大亞 (1609)-永豐金-鳳山券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
60.0
漲跌
▼0.9
漲幅
-1.48%
成交量
65,374張
產業
上市電器電纜類股
907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－永豐金-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-鳳山券商分點個股進出
永豐金-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	82	60.96	64.1	60.87	60.00	18	59,620	0.03%
2024/04/25	44.5	60.72	137.5	60.84	60.90	-93	58,696	-0.16%	大賣/
2024/04/24	124.4	60.19	130.2	59.88	60.50	-5.8	57,532	-0.01%	大買/大賣/
2024/04/23	124.4	58.42	144.4	58.07	57.60	-20	55,336	-0.04%	大買/大賣/
2024/04/22	134.2	62.06	76.7	60.44	57.80	57.6	53,268	0.11%	大買/
2024/04/19	322.7	64.85	212.2	65.26	64.20	110.6	51,577	0.21%	大買/大賣/鉅額交易
2024/04/18	130.1	63.32	152	63.74	64.70	-22	45,068	-0.05%	大買/大賣/
2024/04/17	73	56.67	161.2	58.02	58.90	-88.2	42,476	-0.21%	大賣/
2024/04/16	209.2	55.62	143.2	55.57	53.60	66	40,749	0.16%	大買/大賣/
2024/04/15	124	55.43	66.1	55.38	55.60	57.9	36,988	0.16%	大買/
2024/04/12	52	47.53	159.6	48.57	50.60	-107.6	34,024	-0.32%	大賣/鉅額交易
2024/04/11	70.2	46.64	51.1	46.97	46.00	19.1	32,414	0.06%
2024/04/10	111.2	47.19	190.1	46.44	46.70	-78.9	31,471	-0.25%	大買/大賣/
2024/04/09	43.5	44.68	135.2	45.23	45.55	-91.7	29,793	-0.31%	大賣/
2024/04/08	39	42.53	13	42.90	43.10	26	28,049	0.09%
2024/04/03	28	41.97	16	41.39	41.15	12	27,536	0.04%
2024/04/02	7.2	41.88	109.1	41.84	41.75	-101.8	27,355	-0.37%	大賣/鉅額交易
2024/04/01	28	43.03	6	43.13	42.60	22	27,068	0.08%
2024/03/29	59	43.47	16.1	43.03	43.00	42.9	26,844	0.16%
2024/03/28	44.2	44.48	44.1	45.14	44.20	0.1	26,243	0.00%
2024/03/27	55.1	44.68	58	45.24	44.05	-2.8	25,546	-0.01%
2024/03/26	169.1	45.38	101.1	45.81	43.80	68	24,475	0.28%	大買/大賣/
2024/03/25	140.5	44.49	115	44.35	45.40	25.5	22,208	0.11%	大買/大賣/
2024/03/22	74	41.33	219.1	41.93	42.45	-145.1	18,720	-0.78%	大賣/鉅額交易
2024/03/21	10	38.52	65.5	38.25	38.60	-55.5	16,948	-0.33%
2024/03/20	36	37.61	21	37.79	37.35	15	16,636	0.09%
2024/03/19	63.2	38.47	39	38.80	38.10	24.2	16,490	0.15%
2024/03/18	46.1	38.43	23	38.45	38.45	23.1	16,303	0.14%
2024/03/15	44	37.96	21	37.85	37.95	23	16,333	0.14%
2024/03/14	76.1	38.09	130.7	38.57	37.85	-54.6	16,455	-0.33%	大賣/
2024/03/13	19	37.24	10.3	37.23	36.85	8.7	15,554	0.06%
2024/03/12	11	37.09	58	37.34	37.20	-47	16,240	-0.29%
2024/03/11	2	36.10	0.1	36.20	36.30	1.9	16,078	0.01%
2024/03/08	26.4	36.25	6.7	36.39	36.05	19.7	16,116	0.12%
2024/03/07	26.2	36.95	12	36.87	36.70	14.2	16,013	0.09%
2024/03/06	78	38.06	92	38.73	37.50	-14	15,653	-0.09%
2024/03/05	24.1	36.89	2	36.75	36.35	22.1	14,187	0.16%
2024/03/04	27.4	37.12	14	37.45	36.95	13.4	14,009	0.10%
2024/03/01	49.4	37.76	17.1	38.07	37.85	32.3	13,745	0.23%
2024/02/29	11.2	37.13	33.1	37.05	37.50	-21.9	13,258	-0.17%
2024/02/27	14	35.81	34	35.77	35.65	-20	12,912	-0.15%
2024/02/26	26	36.85	18	37.02	36.45	8	12,829	0.06%
2024/02/23	21	36.74	2	36.30	36.25	19	12,302	0.15%
2024/02/22	0	0.00	11	36.40	36.40	-11	12,200	-0.09%
2024/02/21	1	36.55	12	36.46	36.15	-11	12,059	-0.09%
2024/02/20	5	35.95	2	36.13	35.90	3	12,000	0.02%
2024/02/19	6	36.70	7	36.44	36.30	-1	11,892	-0.01%
2024/02/16	1	35.75	25	35.80	35.90	-24	11,753	-0.20%
2024/02/15	3	35.20	10	35.12	35.25	-7	11,571	-0.06%
2024/02/05	13	34.53	6	34.53	34.50	7	11,525	0.06%
2024/02/02	12	35.15	3	34.90	34.80	9	11,490	0.08%
2024/02/01	0	0.00	24	35.26	35.40	-24	11,408	-0.21%
2024/01/31	2	34.78	0	34.95	34.95	2	11,447	0.02%
2024/01/30	2	35.08	2	35.25	34.90	0	11,431	0.00%
2024/01/29	5	34.76	0	0.00	34.80	5	11,439	0.04%
2024/01/26	4.5	34.66	0	0.00	34.60	4.5	11,464	0.04%
2024/01/25	24	34.96	3	34.97	34.85	21	11,468	0.18%
2024/01/24	0	35.40	0	0.00	35.35	0	11,461	0.00%
2024/01/23	11	35.70	18	35.54	35.40	-7	11,477	-0.06%
2024/01/22	7.9	35.12	82.1	35.00	35.35	-74.1	11,439	-0.65%
2024/01/19	17	35.02	9	35.07	34.80	8	11,317	0.07%
2024/01/18	28	34.44	2	34.75	34.80	26	11,228	0.23%
2024/01/17	75.6	35.11	6	34.67	34.60	69.6	11,190	0.62%
2024/01/16	36	36.07	4.1	35.79	35.50	32	11,067	0.29%
2024/01/15	101	36.64	95	36.49	36.90	6	10,747	0.06%
2024/01/12	3	34.15	15	34.17	34.15	-12	9,522	-0.13%
2024/01/11	1	33.95	11	34.00	34.10	-10	9,592	-0.10%
2024/01/10	6	33.34	0	0.00	33.25	6	9,701	0.06%
2024/01/09	6	33.79	0	0.00	33.65	6	9,803	0.06%
2024/01/08	10	34.10	18	34.25	34.10	-8	9,826	-0.08%
2024/01/05	1	34.45	0	0.00	34.30	1	9,894	0.01%
2024/01/04	25	34.66	26	35.18	34.60	-1	9,942	-0.01%
2024/01/03	44	35.04	25	35.14	34.70	19	10,003	0.19%
2024/01/02	1	34.90	11	34.79	35.00	-10	9,946	-0.10%
2023/12/29	18	34.62	0	0.00	34.50	18	9,959	0.18%
2023/12/28	1	35.00	24	34.76	35.00	-23	9,956	-0.23%
2023/12/27	4	34.11	0	0.00	34.00	4	10,054	0.04%
2023/12/26	0	0.00	2	33.95	33.95	-2	10,500	-0.02%
2023/12/25	2	33.95	2	34.05	33.75	0	11,418	0.00%
2023/12/22	6	34.04	0	34.32	33.90	6	11,866	0.05%
2023/12/21	10	34.30	0	0.00	34.30	10	12,507	0.08%
2023/12/20	4	33.98	6	33.98	34.20	-2	12,617	-0.02%
2023/12/19	0.3	33.50	0	0.00	33.45	0.3	12,665	0.00%
2023/12/18	12	34.28	12	34.33	33.90	0	12,681	0.00%
2023/12/15	6	34.72	8	34.72	34.40	-2	12,693	-0.02%
2023/12/14	21.9	34.80	18	34.64	34.55	3.9	12,628	0.03%
2023/12/13	32	35.04	0.1	34.90	34.85	32	12,503	0.26%
2023/12/12	46	36.04	21.1	36.06	35.60	24.9	12,373	0.20%
2023/12/11	26.1	36.36	32.3	36.00	35.80	-6.2	11,967	-0.05%
2023/12/08	30.1	35.85	76	35.54	35.60	-45.9	11,478	-0.40%
2023/12/07	95.2	35.23	79.1	35.53	35.95	16.1	11,007	0.15%
2023/12/06	8	33.76	4	33.74	33.95	4	10,073	0.04%
2023/12/05	7	33.44	3.1	33.41	33.45	3.9	10,041	0.04%
2023/12/04	28	34.27	27	34.44	33.95	1	9,961	0.01%
2023/11/30	16	34.27	7.3	34.28	34.05	8.7	9,922	0.09%
2023/11/29	0	34.30	8	34.38	34.25	-8	9,996	-0.08%
2023/11/28	9	34.18	4.1	34.18	34.45	5	10,079	0.05%
2023/11/27	7.2	34.26	3	34.17	34.00	4.2	10,284	0.04%
2023/11/24	5	34.39	34.2	34.48	34.20	-29.2	10,226	-0.29%
2023/11/22	3	33.55	1	33.45	33.55	2	9,990	0.02%
2023/11/21	12	33.73	6.3	33.72	33.70	5.7	10,061	0.06%
2023/11/20	15	33.30	4	33.48	33.50	11	10,060	0.11%
2023/11/17	2	33.38	6.4	33.22	33.25	-4.4	10,102	-0.04%
2023/11/16	7	32.85	0	0.00	33.00	7	10,190	0.07%
2023/11/15	33	32.76	2	32.65	32.75	31	10,289	0.30%
2023/11/14	2.2	32.06	0.2	32.15	32.05	2	10,528	0.02%
2023/11/13	0.2	32.19	0	0.00	32.45	0.2	10,919	0.00%
2023/11/10	1.1	32.42	5	32.40	32.25	-3.9	11,057	-0.04%
2023/11/09	0.3	32.67	16.4	32.74	32.55	-16.1	11,263	-0.14%
2023/11/08	6	32.64	11.4	32.67	32.60	-5.4	11,569	-0.05%
2023/11/07	1	33.55	11	33.34	33.15	-10	11,769	-0.08%
2023/11/06	5.3	33.20	4.2	33.46	33.45	1.1	12,119	0.01%
2023/11/03	7.1	32.98	8	33.07	32.80	-0.9	12,498	-0.01%
2023/11/02	1	32.40	5	32.55	32.50	-4	12,697	-0.03%
2023/11/01	4.1	31.92	10	31.80	31.90	-5.9	13,002	-0.05%
2023/10/31	5.1	32.40	6	32.98	32.00	-1	13,902	-0.01%
2023/10/30	11	33.32	4	33.18	32.80	7	16,190	0.04%
2023/10/27	1	32.80	0	0.00	32.80	1	16,241	0.01%
2023/10/26	6	32.85	0	0.00	32.80	6	16,488	0.04%
2023/10/25	5	33.55	7	33.91	33.45	-2	16,712	-0.01%
2023/10/24	13	33.11	0	0.00	33.40	13	16,883	0.08%
2023/10/23	10	33.07	12	33.10	33.05	-2	17,175	-0.01%
2023/10/20	8	32.23	2	32.30	32.10	6	17,530	0.03%
2023/10/19	15	32.84	5	32.80	32.80	10	18,760	0.05%
2023/10/18	6	33.23	12	33.29	32.90	-6	19,514	-0.03%
2023/10/17	16	33.87	5	34.15	33.60	11	19,983	0.06%
2023/10/16	4	34.34	0	0.00	34.25	4	20,170	0.02%
2023/10/13	14	35.14	23	35.08	34.95	-9	21,179	-0.04%
2023/10/12	11.1	35.41	5	35.75	35.50	6.1	22,483	0.03%
2023/10/11	9.1	35.90	0	0.00	35.35	9.1	22,863	0.04%
2023/10/06	2.3	36.83	0	0.00	36.40	2.3	23,403	0.01%
2023/10/05	22	37.05	15	37.42	36.90	7	23,809	0.03%
2023/10/04	9	36.92	10	36.85	36.85	-1	24,245	0.00%
2023/10/03	67	38.66	28.2	38.40	37.75	38.8	24,742	0.16%
2023/10/02	25	39.20	23	38.75	38.60	2	24,700	0.01%
2023/09/28	12	38.31	65.1	37.89	38.45	-53.1	24,534	-0.22%
2023/09/27	63	36.78	54	36.63	36.70	9	24,392	0.04%
2023/09/26	39	35.93	155.3	36.30	36.35	-116.2	24,300	-0.48%	大賣/鉅額交易
2023/09/25	17.9	34.82	68	34.83	35.25	-50.1	24,137	-0.21%
2023/09/22	3	33.98	5	33.64	34.40	-2	24,427	-0.01%
2023/09/21	3	33.70	3	33.40	33.45	0	24,577	0.00%
2023/09/20	4	33.95	6	34.04	34.10	-2	24,714	-0.01%
2023/09/19	60.1	34.23	2	34.53	34.10	58.1	25,156	0.23%
2023/09/18	7	34.74	3	34.80	34.65	4	25,310	0.02%
2023/09/15	10	34.87	50	35.00	35.10	-40	25,673	-0.16%
2023/09/14	2	34.80	7	34.87	34.85	-5	25,991	-0.02%
2023/09/13	57.1	34.49	3	34.53	34.40	54.1	26,462	0.20%
2023/09/12	19.1	35.10	0	35.05	34.80	19.1	27,933	0.07%
2023/09/11	3.1	35.32	0.3	35.20	35.15	2.8	28,871	0.01%
2023/09/08	16	36.09	4	36.40	35.95	12	29,379	0.04%
2023/09/07	8	36.36	7	36.46	36.35	1	30,161	0.00%
2023/09/06	0	0.00	7.2	36.43	36.25	-7.2	31,062	-0.02%
2023/09/05	57.1	36.10	0.1	36.63	36.10	57	32,646	0.17%
2023/09/04	2.1	36.98	9.1	36.47	36.45	-7	35,956	-0.02%
2023/09/01	1.1	36.50	1	36.80	36.45	0.1	38,926	0.00%
2023/08/31	5	36.74	78	36.49	36.95	-73	42,430	-0.17%
2023/08/30	11	35.93	6	35.89	35.75	5	43,137	0.01%
2023/08/29	51	34.81	54	35.30	35.50	-3	43,762	-0.01%
2023/08/28	5	35.10	0.6	35.20	35.15	4.4	43,860	0.01%
2023/08/25	2	35.85	1	36.00	36.00	1	43,928	0.00%
2023/08/24	54	35.97	1	35.95	35.85	53	44,056	0.12%
2023/08/23	1	36.05	5	35.78	35.90	-4	44,190	-0.01%
2023/08/22	20	35.93	4	35.65	35.85	16	44,503	0.04%
2023/08/21	6.1	36.26	12.6	36.42	36.35	-6.5	44,699	-0.01%
2023/08/18	53	36.37	58	36.33	36.00	-5	44,769	-0.01%
2023/08/17	31	36.04	40.1	35.88	36.15	-9.1	44,812	-0.02%
2023/08/16	17	34.52	10	34.78	35.15	7	45,047	0.02%
2023/08/15	26.1	34.15	26	34.39	34.70	0.1	45,745	0.00%
2023/08/14	19	33.81	4	33.80	33.60	15	46,303	0.03%
2023/08/11	11	35.53	20.1	34.98	34.65	-9.1	46,414	-0.02%
2023/08/10	51.1	36.12	9.5	35.86	35.70	41.5	46,556	0.09%
2023/08/09	32	37.14	46	37.55	36.85	-14	46,722	-0.03%
2023/08/08	7	36.86	11	37.31	36.55	-4	46,782	-0.01%
2023/08/07	12	36.64	2	36.88	37.00	10	47,425	0.02%
2023/08/04	87	36.98	14	37.32	37.35	73	48,362	0.15%
2023/08/02	108.2	39.82	159	39.97	39.25	-50.8	48,205	-0.11%	大買/大賣/
2023/08/01	9	37.52	5	37.82	37.50	4	46,944	0.01%
2023/07/31	22	37.88	23.1	37.85	37.65	-1.1	48,426	0.00%
2023/07/28	21	38.04	13	37.95	38.05	8	50,109	0.02%
2023/07/27	119	38.64	11	38.35	38.55	108	50,332	0.21%	大買/鉅額交易
2023/07/26	25	38.73	48	39.28	38.35	-23	50,990	-0.05%
2023/07/25	15	38.66	19.1	39.28	39.25	-4.1	50,730	-0.01%
2023/07/24	63.1	40.09	60.4	40.21	38.80	2.7	50,319	0.01%
2023/07/21	6.1	39.52	28.7	39.88	39.75	-22.6	49,129	-0.05%
2023/07/20	4.1	39.22	53	38.84	39.60	-49	48,499	-0.10%
2023/07/19	35	38.19	35.1	38.11	38.25	-0.1	48,038	0.00%
2023/07/18	71.1	39.56	51.1	39.23	38.55	20	47,915	0.04%
2023/07/17	47.1	39.69	102	39.18	39.45	-54.9	47,115	-0.12%	大賣/
2023/07/14	49	37.85	48.1	37.81	37.60	0.9	46,247	0.00%
2023/07/13	45.5	38.77	18	38.38	38.05	27.5	46,233	0.06%
2023/07/12	49	39.40	65	39.26	39.40	-16	45,854	-0.03%
2023/07/11	41	39.21	19.1	39.06	38.70	21.9	46,018	0.05%
2023/07/10	26.1	38.94	51.5	39.07	38.95	-25.4	46,535	-0.05%
2023/07/07	25.1	37.48	17	37.70	37.90	8.1	47,187	0.02%
2023/07/06	27	38.43	27.5	38.47	38.10	-0.5	47,423	0.00%
2023/07/05	25.1	39.00	63.2	39.21	39.15	-38.1	47,541	-0.08%
2023/07/04	24	38.50	42.1	38.59	38.25	-18	47,450	-0.04%
2023/07/03	13.1	38.78	26	39.05	38.60	-12.9	47,692	-0.03%
2023/06/30	2	38.45	30	38.36	38.60	-28	47,357	-0.06%
2023/06/29	13	37.37	7.4	37.53	37.40	5.6	47,382	0.01%
2023/06/28	12	37.14	12	36.83	36.75	0	47,669	0.00%
2023/06/27	34	37.71	19	37.69	36.95	15	47,668	0.03%
2023/06/26	29	37.96	8	38.15	38.10	21	48,044	0.04%
2023/06/21	21	38.18	32	38.21	38.00	-11	48,710	-0.02%
2023/06/20	39	38.48	21	38.67	38.70	18	48,365	0.04%
2023/06/19	34	38.48	27	38.69	38.15	7	48,045	0.01%
2023/06/16	94	39.11	78	39.47	38.50	16	47,705	0.03%
2023/06/15	37.1	37.76	38	37.30	38.10	-0.9	46,305	0.00%
2023/06/14	57.1	38.19	16.1	38.18	37.60	41	45,571	0.09%
2023/06/13	40.5	38.10	25	37.96	37.80	15.5	45,133	0.03%
2023/06/12	32.6	39.01	25.2	38.52	38.40	7.4	44,542	0.02%
2023/06/09	133.5	39.54	54.3	39.71	39.50	79.2	43,814	0.18%	大買/
2023/06/08	185	40.41	134.3	40.64	40.50	50.7	42,292	0.12%	大買/大賣/
2023/06/07	67	37.48	136.2	37.68	39.20	-69.2	39,128	-0.18%	大賣/
2023/06/06	201.1	36.05	286.1	36.56	35.65	-85.1	36,364	-0.23%	大買/大賣/
2023/06/05	96	32.74	219.1	34.51	34.80	-123.1	33,276	-0.37%	大賣/鉅額交易
2023/06/02	78.1	32.00	29.1	31.95	31.65	49	32,861	0.15%
2023/06/01	7	30.87	7	31.08	30.85	0	32,232	0.00%
2023/05/31	2	30.80	6	30.98	31.10	-4	32,140	-0.01%
2023/05/30	11	30.65	14	30.51	30.50	-3	32,073	-0.01%
2023/05/29	3	31.22	31	31.12	31.00	-28	31,878	-0.09%
2023/05/26	11	30.52	15	30.66	30.75	-4	31,692	-0.01%
2023/05/25	10	31.55	4	31.89	31.20	6	31,400	0.02%
2023/05/24	1	31.60	6	31.48	31.60	-5	31,212	-0.02%
2023/05/23	37	31.76	13	31.70	31.75	24	31,263	0.08%
2023/05/22	11.1	31.61	16	31.85	31.80	-4.9	31,141	-0.02%
2023/05/19	55	31.73	59.6	31.74	31.25	-4.6	30,602	-0.01%
2023/05/18	103.1	31.54	30.1	31.37	31.35	73	30,165	0.24%	大買/
2023/05/17	25	30.94	18	30.87	30.50	7	29,950	0.02%
2023/05/16	23	30.55	19.1	30.48	30.60	3.9	29,520	0.01%
2023/05/15	13.1	29.99	8.1	30.00	30.25	5.1	29,140	0.02%
2023/05/12	20.4	29.84	10.1	29.11	29.55	10.4	28,650	0.04%
2023/05/11	20.4	29.84	10.1	29.11	28.95	10.4	28,352	0.04%
2023/05/10	91.3	30.85	92.1	30.95	30.90	-0.8	27,516	0.00%
2023/05/09	44.5	30.63	21	30.32	30.05	23.5	26,294	0.09%
2023/05/08	95	31.73	56	31.60	32.00	39	25,548	0.15%
2023/05/05	221.1	31.76	196.4	31.23	31.30	24.7	24,560	0.10%	大買/大賣/
2023/05/04	85.1	30.57	180.1	30.97	31.00	-95	23,319	-0.41%	大賣/
2023/05/03	56	29.11	65.1	29.00	28.95	-9.1	22,140	-0.04%
2023/05/02	25	29.07	111	28.96	29.20	-86	22,145	-0.39%	大賣/
2023/04/28	6	27.40	10	27.55	27.40	-4	21,305	-0.02%
2023/04/27	7	27.11	7.8	27.12	27.05	-0.8	21,187	0.00%
2023/04/26	14.1	27.15	2	27.15	27.10	12.1	21,097	0.06%
2023/04/25	35.1	27.39	30	27.35	27.30	5.1	20,958	0.02%
2023/04/24	17	27.93	10	27.80	27.80	7	20,783	0.03%
2023/04/21	1.2	27.07	3	27.40	27.10	-1.8	20,617	-0.01%
2023/04/20	16.2	28.02	8	27.82	27.80	8.2	20,428	0.04%
2023/04/19	6	28.14	13	28.32	28.40	-7	20,163	-0.03%
2023/04/18	14	27.66	17	27.66	27.45	-3	19,694	-0.02%
2023/04/17	57	28.55	25	28.44	28.40	32	19,352	0.17%
2023/04/14	51	28.64	49	28.82	28.60	2	19,482	0.01%
2023/04/13	107	28.72	57.1	28.53	28.70	49.9	18,938	0.26%	大買/
2023/04/12	87	28.10	189.8	28.01	28.70	-102.8	17,837	-0.58%	大賣/鉅額交易
2023/04/11	25	27.27	8.5	27.53	27.35	16.5	16,489	0.10%
2023/04/10	22	27.34	57	27.25	26.85	-35	15,894	-0.22%
2023/04/07	37	27.10	7	27.13	27.20	30	15,446	0.19%
2023/04/06	129	26.84	18.1	26.77	26.75	110.9	14,737	0.75%	大買/鉅額交易
2023/03/31	6	25.90	3	25.90	25.85	3	14,106	0.02%
2023/03/30	21	26.59	7.1	26.35	26.15	13.9	13,930	0.10%
2023/03/29	18.1	26.50	46.4	26.51	26.55	-28.3	13,503	-0.21%
2023/03/28	10	25.89	3	25.65	25.50	7	12,991	0.05%
2023/03/27	36	27.06	24	27.30	26.25	12	12,779	0.09%
2023/03/24	18	26.32	49	26.26	26.15	-31	11,861	-0.26%
2023/03/23	2	24.90	0	0.00	25.05	2	10,985	0.02%
2023/03/22	10	24.81	3	24.95	24.75	7	11,030	0.06%
2023/03/21	16	25.11	14	25.70	25.00	2	10,986	0.02%
2023/03/20	33	25.08	14	25.33	25.20	19	10,938	0.17%
2023/03/17	19	24.97	2	25.28	24.95	17	10,975	0.15%
2023/03/16	0	25.12	6.2	25.59	25.40	-6.2	10,732	-0.06%
2023/03/15	10	26.20	16	26.11	26.05	-6	10,642	-0.06%
2023/03/14	1	25.25	15	25.41	25.55	-14	10,649	-0.13%
2023/03/13	0.2	24.75	0	0.00	24.80	0.2	10,504	0.00%
2023/03/10	27	24.95	8	25.11	24.95	19	10,655	0.18%
2023/03/09	3.9	26.20	25	26.55	26.20	-21.1	10,463	-0.20%
2023/03/08	10	26.09	70.2	26.39	27.05	-60.2	10,247	-0.59%
2023/03/07	6	25.88	15.7	26.06	25.80	-9.7	9,690	-0.10%
2023/03/06	0	0.00	6.2	24.89	24.90	-6.2	9,105	-0.07%
2023/03/03	0	0.00	7.1	24.60	24.60	-7.1	8,982	-0.08%
2023/03/02	0	0.00	3.1	24.90	24.90	-3.1	8,879	-0.03%
2023/03/01	1	24.10	3	24.08	24.15	-2	8,746	-0.02%
2023/02/24	0	0.00	6	24.38	24.25	-6	8,686	-0.07%
2023/02/23	22	24.78	34	24.67	24.60	-12	8,618	-0.14%
2023/02/22	44	25.27	5	25.02	24.90	39	8,528	0.46%
2023/02/21	5	25.41	2	25.15	25.20	3	8,367	0.04%
2023/02/20	1	24.80	12.3	24.85	25.05	-11.3	8,186	-0.14%
2023/02/17	1	24.35	2	24.33	24.35	-1	8,247	-0.01%
2023/02/16	31.5	24.75	10	24.50	24.50	21.5	8,317	0.26%
2023/02/15	10	23.95	22	24.38	24.40	-12	7,883	-0.15%
2023/02/13	1	23.30	1	23.50	23.30	0	7,282	0.00%
2023/02/10	1	23.30	6	23.43	23.30	-5	7,222	-0.07%
2023/02/09	7	23.69	4	23.79	23.60	3	7,214	0.04%
2023/02/08	0	0.00	10	23.60	23.25	-10	7,010	-0.14%
2023/02/07	5	23.20	2	23.30	23.50	3	6,953	0.04%
2023/02/06	12	23.38	2.6	23.40	23.15	9.4	6,919	0.14%
2023/02/03	2	23.50	7	23.74	23.50	-5	6,878	-0.07%
2023/02/02	17	24.05	9	24.14	23.95	8	6,752	0.12%
2023/02/01	44	24.16	47	24.23	24.10	-3	6,397	-0.05%
2023/01/31	32.3	22.02	14	22.16	23.00	18.3	5,630	0.32%
2023/01/30	1	20.85	1	20.85	21.15	0	5,137	0.00%
2023/01/17	1	20.50	0	0.00	20.55	1	5,089	0.02%
2023/01/16	6	20.30	2	20.35	20.35	4	5,134	0.08%
2023/01/12	0	20.80	0	0.00	20.65	0	5,133	0.00%
2023/01/11	1	20.60	0	0.00	20.50	1	5,090	0.02%
2023/01/10	3	20.50	0	0.00	20.45	3	5,085	0.06%
2023/01/06	0	20.90	9	20.90	20.80	-9	5,054	-0.18%
2023/01/05	0	0.00	4	21.34	21.25	-4	5,063	-0.08%
2023/01/04	19	21.72	10	21.85	21.50	9	4,984	0.18%
2023/01/03	8	20.97	1	20.80	20.85	7	4,544	0.15%
2022/12/29	0	0.00	10	20.10	20.15	-10	4,372	-0.23%
2022/12/28	1	20.75	1	20.25	20.30	0	4,373	0.00%
2022/12/26	1	20.70	1	20.50	20.50	0	4,348	0.00%
2022/12/21	10	20.50	0	0.00	20.25	10	4,403	0.23%
2022/12/20	0	19.80	0	0.00	19.75	0	4,355	0.00%
2022/12/16	0	20.65	0	0.00	20.75	0	4,371	0.00%
2022/12/15	0	0.00	1	20.95	20.95	-1	4,337	-0.02%
2022/12/14	32	20.86	1	21.05	20.75	31	4,303	0.72%
2022/12/13	2	20.50	10	20.60	20.50	-8	4,265	-0.19%
2022/12/12	12	21.09	2.1	20.88	20.85	10	4,301	0.23%
2022/12/09	4	20.86	3.1	20.75	20.80	1	4,192	0.02%
2022/12/08	1	20.40	1	20.30	20.20	0	4,016	0.00%
2022/12/07	2	20.73	1	20.65	20.00	1	3,986	0.03%
2022/12/06	3	21.33	1	21.35	20.75	2	3,905	0.05%
2022/12/05	0.1	20.50	5.1	20.57	20.60	-5	3,654	-0.14%
2022/12/02	1	20.45	7	20.49	20.65	-6	3,587	-0.17%
2022/12/01	2	19.60	2	19.63	19.45	0	3,338	0.00%
2022/11/30	4	19.76	2	19.40	19.70	2	3,315	0.06%
2022/11/29	2	19.05	0	0.00	19.05	2	3,186	0.06%
2022/11/25	1	18.95	1.1	19.04	18.65	-0.1	3,240	0.00%
2022/11/24	2	18.85	1	19.00	18.80	1	3,240	0.03%
2022/11/23	4	18.65	0	0.00	18.75	4	3,269	0.12%
2022/11/22	0	18.60	3	18.55	18.55	-3	3,316	-0.09%
2022/11/21	0	0.00	10	18.80	18.55	-10	3,392	-0.29%
2022/11/18	1	18.90	1	19.05	18.50	0	3,406	0.00%
2022/11/17	3	19.00	2	19.10	19.00	1	3,389	0.03%
2022/11/16	0	0.00	3	19.12	18.95	-3	3,367	-0.09%
2022/11/15	1	19.40	3	19.50	19.40	-2	3,289	-0.06%
2022/11/14	2	18.05	2	18.80	18.90	0	2,968	0.00%
2022/11/11	0	0.00	0.1	17.40	17.20	-0.1	2,765	0.00%
2022/11/10	0	0.00	3	17.20	17.20	-3	2,787	-0.11%
2022/11/09	0	0.00	0.1	17.51	17.50	-0.1	2,813	0.00%
2022/11/07	2	17.58	1	17.50	17.55	1	2,843	0.03%
2022/11/04	0	0.00	0	16.90	17.00	0	2,830	0.00%
2022/11/01	0	0.00	0	16.90	16.95	0	2,912	0.00%
2022/10/31	0	0.00	1	16.60	16.55	-1	2,945	-0.03%
2022/10/28	0	0.00	0	16.85	16.45	0	3,124	0.00%
2022/10/26	0	0.00	1	16.65	16.50	-1	3,476	-0.03%
2022/10/25	0	16.70	0	0.00	16.65	0	3,537	0.00%
2022/10/24	7	16.95	0	0.00	16.75	7	3,550	0.20%
2022/10/20	1	16.00	1	15.95	16.55	0	3,560	0.00%
2022/10/19	0	16.50	0	0.00	16.40	0	3,557	0.00%
2022/10/12	1	16.80	1	17.10	16.80	0	3,650	0.00%
2022/10/11	0	17.40	0	0.00	17.25	0	3,661	0.00%
2022/10/07	0	0.00	3	18.27	18.15	-3	3,654	-0.08%
2022/10/05	3	18.70	0	0.00	18.50	3	3,744	0.08%
2022/09/30	1	17.70	0	0.00	18.20	1	3,968	0.03%
2022/09/28	2	18.60	0	0.00	17.85	2	4,154	0.05%
2022/09/27	0.4	19.30	32	19.00	19.30	-31.6	4,195	-0.75%
2022/09/26	3.1	19.15	0	0.00	19.30	3.1	4,277	0.07%
2022/09/20	0	0.00	5	20.45	20.75	-5	5,447	-0.09%
2022/09/19	0	0.00	7	20.70	20.60	-7	5,664	-0.12%
2022/09/16	5	20.20	0	0.00	20.05	5	5,833	0.09%
2022/09/15	0	0.00	39	20.13	20.05	-39	5,882	-0.66%
2022/09/14	0	0.00	43	20.00	20.10	-43	6,010	-0.72%
2022/09/13	0	20.50	0	0.00	20.45	0	6,039	0.00%
2022/09/12	2	20.35	0	0.00	20.35	2	6,108	0.03%
2022/09/08	0	20.10	0	0.00	20.05	0	6,167	0.00%
2022/09/07	8	20.06	1	20.10	19.95	7	6,226	0.11%
2022/09/06	1	20.20	0	0.00	20.15	1	6,350	0.02%
2022/09/05	3	20.50	0	0.00	20.60	3	6,376	0.05%
2022/09/02	2	21.00	0	0.00	20.95	2	6,381	0.03%
2022/09/01	1	21.40	0	0.00	21.30	1	6,396	0.02%
2022/08/30	1	22.25	0	0.00	22.05	1	6,416	0.02%
2022/08/29	2	21.80	0	0.00	21.70	2	6,421	0.03%
2022/08/26	0	0.00	2	23.55	23.35	-2	6,404	-0.03%
2022/08/24	0	0.00	2	23.40	23.30	-2	6,494	-0.03%
2022/08/23	3	23.22	0	0.00	23.25	3	6,755	0.04%
2022/08/22	0	0.00	5	23.20	23.20	-5	6,962	-0.07%
2022/08/19	0	0.00	1	23.05	23.15	-1	7,041	-0.01%
2022/08/17	0	0.00	13	23.02	23.00	-13	7,267	-0.18%
2022/08/16	1	22.70	0	0.00	22.70	1	7,405	0.01%
2022/08/15	0.1	22.62	1	22.80	22.80	-0.9	7,460	-0.01%
2022/08/12	2	22.45	0	0.00	22.35	2	7,511	0.03%
2022/08/11	3	22.10	5	22.35	22.10	-2	7,569	-0.03%
2022/08/10	0	22.25	0	0.00	22.25	0	7,677	0.00%
2022/08/09	10	21.70	3	21.63	21.75	7	7,728	0.09%
2022/08/08	1	21.00	0	0.00	21.45	1	7,791	0.01%
2022/08/05	1	20.85	1	21.15	21.15	0	7,918	0.00%
2022/08/04	5	20.15	2.2	20.56	20.50	2.8	8,081	0.03%
2022/08/03	18	21.71	3	21.63	21.25	15	8,271	0.18%
2022/08/02	0	0.00	1	23.70	23.35	-1	8,078	-0.01%
2022/08/01	3	23.95	0	0.00	23.85	3	8,278	0.04%
2022/07/29	3	23.87	3	23.90	23.80	0	8,336	0.00%
2022/07/27	0	0.00	1	23.35	23.60	-1	8,452	-0.01%
2022/07/25	3	23.83	0	0.00	23.80	3	9,126	0.03%
2022/07/20	1	23.50	0	0.00	23.40	1	11,019	0.01%
2022/07/19	1	23.95	0	0.00	23.70	1	11,428	0.01%
2022/07/18	0	0.00	7	23.61	23.60	-7	11,890	-0.06%
2022/07/15	2	23.15	0	0.00	23.20	2	12,261	0.02%
2022/07/13	0	0.00	3	22.88	22.90	-3	13,397	-0.02%
2022/07/12	7	22.52	0	0.00	22.15	7	13,715	0.05%
2022/07/07	1.3	24.05	0	0.00	24.05	1.3	15,408	0.01%
2022/07/06	1	23.60	3	24.10	23.60	-2	15,750	-0.01%
2022/07/05	6.2	25.44	21	25.11	25.05	-14.8	16,188	-0.09%
2022/07/04	3	25.43	7	25.11	24.95	-4	16,491	-0.02%
2022/07/01	9.1	25.49	3	25.50	25.15	6.1	16,686	0.04%
2022/06/30	1	25.90	0	0.00	25.90	1	16,644	0.01%
2022/06/29	6	26.13	2	26.23	26.00	4	16,923	0.02%
2022/06/28	24	26.00	35	26.10	26.30	-11	17,658	-0.06%
2022/06/27	19	25.58	20	25.61	25.65	-1	17,437	-0.01%
2022/06/24	12.1	24.70	10.5	24.26	25.05	1.6	17,648	0.01%
2022/06/22	3.2	23.13	5	23.37	23.10	-1.8	18,417	-0.01%
2022/06/21	5	23.32	0.2	23.35	23.40	4.8	19,090	0.03%
2022/06/20	0	0.00	4	23.25	22.65	-4	19,275	-0.02%
2022/06/16	1	23.71	0	0.00	23.70	1	20,589	0.00%
2022/06/15	6.2	24.77	4.6	24.66	24.30	1.6	20,702	0.01%
2022/06/14	1	23.80	0	0.00	24.30	1	21,396	0.00%
2022/06/13	3.1	24.20	10	24.25	24.15	-6.9	22,083	-0.03%
2022/06/10	1	24.75	1	24.80	24.80	0	22,111	0.00%
2022/06/09	1.1	24.94	1	25.20	25.20	0.1	22,105	0.00%
2022/06/08	3.1	25.15	5	25.05	25.00	-1.9	22,093	-0.01%
2022/06/07	13	25.27	1	25.35	25.35	12	22,136	0.05%
2022/06/06	1	25.80	1	25.65	25.45	0	22,251	0.00%
2022/06/02	8	25.78	4	25.64	25.55	4	22,264	0.02%
2022/06/01	7	26.21	10	26.32	26.15	-3	22,225	-0.01%
2022/05/31	5	26.60	1	26.60	26.40	4	22,239	0.02%
2022/05/30	2	26.30	18	26.46	26.35	-16	21,982	-0.07%
2022/05/27	0	0.00	8	25.49	25.30	-8	21,776	-0.04%
2022/05/26	3.1	25.52	12.2	25.55	25.35	-9.1	21,679	-0.04%
2022/05/25	3.2	25.71	2	25.60	25.60	1.2	21,588	0.01%
2022/05/24	50	25.20	0	0.00	25.10	50	21,447	0.23%
2022/05/23	0	0.00	7	25.97	25.85	-7	21,266	-0.03%
2022/05/20	7	25.68	0	0.00	25.40	7	21,200	0.03%
2022/05/18	0	0.00	3	25.67	25.60	-3	21,041	-0.01%
2022/05/17	16.2	25.25	6	25.05	25.20	10.2	20,905	0.05%
2022/05/16	1	24.55	1	24.75	24.75	0	20,794	0.00%
2022/05/13	17	24.43	6	24.33	24.60	11	20,704	0.05%
2022/05/12	5.2	24.27	25	24.09	23.50	-19.8	20,552	-0.10%
2022/05/11	16.2	24.75	4	24.30	24.35	12.2	20,338	0.06%
2022/05/10	2.2	26.00	0	0.00	26.00	2.2	19,990	0.01%
2022/05/09	18.3	26.27	19	26.01	25.85	-0.8	19,871	0.00%
2022/05/06	4	26.96	1	27.10	27.00	3	19,662	0.02%
2022/05/05	14	27.77	9	27.76	27.55	5	19,592	0.03%
2022/05/04	10	27.60	7	27.56	27.45	3	19,507	0.02%
2022/05/03	62	27.41	7	27.62	27.45	55	19,425	0.28%
2022/04/29	40	28.83	19	28.34	28.35	21	19,134	0.11%
2022/04/28	29	29.44	12	29.20	29.05	17	18,765	0.09%
2022/04/27	49.1	29.74	42	29.80	29.75	7	18,340	0.04%
2022/04/26	71	30.19	172	30.04	29.95	-101	17,840	-0.57%	大賣/鉅額交易
2022/04/25	118.1	28.34	13	28.39	28.45	105.1	16,770	0.63%	大買/鉅額交易
2022/04/22	6	30.26	30	30.16	30.10	-24	16,309	-0.15%
2022/04/21	29.3	30.06	11.2	29.94	29.70	18.1	15,852	0.11%
2022/04/20	31	30.68	23	30.35	30.30	8	15,463	0.05%
2022/04/19	101	30.20	115.7	30.66	30.80	-14.7	15,050	-0.10%	大買/大賣/
2022/04/18	44	30.26	8	30.03	29.90	36	14,302	0.25%
2022/04/15	10	30.56	45	30.76	30.35	-35	13,943	-0.25%
2022/04/14	25	29.50	124.1	29.91	30.15	-99.1	12,986	-0.76%	大賣/
2022/04/13	12	28.93	29	29.34	29.30	-17	12,442	-0.14%
2022/04/12	16	28.95	24	29.30	29.10	-8	12,085	-0.07%
2022/04/11	78	29.29	47	29.47	28.90	31	11,717	0.26%
2022/04/08	3	29.53	37	29.39	29.35	-34	11,133	-0.31%
2022/04/07	29	28.88	13	28.92	28.15	16	10,734	0.15%
2022/04/06	14	29.18	8.1	29.34	29.60	5.9	10,485	0.06%
2022/04/01	20	29.03	17	29.41	29.00	3	10,204	0.03%
2022/03/31	55	29.02	83.3	29.56	28.75	-28.3	9,773	-0.29%
2022/03/30	41	28.29	20	28.39	28.45	21	8,828	0.24%
2022/03/29	27	28.86	15	28.76	28.65	12	8,542	0.14%
2022/03/28	38	27.85	35.1	28.33	28.75	3	8,081	0.04%
2022/03/25	15	27.94	16	27.87	27.80	-1	7,382	-0.01%
2022/03/24	23.1	28.01	31	27.87	27.75	-8	7,265	-0.11%
2022/03/23	27	27.04	4	27.00	27.10	23	6,549	0.35%
2022/03/22	75	27.19	47.1	27.07	27.45	27.9	6,329	0.44%
2022/03/21	41	27.19	73	26.85	27.00	-32	5,717	-0.56%
2022/03/18	17	25.66	3	25.40	25.30	14	4,929	0.28%
2022/03/17	57.2	25.57	30.4	25.61	25.80	26.8	4,815	0.56%
2022/03/16	59	25.17	46.1	25.69	26.25	12.9	3,987	0.32%
2022/03/15	10	24.25	1	24.80	23.90	9	3,310	0.27%
2022/03/14	11	24.38	0	0.00	24.45	11	3,279	0.34%
2022/03/11	0	0.00	2	24.15	23.95	-2	3,267	-0.06%
2022/03/10	5	24.05	1	24.15	24.15	4	3,261	0.12%
2022/03/09	3	23.98	7	24.44	24.45	-4	3,206	-0.12%
2022/03/08	1	23.80	2	23.48	22.85	-1	3,085	-0.03%
2022/03/07	1	23.85	0	0.00	23.70	1	3,046	0.03%
2022/03/04	18	24.77	0	0.00	24.45	18	3,021	0.60%
2022/03/03	0	0.00	4.5	24.27	24.30	-4.5	2,939	-0.15%
2022/03/01	0	0.00	0	23.65	23.80	0	2,968	0.00%
2022/02/25	0	0.00	1	23.25	23.15	-1	3,000	-0.03%
2022/02/24	1	23.50	0	0.00	23.15	1	3,058	0.03%
2022/02/21	0	0.00	3.1	24.25	24.20	-3.1	3,242	-0.10%
2022/02/15	0	0.00	5.4	23.76	23.60	-5.4	3,833	-0.14%
2022/02/14	0	0.00	1	23.80	23.60	-1	3,921	-0.03%
2022/02/10	2	24.55	0	0.00	24.35	2	4,307	0.05%
2022/02/09	0	0.00	0.1	24.10	24.25	-0.1	4,462	0.00%
2022/02/08	0.5	24.07	1	24.15	24.15	-0.5	4,596	-0.01%
2022/02/07	1	23.95	1	23.65	23.95	0	4,742	0.00%
2022/01/24	0	0.00	7	23.11	22.95	-7	6,206	-0.11%
2022/01/21	0	0.00	0.1	23.70	23.50	-0.1	6,222	0.00%
2022/01/20	7	23.90	0	0.00	23.95	7	6,244	0.11%
2022/01/14	3	23.90	5	23.98	24.00	-2	6,330	-0.03%
2022/01/13	0	0.00	1.1	24.83	24.35	-1.1	6,428	-0.02%
2022/01/07	4	24.29	1.2	24.32	24.30	2.8	6,820	0.04%
2022/01/06	0	0.00	1	24.80	24.65	-1	6,815	-0.01%
2022/01/04	0	0.00	4.1	24.70	24.95	-4.1	6,905	-0.06%
2022/01/03	0	0.00	0.4	24.80	24.70	-0.4	6,924	-0.01%
2021/12/30	0	0.00	0.2	24.95	24.95	-0.2	6,998	0.00%
2021/12/28	0	24.80	0	0.00	24.70	0	7,141	0.00%
2021/12/27	0	0.00	1	24.85	24.80	-1	7,259	-0.01%
2021/12/24	2	24.80	0	0.00	24.75	2	7,615	0.03%
2021/12/22	6	24.89	0	0.00	24.85	6	7,827	0.08%
2021/12/21	0	0.00	5	24.93	25.05	-5	7,840	-0.06%
2021/12/20	44	25.37	50	25.33	25.35	-6	7,910	-0.08%
2021/12/17	1	24.85	3	24.95	24.65	-2	7,703	-0.03%
2021/12/14	6	24.33	2	24.60	24.20	4	7,866	0.05%
2021/12/13	3	24.82	3	25.20	24.80	0	8,197	0.00%
2021/12/10	0	0.00	1	24.75	24.65	-1	8,217	-0.01%
2021/12/09	3	24.82	8	24.70	24.55	-5	8,237	-0.06%
2021/12/07	8	24.15	5	24.15	24.15	3	8,207	0.04%
2021/12/06	1	24.05	0	0.00	24.00	1	8,202	0.01%
2021/12/03	4	24.13	0	0.00	24.10	4	8,231	0.05%
2021/12/02	0	0.00	1.2	24.07	24.15	-1.2	8,218	-0.01%
2021/12/01	1	24.25	1	24.25	24.35	0	8,225	0.00%
2021/11/30	0	0.00	1	24.50	24.45	-1	8,237	-0.01%
2021/11/29	1	24.15	0	0.00	24.25	1	8,258	0.01%
2021/11/26	29	24.69	0	0.00	24.55	29	8,247	0.35%
2021/11/24	0	0.00	1	25.10	25.05	-1	8,274	-0.01%
2021/11/23	0	0.00	2	24.85	24.80	-2	8,269	-0.02%
2021/11/19	0	0.00	1	25.10	25.05	-1	8,309	-0.01%
2021/11/18	1	25.45	16	25.25	25.45	-15	8,303	-0.18%
2021/11/17	5	25.05	3	25.02	24.80	2	8,230	0.02%
2021/11/16	0	0.00	4	25.10	25.05	-4	8,189	-0.05%
2021/11/15	16	25.13	0	0.00	25.00	16	8,180	0.20%
2021/11/12	9	26.44	4	26.59	26.20	5	8,018	0.06%
2021/11/11	7	27.27	6	27.03	27.00	1	7,911	0.01%
2021/11/10	16	27.09	13	27.08	27.05	3	7,949	0.04%
2021/11/09	15	27.87	8	27.61	27.60	7	7,845	0.09%
2021/11/08	4	27.71	10	27.38	27.25	-6	7,679	-0.08%
2021/11/05	7	27.41	5	27.63	27.35	2	7,642	0.03%
2021/11/04	3	27.95	4	28.13	27.90	-1	7,595	-0.01%
2021/11/03	67	27.91	33	27.95	28.05	34	7,524	0.45%
2021/11/02	26	27.70	36	27.52	27.75	-10	7,250	-0.14%
2021/11/01	36	26.37	61	26.65	27.20	-25	6,671	-0.37%
2021/10/29	1	24.85	1	24.80	24.75	0	6,307	0.00%
2021/10/28	12	24.77	36.1	24.78	25.05	-24.1	6,756	-0.36%
2021/10/27	52	24.79	0	0.00	24.85	52	6,775	0.77%
2021/10/26	9	25.15	9	25.45	25.10	0	6,809	0.00%
2021/10/22	7	25.03	55	24.94	24.80	-48	6,955	-0.69%
2021/10/21	61	25.78	26	25.68	25.50	35	7,011	0.50%
2021/10/20	5	25.65	53.2	25.93	26.35	-48.2	6,926	-0.70%
2021/10/19	5	25.20	0	0.00	25.35	5	6,833	0.07%
2021/10/18	28	25.33	10	25.20	25.20	18	6,903	0.26%
2021/10/15	6	25.38	5	25.96	25.30	1	6,979	0.01%
2021/10/13	25	24.41	25	24.54	24.55	0	7,165	0.00%
2021/10/12	12	25.51	0	0.00	25.30	12	7,243	0.17%
2021/10/08	16	25.90	6	25.95	25.85	10	7,302	0.14%
2021/10/07	0	0.00	2	26.03	26.10	-2	7,418	-0.03%
2021/10/06	14	25.82	18	25.54	25.55	-4	7,528	-0.05%
2021/10/05	30	24.75	0	0.00	25.00	30	7,713	0.39%
2021/10/04	24	25.83	0	0.00	24.80	24	7,782	0.31%
2021/10/01	33	27.26	26	26.60	26.15	7	7,827	0.09%
2021/09/30	7	26.81	6	26.76	26.75	1	7,689	0.01%
2021/09/29	3	26.12	4.5	26.34	26.55	-1.5	7,694	-0.02%
2021/09/28	2.1	26.05	0	0.00	26.20	2.1	7,782	0.03%
2021/09/27	0	0.00	9	26.20	26.35	-9	8,029	-0.11%
2021/09/24	7	25.31	0	0.00	25.20	7	8,368	0.08%
2021/09/23	0	0.00	6	25.11	25.20	-6	9,097	-0.07%
2021/09/22	2	25.08	1	25.15	25.15	1	10,530	0.01%
2021/09/17	7	26.49	0	0.00	25.95	7	11,245	0.06%
2021/09/16	5	27.06	3	27.03	26.95	2	11,377	0.02%
2021/09/15	1	26.00	4	26.50	26.60	-3	11,345	-0.03%
2021/09/14	1	25.80	2	25.90	25.80	-1	11,464	-0.01%
2021/09/13	4	26.20	1	26.30	26.20	3	11,873	0.03%
2021/09/07	2	25.68	0	0.00	25.80	2	12,853	0.02%
2021/09/06	6	26.06	9	25.58	25.50	-3	13,110	-0.02%
2021/09/01	12	26.53	10	26.53	26.30	2	13,602	0.01%
2021/08/31	1	26.40	0	0.00	26.55	1	13,779	0.01%
2021/08/30	4	26.15	0	0.00	26.05	4	14,013	0.03%
2021/08/27	0	0.00	1	26.00	26.05	-1	14,229	-0.01%
2021/08/26	2	25.65	0	0.00	25.55	2	14,485	0.01%
2021/08/25	8	25.51	0	0.00	25.70	8	14,827	0.05%
2021/08/24	0.1	25.30	2	25.35	25.35	-1.9	15,153	-0.01%
2021/08/23	0	0.00	1	25.15	25.15	-1	15,967	-0.01%
2021/08/20	2	24.00	0	0.00	24.25	2	16,902	0.01%
2021/08/19	1	24.20	0	0.00	24.05	1	17,534	0.01%
2021/08/18	5	24.64	1	25.05	25.05	4	18,007	0.02%
2021/08/17	12	24.97	11	24.53	24.20	1	18,263	0.01%
2021/08/16	0	0.00	10	25.80	24.75	-10	18,509	-0.05%
2021/08/12	1	26.85	0	0.00	26.95	1	19,189	0.01%
2021/08/11	5	27.05	1	26.65	26.65	4	20,136	0.02%
2021/08/06	0	0.00	3	28.05	28.05	-3	21,907	-0.01%
2021/08/05	3	28.20	0	0.00	28.15	3	22,721	0.01%
2021/08/04	4	28.78	0	0.00	28.70	4	23,284	0.02%
2021/08/03	7	28.86	27	28.96	29.20	-20	24,071	-0.08%
2021/08/02	5	27.80	2	27.78	27.90	3	24,733	0.01%
2021/07/28	2	26.88	2	27.10	27.00	0	29,707	0.00%
2021/07/27	3	28.40	0	0.00	27.75	3	30,748	0.01%
2021/07/26	11	27.70	0	0.00	27.70	11	31,611	0.03%
2021/07/23	0	0.00	1	27.80	27.70	-1	33,122	0.00%
2021/07/22	6	27.09	0	0.00	27.05	6	34,888	0.02%
2021/07/21	4.1	27.68	0	0.00	27.25	4.1	36,962	0.01%
2021/07/20	4	28.26	90	28.52	28.10	-86	38,096	-0.23%
2021/07/19	1	29.00	6	29.18	28.95	-5	39,502	-0.01%
2021/07/16	4	28.89	0	0.00	28.90	4	41,385	0.01%
2021/07/15	24	28.60	1	27.95	28.95	23	41,753	0.06%
2021/07/14	10	27.50	4	27.78	27.80	6	42,839	0.01%
2021/07/13	0.1	29.00	23	28.92	28.30	-23	43,760	-0.05%
2021/07/12	82	29.52	2	29.15	29.15	80	44,544	0.18%
2021/07/09	18	28.73	0	0.00	28.80	18	44,484	0.04%
2021/07/08	4	28.83	10	28.95	29.30	-6	44,900	-0.01%
2021/07/07	7	28.77	50	28.84	28.40	-43	45,354	-0.09%
2021/07/06	20.1	29.35	5	29.15	29.10	15.1	46,245	0.03%
2021/07/05	35	29.58	4	29.81	29.55	31	46,413	0.07%
2021/07/02	1	30.00	19	30.16	29.65	-18	46,846	-0.04%
2021/07/01	8	29.72	9	30.40	29.50	-1	47,282	0.00%
2021/06/30	3	31.10	40	31.00	30.50	-37	46,959	-0.08%
2021/06/29	36	30.61	46	30.98	31.30	-10	46,253	-0.02%
2021/06/28	60	29.39	77	29.29	29.90	-17	44,851	-0.04%
2021/06/25	12	28.65	78	28.61	28.20	-66	44,130	-0.15%
2021/06/24	4	28.43	34	28.41	28.45	-30	44,060	-0.07%
2021/06/23	72	27.49	0	0.00	27.45	72	43,780	0.16%
2021/06/22	45	27.73	17	27.69	27.70	28	43,618	0.06%
2021/06/21	6	26.88	7	26.87	26.75	-1	43,200	0.00%
2021/06/18	6	27.67	3	27.80	27.55	3	42,998	0.01%
2021/06/17	2	28.33	5	28.50	28.45	-3	42,814	-0.01%
2021/06/16	3	28.45	4	29.13	28.35	-1	42,749	0.00%
2021/06/15	10	29.00	20	28.50	29.20	-10	42,399	-0.02%
2021/06/11	22	28.67	27	28.73	28.40	-5	42,182	-0.01%
2021/06/08	5	29.07	0	0.00	28.95	5	41,819	0.01%
2021/06/07	8	28.78	5	28.35	29.00	3	41,699	0.01%
2021/06/04	3	28.80	8	28.91	28.70	-5	41,580	-0.01%
2021/06/03	4	29.75	6	29.68	29.65	-2	41,396	0.00%
2021/06/02	14	29.64	43	29.73	29.65	-29	41,181	-0.07%
2021/06/01	21	28.96	15	29.10	29.15	6	40,922	0.01%
2021/05/31	16	29.79	12	30.10	29.30	4	40,676	0.01%
2021/05/28	35	28.19	17	28.64	28.25	18	40,142	0.04%
2021/05/27	12	27.01	1	27.80	26.90	11	39,266	0.03%
2021/05/26	29	26.22	22	26.31	26.80	7	38,735	0.02%
2021/05/25	3	25.58	8	25.96	25.80	-5	38,339	-0.01%
2021/05/24	3	25.42	6	25.57	25.65	-3	38,199	-0.01%
2021/05/21	15	25.04	2	24.85	25.30	13	38,032	0.03%
2021/05/20	18	25.25	26	25.21	24.55	-8	37,934	-0.02%
2021/05/19	24	25.70	32	25.58	25.90	-8	37,474	-0.02%
2021/05/18	40	23.67	36	23.93	24.30	4	36,681	0.01%
2021/05/17	30	22.34	6	23.35	22.10	24	36,245	0.07%
2021/05/14	25	25.78	34	24.97	24.55	-9	35,672	-0.03%
2021/05/13	34	25.62	47.1	25.65	25.35	-13.1	34,903	-0.04%
2021/05/12	4	28.44	3	28.28	28.15	1	34,109	0.00%
2021/05/11	17	32.76	90	32.35	31.25	-73	33,480	-0.22%
2021/05/10	22	34.86	6	34.63	34.70	16	32,591	0.05%
2021/05/07	12	34.55	3	33.90	33.40	9	31,538	0.03%
2021/05/06	51	35.47	41	35.48	34.10	10	30,530	0.03%
2021/05/05	52	33.23	68	33.61	34.10	-16	28,108	-0.06%
2021/05/04	16	30.45	24	31.99	31.00	-8	26,584	-0.03%
2021/05/03	58.5	34.82	44	34.69	33.00	14.5	25,599	0.06%
2021/04/29	43	34.63	45.4	34.81	34.50	-2.4	25,240	-0.01%
2021/04/28	249.1	34.88	243	35.03	35.30	6	23,841	0.03%	大買/大賣/
2021/04/27	68	31.51	87.1	31.65	32.45	-19.1	22,174	-0.09%
2021/04/26	107	28.93	34.8	29.21	29.65	72.2	20,154	0.36%	大買/
2021/04/23	35	27.60	14	27.03	27.00	21	19,023	0.11%
2021/04/22	47	25.94	87.5	26.27	27.10	-40.5	17,660	-0.23%
2021/04/21	29	24.89	11	25.20	24.90	18	15,604	0.12%
2021/04/20	45	24.73	24	24.80	25.00	21	15,167	0.14%
2021/04/19	44	24.46	38.5	24.39	24.95	5.5	14,057	0.04%
2021/04/16	4	22.39	31	22.43	22.70	-27	13,045	-0.21%
2021/04/15	11	21.01	2	21.43	21.15	9	12,194	0.07%
2021/04/14	2	20.50	18	21.18	20.70	-16	12,258	-0.13%
2021/04/13	38	22.02	5	21.69	21.60	33	11,966	0.28%
2021/04/12	7	22.39	36	21.92	22.20	-29	11,508	-0.25%
2021/04/09	4	20.94	28	20.62	20.55	-24	10,573	-0.23%
2021/04/08	20	21.30	34	21.30	21.10	-14	10,310	-0.14%
2021/04/07	20	20.82	24	20.70	21.00	-4	9,823	-0.04%
2021/04/01	0	19.75	0	0.00	19.70	0	9,580	0.00%
2021/03/31	3	19.77	0	0.00	19.80	3	9,645	0.03%
2021/03/30	1	19.75	0	0.00	19.75	1	9,716	0.01%
2021/03/29	11	20.01	4	20.00	19.90	7	9,995	0.07%
2021/03/26	0	0.00	2	19.50	19.60	-2	10,000	-0.02%
2021/03/25	2	19.30	2	19.30	19.10	0	10,195	0.00%
2021/03/24	33	19.27	1	19.35	19.25	32	10,302	0.31%
2021/03/23	4	19.40	0	0.00	19.30	4	10,399	0.04%
2021/03/22	0	0.00	6	19.55	19.75	-6	10,461	-0.06%
2021/03/19	3	19.20	0	0.00	19.25	3	10,574	0.03%
2021/03/18	5	19.47	0	0.00	19.45	5	10,689	0.05%
2021/03/17	14	19.43	0	0.00	19.45	14	10,864	0.13%
2021/03/16	0	19.80	0	0.00	19.65	0	11,078	0.00%
2021/03/15	0	0.00	5	19.85	19.75	-5	11,333	-0.04%
2021/03/12	15	19.83	11	19.80	19.70	4	11,609	0.03%
2021/03/11	1	19.50	3	19.52	19.35	-2	11,871	-0.02%
2021/03/10	5	19.20	0	0.00	19.50	5	11,945	0.04%
2021/03/08	1	19.40	2	19.20	19.20	-1	12,130	-0.01%
2021/03/05	6	19.51	0	0.00	19.30	6	12,435	0.05%
2021/03/04	1	20.00	5	20.05	20.05	-4	12,882	-0.03%
2021/03/03	11	20.43	1	20.50	20.20	10	13,743	0.07%
2021/02/26	7	20.17	4	20.30	20.05	3	14,145	0.02%
2021/02/25	1	20.20	0	0.00	20.10	1	14,217	0.01%
2021/02/24	13	20.22	1	20.05	20.00	12	14,252	0.08%
2021/02/23	0	0.00	51	20.00	20.00	-51	14,186	-0.36%
2021/02/22	2	20.00	13	20.04	20.10	-11	14,303	-0.08%
2021/02/19	5	19.65	5	19.60	19.65	0	14,180	0.00%
2021/02/17	0	0.00	5	19.20	19.25	-5	14,352	-0.03%
2021/02/04	7	18.59	0	0.00	18.60	7	14,728	0.05%
2021/02/03	1	18.50	1	18.60	18.10	0	14,892	0.00%
2021/02/02	2	18.10	0	0.00	18.30	2	15,281	0.01%
2021/01/29	4	18.44	1	18.40	18.00	3	15,765	0.02%
2021/01/28	0	0.00	1	18.20	18.15	-1	16,275	-0.01%
2021/01/27	1	18.75	0	0.00	18.60	1	16,530	0.01%
2021/01/26	9	18.91	1	19.20	18.80	8	16,971	0.05%
2021/01/25	1	19.20	1	19.25	19.25	0	17,313	0.00%
2021/01/22	11	19.15	19	19.05	19.20	-8	17,522	-0.05%
2021/01/21	11	17.79	5	18.00	18.10	6	17,231	0.03%
2021/01/20	29	17.76	0	0.00	17.35	29	17,754	0.16%
2021/01/19	21	18.81	0	0.00	18.35	21	18,033	0.12%
2021/01/18	0	0.00	31.2	18.10	18.00	-31.2	18,167	-0.17%
2021/01/15	3	17.92	1	18.00	17.85	2	18,560	0.01%
2021/01/12	2	18.78	1	18.90	18.60	1	19,213	0.01%
2021/01/11	0	0.00	2	19.15	19.10	-2	19,920	-0.01%
2021/01/08	5	18.90	0	0.00	18.90	5	20,718	0.02%
2021/01/07	5	19.59	8	19.53	19.45	-3	22,688	-0.01%
2021/01/06	9	18.99	0	0.00	18.70	9	24,370	0.04%
2021/01/05	0	0.00	5	19.40	19.45	-5	25,785	-0.02%
2021/01/04	13	19.77	6	19.99	19.70	7	27,448	0.03%
2020/12/31	0	0.00	2	20.20	20.10	-2	28,462	-0.01%
2020/12/30	1	20.35	3	20.60	20.30	-2	28,741	-0.01%
2020/12/29	8	20.71	23	20.46	20.45	-15	29,676	-0.05%
2020/12/28	0	0.00	1	20.20	20.15	-1	29,606	0.00%
2020/12/24	7	20.07	9	20.22	20.05	-2	30,004	-0.01%
2020/12/23	2	20.08	7	20.43	20.20	-5	30,378	-0.02%
2020/12/22	5	20.00	17	19.57	19.60	-12	30,648	-0.04%
2020/12/21	12	20.31	0	0.00	20.35	12	30,718	0.04%
2020/12/18	5	19.90	1	19.90	19.80	4	30,755	0.01%
2020/12/17	3	19.72	2	19.75	19.75	1	30,826	0.00%
2020/12/16	6	19.95	0	0.00	19.95	6	30,903	0.02%
2020/12/15	1	20.20	1	19.70	19.70	0	31,315	0.00%
2020/12/14	2	19.88	1	20.10	20.30	1	31,321	0.00%
2020/12/10	15	20.55	7	20.84	20.50	8	32,173	0.02%
2020/12/09	5	20.86	26	20.94	20.55	-21	32,638	-0.06%
2020/12/08	16	21.23	4	21.14	20.95	12	34,293	0.03%
2020/12/07	3	20.73	16	21.04	20.85	-13	34,691	-0.04%
2020/12/04	0	0.00	1	20.65	20.65	-1	35,454	0.00%
2020/12/03	1	20.60	24	20.83	20.60	-23	36,695	-0.06%
2020/12/02	9	20.72	8	20.61	20.60	1	37,887	0.00%
2020/12/01	2	21.10	41	21.11	20.85	-39	38,339	-0.10%
2020/11/30	39	21.48	66	21.40	21.35	-27	38,761	-0.07%
2020/11/27	50	20.87	35	20.85	20.80	15	38,628	0.04%
2020/11/26	3	19.85	3	20.15	19.85	0	38,010	0.00%
2020/11/25	13	19.92	7	19.95	19.90	6	38,502	0.02%
2020/11/24	1	19.20	7	19.43	19.45	-6	38,115	-0.02%
2020/11/23	4	19.15	5	19.21	19.15	-1	38,060	0.00%
2020/11/20	1.3	18.92	1	18.95	19.00	0.3	38,056	0.00%
2020/11/19	4	18.91	1	19.25	19.20	3	38,234	0.01%
2020/11/18	2	18.90	0	0.00	18.85	2	38,335	0.01%
2020/11/17	3	19.05	35	19.01	18.90	-32	38,556	-0.08%
2020/11/16	9	18.97	5	18.90	18.85	4	38,716	0.01%
2020/11/13	0	0.00	4	19.34	19.35	-4	39,033	-0.01%
2020/11/12	4	18.74	0	0.00	18.70	4	39,568	0.01%
2020/11/11	6	19.14	172	19.10	19.20	-166	39,631	-0.42%	大賣/鉅額交易
2020/11/10	5	19.52	16	19.47	19.20	-11	39,666	-0.03%
2020/11/09	57	20.41	35	20.18	20.10	22	39,412	0.06%
2020/11/06	11	20.33	12	20.17	20.15	-1	39,594	0.00%
2020/11/05	9	20.51	21	20.52	20.45	-12	40,590	-0.03%
2020/11/04	4	20.21	5	20.33	20.05	-1	40,637	0.00%
2020/11/03	15	20.48	17	20.78	20.45	-2	41,046	0.00%
2020/11/02	2	19.60	14	19.91	19.95	-12	40,889	-0.03%
2020/10/30	29	20.93	5	20.42	20.10	24	40,665	0.06%
2020/10/29	12	20.50	5	20.00	20.60	7	41,076	0.02%
2020/10/28	34	20.83	17.3	20.76	20.60	16.7	41,354	0.04%
2020/10/27	20	20.88	15	20.45	20.45	5	40,705	0.01%
2020/10/26	8	20.70	7.3	20.94	20.60	0.7	40,295	0.00%
2020/10/23	18	20.93	8	20.99	20.85	10	40,027	0.02%
2020/10/22	20	20.57	16	20.45	20.60	4	39,509	0.01%
2020/10/21	0	0.00	10.7	20.73	20.55	-10.7	39,134	-0.03%
2020/10/20	17	20.87	4	20.80	20.85	13	38,902	0.03%
2020/10/19	33	21.13	37.3	20.78	21.10	-4.3	38,609	-0.01%
2020/10/16	27	21.21	20.6	21.16	20.60	6.4	37,892	0.02%
2020/10/15	39	21.51	62	21.61	21.85	-23	37,047	-0.06%
2020/10/14	116	21.40	114	21.23	21.00	2	34,946	0.01%	大買/大賣/
2020/10/13	87	20.09	34	20.02	20.00	53	32,964	0.16%
2020/10/12	122	19.92	84	20.17	20.45	38	31,353	0.12%	大買/
2020/10/08	1,257	18.50	1,250	18.63	18.60	7	29,686	0.02%	大買/大賣/
2020/10/07	21	18.01	23	17.89	17.85	-2	28,511	-0.01%
2020/10/06	101	18.03	106	17.98	17.80	-5	28,220	-0.02%	大買/大賣/
2020/10/05	22	17.18	64	17.36	17.55	-42	27,286	-0.15%
2020/09/30	8	17.21	10	16.90	17.10	-2	27,209	-0.01%
2020/09/29	0	0.00	2	17.20	16.80	-2	27,101	-0.01%
2020/09/28	14	17.17	13	16.98	17.00	1	26,757	0.00%
2020/09/25	16	16.65	21	16.80	16.10	-5	26,283	-0.02%
2020/09/24	3	17.05	6	16.92	16.75	-3	25,687	-0.01%
2020/09/23	2	16.90	9.2	17.01	17.05	-7.2	25,407	-0.03%
2020/09/22	7	16.68	5	16.54	16.85	2	25,149	0.01%
2020/09/21	8	16.99	77	16.87	16.85	-69	25,138	-0.27%
2020/09/18	44	17.45	27	17.37	17.00	17	24,931	0.07%
2020/09/17	1	17.20	25	17.11	17.00	-24	24,366	-0.10%
2020/09/16	14	16.80	32	16.85	17.05	-18	24,148	-0.07%
2020/09/15	122	17.35	58	17.27	17.00	64	23,753	0.27%	大買/
2020/09/14	38	16.86	9.2	16.72	16.60	28.8	22,933	0.13%
2020/09/11	71	17.95	132	17.67	17.45	-61	22,205	-0.27%	大賣/
2020/09/10	20	16.93	50	16.92	17.05	-30	20,392	-0.15%
2020/09/09	471	17.04	612	16.92	16.80	-141	19,644	-0.72%	大買/大賣/鉅額交易
2020/09/08	95	16.52	178	16.31	16.05	-83	18,507	-0.45%	大賣/
2020/09/07	75	16.85	54	16.57	16.90	21	17,118	0.12%
2020/09/04	54	15.47	24	15.28	15.40	30	15,736	0.19%
2020/09/03	48	15.23	15	15.40	15.55	33	15,095	0.22%
2020/09/02	15	15.07	15	14.86	15.15	0	14,301	0.00%
2020/09/01	5	14.80	1	14.65	14.65	4	13,840	0.03%
2020/08/31	38	15.11	47	14.99	14.95	-9	13,480	-0.07%
2020/08/28	0	14.45	16	14.47	14.45	-16	12,728	-0.13%
2020/08/27	4	14.80	5	14.50	14.35	-1	12,568	-0.01%
2020/08/26	3	14.65	4	14.63	14.60	-1	12,399	-0.01%
2020/08/25	5	14.50	2	14.50	14.60	3	12,238	0.02%
2020/08/24	34	14.39	0	0.00	14.55	34	11,913	0.29%
2020/08/21	2	14.35	0	0.00	14.40	2	11,655	0.02%
2020/08/20	1	13.75	3	13.95	13.90	-2	11,333	-0.02%
2020/08/19	11	14.77	6.6	14.30	14.35	4.4	10,965	0.04%
2020/08/18	5	14.77	18.4	14.98	14.85	-13.4	10,457	-0.13%
2020/08/17	6	14.14	4	14.39	14.40	2	9,697	0.02%
2020/08/14	15	13.95	13	14.03	13.90	2	9,298	0.02%
2020/08/13	0	0.00	25	13.82	13.70	-25	9,005	-0.28%
2020/08/12	29	14.29	15	14.21	14.10	14	8,795	0.16%
2020/08/11	56	14.74	57	14.39	14.20	-1	8,377	-0.01%
2020/08/10	19	14.92	11.3	14.90	15.05	7.7	7,094	0.11%
2020/08/07	17	13.45	19.7	13.72	13.70	-2.7	6,479	-0.04%
2020/08/06	1	12.90	35	12.91	13.10	-34	5,856	-0.58%
2020/08/05	2	12.85	46	12.83	12.90	-44	5,551	-0.79%
2020/08/04	61.1	12.79	50	12.90	12.85	11.1	5,409	0.20%
2020/08/03	36	12.29	10	12.00	12.30	26	4,639	0.56%
2020/07/29	0	0.00	3	11.00	10.90	-3	4,512	-0.07%
2020/07/22	0	0.00	2	11.35	11.15	-2	4,464	-0.04%
2020/07/17	0	0.00	5	11.10	10.95	-5	4,381	-0.11%
2020/07/16	0	0.00	1	11.15	11.15	-1	4,364	-0.02%
2020/07/15	1	11.20	0	0.00	11.25	1	4,316	0.02%
2020/07/14	0	0.00	6	11.18	11.15	-6	4,151	-0.14%
2020/07/10	3	11.22	50	11.20	11.20	-47	4,071	-1.15%
2020/07/09	86	11.56	52	11.46	11.70	34	3,952	0.86%
2020/07/08	5	11.15	4	11.18	11.20	1	3,630	0.03%
2020/07/07	0	0.00	6	10.96	10.95	-6	3,524	-0.17%
2020/07/06	0	10.80	0	0.00	10.85	0	3,490	0.00%
2020/07/02	2	11.00	6	11.03	10.85	-4	3,486	-0.11%
2020/07/01	0	0.00	3	10.83	10.90	-3	3,448	-0.09%
2020/06/30	14	10.86	0	0.00	10.85	14	3,416	0.41%
2020/06/29	0	0.00	7.2	10.44	10.45	-7.2	3,197	-0.23%
2020/06/18	2	10.55	0	0.00	10.60	2	3,249	0.06%
2020/06/17	0	0.00	2	10.80	10.65	-2	3,227	-0.06%
2020/06/15	2	10.25	0	0.00	10.25	2	3,177	0.06%
2020/06/10	10	10.85	0	0.00	10.80	10	3,203	0.31%
2020/06/03	2	10.75	7	10.84	10.90	-5	3,353	-0.15%
2020/05/27	5	10.60	4	10.65	10.60	1	3,257	0.03%
2020/05/22	5	10.35	0	0.00	10.30	5	3,226	0.15%
2020/05/15	2	10.35	0	0.00	10.40	2	3,123	0.06%
2020/05/14	4	10.54	3	10.75	10.50	1	3,102	0.03%
2020/05/13	7	10.97	0	0.00	10.95	7	3,060	0.23%
2020/05/11	0	0.00	5	10.97	10.95	-5	2,978	-0.17%
2020/05/08	0	0.00	1	10.65	10.65	-1	2,932	-0.03%
2020/05/07	0	0.00	2	10.50	10.65	-2	2,927	-0.07%
2020/05/06	40	11.09	36	10.66	10.60	4	2,909	0.14%
2020/05/05	3	10.65	8	10.43	10.65	-5	2,599	-0.19%
2020/05/04	2	9.72	0	0.00	9.69	2	2,448	0.08%
2020/04/30	0	0.00	10.1	9.85	9.85	-10.1	2,459	-0.41%
2020/04/29	0	0.00	1	9.72	9.71	-1	2,468	-0.04%
2020/04/27	0	0.00	1	9.38	9.56	-1	2,545	-0.04%
2020/04/23	3	9.19	0	0.00	9.21	3	2,570	0.12%
2020/04/22	1	8.80	0	0.00	9.03	1	2,659	0.04%
2020/04/17	10	9.39	0	0.00	9.28	10	2,856	0.35%
2020/04/15	0	0.00	1	9.31	9.35	-1	2,896	-0.03%
2020/04/10	1	9.16	0	0.00	9.17	1	2,931	0.03%
2020/04/01	0	0.00	5	8.27	8.38	-5	3,094	-0.16%
2020/03/31	0	0.00	5	8.27	8.24	-5	3,098	-0.16%
2020/03/23	0	0.00	1	7.29	7.33	-1	3,446	-0.03%
2020/03/20	0	0.00	27.2	7.50	7.51	-27.2	3,451	-0.79%
2020/03/16	3	8.24	0	0.00	8.12	3	3,266	0.09%
2020/03/13	1	8.15	2	8.19	8.40	-1	3,239	-0.03%
2020/03/05	0	0.00	21	10.10	10.10	-21	3,005	-0.70%
2020/02/27	2	10.30	0	0.00	10.15	2	2,932	0.07%
2020/02/25	1	10.40	0	0.00	10.40	1	2,989	0.03%
2020/02/20	0	0.00	10	10.70	10.70	-10	2,948	-0.34%
2020/02/12	0	0.00	0.4	10.75	10.75	-0.4	2,935	-0.01%
2020/01/31	12	11.31	0	0.00	11.25	12	2,950	0.41%
2020/01/30	0	0.00	2	11.10	11.05	-2	2,920	-0.07%
2020/01/17	0	0.00	1	12.00	12.00	-1	2,792	-0.04%
2020/01/16	1	12.00	0	11.90	12.00	1	2,755	0.03%
2020/01/15	1	11.85	0	0.00	11.80	1	2,651	0.04%
2020/01/14	2	11.85	20	11.90	11.80	-18	2,591	-0.69%
2019/12/30	0	0.00	10	11.50	11.40	-10	2,244	-0.45%
2019/12/27	0	0.00	1	11.25	11.25	-1	2,164	-0.05%
2019/12/24	22	11.40	2	11.15	11.15	20	2,058	0.97%
2019/12/23	0	0.00	6	10.90	11.10	-6	1,822	-0.33%
2019/12/20	0	0.00	7	10.75	10.75	-7	1,702	-0.41%
2019/12/11	0	0.00	6	10.55	10.60	-6	1,762	-0.34%
2019/12/06	0	0.00	1	10.50	10.45	-1	1,775	-0.06%
2019/11/29	0	0.00	2	10.63	10.65	-2	1,841	-0.11%
2019/11/27	2	10.65	1	10.65	10.70	1	1,844	0.05%
2019/11/26	2	10.70	0	0.00	10.70	2	1,834	0.11%
2019/11/22	9	10.71	8	10.80	10.70	1	1,809	0.06%
2019/11/21	0	0.00	6	10.55	10.60	-6	1,724	-0.35%
2019/11/12	5	10.75	5	10.65	10.70	0	1,778	0.00%
2019/11/08	0	0.00	1	10.65	10.65	-1	1,758	-0.06%
2019/11/05	2	10.85	2	10.70	10.65	0	1,725	0.00%
2019/10/31	9	10.67	8	10.82	10.65	1	1,739	0.06%
2019/10/28	2	10.60	0	0.00	10.55	2	1,590	0.13%
2019/10/21	0	0.00	1	10.60	10.60	-1	1,708	-0.06%
2019/10/14	5	10.55	0	0.00	10.50	5	1,877	0.27%
2019/09/27	6	10.70	0	0.00	10.55	6	1,911	0.31%
2019/09/25	0	0.00	1	10.70	10.75	-1	1,925	-0.05%
2019/09/23	0	0.00	5	10.90	10.90	-5	1,941	-0.26%
2019/09/10	0	0.00	5	10.45	10.45	-5	1,830	-0.27%
2019/09/05	0	0.00	5	10.55	10.50	-5	1,845	-0.27%
2019/09/03	3	10.45	0	0.00	10.45	3	1,823	0.16%
2019/09/02	0	0.00	4	10.20	10.25	-4	1,808	-0.22%
2019/08/21	0	0.00	10	10.10	10.10	-10	2,137	-0.47%
2019/08/20	0	0.00	2	10.15	10.10	-2	2,182	-0.09%
2019/08/16	0	0.00	3	10.00	10.05	-3	2,244	-0.13%
2019/08/02	0	0.00	2	11.05	11.00	-2	2,428	-0.08%
2019/07/26	0	0.00	5	11.20	11.25	-5	2,537	-0.20%
2019/07/25	0	0.00	6	11.10	11.10	-6	2,526	-0.24%
2019/07/24	0	0.00	1	11.05	11.00	-1	2,516	-0.04%
2019/07/23	10	11.05	0	0.00	11.05	10	2,492	0.40%
2019/07/17	1	11.50	3	11.55	11.35	-2	2,458	-0.08%
2019/07/16	1	11.20	1	11.30	11.35	0	2,424	0.00%
2019/07/12	0	0.00	5	11.10	11.10	-5	2,366	-0.21%
2019/07/09	5	11.10	9	11.12	11.15	-4	2,377	-0.17%
2019/07/08	5	11.05	0	0.00	11.00	5	2,389	0.21%
2019/07/04	5	11.00	0	0.00	11.00	5	2,411	0.21%
2019/07/02	3	11.00	0	0.00	10.95	3	2,411	0.12%
2019/06/27	0	0.00	2	11.05	11.05	-2	2,439	-0.08%
2019/06/24	13	11.01	0	0.00	10.95	13	2,468	0.53%
2019/06/21	8	11.10	0	0.00	11.10	8	2,459	0.33%
2019/06/20	5	11.15	0	0.00	11.15	5	2,451	0.20%
2019/06/19	0	0.00	6	11.15	11.15	-6	2,496	-0.24%
2019/06/14	0	11.15	7	11.19	11.15	-7	2,795	-0.25%
2019/06/12	3	11.15	0	0.00	11.15	3	2,798	0.11%
2019/06/11	0	0.00	2	11.18	11.20	-2	2,796	-0.07%
2019/06/04	1	11.60	0	0.00	11.40	1	2,734	0.04%
2019/06/03	0	0.00	2	11.35	11.40	-2	2,631	-0.08%
2019/05/31	4	11.45	7	11.39	11.30	-3	2,597	-0.12%
2019/05/27	6	11.50	12	11.39	11.40	-6	2,533	-0.24%
2019/05/24	0	0.00	1	11.25	11.25	-1	2,488	-0.04%
2019/05/23	0	0.00	2	11.20	11.10	-2	2,464	-0.08%
2019/05/22	3	11.20	2	11.25	11.20	1	2,452	0.04%
2019/05/21	12	11.17	19	11.33	11.20	-7	2,449	-0.29%
2019/05/20	3	10.95	0	0.00	11.10	3	2,402	0.12%
2019/05/17	0	0.00	4	10.70	10.70	-4	2,371	-0.17%
2019/05/08	2	11.00	0	0.00	11.05	2	2,866	0.07%
2019/05/07	3	11.15	0	0.00	11.10	3	2,868	0.10%
2019/05/03	4	11.19	0	0.00	11.20	4	2,934	0.14%
2019/04/30	0	0.00	2	10.90	10.90	-2	2,817	-0.07%
2019/04/25	0	0.00	2	11.00	10.90	-2	2,834	-0.07%
2019/04/23	5	11.00	0	0.00	11.05	5	2,772	0.18%
2019/04/22	1	11.00	2	11.00	10.90	-1	2,732	-0.04%
2019/04/18	0	0.00	1	10.50	10.45	-1	2,692	-0.04%
2019/04/16	2	10.55	0	0.00	10.55	2	2,683	0.07%
2019/04/15	5	10.55	0	0.00	10.55	5	2,695	0.19%
2019/04/12	1	10.70	0	0.00	10.70	1	2,721	0.04%
2019/04/11	2	11.05	0	0.00	11.05	2	2,684	0.07%
2019/04/10	0	0.00	0.6	11.05	11.05	-0.6	2,662	-0.02%
2019/04/01	2	11.18	0	0.00	11.10	2	2,753	0.07%
2019/03/29	6	11.10	0	0.00	11.10	6	2,906	0.21%
2019/03/28	0	0.00	48	11.12	11.10	-48	2,918	-1.64%
2019/03/25	0	11.05	10	11.10	11.10	-10	2,915	-0.34%
2019/03/22	6	11.30	0	0.00	11.20	6	2,909	0.21%
2019/03/21	0	0.00	7	11.61	11.55	-7	2,866	-0.24%
2019/03/19	61	11.62	1	11.60	11.60	60	2,792	2.15%
2019/03/18	0	0.00	10	11.05	11.15	-10	2,605	-0.38%
2019/03/15	6	11.10	0	0.00	11.10	6	2,618	0.23%
2019/03/14	0	0.00	3	11.17	11.10	-3	2,618	-0.11%
2019/03/12	7	11.15	10	11.31	11.25	-3	2,645	-0.11%
2019/03/11	0	0.00	2	11.05	11.05	-2	2,576	-0.08%
2019/03/04	5	11.10	0	0.00	11.05	5	2,764	0.18%
2019/02/22	5	11.00	0	0.00	10.95	5	2,804	0.18%
2019/02/21	0	0.00	1	11.00	11.05	-1	2,818	-0.04%
2019/02/20	1	11.00	0	0.00	11.00	1	2,822	0.04%
2019/02/15	3	11.60	12	11.36	10.95	-9	2,854	-0.32%
2019/02/14	0	0.00	5	11.25	11.25	-5	2,748	-0.18%
2019/02/13	0	0.00	4	11.14	11.25	-4	2,703	-0.15%
2019/02/12	33	10.59	32	11.07	11.25	1	2,610	0.04%
2019/01/28	0	0.00	3	10.18	10.15	-3	2,373	-0.13%
2019/01/16	0	0.00	3	10.05	10.00	-3	2,602	-0.12%
2019/01/10	1	10.35	0	0.00	10.10	1	2,675	0.04%
2019/01/03	0	0.00	10	9.94	9.91	-10	2,791	-0.36%
2018/12/25	0	0.00	10	10.30	10.30	-10	3,263	-0.31%
2018/12/24	2	10.70	0	0.00	10.65	2	3,288	0.06%
2018/12/22	0	0.00	26	10.71	10.70	-26	3,335	-0.78%
2018/12/21	10	9.90	0	0.00	9.87	10	3,217	0.31%
2018/12/20	0	0.00	3	10.05	9.94	-3	3,275	-0.09%
2018/12/18	0	0.00	3	10.25	10.25	-3	3,679	-0.08%
2018/12/13	0	0.00	2	10.60	10.55	-2	3,842	-0.05%
2018/12/11	0	0.00	10	10.50	10.45	-10	4,036	-0.25%
2018/12/07	2	10.50	0	0.00	10.50	2	4,099	0.05%
2018/12/04	0	0.00	7	11.06	11.05	-7	4,217	-0.17%
2018/12/03	1	11.20	0	0.00	11.15	1	4,232	0.02%
2018/11/29	15	11.08	0	0.00	11.00	15	4,141	0.36%
2018/11/28	2	10.85	10	10.85	10.85	-8	4,072	-0.20%
2018/11/27	1	10.90	0	0.00	10.95	1	4,045	0.02%
2018/11/26	1	10.75	1	10.75	10.80	0	4,035	0.00%
2018/11/22	3	11.23	0	0.00	11.20	3	3,996	0.08%
2018/11/20	1	11.30	10	11.25	11.20	-9	4,004	-0.22%
2018/11/19	2	11.23	0	0.00	11.25	2	4,012	0.05%
2018/11/16	2	11.25	0	0.00	11.20	2	4,128	0.05%
2018/11/15	1	11.25	2	11.25	11.25	-1	4,127	-0.02%
2018/11/14	7	11.44	2	11.50	11.45	5	4,121	0.12%
2018/11/13	2	10.95	0	0.00	11.00	2	4,064	0.05%
2018/11/12	10	11.15	0	0.00	11.10	10	4,080	0.25%
2018/11/09	0	0.00	1	11.20	11.15	-1	4,114	-0.02%
2018/11/02	0	0.00	2	11.10	11.20	-2	4,356	-0.05%
2018/11/01	2	11.05	1	10.90	11.05	1	4,378	0.02%
2018/10/30	20	10.55	0	0.00	10.60	20	4,335	0.46%
2018/10/29	4	10.40	14	10.60	10.35	-10	4,302	-0.23%
2018/10/26	3	10.40	0	0.00	10.45	3	4,278	0.07%
2018/10/25	2	11.10	8	10.95	10.80	-6	4,239	-0.14%
2018/10/24	10	11.55	0	0.00	11.40	10	4,206	0.24%
2018/10/19	0	0.00	3	11.60	11.65	-3	4,255	-0.07%
2018/10/15	3	12.05	0	0.00	12.00	3	4,320	0.07%
2018/10/11	0	0.00	2	11.80	11.45	-2	4,484	-0.04%
2018/10/08	11	12.83	0	0.00	12.90	11	4,520	0.24%
2018/10/05	4	12.89	0	0.00	12.70	4	4,527	0.09%
2018/10/03	3	13.45	16	13.61	13.35	-13	4,496	-0.29%
2018/10/02	5	13.20	0	0.00	13.15	5	4,252	0.12%
2018/10/01	0	0.00	10	13.20	13.25	-10	4,246	-0.24%
2018/09/28	0	0.00	20	13.05	12.95	-20	4,241	-0.47%
2018/09/26	10	13.20	21	13.44	13.15	-11	4,190	-0.26%
2018/09/25	21	13.07	25	13.19	13.15	-4	4,146	-0.10%
2018/09/21	0	0.00	1	12.70	12.70	-1	3,916	-0.03%
2018/09/19	0	0.00	2	12.70	12.65	-2	3,943	-0.05%
2018/09/18	30	12.87	29	12.55	12.40	1	3,965	0.03%
2018/09/17	0	0.00	10	12.30	12.50	-10	3,943	-0.25%
2018/09/12	2	11.70	0	0.00	11.85	2	3,979	0.05%
2018/09/10	5	11.30	0	0.00	11.10	5	4,209	0.12%
2018/08/28	5	12.35	0	0.00	12.35	5	5,909	0.08%
2018/08/23	0	0.00	5	12.72	12.70	-5	6,664	-0.08%
2018/08/22	5	11.90	0	0.00	11.95	5	7,143	0.07%
2018/08/20	10	11.92	0	0.00	11.80	10	7,332	0.14%
2018/08/17	12	12.18	0	0.00	12.15	12	7,361	0.16%
2018/08/16	3	12.30	0	0.00	12.25	3	7,527	0.04%
2018/08/15	15	12.47	0	0.00	12.40	15	7,579	0.20%
2018/08/14	1	12.60	0	0.00	12.60	1	7,628	0.01%
2018/08/13	11	12.66	10	12.73	12.55	1	7,664	0.01%
2018/08/10	0	0.00	4	13.13	13.10	-4	7,667	-0.05%
2018/08/09	0	0.00	1	13.75	13.70	-1	7,618	-0.01%
2018/08/08	0	0.00	36	13.95	13.75	-36	7,762	-0.46%
2018/08/07	0	0.00	10	13.70	13.70	-10	8,109	-0.12%
2018/08/02	2	13.75	0	0.00	13.55	2	8,652	0.02%
2018/08/01	17	13.80	0	0.00	13.75	17	8,977	0.19%
2018/07/25	0	0.00	5	13.75	13.75	-5	10,127	-0.05%
2018/07/23	0	0.00	1	13.15	13.25	-1	10,813	-0.01%
2018/07/20	1	13.55	0	0.00	13.25	1	11,292	0.01%
2018/07/19	0	0.00	3	13.85	13.85	-3	11,552	-0.03%
2018/07/18	3	14.10	1	13.90	13.85	2	11,902	0.02%
2018/07/17	0	0.00	35	13.66	13.80	-35	11,997	-0.29%
2018/07/16	0	0.00	1	13.60	13.45	-1	12,675	-0.01%
2018/07/13	1	13.35	1	13.40	13.35	0	13,308	0.00%
2018/07/12	0	0.00	1	13.40	13.35	-1	13,655	-0.01%
2018/07/11	0	0.00	4	13.04	13.00	-4	14,145	-0.03%
2018/07/10	20	13.02	11	13.07	12.95	9	14,680	0.06%
2018/07/09	2	12.60	0	0.00	12.80	2	15,078	0.01%
2018/07/06	10	12.65	0	0.00	12.50	10	15,444	0.06%
2018/07/05	1	12.90	6	12.88	12.70	-5	16,184	-0.03%
2018/07/04	4	12.91	1	12.85	13.05	3	17,463	0.02%
2018/07/03	15	13.01	11	13.09	13.00	4	19,033	0.02%
2018/06/29	15	13.75	25	13.80	13.80	-10	20,916	-0.05%
2018/06/28	6	13.71	10	13.75	13.65	-4	21,255	-0.02%
2018/06/27	80	13.96	24	13.99	13.90	56	22,255	0.25%
2018/06/26	37	13.74	13	13.70	13.60	24	23,205	0.10%
2018/06/25	4	14.13	3	14.35	14.05	1	23,961	0.00%
2018/06/22	0	0.00	136	14.25	14.15	-136	24,878	-0.55%	大賣/鉅額交易
2018/06/21	10	14.35	3	14.40	14.40	7	24,899	0.03%
2018/06/20	0	0.00	9	14.34	14.35	-9	24,904	-0.04%
2018/06/19	56	15.01	0	0.00	14.55	56	24,906	0.22%
2018/06/15	10	14.50	0	0.00	14.55	10	24,923	0.04%
2018/06/14	18	14.88	31	14.71	14.45	-13	24,848	-0.05%
2018/06/13	237	14.77	122	14.82	14.70	115	24,440	0.47%	大買/大賣/鉅額交易
2018/06/12	5	14.10	6	14.28	14.10	-1	23,812	0.00%
2018/06/11	21	14.31	3	14.25	14.20	18	23,741	0.08%
2018/06/08	3	14.30	7	14.30	14.25	-4	23,712	-0.02%
2018/06/07	6	14.53	3	14.55	14.35	3	23,684	0.01%
2018/06/06	6	14.70	4	14.60	14.55	2	23,629	0.01%
2018/06/05	7	14.72	10	14.80	14.55	-3	23,579	-0.01%
2018/06/04	57	15.06	141	15.00	14.90	-84	23,514	-0.36%	大賣/
2018/06/01	136	15.01	0	0.00	14.80	136	23,306	0.58%	大買/鉅額交易
2018/05/31	3	15.08	21	14.79	14.55	-18	23,221	-0.08%
2018/05/30	74	14.80	101	14.81	14.90	-27	23,023	-0.12%	大賣/
2018/05/29	11	14.18	8	14.22	14.10	3	22,535	0.01%
2018/05/28	5	13.92	4	13.96	13.90	1	22,576	0.00%
2018/05/25	15	14.09	13	14.10	14.10	2	22,941	0.01%
2018/05/24	1	14.20	4	14.25	14.20	-3	22,970	-0.01%
2018/05/23	2	14.00	0	0.00	13.95	2	23,027	0.01%
2018/05/21	18	14.29	3	14.30	14.20	15	22,997	0.07%
2018/05/18	36	14.21	3	14.10	14.10	33	23,043	0.14%
2018/05/17	4	14.29	0	0.00	14.25	4	23,107	0.02%
2018/05/16	5	14.43	1	14.50	14.50	4	23,085	0.02%
2018/05/15	20	14.71	1	14.60	14.70	19	23,051	0.08%
2018/05/14	13	13.95	17	14.02	14.00	-4	22,841	-0.02%
2018/05/11	9	14.48	3	14.23	14.20	6	22,794	0.03%
2018/05/10	3	14.22	19	14.27	14.05	-16	22,677	-0.07%
2018/05/09	5	14.47	40	13.95	14.55	-35	22,549	-0.16%
2018/05/08	2	13.90	35	14.04	13.80	-33	22,331	-0.15%
2018/05/07	11	14.20	2	14.25	14.20	9	22,303	0.04%
2018/05/04	12	14.48	3	14.42	14.40	9	22,270	0.04%
2018/05/03	8	14.33	3	14.32	14.10	5	22,104	0.02%
2018/05/02	8	14.98	86	14.84	14.80	-78	22,036	-0.35%
2018/04/30	79	15.71	5	15.69	15.80	74	21,551	0.34%
2018/04/27	10	14.77	12	14.83	14.95	-2	21,151	-0.01%
2018/04/26	11	15.57	9	15.16	14.75	2	21,133	0.01%
2018/04/25	8	15.47	8	15.38	15.70	0	20,731	0.00%
2018/04/24	13	14.96	8	15.18	15.15	5	20,593	0.02%
2018/04/23	17	16.11	3	16.25	16.10	14	20,318	0.07%
2018/04/20	29	16.74	14	16.64	16.40	15	20,316	0.07%
2018/04/19	24	16.66	64.2	16.60	16.45	-40.2	20,016	-0.20%
2018/04/18	20	16.25	6	16.15	16.10	14	20,022	0.07%
2018/04/17	18	16.13	44	16.15	16.00	-26	21,850	-0.12%
2018/04/16	93	16.02	18	16.16	16.10	75	22,218	0.34%
2018/04/13	11	16.24	4	16.11	15.90	7	22,585	0.03%
2018/04/12	4	16.20	1	16.05	15.95	3	22,255	0.01%
2018/04/11	46	16.51	28	16.44	16.65	18	21,929	0.08%
2018/04/10	39	16.54	72	17.21	16.15	-33	21,196	-0.16%
2018/04/09	116	17.56	83	17.32	17.90	33	19,983	0.17%	大買/
2018/04/03	69	16.37	49	16.10	16.70	20	18,537	0.11%
2018/04/02	70	15.88	97	15.68	15.55	-27	17,694	-0.15%
2018/03/31	15	15.55	27	15.39	15.10	-12	17,151	-0.07%
2018/03/30	77	15.59	103	15.63	15.25	-26	16,948	-0.15%	大賣/
2018/03/29	115	14.91	41.7	14.84	15.00	73.3	15,991	0.46%	大買/
2018/03/28	119	14.25	164	14.30	14.10	-45	15,053	-0.30%	大買/大賣/
2018/03/27	121	13.94	59.3	14.06	14.10	61.7	14,266	0.43%	大買/
2018/03/26	1	13.20	0	0.00	13.10	1	13,432	0.01%
2018/03/23	0	0.00	5	12.76	12.85	-5	13,663	-0.04%
2018/03/21	8	13.46	1	13.55	13.45	7	14,098	0.05%
2018/03/19	4	13.00	0	0.00	12.90	4	14,160	0.03%
2018/03/16	2	13.10	2	12.95	12.95	0	14,312	0.00%
2018/03/13	2	12.90	0	0.00	13.00	2	15,727	0.01%
2018/03/12	5	12.90	0	0.00	12.85	5	16,159	0.03%
2018/03/09	3	13.30	0	0.00	12.95	3	16,574	0.02%
2018/03/08	0	0.00	13	13.25	13.20	-13	17,110	-0.08%
2018/03/07	3	13.20	0	0.00	13.05	3	17,678	0.02%
2018/03/06	1	13.70	2	13.68	13.50	-1	18,586	-0.01%
2018/03/05	1	13.65	0	0.00	13.55	1	19,631	0.01%
2018/03/02	2	13.95	12	14.05	13.90	-10	20,530	-0.05%
2018/03/01	10	14.15	17	14.03	14.00	-7	21,225	-0.03%
2018/02/27	9	14.12	20	14.17	14.00	-11	21,425	-0.05%
2018/02/26	3	13.77	15	13.62	13.55	-12	21,188	-0.06%
2018/02/23	23	13.78	15	13.62	13.70	8	21,268	0.04%
2018/02/21	3	12.97	0	0.00	13.00	3	21,854	0.01%
2018/02/09	2	11.80	18	12.00	12.40	-16	22,394	-0.07%
2018/02/08	0	0.00	4	12.21	12.05	-4	22,327	-0.02%
2018/02/07	13	12.40	3	12.50	12.50	10	22,386	0.04%
2018/02/06	8	11.87	38	11.99	11.80	-30	22,465	-0.13%
2018/02/05	0	0.00	2	12.98	13.05	-2	22,689	-0.01%
2018/02/02	20	13.53	10	13.45	13.40	10	23,266	0.04%
2018/01/31	3	13.00	3	12.98	13.30	0	23,942	0.00%
2018/01/26	5	13.60	0	0.00	13.60	5	23,907	0.02%
2018/01/25	10	14.15	11	13.77	13.70	-1	23,955	0.00%
2018/01/24	0	0.00	5.4	13.55	13.60	-5.4	23,884	-0.02%
2018/01/22	30	13.64	1	13.70	13.65	29	24,033	0.12%
2018/01/19	36	14.15	0	0.00	14.15	36	24,310	0.15%
2018/01/17	4	14.35	0	14.30	14.25	4	24,934	0.02%
2018/01/16	2	14.13	0	0.00	14.55	2	24,889	0.01%
2018/01/15	27	14.41	55	14.25	14.20	-28	24,884	-0.11%
2018/01/12	28	14.99	42	14.96	14.85	-14	24,415	-0.06%
2018/01/11	39	15.38	92	15.23	14.80	-53	23,839	-0.22%
2018/01/10	53	14.74	61.1	14.95	15.00	-8.1	21,688	-0.04%
2018/01/09	351	14.10	329	14.27	14.25	22	20,880	0.11%	大買/大賣/
2018/01/08	5	13.79	19	13.81	13.60	-14	20,377	-0.07%
2018/01/05	1	13.55	0	0.00	13.55	1	20,271	0.00%
2018/01/04	1	13.65	3	13.75	13.65	-2	20,210	-0.01%
2018/01/02	8	13.99	13	13.93	13.75	-5	20,170	-0.02%