2021/02/25	6	20.13	33	20.10	20.10	-27	14,217	-0.19%
2021/02/24	7	20.18	21	20.31	20.00	-14	14,252	-0.10%
2021/02/23	6	20.06	4	20.20	20.00	2	14,186	0.01%
2021/02/22	23	20.07	7	20.03	20.10	16	14,303	0.11%
2021/02/19	38	19.61	2	19.60	19.65	36	14,180	0.25%
2021/02/18	7	19.51	1	19.65	19.60	6	14,283	0.04%
2021/02/17	0	0.00	7.2	19.23	19.25	-7.2	14,352	-0.05%
2021/02/05	6	18.69	0	0.00	18.50	6	14,434	0.04%
2021/02/04	2	18.55	0	0.00	18.60	2	14,728	0.01%
2021/02/02	0	0.00	3	18.35	18.30	-3	15,281	-0.02%
2021/02/01	0	0.00	5	17.80	18.00	-5	15,529	-0.03%
2021/01/29	1	18.20	1	18.40	18.00	0	15,765	0.00%
2021/01/27	2	18.60	4	18.75	18.60	-2	16,530	-0.01%
2021/01/26	0	0.00	1	19.05	18.80	-1	16,971	-0.01%
2021/01/25	8	19.09	5	18.98	19.25	3	17,313	0.02%
2021/01/22	12	19.10	12	19.28	19.20	0	17,522	0.00%
2021/01/20	2	17.85	0	0.00	17.35	2	17,754	0.01%
2021/01/19	3	18.35	2	18.50	18.35	1	18,033	0.01%
2021/01/18	0	0.00	1	17.80	18.00	-1	18,167	-0.01%
2021/01/15	11	17.90	0	0.00	17.85	11	18,560	0.06%
2021/01/13	0	0.00	10	18.70	18.70	-10	18,975	-0.05%
2021/01/12	7	18.74	0	0.00	18.60	7	19,213	0.04%
2021/01/08	4	18.90	0	0.00	18.90	4	20,718	0.02%
2021/01/07	9	19.40	2	19.28	19.45	7	22,688	0.03%
2021/01/06	0	0.00	2	18.85	18.70	-2	24,370	-0.01%
2021/01/05	2	19.60	33	19.54	19.45	-31	25,785	-0.12%
2021/01/04	10	19.75	10	19.70	19.70	0	27,448	0.00%
2020/12/31	1	20.20	22	20.24	20.10	-21	28,462	-0.07%
2020/12/30	4.1	20.29	0	0.00	20.30	4.1	28,741	0.01%
2020/12/29	5	20.87	9	20.71	20.45	-4	29,676	-0.01%
2020/12/28	5	20.20	3.1	20.29	20.15	1.9	29,606	0.01%
2020/12/25	2.1	20.34	1	20.20	20.20	1.1	29,736	0.00%
2020/12/24	1	20.20	0.2	20.05	20.05	0.8	30,004	0.00%
2020/12/23	2	20.33	2.1	20.44	20.20	-0.1	30,378	0.00%
2020/12/22	30	20.25	2	20.48	19.60	28	30,648	0.09%
2020/12/21	2	20.28	6	20.06	20.35	-4	30,718	-0.01%
2020/12/18	4	19.80	1	19.80	19.80	3	30,755	0.01%
2020/12/17	2	19.85	4	19.78	19.75	-2	30,826	-0.01%
2020/12/16	9	20.20	14.4	19.97	19.95	-5.4	30,903	-0.02%
2020/12/15	5	20.06	1	19.90	19.70	4	31,315	0.01%
2020/12/14	2	20.10	0	0.00	20.30	2	31,321	0.01%
2020/12/11	3	20.48	7	20.58	20.05	-4	31,531	-0.01%
2020/12/10	44	20.60	9	20.54	20.50	35	32,173	0.11%
2020/12/09	10	20.75	5	21.10	20.55	5	32,638	0.02%
2020/12/08	4	21.33	3	21.45	20.95	1	34,293	0.00%
2020/12/07	0	0.00	9.3	21.00	20.85	-9.3	34,691	-0.03%
2020/12/04	5	20.70	0	0.00	20.65	5	35,454	0.01%
2020/12/03	16	20.58	5	20.99	20.60	11	36,695	0.03%
2020/12/02	10	20.60	0	0.00	20.60	10	37,887	0.03%
2020/12/01	7	20.91	16	20.86	20.85	-9	38,339	-0.02%
2020/11/30	37	21.55	25	21.45	21.35	12	38,761	0.03%
2020/11/27	42	20.71	43	20.72	20.80	-1	38,628	0.00%
2020/11/26	8	19.88	4	20.15	19.85	4	38,010	0.01%
2020/11/25	16.3	19.94	3	19.98	19.90	13.3	38,502	0.03%
2020/11/24	0	0.00	10.7	19.34	19.45	-10.7	38,115	-0.03%
2020/11/23	2	19.10	0.1	19.10	19.15	1.9	38,060	0.01%
2020/11/20	1	19.05	0	0.00	19.00	1	38,056	0.00%
2020/11/19	6	19.12	1	19.30	19.20	5	38,234	0.01%
2020/11/18	0	0.00	0.1	18.85	18.85	-0.1	38,335	0.00%
2020/11/17	2	19.03	13	19.11	18.90	-11	38,556	-0.03%
2020/11/16	6	19.05	10	18.90	18.85	-4	38,716	-0.01%
2020/11/13	1	19.35	4	19.16	19.35	-3	39,033	-0.01%
2020/11/12	3	18.95	3	19.03	18.70	0	39,568	0.00%
2020/11/11	7	19.11	10	19.25	19.20	-3	39,631	-0.01%
2020/11/10	8	19.30	4	19.85	19.20	4	39,666	0.01%
2020/11/09	2	20.35	4	20.23	20.10	-2	39,412	-0.01%
2020/11/06	11	20.36	5	20.05	20.15	6	39,594	0.02%
2020/11/05	3	20.80	30	20.42	20.45	-27	40,590	-0.07%
2020/11/04	26	20.34	5.4	20.11	20.05	20.6	40,637	0.05%
2020/11/03	3	20.63	28	20.51	20.45	-25	41,046	-0.06%
2020/10/30	1	20.30	10	20.20	20.10	-9	40,665	-0.02%
2020/10/29	3	20.40	2	20.30	20.60	1	41,076	0.00%
2020/10/28	20	20.69	4	20.64	20.60	16	41,354	0.04%
2020/10/27	3	20.62	8	20.93	20.45	-5	40,705	-0.01%
2020/10/26	2	20.65	12	20.78	20.60	-10	40,295	-0.02%
2020/10/23	7	20.99	3	20.93	20.85	4	40,027	0.01%
2020/10/22	1	20.40	2	20.63	20.60	-1	39,509	0.00%
2020/10/21	4	20.90	7	20.76	20.55	-3	39,134	-0.01%
2020/10/20	41	20.83	6	20.81	20.85	35	38,902	0.09%
2020/10/19	7	20.84	3	21.00	21.10	4	38,609	0.01%
2020/10/16	9	21.15	14	21.19	20.60	-5	37,892	-0.01%
2020/10/15	86	21.43	65	21.56	21.85	21	37,047	0.06%
2020/10/14	55	21.52	42	21.46	21.00	13	34,946	0.04%
2020/10/13	27	20.36	20	20.00	20.00	7	32,964	0.02%
2020/10/12	51	19.67	41.2	20.02	20.45	9.8	31,353	0.03%
2020/10/08	9	18.57	29	18.54	18.60	-20	29,686	-0.07%
2020/10/07	16	17.95	25	18.08	17.85	-9	28,511	-0.03%
2020/10/06	19	17.91	19	18.01	17.80	0	28,220	0.00%
2020/10/05	5	17.26	10	17.18	17.55	-5	27,286	-0.02%
2020/09/30	1	17.05	20	17.14	17.10	-19	27,209	-0.07%
2020/09/29	11	17.08	0	0.00	16.80	11	27,101	0.04%
2020/09/28	1	17.10	4	17.08	17.00	-3	26,757	-0.01%
2020/09/25	3	16.23	1	17.10	16.10	2	26,283	0.01%
2020/09/24	6	17.04	20	17.20	16.75	-14	25,687	-0.05%
2020/09/23	0	0.00	13	17.10	17.05	-13	25,407	-0.05%
2020/09/22	14	16.53	2	16.60	16.85	12	25,149	0.05%
2020/09/21	0	0.00	20	16.90	16.85	-20	25,138	-0.08%
2020/09/18	7	17.24	12	17.15	17.00	-5	24,931	-0.02%
2020/09/17	2	17.05	15	16.93	17.00	-13	24,366	-0.05%
2020/09/16	21	16.91	0	0.00	17.05	21	24,148	0.09%
2020/09/15	42	17.30	35	17.29	17.00	7	23,753	0.03%
2020/09/14	24	16.66	12	16.90	16.60	12	22,933	0.05%
2020/09/11	36	17.91	20.1	17.89	17.45	15.9	22,205	0.07%
2020/09/10	14	16.98	4.5	17.08	17.05	9.5	20,392	0.05%
2020/09/09	17	17.04	48	16.41	16.80	-31	19,644	-0.16%
2020/09/08	25	16.59	6	15.80	16.05	19	18,507	0.10%
2020/09/07	9	16.41	179	16.54	16.90	-170	17,118	-0.99%	大賣/鉅額交易
2020/09/04	22	15.43	6.1	15.56	15.40	15.9	15,736	0.10%
2020/09/03	31	15.24	49	15.34	15.55	-18	15,095	-0.12%
2020/09/02	2	14.75	54	14.99	15.15	-52	14,301	-0.36%
2020/09/01	17	14.81	10	14.65	14.65	7	13,840	0.05%
2020/08/31	28	14.94	139	15.03	14.95	-111	13,480	-0.82%	大賣/鉅額交易
2020/08/27	3	14.70	5	14.35	14.35	-2	12,568	-0.02%
2020/08/26	7	14.68	3	14.73	14.60	4	12,399	0.03%
2020/08/25	43	14.58	2	14.53	14.60	41	12,238	0.33%
2020/08/24	12	14.55	3	14.33	14.55	9	11,913	0.08%
2020/08/21	1	14.25	1	14.40	14.40	0	11,655	0.00%
2020/08/20	2	13.90	0	0.00	13.90	2	11,333	0.02%
2020/08/19	31	14.61	44	14.32	14.35	-13	10,965	-0.12%
2020/08/18	3	14.65	17	14.79	14.85	-14	10,457	-0.13%
2020/08/17	21	14.49	28.1	14.16	14.40	-7.1	9,697	-0.07%
2020/08/14	23	14.04	22	14.04	13.90	1	9,298	0.01%
2020/08/13	12	13.75	0	0.00	13.70	12	9,005	0.13%
2020/08/12	7	14.24	6	14.43	14.10	1	8,795	0.01%
2020/08/11	22	14.44	10	14.35	14.20	12	8,377	0.14%
2020/08/10	1	14.95	38	15.04	15.05	-37	7,094	-0.52%
2020/08/07	25	13.87	41	13.59	13.70	-16	6,479	-0.25%
2020/08/06	25	12.96	5	13.10	13.10	20	5,856	0.34%
2020/08/05	28	12.83	1	12.70	12.90	27	5,551	0.49%
2020/08/04	6	12.88	5	12.93	12.85	1	5,409	0.02%
2020/08/03	6	11.68	49	12.22	12.30	-43	4,639	-0.93%
2020/07/31	10	11.20	0	0.00	11.20	10	4,074	0.25%
2020/07/29	0	0.00	3	11.05	10.90	-3	4,512	-0.07%
2020/07/28	0	0.00	3	10.85	10.75	-3	4,506	-0.07%
2020/07/24	0	0.00	10	11.05	10.95	-10	4,486	-0.22%
2020/07/22	2	11.35	7	11.29	11.15	-5	4,464	-0.11%
2020/07/17	0	0.00	2	11.10	10.95	-2	4,381	-0.05%
2020/07/15	21	11.61	13	11.33	11.25	8	4,316	0.19%
2020/07/14	1	11.15	0	0.00	11.15	1	4,151	0.02%
2020/07/13	7	11.35	0	0.00	11.25	7	4,121	0.17%
2020/07/10	4	11.23	0	0.00	11.20	4	4,071	0.10%
2020/07/09	13	11.45	13	11.57	11.70	0	3,952	0.00%
2020/07/08	10	11.12	9	11.22	11.20	1	3,630	0.03%
2020/07/03	0	0.00	1	10.85	10.85	-1	3,481	-0.03%
2020/07/02	2	11.00	1	10.85	10.85	1	3,486	0.03%
2020/07/01	1	10.80	0	0.00	10.90	1	3,448	0.03%
2020/06/30	21	10.85	21	10.85	10.85	0	3,416	0.00%
2020/06/16	1	10.35	0	0.00	10.40	1	3,116	0.03%
2020/06/02	1	10.75	0	0.00	10.70	1	3,320	0.03%
2020/05/28	0.3	10.75	1	10.75	10.75	-0.8	3,320	-0.02%
2020/05/27	0.2	10.55	0	0.00	10.60	0.2	3,257	0.01%
2020/05/22	2	10.38	0	0.00	10.30	2	3,226	0.06%
2020/05/20	0	0.00	5	10.59	10.60	-5	3,208	-0.16%
2020/05/15	0	0.00	2	10.45	10.40	-2	3,123	-0.06%
2020/05/13	0	0.00	1	10.95	10.95	-1	3,060	-0.03%
2020/05/08	2	10.75	6	10.69	10.65	-4	2,932	-0.14%
2020/05/07	3	10.60	20	10.60	10.65	-17	2,927	-0.58%
2020/05/06	24	11.18	5	11.25	10.60	19	2,909	0.65%
2020/05/05	4	10.30	1	10.20	10.65	3	2,599	0.12%
2020/04/27	0	0.00	2	9.41	9.56	-2	2,545	-0.08%
2020/04/24	0	0.00	2	9.30	9.30	-2	2,553	-0.08%
2020/04/22	1	8.90	0	0.00	9.03	1	2,659	0.04%
2020/04/21	0	0.00	1	9.10	8.96	-1	2,707	-0.04%
2020/04/15	0	0.00	0.1	9.37	9.35	-0.1	2,896	0.00%
2020/04/14	0	0.00	5	9.31	9.31	-5	2,908	-0.17%
2020/04/09	5	8.92	0	0.00	8.78	5	2,954	0.17%
2020/04/06	1	8.30	2	8.42	8.42	-1	3,051	-0.03%
2020/03/31	1	8.31	0	0.00	8.24	1	3,098	0.03%
2020/03/27	0	0.00	5	8.37	8.28	-5	3,348	-0.15%
2020/03/26	5	8.13	0	0.00	8.20	5	3,430	0.15%
2020/03/25	1	8.15	0	0.00	8.21	1	3,452	0.03%
2020/03/23	0	7.33	0	0.00	7.33	0	3,446	0.00%
2020/03/20	3	7.41	0	0.00	7.51	3	3,451	0.09%
2020/03/12	1	9.03	0	0.00	9.00	1	3,163	0.03%
2020/03/10	5	9.32	0	0.00	9.61	5	3,089	0.16%
2020/02/27	1	10.35	0	0.00	10.15	1	2,932	0.03%
2020/02/20	20	10.78	20	10.70	10.70	0	2,948	0.00%
2020/02/13	5	10.75	0	0.00	10.80	5	2,962	0.17%
2020/02/07	5	10.90	0	0.00	10.85	5	2,894	0.17%
2020/02/04	8	11.13	0	0.00	11.15	8	2,859	0.28%
2020/02/03	3	10.90	10	10.75	10.90	-7	2,993	-0.23%
2020/01/31	1	11.25	4	11.19	11.25	-3	2,950	-0.10%
2020/01/17	25	12.02	26	11.95	12.00	-1	2,792	-0.04%
2020/01/16	20	12.00	0	0.00	12.00	20	2,755	0.73%
2020/01/15	50	11.85	50	11.80	11.80	0	2,651	0.00%
2020/01/13	5	11.60	20	11.80	11.85	-15	2,536	-0.59%
2020/01/10	2	11.30	0	0.00	11.30	2	2,415	0.08%
2020/01/08	0	0.00	10	11.15	11.15	-10	2,413	-0.41%
2020/01/02	10	11.50	0	0.00	11.50	10	2,340	0.43%
2019/12/30	10	11.40	2	11.38	11.40	8	2,244	0.36%
2019/12/27	10	11.25	0	0.00	11.25	10	2,164	0.46%
2019/12/24	2	11.35	53	11.24	11.15	-51	2,058	-2.48%
2019/12/23	51	11.00	5	11.05	11.10	46	1,822	2.52%
2019/12/18	1	10.75	0	0.00	10.75	1	1,686	0.06%
2019/12/17	1	10.50	0	0.00	10.60	1	1,645	0.06%
2019/12/13	1	10.50	0	0.00	10.50	1	1,768	0.06%
2019/12/06	0	0.00	1.2	10.49	10.45	-1.2	1,775	-0.07%
2019/12/03	0	0.00	0.3	10.55	10.55	-0.3	1,768	-0.02%
2019/12/02	0	0.00	3	10.65	10.60	-3	1,804	-0.17%
2019/11/29	1	10.70	1	10.70	10.65	0	1,841	0.00%
2019/11/28	0	0.00	7	10.70	10.65	-7	1,841	-0.38%
2019/11/27	0	0.00	48	10.65	10.70	-48	1,844	-2.60%
2019/11/26	2	10.75	0	0.00	10.70	2	1,834	0.11%
2019/11/25	11	10.76	5	10.75	10.70	6	1,822	0.33%
2019/11/22	13	10.78	18	10.74	10.70	-5	1,809	-0.28%
2019/11/21	3	10.60	0	0.00	10.60	3	1,724	0.17%
2019/11/20	16	10.65	16	10.60	10.55	0	1,773	0.00%
2019/11/19	2	10.60	2	10.60	10.60	0	1,797	0.00%
2019/11/18	1	10.60	80	10.60	10.60	-79	1,810	-4.36%
2019/11/15	85	10.65	0	0.00	10.65	85	1,808	4.70%
2019/11/14	10	10.65	16	10.65	10.65	-6	1,805	-0.33%
2019/11/13	15	10.78	0	0.00	10.70	15	1,799	0.83%
2019/11/12	5	10.72	5	10.75	10.70	0	1,778	0.00%
2019/11/11	0	0.00	1	10.65	10.60	-1	1,764	-0.06%
2019/11/04	2	10.68	4	10.63	10.55	-2	1,688	-0.12%
2019/10/31	9	10.79	5	10.71	10.65	4	1,739	0.23%
2019/10/28	5	10.50	0	0.00	10.55	5	1,590	0.31%
2019/10/14	0	0.00	5	10.60	10.50	-5	1,877	-0.27%
2019/10/08	0	0.00	1	10.65	10.50	-1	1,881	-0.05%
2019/09/24	3	10.75	0	0.00	10.75	3	1,940	0.15%
2019/09/20	14	10.80	0	0.00	10.80	14	1,921	0.73%
2019/09/18	5	10.92	2	10.95	10.95	3	1,891	0.16%
2019/09/03	2	10.55	2	10.45	10.45	0	1,823	0.00%
2019/09/02	1	10.05	0	0.00	10.25	1	1,808	0.06%
2019/08/27	0	0.00	4	10.04	10.00	-4	2,111	-0.19%
2019/08/23	0	0.00	3	9.99	10.05	-3	2,175	-0.14%
2019/08/15	1	9.92	0	0.00	9.95	1	2,269	0.04%
2019/07/30	10	11.15	0	0.00	11.20	10	2,416	0.41%
2019/07/18	0	0.00	24	11.33	11.25	-24	2,438	-0.98%
2019/07/17	3	11.45	3	11.45	11.35	0	2,458	0.00%
2019/07/16	0	0.00	15	11.35	11.35	-15	2,424	-0.62%
2019/07/12	40	11.10	0	0.00	11.10	40	2,366	1.69%
2019/07/09	0	0.00	1	11.15	11.15	-1	2,377	-0.04%
2019/07/05	0	0.00	10	11.00	11.00	-10	2,407	-0.42%
2019/06/24	1	10.95	0	0.00	10.95	1	2,468	0.04%
2019/06/18	0	0.00	10	11.15	11.10	-10	2,569	-0.39%
2019/06/14	0	0.00	7	11.20	11.15	-7	2,795	-0.25%
2019/06/13	0	0.00	1	11.15	11.20	-1	2,799	-0.04%
2019/06/06	0	0.00	1	11.35	11.35	-1	2,861	-0.03%
2019/06/04	2	11.58	0	0.00	11.40	2	2,734	0.07%
2019/06/03	0	0.00	8	11.30	11.40	-8	2,631	-0.30%
2019/05/31	0	0.00	3	11.45	11.30	-3	2,597	-0.12%
2019/05/28	0	0.00	2	11.30	11.30	-2	2,545	-0.08%
2019/05/23	3	11.15	0	0.00	11.10	3	2,464	0.12%
2019/05/22	1	11.10	0	0.00	11.20	1	2,452	0.04%
2019/05/21	13	11.20	2	11.25	11.20	11	2,449	0.45%
2019/05/17	7	10.70	0	0.00	10.70	7	2,371	0.30%
2019/05/10	0	0.00	6	10.77	10.75	-6	2,876	-0.21%
2019/05/09	1	10.95	5.9	10.90	10.90	-4.9	2,885	-0.17%
2019/05/08	0	0.00	1	11.05	11.05	-1	2,866	-0.03%
2019/05/07	0	0.00	7	11.15	11.10	-7	2,868	-0.24%
2019/05/03	3	11.25	4	11.28	11.20	-1	2,934	-0.03%
2019/04/30	1	10.80	0	0.00	10.90	1	2,817	0.04%
2019/04/25	0	0.00	5	11.00	10.90	-5	2,834	-0.18%
2019/04/24	0	0.00	60	11.05	10.95	-60	2,826	-2.12%
2019/04/23	1	10.95	4	10.99	11.05	-3	2,772	-0.11%
2019/04/17	2	10.65	0	0.00	10.75	2	2,699	0.07%
2019/04/15	1	10.55	11	10.55	10.55	-10	2,695	-0.37%
2019/04/11	5	11.10	0	0.00	11.05	5	2,684	0.19%
2019/04/10	0	0.00	11	11.05	11.05	-11	2,662	-0.41%
2019/04/02	0	0.00	7	11.10	11.10	-7	2,692	-0.26%
2019/04/01	0	0.00	19	11.15	11.10	-19	2,753	-0.69%
2019/03/29	3	11.10	0	0.00	11.10	3	2,906	0.10%
2019/03/28	1	11.15	11	11.11	11.10	-10	2,918	-0.34%
2019/03/27	3	11.23	0	0.00	11.20	3	2,941	0.10%
2019/03/22	1	11.35	0	0.00	11.20	1	2,909	0.03%
2019/03/21	0	0.00	7	11.66	11.55	-7	2,866	-0.24%
2019/03/20	4	11.48	0	0.00	11.50	4	2,793	0.14%
2019/03/19	2	11.40	23	11.58	11.60	-21	2,792	-0.75%
2019/03/18	60	11.10	0	0.00	11.15	60	2,605	2.30%
2019/03/13	3	11.25	0	0.00	11.25	3	2,654	0.11%
2019/03/12	3	11.25	5	11.35	11.25	-2	2,645	-0.08%
2019/03/11	7	11.05	0	0.00	11.05	7	2,576	0.27%
2019/03/08	3	11.05	0	0.00	11.05	3	2,648	0.11%
2019/03/07	3	11.00	2	11.00	11.00	1	2,658	0.04%
2019/03/06	18	11.00	0	0.00	11.00	18	2,722	0.66%
2019/02/19	1	11.00	0	0.00	11.00	1	2,818	0.04%
2019/02/18	2	10.80	0	0.00	10.80	2	2,767	0.07%
2019/02/15	21	11.02	0	0.00	10.95	21	2,854	0.74%
2019/02/14	12	11.05	0	0.00	11.25	12	2,748	0.44%
2019/02/12	7	11.04	18	10.73	11.25	-11	2,610	-0.42%
2019/01/29	23	10.25	0	0.00	10.25	23	2,351	0.98%
2019/01/17	0	0.00	2	10.00	9.95	-2	2,585	-0.08%
2019/01/16	3	10.05	0	0.00	10.00	3	2,602	0.12%
2019/01/08	1	9.90	0	0.00	9.93	1	2,668	0.04%
2019/01/07	10	9.94	10	9.88	9.88	0	2,705	0.00%
2019/01/04	0	0.00	2	9.77	9.79	-2	2,742	-0.07%
2019/01/03	2	9.95	1	10.05	9.91	1	2,791	0.04%
2018/12/28	1	10.15	0	0.00	10.15	1	2,833	0.04%
2018/12/25	8	10.40	8	10.50	10.30	0	3,263	0.00%
2018/12/24	20	10.75	20	10.65	10.65	0	3,288	0.00%
2018/12/22	0	0.00	3	10.70	10.70	-3	3,335	-0.09%
2018/12/19	2	10.30	0	0.00	10.15	2	3,415	0.06%
2018/12/18	1	10.25	10	10.35	10.25	-9	3,679	-0.24%
2018/12/13	0	0.00	1	10.60	10.55	-1	3,842	-0.03%
2018/12/03	0	0.00	10	11.05	11.15	-10	4,232	-0.24%
2018/11/29	0	0.00	1	11.10	11.00	-1	4,141	-0.02%
2018/11/28	1	10.80	0	0.00	10.85	1	4,072	0.02%
2018/11/27	0	0.00	5	10.80	10.95	-5	4,045	-0.12%
2018/11/26	1	10.80	7	10.77	10.80	-6	4,035	-0.15%
2018/11/21	1	11.25	0	0.00	11.25	1	3,994	0.03%
2018/11/16	1	11.30	0	0.00	11.20	1	4,128	0.02%
2018/11/15	7	11.35	0	0.00	11.25	7	4,127	0.17%
2018/11/14	0	0.00	2	11.40	11.45	-2	4,121	-0.05%
2018/11/13	1	10.90	0	0.00	11.00	1	4,064	0.02%
2018/11/09	0	0.00	1	11.10	11.15	-1	4,114	-0.02%
2018/11/07	1	11.35	0	0.00	11.35	1	4,174	0.02%
2018/11/06	10	11.20	5	11.20	11.25	5	4,254	0.12%
2018/11/05	0	0.00	1	11.25	11.25	-1	4,362	-0.02%
2018/11/01	5	11.10	0	0.00	11.05	5	4,378	0.11%
2018/10/30	0	0.00	3	10.40	10.60	-3	4,335	-0.07%
2018/10/26	2	10.58	3	10.45	10.45	-1	4,278	-0.02%
2018/10/25	9	11.06	4	11.06	10.80	5	4,239	0.12%
2018/10/24	2	11.33	1	11.35	11.40	1	4,206	0.02%
2018/10/22	1	11.85	0	0.00	11.80	1	4,236	0.02%
2018/10/18	0	0.00	1	11.70	11.70	-1	4,300	-0.02%
2018/10/15	9	11.99	0	0.00	12.00	9	4,320	0.21%
2018/10/12	7	11.89	0	0.00	11.90	7	4,382	0.16%
2018/10/11	5	11.75	5	11.58	11.45	0	4,484	0.00%
2018/10/08	6	12.70	0	0.00	12.90	6	4,520	0.13%
2018/10/05	2	12.78	5	13.00	12.70	-3	4,527	-0.07%
2018/10/03	45	13.64	30	13.50	13.35	15	4,496	0.33%
2018/10/02	3	13.10	0	0.00	13.15	3	4,252	0.07%
2018/10/01	0	0.00	2	13.00	13.25	-2	4,246	-0.05%
2018/09/28	2	13.10	0	0.00	12.95	2	4,241	0.05%
2018/09/26	1	13.20	0	0.00	13.15	1	4,190	0.02%
2018/09/25	5	13.25	10	13.10	13.15	-5	4,146	-0.12%
2018/09/20	1	12.50	1	12.50	12.40	0	3,911	0.00%
2018/09/19	0	0.00	6	12.77	12.65	-6	3,943	-0.15%
2018/09/18	2	12.65	0	0.00	12.40	2	3,965	0.05%
2018/09/13	1	11.90	1	11.90	11.90	0	3,960	0.00%
2018/09/12	3	11.73	7	11.92	11.85	-4	3,979	-0.10%
2018/09/10	2	11.05	0	0.00	11.10	2	4,209	0.05%
2018/09/07	3	11.75	3	11.80	11.75	0	4,251	0.00%
2018/08/30	0	0.00	1	12.30	12.25	-1	5,679	-0.02%
2018/08/28	8	12.37	0	0.00	12.35	8	5,909	0.14%
2018/08/27	0	0.00	1	12.30	12.40	-1	6,233	-0.02%
2018/08/24	30	12.45	31	12.35	12.35	-1	6,373	-0.02%
2018/08/23	1	12.65	13	12.81	12.70	-12	6,664	-0.18%
2018/08/22	5	12.00	1	11.95	11.95	4	7,143	0.06%
2018/08/20	6	11.78	0	0.00	11.80	6	7,332	0.08%
2018/08/15	0	0.00	1	12.65	12.40	-1	7,579	-0.01%
2018/08/14	10	12.60	1	12.60	12.60	9	7,628	0.12%
2018/08/13	8	12.55	6	12.80	12.55	2	7,664	0.03%
2018/08/10	1	13.20	4	13.20	13.10	-3	7,667	-0.04%
2018/08/09	0	0.00	4.3	13.70	13.70	-4.3	7,618	-0.06%
2018/08/08	8	13.97	13	13.87	13.75	-5	7,762	-0.06%
2018/08/06	0	0.00	2	13.65	13.75	-2	8,237	-0.02%
2018/08/01	0	0.00	1	13.80	13.75	-1	8,977	-0.01%
2018/07/31	0	0.00	2	13.70	13.85	-2	9,091	-0.02%
2018/07/30	4	13.73	0	0.00	13.65	4	9,151	0.04%
2018/07/26	0	0.00	7	13.68	13.55	-7	9,606	-0.07%
2018/07/25	0	0.00	2	13.73	13.75	-2	10,127	-0.02%
2018/07/24	1	13.35	0	0.00	13.45	1	10,561	0.01%
2018/07/23	1	13.30	10	13.20	13.25	-9	10,813	-0.08%
2018/07/20	6	13.60	1	13.40	13.25	5	11,292	0.04%
2018/07/19	2	13.90	5	14.05	13.85	-3	11,552	-0.03%
2018/07/18	27	14.00	1	14.00	13.85	26	11,902	0.22%
2018/07/17	2	13.70	25	13.78	13.80	-23	11,997	-0.19%
2018/07/16	0	0.00	17	13.60	13.45	-17	12,675	-0.13%
2018/07/13	21	13.45	9	13.35	13.35	12	13,308	0.09%
2018/07/12	15	13.34	29	13.42	13.35	-14	13,655	-0.10%
2018/07/10	4	13.05	12	12.99	12.95	-8	14,680	-0.05%
2018/07/09	0	0.00	10	12.55	12.80	-10	15,078	-0.07%
2018/07/06	5	12.30	6	12.45	12.50	-1	15,444	-0.01%
2018/07/05	20	13.00	0	0.00	12.70	20	16,184	0.12%
2018/07/04	5	13.05	16	12.99	13.05	-11	17,463	-0.06%
2018/07/03	11	13.24	15	13.33	13.00	-4	19,033	-0.02%
2018/07/02	3	13.50	4	13.75	13.50	-1	20,309	0.00%
2018/06/29	3	13.82	21	13.80	13.80	-18	20,916	-0.09%
2018/06/28	2	13.75	0	0.00	13.65	2	21,255	0.01%
2018/06/27	1	13.95	7	14.06	13.90	-6	22,255	-0.03%
2018/06/26	7	13.83	0	0.00	13.60	7	23,205	0.03%
2018/06/25	3	14.15	1	14.35	14.05	2	23,961	0.01%
2018/06/22	5	14.25	0	0.00	14.15	5	24,878	0.02%
2018/06/21	9	14.52	11	14.46	14.40	-2	24,899	-0.01%
2018/06/20	3	14.53	3	14.42	14.35	0	24,904	0.00%
2018/06/19	6	14.91	3	14.97	14.55	3	24,906	0.01%
2018/06/15	0	0.00	2	14.53	14.55	-2	24,923	-0.01%
2018/06/14	21	14.82	65	14.70	14.45	-44	24,848	-0.18%
2018/06/13	65	14.73	53	14.86	14.70	12	24,440	0.05%
2018/06/12	0	0.00	4	14.21	14.10	-4	23,812	-0.02%
2018/06/11	20	14.28	0	0.00	14.20	20	23,741	0.08%
2018/06/08	13	14.29	2	14.25	14.25	11	23,712	0.05%
2018/06/07	20	14.43	10	14.65	14.35	10	23,684	0.04%
2018/06/06	28	14.58	22	14.76	14.55	6	23,629	0.03%
2018/06/05	46	14.59	3	14.87	14.55	43	23,579	0.18%
2018/06/04	15	15.04	19	15.04	14.90	-4	23,514	-0.02%
2018/06/01	3	14.78	16	14.70	14.80	-13	23,306	-0.06%
2018/05/31	23	14.72	6	14.88	14.55	17	23,221	0.07%
2018/05/30	74	14.64	124	14.82	14.90	-50	23,023	-0.22%	大賣/
2018/05/29	103	14.25	110	14.16	14.10	-7	22,535	-0.03%	大買/大賣/
2018/05/28	38	13.95	4	14.00	13.90	34	22,576	0.15%
2018/05/25	21	14.09	0	0.00	14.10	21	22,941	0.09%
2018/05/24	2	14.53	13	14.27	14.20	-11	22,970	-0.05%
2018/05/23	2	14.00	7	14.01	13.95	-5	23,027	-0.02%
2018/05/22	5	14.05	0	0.00	14.10	5	22,983	0.02%
2018/05/21	0	0.00	11	14.25	14.20	-11	22,997	-0.05%
2018/05/18	15	14.20	7	14.32	14.10	8	23,043	0.03%
2018/05/17	20	14.36	2	14.45	14.25	18	23,107	0.08%
2018/05/16	27	14.49	29.7	14.54	14.50	-2.7	23,085	-0.01%
2018/05/15	16	14.64	30	14.62	14.70	-14	23,051	-0.06%
2018/05/14	16	14.05	3	14.00	14.00	13	22,841	0.06%
2018/05/11	5	14.20	3	14.20	14.20	2	22,794	0.01%
2018/05/10	18	14.39	13	14.32	14.05	5	22,677	0.02%
2018/05/09	17	14.41	18	14.28	14.55	-1	22,549	0.00%
2018/05/08	20	14.08	10	14.11	13.80	10	22,331	0.04%
2018/05/07	37	14.23	15	14.29	14.20	22	22,303	0.10%
2018/05/04	21	14.41	21	14.32	14.40	0	22,270	0.00%
2018/05/03	39	14.22	32	14.24	14.10	7	22,104	0.03%
2018/05/02	108	14.85	46	15.03	14.80	62	22,036	0.28%	大買/
2018/04/30	47	15.48	77	15.59	15.80	-30	21,551	-0.14%
2018/04/27	49	14.89	40	14.82	14.95	9	21,151	0.04%
2018/04/26	94	15.11	60	14.89	14.75	34	21,133	0.16%
2018/04/25	45	15.37	35	15.40	15.70	10	20,731	0.05%
2018/04/24	31	15.26	21.2	15.47	15.15	9.8	20,593	0.05%
2018/04/23	44	16.38	26	16.48	16.10	18	20,318	0.09%
2018/04/20	54	16.63	35	16.79	16.40	19	20,316	0.09%
2018/04/19	115	16.41	115	16.45	16.45	0	20,016	0.00%	大買/大賣/
2018/04/18	13	16.27	67	16.33	16.10	-54	20,022	-0.27%
2018/04/17	175	16.42	120	16.11	16.00	55	21,850	0.25%	大買/大賣/
2018/04/16	135	16.05	125	16.21	16.10	10	22,218	0.05%	大買/大賣/
2018/04/13	69	16.38	66	16.05	15.90	3	22,585	0.01%
2018/04/12	10	16.07	6	16.17	15.95	4	22,255	0.02%
2018/04/11	29	16.49	131	16.60	16.65	-102	21,929	-0.47%	大賣/鉅額交易
2018/04/10	109	16.75	78	16.77	16.15	31	21,196	0.15%	大買/
2018/04/09	257	17.32	276.4	17.62	17.90	-19.4	19,983	-0.10%	大買/大賣/
2018/04/03	53	16.21	39	16.17	16.70	14	18,537	0.08%
2018/04/02	22	15.72	104	16.03	15.55	-82	17,694	-0.46%	大賣/
2018/03/31	173	15.47	65	15.42	15.10	108	17,151	0.63%	大買/鉅額交易
2018/03/30	68	15.67	147	16.02	15.25	-79	16,948	-0.47%	大賣/
2018/03/29	36	14.89	130	15.05	15.00	-94	15,991	-0.59%	大賣/
2018/03/28	206	14.49	206	14.25	14.10	0	15,053	0.00%	大買/大賣/
2018/03/27	18	14.05	30	14.10	14.10	-12	14,266	-0.08%
2018/03/22	3	13.15	2	13.30	13.05	1	14,101	0.01%
2018/03/21	9	13.61	133	13.46	13.45	-124	14,098	-0.88%	大賣/鉅額交易
2018/03/20	5	12.85	0	0.00	12.90	5	13,974	0.04%
2018/03/19	1	13.00	0	0.00	12.90	1	14,160	0.01%
2018/03/16	11	13.00	4	13.11	12.95	7	14,312	0.05%
2018/03/14	13	12.95	5	12.95	12.90	8	14,940	0.05%
2018/03/13	3	13.20	12	13.16	13.00	-9	15,727	-0.06%
2018/03/12	10	13.01	0	0.00	12.85	10	16,159	0.06%
2018/03/09	12	13.07	4	13.20	12.95	8	16,574	0.05%
2018/03/08	0	0.00	1	13.25	13.20	-1	17,110	-0.01%
2018/03/07	54	13.10	6	13.55	13.05	48	17,678	0.27%
2018/03/06	52	13.63	22	13.60	13.50	30	18,586	0.16%
2018/03/05	1	13.70	10	14.10	13.55	-9	19,631	-0.05%
2018/03/02	30	13.93	19.1	14.03	13.90	10.9	20,530	0.05%
2018/03/01	42	13.85	5	13.98	14.00	37	21,225	0.17%
2018/02/27	70	14.08	28	14.00	14.00	42	21,425	0.20%
2018/02/26	13	13.59	0	0.00	13.55	13	21,188	0.06%
2018/02/23	6	13.65	10	13.45	13.70	-4	21,268	-0.02%
2018/02/22	1	12.85	1	12.95	12.95	0	21,431	0.00%
2018/02/21	1	12.95	1	13.00	13.00	0	21,854	0.00%
2018/02/12	10	12.60	5	12.49	12.60	5	21,895	0.02%
2018/02/09	0	0.00	3	11.65	12.40	-3	22,394	-0.01%
2018/02/08	2	12.23	11	12.20	12.05	-9	22,327	-0.04%
2018/02/07	4	12.30	0	0.00	12.50	4	22,386	0.02%
2018/02/06	7	12.01	5	11.75	11.80	2	22,465	0.01%
2018/02/05	1	12.95	2	13.00	13.05	-1	22,689	0.00%
2018/02/02	0	0.00	4	13.48	13.40	-4	23,266	-0.02%
2018/02/01	2	13.50	2.1	13.64	13.45	-0.1	23,966	0.00%
2018/01/31	3	13.15	1	13.25	13.30	2	23,942	0.01%
2018/01/29	4	13.50	0	0.00	13.50	4	23,884	0.02%
2018/01/26	3	13.80	1	13.60	13.60	2	23,907	0.01%
2018/01/25	46	13.93	2	13.70	13.70	44	23,955	0.18%
2018/01/24	11	13.60	7	13.58	13.60	4	23,884	0.02%
2018/01/23	0	0.00	4	13.73	13.75	-4	23,935	-0.02%
2018/01/22	10	13.68	23	13.68	13.65	-13	24,033	-0.05%
2018/01/19	34	14.03	2	14.05	14.15	32	24,310	0.13%
2018/01/18	7	14.07	4	14.20	14.00	3	24,664	0.01%
2018/01/17	13	14.33	2	14.45	14.25	11	24,934	0.04%
2018/01/16	8	14.33	10	14.14	14.55	-2	24,889	-0.01%
2018/01/15	110	14.51	56	14.22	14.20	54	24,884	0.22%	大買/
2018/01/12	66	15.08	58	15.12	14.85	8	24,415	0.03%
2018/01/11	39	15.40	145	15.42	14.80	-106	23,839	-0.44%	大賣/鉅額交易
2018/01/10	12	14.92	39	14.99	15.00	-27	21,688	-0.12%
2018/01/09	20	14.44	47	14.20	14.25	-27	20,880	-0.13%
2018/01/08	4	13.75	0	0.00	13.60	4	20,377	0.02%
2018/01/05	1	13.65	10	13.55	13.55	-9	20,271	-0.04%
2018/01/04	10	13.65	0	0.00	13.65	10	20,210	0.05%
2018/01/03	14	13.68	1.2	13.65	13.70	12.8	20,244	0.06%
2018/01/02	14	13.80	9	13.84	13.75	5	20,170	0.02%