大亞 (1609)-元大-雙和券商分點個股進出

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
908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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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	127.1	60.91	80.8	61.05	60.00	46.3	59,620	0.08%	大買/
2024/04/25	73.1	60.56	87.1	60.76	60.90	-14	58,696	-0.02%
2024/04/24	255.8	60.38	231	60.46	60.50	24.8	57,532	0.04%	大買/大賣/
2024/04/23	206.4	57.63	214	57.97	57.60	-7.7	55,336	-0.01%	大買/大賣/
2024/04/22	345.7	61.26	184.6	60.75	57.80	161.1	53,268	0.30%	大買/大賣/鉅額交易
2024/04/19	679.8	64.76	570.2	64.64	64.20	109.5	51,577	0.21%	大買/大賣/鉅額交易
2024/04/18	172.3	63.51	215.9	63.91	64.70	-43.6	45,068	-0.10%	大買/大賣/
2024/04/17	115.1	57.21	188.1	57.59	58.90	-73	42,476	-0.17%	大買/大賣/
2024/04/16	319.5	55.56	226	55.13	53.60	93.5	40,749	0.23%	大買/大賣/
2024/04/15	170.5	55.03	237.4	55.31	55.60	-66.9	36,988	-0.18%	大買/大賣/
2024/04/12	37	47.66	117.5	48.26	50.60	-80.5	34,024	-0.24%	大賣/
2024/04/11	86.1	46.79	90.3	47.20	46.00	-4.2	32,414	-0.01%
2024/04/10	140.3	46.99	178	46.81	46.70	-37.8	31,471	-0.12%	大買/大賣/
2024/04/09	175	45.32	268.2	45.35	45.55	-93.2	29,793	-0.31%	大買/大賣/
2024/04/08	91	42.78	81	42.76	43.10	10	28,049	0.04%
2024/04/03	45.2	41.88	21	41.96	41.15	24.2	27,536	0.09%
2024/04/02	17.1	42.02	30	42.11	41.75	-12.9	27,355	-0.05%
2024/04/01	22.4	42.93	7.1	42.75	42.60	15.3	27,068	0.06%
2024/03/29	81.2	43.18	64	43.31	43.00	17.2	26,844	0.06%
2024/03/28	133.4	44.55	96.1	44.93	44.20	37.3	26,243	0.14%	大買/
2024/03/27	193.3	44.97	173.1	44.93	44.05	20.3	25,546	0.08%	大買/大賣/
2024/03/26	319.6	45.41	338	45.57	43.80	-18.4	24,475	-0.08%	大買/大賣/
2024/03/25	485.3	44.42	381.1	44.55	45.40	104.3	22,208	0.47%	大買/大賣/鉅額交易
2024/03/22	172	41.70	315	41.68	42.45	-143	18,720	-0.76%	大買/大賣/鉅額交易
2024/03/21	22	38.26	28.6	38.30	38.60	-6.6	16,948	-0.04%
2024/03/20	30.1	37.47	2	37.70	37.35	28.1	16,636	0.17%
2024/03/19	26	38.30	16.7	38.37	38.10	9.3	16,490	0.06%
2024/03/18	2.1	38.49	19	38.45	38.45	-17	16,303	-0.10%
2024/03/15	27	38.10	46	37.92	37.95	-19	16,333	-0.12%
2024/03/14	103	38.26	77.4	38.15	37.85	25.6	16,455	0.16%	大買/
2024/03/13	13.1	37.47	22	37.52	36.85	-8.9	15,554	-0.06%
2024/03/12	29	37.18	18.1	37.38	37.20	10.9	16,240	0.07%
2024/03/11	1.3	36.08	4.3	36.10	36.30	-3.1	16,078	-0.02%
2024/03/08	8.9	36.20	11	36.01	36.05	-2.1	16,116	-0.01%
2024/03/07	40.3	36.98	5	36.94	36.70	35.3	16,013	0.22%
2024/03/06	159.4	38.49	132.3	38.69	37.50	27.1	15,653	0.17%	大買/大賣/
2024/03/05	19	36.81	38	36.74	36.35	-19	14,187	-0.13%
2024/03/04	29.2	37.30	12	37.33	36.95	17.2	14,009	0.12%
2024/03/01	75.5	37.78	85.1	37.71	37.85	-9.6	13,745	-0.07%
2024/02/29	45	36.90	84.6	37.36	37.50	-39.6	13,258	-0.30%
2024/02/27	8.4	35.78	20	36.05	35.65	-11.7	12,912	-0.09%
2024/02/26	25	37.07	20.1	37.05	36.45	4.9	12,829	0.04%
2024/02/23	18.1	36.46	9	36.16	36.25	9.1	12,302	0.07%
2024/02/22	12	36.47	27.1	36.29	36.40	-15.1	12,200	-0.12%
2024/02/21	8.4	36.46	10	36.23	36.15	-1.6	12,059	-0.01%
2024/02/20	6.3	36.30	3.2	35.95	35.90	3.1	12,000	0.03%
2024/02/19	3.3	36.30	25.6	36.48	36.30	-22.3	11,892	-0.19%
2024/02/16	18.4	35.88	37	36.04	35.90	-18.7	11,753	-0.16%
2024/02/15	1	34.70	9.1	35.30	35.25	-8.1	11,571	-0.07%
2024/02/05	5.1	34.43	0	34.60	34.50	5	11,525	0.04%
2024/02/02	6	35.10	4.1	35.16	34.80	2	11,490	0.02%
2024/02/01	2	35.20	4	35.27	35.40	-2	11,408	-0.02%
2024/01/31	20.1	35.00	1	35.14	34.95	19.1	11,447	0.17%
2024/01/30	8	35.26	2.1	35.05	34.90	5.9	11,431	0.05%
2024/01/29	0.1	34.80	1.1	34.85	34.80	-1	11,439	-0.01%
2024/01/26	6.1	34.75	0.1	34.70	34.60	6	11,464	0.05%
2024/01/25	3	34.87	1	35.10	34.85	2	11,468	0.02%
2024/01/24	0	35.40	3	35.32	35.35	-3	11,461	-0.03%
2024/01/23	2	35.83	7	35.45	35.40	-5	11,477	-0.04%
2024/01/22	12	35.25	3	35.40	35.35	9	11,439	0.08%
2024/01/19	37.1	34.98	13.1	35.20	34.80	24.1	11,317	0.21%
2024/01/18	15	34.31	3.1	34.79	34.80	12	11,228	0.11%
2024/01/17	21.2	35.04	2	35.03	34.60	19.2	11,190	0.17%
2024/01/16	30.6	35.76	15.1	36.17	35.50	15.6	11,067	0.14%
2024/01/15	57.2	36.38	122.1	36.70	36.90	-64.9	10,747	-0.60%	大賣/
2024/01/12	0.2	34.20	1.1	34.19	34.15	-1	9,522	-0.01%
2024/01/11	0.2	33.95	11.2	33.91	34.10	-11.1	9,592	-0.12%
2024/01/10	13	33.28	0.1	33.30	33.25	12.9	9,701	0.13%
2024/01/09	6.1	33.77	0.2	34.07	33.65	5.9	9,803	0.06%
2024/01/08	1	34.10	0.1	34.27	34.10	1	9,826	0.01%
2024/01/05	15.1	34.34	0.1	34.44	34.30	15	9,894	0.15%
2024/01/04	13.1	34.94	12.3	35.03	34.60	0.8	9,942	0.01%
2024/01/03	14.2	34.97	13.1	35.29	34.70	1.1	10,003	0.01%
2024/01/02	5	35.00	4.5	34.96	35.00	0.5	9,946	0.01%
2023/12/29	11	34.58	8.2	34.73	34.50	2.8	9,959	0.03%
2023/12/28	14.6	35.09	137.2	34.86	35.00	-122.6	9,956	-1.23%	大賣/鉅額交易
2023/12/27	6.2	34.06	1.1	34.12	34.00	5.1	10,054	0.05%
2023/12/26	0.3	33.95	7.2	33.89	33.95	-6.9	10,500	-0.07%
2023/12/25	4.1	34.05	3	33.75	33.75	1	11,418	0.01%
2023/12/22	7.2	34.14	17.1	34.16	33.90	-9.9	11,866	-0.08%
2023/12/21	2.2	34.36	3	34.48	34.30	-0.8	12,507	-0.01%
2023/12/20	2	33.88	3.1	33.91	34.20	-1.1	12,617	-0.01%
2023/12/19	103	33.50	7.1	33.43	33.45	96	12,665	0.76%	大買/
2023/12/18	26.3	34.11	2.1	33.95	33.90	24.2	12,681	0.19%
2023/12/15	10	34.61	15.1	34.72	34.40	-5.1	12,693	-0.04%
2023/12/14	5.1	34.66	13	34.93	34.55	-8	12,628	-0.06%
2023/12/13	9.3	34.98	6.1	34.91	34.85	3.3	12,503	0.03%
2023/12/12	32	36.35	17.1	35.94	35.60	15	12,373	0.12%
2023/12/11	9.4	36.21	156.1	36.15	35.80	-146.7	11,967	-1.23%	大賣/鉅額交易
2023/12/08	38.3	35.56	133.3	36.02	35.60	-95	11,478	-0.83%	大賣/
2023/12/07	117.5	35.35	99.2	35.62	35.95	18.3	11,007	0.17%	大買/
2023/12/06	20	33.87	12.1	33.80	33.95	8	10,073	0.08%
2023/12/05	4.2	33.35	6.1	33.58	33.45	-1.8	10,041	-0.02%
2023/12/04	18	34.28	3.1	34.48	33.95	14.9	9,961	0.15%
2023/12/01	13	34.02	17	34.04	33.90	-4	9,871	-0.04%
2023/11/30	8.1	34.20	11	34.25	34.05	-2.9	9,922	-0.03%
2023/11/29	1.1	34.12	6.1	34.23	34.25	-5	9,996	-0.05%
2023/11/28	0	0.00	9.2	34.38	34.45	-9.2	10,079	-0.09%
2023/11/27	14.3	34.44	24	34.17	34.00	-9.7	10,284	-0.09%
2023/11/24	32.3	34.40	30.2	34.39	34.20	2.1	10,226	0.02%
2023/11/22	5.1	33.63	8.1	33.59	33.55	-3	9,990	-0.03%
2023/11/21	11	33.76	18.1	33.71	33.70	-7.1	10,061	-0.07%
2023/11/20	4.4	33.50	2.1	33.49	33.50	2.3	10,060	0.02%
2023/11/17	3.2	33.19	2.2	33.33	33.25	1	10,102	0.01%
2023/11/16	1.2	32.66	11.2	32.93	33.00	-10	10,190	-0.10%
2023/11/15	9.2	32.76	11.4	32.83	32.75	-2.2	10,289	-0.02%
2023/11/14	1.4	32.09	0.1	32.24	32.05	1.3	10,528	0.01%
2023/11/13	3	32.10	7	32.27	32.45	-4	10,919	-0.04%
2023/11/10	1	32.25	0	32.35	32.25	1	11,057	0.01%
2023/11/09	2	32.63	0.1	32.70	32.55	1.9	11,263	0.02%
2023/11/08	13	32.76	10.2	32.74	32.60	2.8	11,569	0.02%
2023/11/07	2.2	33.26	3	33.20	33.15	-0.8	11,769	-0.01%
2023/11/06	0.1	33.45	2.1	33.38	33.45	-2	12,119	-0.02%
2023/11/03	18	32.93	1.1	32.99	32.80	16.9	12,498	0.14%
2023/11/02	2	32.50	0	32.33	32.50	2	12,697	0.02%
2023/11/01	6.2	32.02	1.1	31.90	31.90	5.1	13,002	0.04%
2023/10/31	5	32.36	16.7	32.09	32.00	-11.7	13,902	-0.08%
2023/10/30	19.5	33.12	10.1	32.91	32.80	9.4	16,190	0.06%
2023/10/27	1	32.85	1.1	33.09	32.80	-0.1	16,241	0.00%
2023/10/26	6	33.03	4.2	32.93	32.80	1.8	16,488	0.01%
2023/10/25	4	33.68	3.1	33.68	33.45	0.9	16,712	0.01%
2023/10/24	2.5	33.04	4.1	33.23	33.40	-1.6	16,883	-0.01%
2023/10/23	13.2	32.78	10.2	33.11	33.05	3	17,175	0.02%
2023/10/20	5	32.12	1	32.25	32.10	4	17,530	0.02%
2023/10/19	1	32.85	0	33.14	32.80	1	18,760	0.01%
2023/10/18	21	33.10	0	33.30	32.90	21	19,514	0.11%
2023/10/17	112	34.22	1.1	33.64	33.60	110.9	19,983	0.55%	大買/鉅額交易
2023/10/16	15	34.40	2.1	34.20	34.25	13	20,170	0.06%
2023/10/13	5.2	35.07	2	35.55	34.95	3.2	21,179	0.01%
2023/10/12	5	35.57	5.1	35.54	35.50	-0.1	22,483	0.00%
2023/10/11	110.4	36.03	1.1	35.56	35.35	109.3	22,863	0.48%	大買/鉅額交易
2023/10/06	5.2	36.47	7.1	36.64	36.40	-1.9	23,403	-0.01%
2023/10/05	17.3	37.21	7.2	37.05	36.90	10.1	23,809	0.04%
2023/10/04	24.2	37.17	5	36.95	36.85	19.2	24,245	0.08%
2023/10/03	36.1	38.20	47	38.14	37.75	-10.9	24,742	-0.04%
2023/10/02	21.4	38.85	22.7	38.94	38.60	-1.3	24,700	-0.01%
2023/09/28	8.7	37.47	170.2	38.27	38.45	-161.5	24,534	-0.66%	大賣/鉅額交易
2023/09/27	32	36.77	27.5	37.06	36.70	4.5	24,392	0.02%
2023/09/26	6.6	36.78	34.3	36.66	36.35	-27.6	24,300	-0.11%
2023/09/25	8.2	34.93	18.3	35.15	35.25	-10.1	24,137	-0.04%
2023/09/22	13	33.89	4.2	34.06	34.40	8.8	24,427	0.04%
2023/09/21	6.9	33.61	3.4	33.65	33.45	3.5	24,577	0.01%
2023/09/20	12.6	34.16	11.9	34.15	34.10	0.8	24,714	0.00%
2023/09/19	14.2	34.11	0.2	34.69	34.10	14	25,156	0.06%
2023/09/18	5.4	34.75	2.1	34.65	34.65	3.3	25,310	0.01%
2023/09/15	2	34.83	0.7	34.95	35.10	1.3	25,673	0.01%
2023/09/14	3.5	34.89	35.1	34.84	34.85	-31.5	25,991	-0.12%
2023/09/13	20.1	34.47	1.3	34.49	34.40	18.8	26,462	0.07%
2023/09/12	3.1	35.20	0.3	35.09	34.80	2.8	27,933	0.01%
2023/09/11	22	35.60	10	35.40	35.15	12	28,871	0.04%
2023/09/08	4.9	36.07	0	36.20	35.95	4.9	29,379	0.02%
2023/09/07	1	36.35	7	36.42	36.35	-6	30,161	-0.02%
2023/09/06	2	36.20	0	36.30	36.25	2	31,062	0.01%
2023/09/05	4	36.10	0.3	36.50	36.10	3.7	32,646	0.01%
2023/09/04	12.5	36.64	23	36.55	36.45	-10.5	35,956	-0.03%
2023/09/01	4	36.75	9	36.89	36.45	-5	38,926	-0.01%
2023/08/31	7	36.66	17.6	36.64	36.95	-10.6	42,430	-0.03%
2023/08/30	6.5	35.99	4	35.75	35.75	2.5	43,137	0.01%
2023/08/29	2	35.15	6.8	35.41	35.50	-4.8	43,762	-0.01%
2023/08/28	5.2	35.35	3.3	35.18	35.15	1.9	43,860	0.00%
2023/08/25	6	35.73	14.4	35.77	36.00	-8.4	43,928	-0.02%
2023/08/24	15.9	35.91	9	35.93	35.85	6.9	44,056	0.02%
2023/08/23	0	0.00	17.4	35.93	35.90	-17.4	44,190	-0.04%
2023/08/22	5.2	35.81	2	36.03	35.85	3.2	44,503	0.01%
2023/08/21	23	36.37	6.1	36.33	36.35	16.9	44,699	0.04%
2023/08/18	28.1	36.87	20.8	36.35	36.00	7.3	44,769	0.02%
2023/08/17	17.6	35.99	26.4	36.12	36.15	-8.8	44,812	-0.02%
2023/08/16	8.3	34.30	10.1	34.64	35.15	-1.8	45,047	0.00%
2023/08/15	8.6	34.26	15	34.45	34.70	-6.4	45,745	-0.01%
2023/08/14	15.6	33.89	17.4	33.83	33.60	-1.8	46,303	0.00%
2023/08/11	23.6	35.36	44.3	35.25	34.65	-20.8	46,414	-0.04%
2023/08/10	37.5	36.11	20	36.25	35.70	17.5	46,556	0.04%
2023/08/09	123	36.83	23.2	37.08	36.85	99.9	46,722	0.21%	大買/
2023/08/08	10.2	37.01	16.5	36.91	36.55	-6.4	46,782	-0.01%
2023/08/07	33	36.74	7.3	36.81	37.00	25.7	47,425	0.05%
2023/08/04	171.3	37.16	95	37.23	37.35	76.3	48,362	0.16%	大買/
2023/08/02	171	39.89	228	39.71	39.25	-57	48,205	-0.12%	大買/大賣/
2023/08/01	4	37.50	2.2	37.64	37.50	1.8	46,944	0.00%
2023/07/31	54	37.72	32	37.90	37.65	22	48,426	0.05%
2023/07/28	44.5	38.00	7	37.99	38.05	37.5	50,109	0.07%
2023/07/27	40	38.39	9	38.54	38.55	31	50,332	0.06%
2023/07/26	43	38.56	36.4	38.88	38.35	6.6	50,990	0.01%
2023/07/25	23	38.88	49	39.12	39.25	-26	50,730	-0.05%
2023/07/24	95.5	40.59	65.1	40.57	38.80	30.4	50,319	0.06%
2023/07/21	78.2	39.80	63	39.90	39.75	15.2	49,129	0.03%
2023/07/20	30	39.47	75	39.18	39.60	-45	48,499	-0.09%
2023/07/19	30	38.11	13	38.18	38.25	17	48,038	0.04%
2023/07/18	82.1	39.72	58	40.21	38.55	24.1	47,915	0.05%
2023/07/17	60	39.44	98.1	39.37	39.45	-38.1	47,115	-0.08%
2023/07/14	46	37.78	64	38.19	37.60	-18	46,247	-0.04%
2023/07/13	74	38.86	2	38.58	38.05	72	46,233	0.16%
2023/07/12	50	39.24	41.2	39.46	39.40	8.8	45,854	0.02%
2023/07/11	21	39.11	20	39.62	38.70	1	46,018	0.00%
2023/07/10	30	39.21	169	39.06	38.95	-139	46,535	-0.30%	大賣/鉅額交易
2023/07/07	128	37.35	130	37.97	37.90	-2	47,187	0.00%	大買/大賣/
2023/07/06	136.2	38.32	13	38.59	38.10	123.2	47,423	0.26%	大買/鉅額交易
2023/07/05	116	39.12	167	39.19	39.15	-51	47,541	-0.11%	大買/大賣/
2023/07/04	19	38.20	30	38.44	38.25	-11	47,450	-0.02%
2023/07/03	71	38.75	59	39.03	38.60	12	47,692	0.03%
2023/06/30	35	38.14	29.5	38.34	38.60	5.5	47,357	0.01%
2023/06/29	29	37.42	11	37.49	37.40	18	47,382	0.04%
2023/06/28	21.1	36.94	12	37.02	36.75	9.1	47,669	0.02%
2023/06/27	33	38.20	26	37.88	36.95	7	47,668	0.01%
2023/06/26	2	37.83	10	37.92	38.10	-8	48,044	-0.02%
2023/06/21	133	38.25	11.1	38.23	38.00	121.9	48,710	0.25%	大買/鉅額交易
2023/06/20	27.1	38.44	12	38.44	38.70	15.1	48,365	0.03%
2023/06/19	29	38.83	32	38.57	38.15	-3	48,045	-0.01%
2023/06/16	119	39.05	185	38.94	38.50	-66	47,705	-0.14%	大買/大賣/
2023/06/15	194	37.62	46	38.08	38.10	148	46,305	0.32%	大買/鉅額交易
2023/06/14	39	37.95	25	38.11	37.60	14	45,571	0.03%
2023/06/13	40	37.84	44.1	37.82	37.80	-4.1	45,133	-0.01%
2023/06/12	37	38.67	37	39.00	38.40	0	44,542	0.00%
2023/06/09	156	39.84	110.1	39.70	39.50	45.9	43,814	0.10%	大買/大賣/
2023/06/08	171.1	40.47	148.9	40.60	40.50	22.2	42,292	0.05%	大買/大賣/
2023/06/07	174	37.77	230.6	37.89	39.20	-56.6	39,128	-0.14%	大買/大賣/
2023/06/06	297.1	36.20	295	35.93	35.65	2.1	36,364	0.01%	大買/大賣/
2023/06/05	43	33.34	66.1	34.15	34.80	-23.1	33,276	-0.07%
2023/06/02	40.3	31.81	65.3	31.95	31.65	-25	32,861	-0.08%
2023/06/01	11	31.06	25	31.20	30.85	-14	32,232	-0.04%
2023/05/31	3.1	30.62	20	31.01	31.10	-17	32,140	-0.05%
2023/05/30	16	30.68	1	30.55	30.50	15	32,073	0.05%
2023/05/29	9.1	31.18	43	31.09	31.00	-34	31,878	-0.11%
2023/05/26	43	30.62	64	30.78	30.75	-21	31,692	-0.07%
2023/05/25	28.2	31.79	14	31.78	31.20	14.2	31,400	0.05%
2023/05/24	1	31.70	3.1	31.65	31.60	-2.1	31,212	-0.01%
2023/05/23	27	31.74	23	31.69	31.75	4	31,263	0.01%
2023/05/22	64	31.75	36	31.58	31.80	28	31,141	0.09%
2023/05/19	55	31.79	56.2	31.52	31.25	-1.2	30,602	0.00%
2023/05/18	40	31.39	43	31.34	31.35	-3	30,165	-0.01%
2023/05/17	69	30.92	18	30.91	30.50	51	29,950	0.17%
2023/05/16	6	30.59	30	30.53	30.60	-24	29,520	-0.08%
2023/05/15	31	29.99	13	29.96	30.25	18	29,140	0.06%
2023/05/12	74	29.75	42	29.40	29.55	32	28,650	0.11%
2023/05/11	74	29.75	42	29.40	28.95	32	28,352	0.11%
2023/05/10	93	31.14	60.1	30.92	30.90	32.9	27,516	0.12%
2023/05/09	29	30.73	43	30.42	30.05	-14	26,294	-0.05%
2023/05/08	35	31.64	57.8	31.76	32.00	-22.8	25,548	-0.09%
2023/05/05	68	31.28	187.3	31.83	31.30	-119.3	24,560	-0.49%	大賣/鉅額交易
2023/05/04	45.2	30.66	88.5	30.83	31.00	-43.3	23,319	-0.19%
2023/05/03	13	28.91	11	29.00	28.95	2	22,140	0.01%
2023/05/02	32	28.88	40	28.92	29.20	-8	22,145	-0.04%
2023/04/28	1	27.60	2.2	27.50	27.40	-1.2	21,305	-0.01%
2023/04/27	3	27.08	0	0.00	27.05	3	21,187	0.01%
2023/04/26	12	26.98	0	0.00	27.10	12	21,097	0.06%
2023/04/25	12	27.10	22	27.10	27.30	-10	20,958	-0.05%
2023/04/24	17	27.89	13	27.75	27.80	4	20,783	0.02%
2023/04/21	2.1	27.23	2	27.33	27.10	0.1	20,617	0.00%
2023/04/20	4	27.83	2	27.85	27.80	2	20,428	0.01%
2023/04/19	25	28.08	15	28.42	28.40	10	20,163	0.05%
2023/04/18	11	27.80	55	27.47	27.45	-44	19,694	-0.22%
2023/04/17	16	28.53	50	28.47	28.40	-34	19,352	-0.18%
2023/04/14	68	29.07	78.7	28.89	28.60	-10.7	19,482	-0.05%
2023/04/13	136.8	28.64	70.4	28.80	28.70	66.5	18,938	0.35%	大買/
2023/04/12	144.4	28.18	119.7	28.36	28.70	24.6	17,837	0.14%	大買/大賣/
2023/04/11	41	27.46	23.6	27.43	27.35	17.4	16,489	0.11%
2023/04/10	39	27.15	7	27.30	26.85	32	15,894	0.20%
2023/04/07	28.2	27.12	23.4	27.07	27.20	4.8	15,446	0.03%
2023/04/06	42	26.58	32	26.83	26.75	10	14,737	0.07%
2023/03/31	4	25.93	1	26.10	25.85	3	14,106	0.02%
2023/03/30	13	26.70	22	26.70	26.15	-9	13,930	-0.06%
2023/03/29	114	26.46	32	26.54	26.55	82	13,503	0.61%	大買/
2023/03/28	4.2	25.72	19	25.69	25.50	-14.8	12,991	-0.11%
2023/03/27	44	26.69	42.2	26.83	26.25	1.8	12,779	0.01%
2023/03/24	78	26.48	53	26.36	26.15	25	11,861	0.21%
2023/03/23	0	0.00	10	24.83	25.05	-10	10,985	-0.09%
2023/03/22	0	0.00	3	24.72	24.75	-3	11,030	-0.03%
2023/03/21	2	25.03	0.1	25.10	25.00	1.9	10,986	0.02%
2023/03/20	3	25.45	1	25.40	25.20	2	10,938	0.02%
2023/03/17	19	25.06	4	24.91	24.95	15	10,975	0.14%
2023/03/16	6.3	25.33	0	0.00	25.40	6.3	10,732	0.06%
2023/03/15	7	25.95	15	26.01	26.05	-8	10,642	-0.08%
2023/03/14	8	25.43	5.1	25.45	25.55	2.9	10,649	0.03%
2023/03/13	3	24.65	0	0.00	24.80	3	10,504	0.03%
2023/03/10	2	25.18	0	0.00	24.95	2	10,655	0.02%
2023/03/09	2	26.45	2	26.25	26.20	0	10,463	0.00%
2023/03/08	18.5	26.30	12.3	26.75	27.05	6.2	10,247	0.06%
2023/03/07	13	25.78	61	25.82	25.80	-48	9,690	-0.50%
2023/03/06	0	0.00	0.9	24.83	24.90	-0.9	9,105	-0.01%
2023/03/03	0	0.00	0.2	24.60	24.60	-0.2	8,982	0.00%
2023/03/02	2	24.90	11	24.52	24.90	-9	8,879	-0.10%
2023/03/01	3	24.00	0	0.00	24.15	3	8,746	0.03%
2023/02/24	0	0.00	10	24.31	24.25	-10	8,686	-0.12%
2023/02/23	66	24.79	73.5	24.64	24.60	-7.5	8,618	-0.09%
2023/02/22	6.1	25.37	3	25.10	24.90	3.1	8,528	0.04%
2023/02/21	94.3	25.31	34.1	25.11	25.20	60.2	8,367	0.72%
2023/02/20	7	25.05	11.2	24.91	25.05	-4.2	8,186	-0.05%
2023/02/17	5	24.27	19.1	24.42	24.35	-14.1	8,247	-0.17%
2023/02/16	64	24.85	52	24.67	24.50	12	8,317	0.14%
2023/02/15	11.5	24.01	30.1	23.91	24.40	-18.6	7,883	-0.24%
2023/02/14	2	23.18	1	23.30	23.15	1	7,305	0.01%
2023/02/13	3	23.27	3.1	23.25	23.30	-0.1	7,282	0.00%
2023/02/10	3	23.35	15	23.37	23.30	-12	7,222	-0.17%
2023/02/09	34	23.75	31.8	23.70	23.60	2.2	7,214	0.03%
2023/02/08	13	23.42	9	23.35	23.25	4	7,010	0.06%
2023/02/07	2.1	23.25	3	23.23	23.50	-0.9	6,953	-0.01%
2023/02/06	6	23.15	0	0.00	23.15	6	6,919	0.09%
2023/02/03	3	23.47	1	23.50	23.50	2	6,878	0.03%
2023/02/02	23	24.37	28	24.04	23.95	-5	6,752	-0.07%
2023/02/01	86.1	24.05	65.2	24.03	24.10	20.8	6,397	0.33%
2023/01/31	19	22.58	15	22.07	23.00	4	5,630	0.07%
2023/01/30	1	21.15	2	21.00	21.15	-1	5,137	-0.02%
2023/01/16	1	20.35	0	0.00	20.35	1	5,134	0.02%
2023/01/13	2	20.45	4	20.65	20.35	-2	5,137	-0.04%
2023/01/12	6.3	20.75	10	20.89	20.65	-3.7	5,133	-0.07%
2023/01/11	6	20.52	4	20.60	20.50	2	5,090	0.04%
2023/01/10	5	20.44	2	20.60	20.45	3	5,085	0.06%
2023/01/09	1	20.75	1	20.80	20.80	0	5,067	0.00%
2023/01/06	1	20.90	1	21.35	20.80	0	5,054	0.00%
2023/01/05	11	21.42	11	21.54	21.25	0	5,063	0.00%
2023/01/04	8.1	21.82	7.2	21.74	21.50	0.9	4,984	0.02%
2023/01/03	1	20.50	2	20.60	20.85	-1	4,544	-0.02%
2022/12/30	0	0.00	5.1	20.40	20.30	-5.1	4,385	-0.12%
2022/12/29	2	20.05	1	20.10	20.15	1	4,372	0.02%
2022/12/26	2	20.50	2	20.50	20.50	0	4,348	0.00%
2022/12/22	0	0.00	20	20.55	20.40	-20	4,360	-0.46%
2022/12/21	20	20.25	0	0.00	20.25	20	4,403	0.45%
2022/12/19	0	0.00	1.1	20.25	20.15	-1.1	4,377	-0.02%
2022/12/15	0	0.00	28	21.01	20.95	-28	4,337	-0.65%
2022/12/14	4	20.74	3.1	20.85	20.75	0.9	4,303	0.02%
2022/12/13	3	20.50	2	20.95	20.50	1	4,265	0.02%
2022/12/12	3.2	20.86	2	20.90	20.85	1.2	4,301	0.03%
2022/12/09	25	20.96	5.7	20.67	20.80	19.3	4,192	0.46%
2022/12/08	3.2	20.21	8	20.20	20.20	-4.8	4,016	-0.12%
2022/12/07	2	20.20	7	20.47	20.00	-5	3,986	-0.13%
2022/12/06	14.1	21.11	2.2	21.01	20.75	11.9	3,905	0.30%
2022/12/02	7.1	20.00	6	20.58	20.65	1.1	3,587	0.03%
2022/12/01	1.5	19.75	2	19.65	19.45	-0.6	3,338	-0.02%
2022/11/30	8	19.88	1	19.75	19.70	7	3,315	0.21%
2022/11/25	1	18.70	0	0.00	18.65	1	3,240	0.03%
2022/11/23	0	0.00	0.4	18.70	18.75	-0.4	3,269	-0.01%
2022/11/22	0.1	18.70	0	0.00	18.55	0.1	3,316	0.00%
2022/11/21	0	0.00	6.6	18.74	18.55	-6.6	3,392	-0.20%
2022/11/18	4	18.94	4	18.55	18.50	0	3,406	0.00%
2022/11/17	2	19.05	3.9	19.00	19.00	-1.9	3,389	-0.06%
2022/11/16	2	19.00	0.1	19.05	18.95	1.9	3,367	0.06%
2022/11/15	15	19.14	24	19.46	19.40	-9	3,289	-0.27%
2022/11/14	37.1	18.44	21.1	18.53	18.90	16	2,968	0.54%
2022/11/10	0	0.00	2.1	17.25	17.20	-2.1	2,787	-0.07%
2022/11/08	1	17.45	0	0.00	17.45	1	2,842	0.04%
2022/11/07	1	17.50	1.2	17.33	17.55	-0.2	2,843	-0.01%
2022/11/02	1	17.05	0.6	17.00	17.00	0.4	2,906	0.01%
2022/11/01	0.1	17.00	0	0.00	16.95	0.1	2,912	0.00%
2022/10/28	0	0.00	2	16.85	16.45	-2	3,124	-0.06%
2022/10/25	0	0.00	1	16.95	16.65	-1	3,537	-0.03%
2022/10/24	1	16.80	7	16.74	16.75	-6	3,550	-0.17%
2022/10/20	0	0.00	3.1	16.55	16.55	-3.1	3,560	-0.09%
2022/10/19	0.1	16.65	0	0.00	16.40	0.1	3,557	0.00%
2022/10/17	0	16.05	0	0.00	16.30	0	3,648	0.00%
2022/10/11	3.8	17.35	0	0.00	17.25	3.8	3,661	0.10%
2022/10/07	0.1	18.30	0.2	18.33	18.15	-0.1	3,654	0.00%
2022/10/06	1	18.45	0	0.00	18.35	1	3,688	0.03%
2022/10/05	1	18.50	1	18.70	18.50	0	3,744	0.00%
2022/10/04	0	0.00	2	18.45	18.40	-2	3,854	-0.05%
2022/10/03	0	0.00	7	18.04	18.10	-7	3,918	-0.18%
2022/09/30	0	0.00	1	18.00	18.20	-1	3,968	-0.03%
2022/09/29	5	18.20	3	18.22	18.40	2	4,014	0.05%
2022/09/28	3	18.23	3	18.15	17.85	0	4,154	0.00%
2022/09/27	0	0.00	5.5	19.07	19.30	-5.5	4,195	-0.13%
2022/09/26	7	19.77	3.2	19.19	19.30	3.8	4,277	0.09%
2022/09/23	1.7	20.42	25	20.19	20.20	-23.3	4,572	-0.51%
2022/09/21	1	20.50	3	20.50	20.35	-2	4,934	-0.04%
2022/09/20	9	20.80	0	0.00	20.75	9	5,447	0.17%
2022/09/19	2	20.63	11	20.19	20.60	-9	5,664	-0.16%
2022/09/16	4.1	20.27	2	20.05	20.05	2.1	5,833	0.04%
2022/09/15	3	20.15	0	0.00	20.05	3	5,882	0.05%
2022/09/14	1.1	20.01	0	0.00	20.10	1.1	6,010	0.02%
2022/09/12	0	0.00	0.2	20.35	20.35	-0.2	6,108	0.00%
2022/09/08	1	20.15	0	0.00	20.05	1	6,167	0.02%
2022/09/07	3	20.08	2	20.10	19.95	1	6,226	0.02%
2022/09/06	2	20.25	1	20.15	20.15	1	6,350	0.02%
2022/09/05	1	20.60	11	20.60	20.60	-10	6,376	-0.16%
2022/09/02	1.2	21.08	0	0.00	20.95	1.2	6,381	0.02%
2022/09/01	4.5	21.43	2	21.30	21.30	2.5	6,396	0.04%
2022/08/31	0	0.00	0.2	22.00	21.85	-0.2	6,385	0.00%
2022/08/30	10	22.20	0	0.00	22.05	10	6,416	0.16%
2022/08/29	1	21.75	0	0.00	21.70	1	6,421	0.02%
2022/08/26	1	23.55	19	23.42	23.35	-18	6,404	-0.28%
2022/08/25	1	23.40	1	23.40	23.30	0	6,413	0.00%
2022/08/24	0.1	23.45	0	0.00	23.30	0.1	6,494	0.00%
2022/08/23	1	23.20	0	0.00	23.25	1	6,755	0.01%
2022/08/19	0	0.00	8	23.07	23.15	-8	7,041	-0.11%
2022/08/18	2.1	23.05	0	0.00	23.15	2.1	7,114	0.03%
2022/08/17	1	23.00	0	0.00	23.00	1	7,267	0.01%
2022/08/16	0	0.00	2	22.68	22.70	-2	7,405	-0.03%
2022/08/15	3.1	22.79	0	0.00	22.80	3.1	7,460	0.04%
2022/08/12	0.5	22.40	1	22.30	22.35	-0.5	7,511	-0.01%
2022/08/11	2	22.10	10	22.15	22.10	-8	7,569	-0.11%
2022/08/10	11	22.11	12	21.85	22.25	-1	7,677	-0.01%
2022/08/09	1	21.70	1	21.75	21.75	0	7,728	0.00%
2022/08/04	5	20.20	2	20.50	20.50	3	8,081	0.04%
2022/08/03	12.4	21.84	14	21.62	21.25	-1.6	8,271	-0.02%
2022/08/02	1	23.30	0	0.00	23.35	1	8,078	0.01%
2022/08/01	0	0.00	2	23.95	23.85	-2	8,278	-0.02%
2022/07/29	4	23.86	0	23.80	23.80	4	8,336	0.05%
2022/07/28	0.4	23.90	2	24.00	23.65	-1.6	8,409	-0.02%
2022/07/26	1	23.80	0	0.00	23.50	1	8,758	0.01%
2022/07/25	0	0.00	1	24.05	23.80	-1	9,126	-0.01%
2022/07/22	3	23.47	2	23.45	23.35	1	9,459	0.01%
2022/07/20	2	23.55	1	23.40	23.40	1	11,019	0.01%
2022/07/19	0	0.00	1	23.80	23.70	-1	11,428	-0.01%
2022/07/18	2	23.80	1	23.70	23.60	1	11,890	0.01%
2022/07/15	1	23.30	0	0.00	23.20	1	12,261	0.01%
2022/07/14	3	22.83	20	22.65	23.25	-17	12,674	-0.13%
2022/07/13	0	0.00	4	22.81	22.90	-4	13,397	-0.03%
2022/07/12	15	22.52	8	22.38	22.15	7	13,715	0.05%
2022/07/11	1	23.30	2.4	23.46	23.40	-1.4	14,595	-0.01%
2022/07/08	3	24.00	70.2	24.30	24.05	-67.2	15,072	-0.45%
2022/07/07	6	23.80	1.1	24.00	24.05	4.9	15,408	0.03%
2022/07/06	79	24.39	7	24.09	23.60	72	15,750	0.46%
2022/07/05	4	25.03	5	25.10	25.05	-1	16,188	-0.01%
2022/07/04	2	25.03	3	24.95	24.95	-1	16,491	-0.01%
2022/07/01	20.1	25.99	10.2	25.91	25.15	9.9	16,686	0.06%
2022/06/30	13	26.03	14.1	25.85	25.90	-1.1	16,644	-0.01%
2022/06/29	38.2	26.11	24.4	26.06	26.00	13.8	16,923	0.08%
2022/06/28	39.2	26.02	129	26.02	26.30	-89.8	17,658	-0.51%	大賣/
2022/06/27	99	25.44	25.1	25.47	25.65	73.9	17,437	0.42%
2022/06/24	10.1	24.64	9	24.73	25.05	1.1	17,648	0.01%
2022/06/23	1.3	23.40	0	0.00	23.30	1.3	18,132	0.01%
2022/06/22	5	23.70	3	23.17	23.10	2	18,417	0.01%
2022/06/21	0.2	23.10	4	23.40	23.40	-3.9	19,090	-0.02%
2022/06/20	12	23.03	3	22.88	22.65	9	19,275	0.05%
2022/06/17	1	23.25	0	0.00	23.50	1	19,820	0.01%
2022/06/16	2	24.10	3.2	23.78	23.70	-1.2	20,589	-0.01%
2022/06/15	5.1	25.01	0	0.00	24.30	5.1	20,702	0.02%
2022/06/14	11	23.90	2	24.30	24.30	9	21,396	0.04%
2022/06/13	6	24.20	0	24.25	24.15	6	22,083	0.03%
2022/06/10	4	24.84	4	24.85	24.80	0	22,111	0.00%
2022/06/08	7	25.23	1	25.55	25.00	6	22,093	0.03%
2022/06/07	7	25.39	0	0.00	25.35	7	22,136	0.03%
2022/06/06	6.2	25.63	1	25.60	25.45	5.2	22,251	0.02%
2022/06/02	5	25.62	8	25.64	25.55	-3	22,264	-0.01%
2022/06/01	9	26.19	4	26.06	26.15	5	22,225	0.02%
2022/05/31	7	26.61	11	26.44	26.40	-4	22,239	-0.02%
2022/05/30	15	26.37	17.1	26.32	26.35	-2.1	21,982	-0.01%
2022/05/27	1	25.35	2	25.30	25.30	-1	21,776	0.00%
2022/05/26	1	25.25	0	0.00	25.35	1	21,679	0.00%
2022/05/25	0	0.00	1	25.80	25.60	-1	21,588	0.00%
2022/05/24	9	25.34	0	0.00	25.10	9	21,447	0.04%
2022/05/23	2.1	25.97	8.2	25.93	25.85	-6.1	21,266	-0.03%
2022/05/20	12	25.70	9	25.49	25.40	3	21,200	0.01%
2022/05/19	5.1	25.13	6	25.57	25.55	-0.9	21,124	0.00%
2022/05/18	6.3	25.61	14	25.53	25.60	-7.7	21,041	-0.04%
2022/05/17	4	25.20	12	25.19	25.20	-8	20,905	-0.04%
2022/05/16	17	24.57	0	0.00	24.75	17	20,794	0.08%
2022/05/13	7	24.41	0	0.00	24.60	7	20,704	0.03%
2022/05/12	8.7	24.19	0	23.65	23.50	8.7	20,552	0.04%
2022/05/11	18	24.89	4.1	24.79	24.35	13.9	20,338	0.07%
2022/05/10	3.1	25.84	1	25.90	26.00	2.1	19,990	0.01%
2022/05/09	6	25.84	2	25.83	25.85	4	19,871	0.02%
2022/05/06	7	26.97	0	0.00	27.00	7	19,662	0.04%
2022/05/05	11	27.88	0	0.00	27.55	11	19,592	0.06%
2022/05/04	3	27.63	0	0.00	27.45	3	19,507	0.02%
2022/05/03	14	27.94	1	28.10	27.45	13	19,425	0.07%
2022/04/29	25	28.79	15	28.63	28.35	10	19,134	0.05%
2022/04/28	40	29.30	10	29.52	29.05	30	18,765	0.16%
2022/04/27	20.3	29.87	57	29.74	29.75	-36.8	18,340	-0.20%
2022/04/26	55.4	30.12	69.3	30.35	29.95	-13.9	17,840	-0.08%
2022/04/25	19	28.43	25.9	29.16	28.45	-6.9	16,770	-0.04%
2022/04/22	13.4	30.00	8	30.31	30.10	5.4	16,309	0.03%
2022/04/21	8	29.77	10.2	30.01	29.70	-2.1	15,852	-0.01%
2022/04/20	7	30.56	23	30.50	30.30	-16	15,463	-0.10%
2022/04/19	45.2	30.28	14.3	30.45	30.80	30.9	15,050	0.21%
2022/04/18	8	30.19	5.7	30.24	29.90	2.3	14,302	0.02%
2022/04/15	37.1	30.80	37	30.70	30.35	0.1	13,943	0.00%
2022/04/14	7	29.82	21.4	30.00	30.15	-14.4	12,986	-0.11%
2022/04/13	3.1	29.04	11.1	29.29	29.30	-8	12,442	-0.06%
2022/04/12	13	29.07	23.6	28.74	29.10	-10.5	12,085	-0.09%
2022/04/11	25	29.42	10.1	29.49	28.90	14.9	11,717	0.13%
2022/04/08	13.5	29.35	22	29.33	29.35	-8.5	11,133	-0.08%
2022/04/07	13.2	28.96	18.3	28.68	28.15	-5.1	10,734	-0.05%
2022/04/06	6.2	29.12	9	29.36	29.60	-2.9	10,485	-0.03%
2022/04/01	30	29.17	29.1	29.12	29.00	0.9	10,204	0.01%
2022/03/31	62.1	29.42	81.6	29.37	28.75	-19.6	9,773	-0.20%
2022/03/30	11.2	28.21	6.2	28.31	28.45	5.1	8,828	0.06%
2022/03/29	22.1	29.07	37.2	28.69	28.65	-15.1	8,542	-0.18%
2022/03/28	9	28.19	15.1	28.40	28.75	-6.1	8,081	-0.08%
2022/03/25	29	27.84	6.4	27.76	27.80	22.6	7,382	0.31%
2022/03/24	20.1	27.96	25.3	27.84	27.75	-5.2	7,265	-0.07%
2022/03/23	2.2	27.03	33	27.01	27.10	-30.8	6,549	-0.47%
2022/03/22	47.2	27.16	17.1	27.08	27.45	30.1	6,329	0.48%
2022/03/21	22	26.85	28.3	26.94	27.00	-6.3	5,717	-0.11%
2022/03/18	11	25.53	5	25.43	25.30	6	4,929	0.12%
2022/03/17	28	25.59	17.7	25.87	25.80	10.3	4,815	0.21%
2022/03/16	10.2	25.79	58.4	25.56	26.25	-48.2	3,987	-1.21%
2022/03/15	24	24.19	2	24.72	23.90	22	3,310	0.66%
2022/03/14	2	24.40	4	24.15	24.45	-2	3,279	-0.06%
2022/03/11	4.2	24.01	13	24.27	23.95	-8.8	3,267	-0.27%
2022/03/10	9	24.12	4	24.25	24.15	5	3,261	0.15%
2022/03/09	5	23.90	8	24.23	24.45	-3	3,206	-0.09%
2022/03/08	4.3	23.64	15	23.27	22.85	-10.7	3,085	-0.35%
2022/03/07	7	24.09	5	24.11	23.70	2	3,046	0.07%
2022/03/04	1.8	24.61	3.1	24.73	24.45	-1.2	3,021	-0.04%
2022/03/03	11	24.09	1	24.30	24.30	10	2,939	0.34%
2022/03/02	1	24.10	1	24.00	23.90	0	2,971	0.00%
2022/03/01	0	0.00	4.3	23.74	23.80	-4.3	2,968	-0.14%
2022/02/25	1	23.25	1	23.20	23.15	0	3,000	0.00%
2022/02/24	8	23.32	20	23.24	23.15	-12	3,058	-0.39%
2022/02/22	4	23.79	0	23.80	23.70	4	3,133	0.13%
2022/02/21	0	0.00	2	24.35	24.20	-2	3,242	-0.06%
2022/02/17	0	0.00	3	24.13	24.05	-3	3,394	-0.09%
2022/02/16	1	23.70	6	23.76	23.75	-5	3,657	-0.14%
2022/02/15	1	23.75	1	23.90	23.60	0	3,833	0.00%
2022/02/14	3	23.68	10	23.70	23.60	-7	3,921	-0.18%
2022/02/10	9	24.34	0	0.00	24.35	9	4,307	0.21%
2022/02/08	3	24.15	1.2	24.10	24.15	1.8	4,596	0.04%
2022/02/07	4	24.00	1	24.00	23.95	3	4,742	0.06%
2022/01/26	1	22.50	0	0.00	22.85	1	5,026	0.02%
2022/01/25	0.3	22.74	0	0.00	22.55	0.3	5,675	0.00%
2022/01/24	2	23.05	0	0.00	22.95	2	6,206	0.03%
2022/01/21	0	0.00	20	23.70	23.50	-20	6,222	-0.32%
2022/01/19	1.1	24.05	24	23.69	23.95	-22.9	6,273	-0.37%
2022/01/18	1	23.80	3	23.93	23.80	-2	6,247	-0.03%
2022/01/14	10	24.00	2	24.05	24.00	8	6,330	0.13%
2022/01/13	15	24.56	2	24.70	24.35	13	6,428	0.20%
2022/01/12	0	0.00	0.1	24.15	24.20	-0.1	6,560	0.00%
2022/01/11	0.7	24.36	1	24.45	24.30	-0.3	6,571	-0.01%
2022/01/07	0.1	24.55	100	24.25	24.30	-99.9	6,820	-1.46%
2022/01/06	1	24.65	3.3	24.80	24.65	-2.3	6,815	-0.03%
2022/01/04	4	24.65	4	24.64	24.95	0	6,905	0.00%
2021/12/30	13.1	24.92	4	25.20	24.95	9.1	6,998	0.13%
2021/12/29	0	0.00	5	25.10	25.05	-5	7,137	-0.07%
2021/12/28	2	24.80	0	0.00	24.70	2	7,141	0.03%
2021/12/27	1	24.60	0	0.00	24.80	1	7,259	0.01%
2021/12/24	2	24.80	2	24.75	24.75	0	7,615	0.00%
2021/12/23	2	24.90	6	24.90	24.95	-4	7,758	-0.05%
2021/12/22	2	24.85	3	24.85	24.85	-1	7,827	-0.01%
2021/12/21	2	24.98	4	24.96	25.05	-2	7,840	-0.03%
2021/12/20	17.2	25.45	2	25.38	25.35	15.2	7,910	0.19%
2021/12/17	6	24.80	9.1	24.86	24.65	-3.1	7,703	-0.04%
2021/12/16	0	0.00	1	24.30	24.30	-1	7,643	-0.01%
2021/12/15	0	24.30	0	0.00	24.30	0	7,698	0.00%
2021/12/14	1	24.15	10	24.40	24.20	-9	7,866	-0.11%
2021/12/13	12.8	24.84	0	0.00	24.80	12.8	8,197	0.16%
2021/12/09	0	0.00	13	24.60	24.55	-13	8,237	-0.16%
2021/12/08	0.2	24.33	2	24.30	24.30	-1.9	8,224	-0.02%
2021/12/07	0.2	24.15	1	24.10	24.15	-0.8	8,207	-0.01%
2021/12/06	3	24.03	0	0.00	24.00	3	8,202	0.04%
2021/12/03	11	24.25	0	0.00	24.10	11	8,231	0.13%
2021/12/02	8	24.18	0	0.00	24.15	8	8,218	0.10%
2021/11/30	1	24.45	0	0.00	24.45	1	8,237	0.01%
2021/11/29	0	0.00	5	24.04	24.25	-5	8,258	-0.06%
2021/11/26	1	24.75	2	24.75	24.55	-1	8,247	-0.01%
2021/11/25	0	25.05	0	0.00	25.00	0	8,236	0.00%
2021/11/24	8	25.08	14	25.09	25.05	-6	8,274	-0.07%
2021/11/23	0	0.00	1	25.00	24.80	-1	8,269	-0.01%
2021/11/22	2	25.05	2	25.08	25.10	0	8,299	0.00%
2021/11/19	9	25.17	16	25.30	25.05	-7	8,309	-0.08%
2021/11/18	13	25.24	1	25.00	25.45	12	8,303	0.14%
2021/11/17	10.5	24.79	2	25.08	24.80	8.5	8,230	0.10%
2021/11/16	2	25.03	1	25.00	25.05	1	8,189	0.01%
2021/11/15	20	25.03	0	0.00	25.00	20	8,180	0.24%
2021/11/12	13	26.37	5	26.46	26.20	8	8,018	0.10%
2021/11/11	3	26.97	20	26.98	27.00	-17	7,911	-0.21%
2021/11/10	7	27.11	31	27.11	27.05	-24	7,949	-0.30%
2021/11/09	0	0.00	1	27.70	27.60	-1	7,845	-0.01%
2021/11/08	10	27.61	5	27.92	27.25	5	7,679	0.07%
2021/11/05	14	27.53	6	27.38	27.35	8	7,642	0.10%
2021/11/04	22	27.86	30	28.02	27.90	-8	7,595	-0.11%
2021/11/03	238	27.61	166	27.94	28.05	72	7,524	0.96%	大買/大賣/
2021/11/02	141.3	27.50	108.1	27.35	27.75	33.2	7,250	0.46%	大買/大賣/
2021/11/01	42	26.74	5	26.88	27.20	37	6,671	0.55%
2021/10/29	23	24.75	0	0.00	24.75	23	6,307	0.36%
2021/10/28	1	25.00	1	24.85	25.05	0	6,756	0.00%
2021/10/26	10	25.40	0	0.00	25.10	10	6,809	0.15%
2021/10/25	2	24.95	0	0.00	25.05	2	6,845	0.03%
2021/10/22	0	0.00	6	24.95	24.80	-6	6,955	-0.09%
2021/10/21	6	25.58	6	26.28	25.50	0	7,011	0.00%
2021/10/20	2	25.75	1	26.10	26.35	1	6,926	0.01%
2021/10/19	1	25.35	0	0.00	25.35	1	6,833	0.01%
2021/10/18	1	25.45	1	25.50	25.20	0	6,903	0.00%
2021/10/15	7	26.00	7	25.55	25.30	0	6,979	0.00%
2021/10/14	1	24.50	0	0.00	24.65	1	6,956	0.01%
2021/10/13	3	24.47	2	24.45	24.55	1	7,165	0.01%
2021/10/12	7	25.16	85	25.63	25.30	-78	7,243	-1.08%
2021/10/08	0	0.00	2	25.95	25.85	-2	7,302	-0.03%
2021/10/07	0	0.00	2	25.93	26.10	-2	7,418	-0.03%
2021/10/06	16	25.75	0	0.00	25.55	16	7,528	0.21%
2021/10/05	2	24.65	0	0.00	25.00	2	7,713	0.03%
2021/10/04	4	25.00	5	26.05	24.80	-1	7,782	-0.01%
2021/10/01	6	26.96	6.5	27.06	26.15	-0.5	7,827	-0.01%
2021/09/30	2	26.90	9	26.66	26.75	-7	7,689	-0.09%
2021/09/29	1.2	26.05	15	26.28	26.55	-13.9	7,694	-0.18%
2021/09/28	1	26.10	1	26.20	26.20	0	7,782	0.00%
2021/09/27	2	26.38	0	0.00	26.35	2	8,029	0.02%
2021/09/23	4	25.39	0	0.00	25.20	4	9,097	0.04%
2021/09/22	21.1	25.10	4	25.15	25.15	17.1	10,530	0.16%
2021/09/17	8	26.36	0	0.00	25.95	8	11,245	0.07%
2021/09/16	7.2	26.95	13	27.35	26.95	-5.8	11,377	-0.05%
2021/09/15	1	25.85	5	26.23	26.60	-4	11,345	-0.04%
2021/09/14	8.1	25.75	7	25.85	25.80	1.1	11,464	0.01%
2021/09/13	6	26.30	6.1	25.95	26.20	-0.1	11,873	0.00%
2021/09/10	1	25.50	0	0.00	25.60	1	12,116	0.01%
2021/09/09	0.1	25.15	0	0.00	25.30	0.1	12,387	0.00%
2021/09/08	0	0.00	1	24.80	24.80	-1	12,510	-0.01%
2021/09/06	30	25.89	0.1	25.60	25.50	29.9	13,110	0.23%
2021/09/03	21.1	26.43	1	26.55	26.05	20.1	13,308	0.15%
2021/09/02	1	26.10	0	0.00	26.25	1	13,506	0.01%
2021/09/01	0.1	26.30	0.1	26.55	26.30	0	13,602	0.00%
2021/08/27	1.1	25.74	0	0.00	26.05	1.1	14,229	0.01%
2021/08/26	10	25.95	6	26.30	25.55	4	14,485	0.03%
2021/08/25	0	0.00	5.2	25.55	25.70	-5.2	14,827	-0.03%
2021/08/24	1	25.35	2	25.45	25.35	-1	15,153	-0.01%
2021/08/23	0	0.00	1	24.80	25.15	-1	15,967	-0.01%
2021/08/18	0.2	24.60	58	23.44	25.05	-57.9	18,007	-0.32%
2021/08/17	8	24.71	6	24.95	24.20	2	18,263	0.01%
2021/08/16	25	25.09	7	25.09	24.75	18	18,509	0.10%
2021/08/13	5	26.47	0	0.00	26.10	5	18,716	0.03%
2021/08/11	52.1	26.75	8	27.23	26.65	44.1	20,136	0.22%
2021/08/10	0.1	27.60	0	0.00	27.45	0.1	20,604	0.00%
2021/08/09	0	0.00	21	28.39	28.20	-21	21,128	-0.10%
2021/08/06	12	28.05	0	0.00	28.05	12	21,907	0.05%
2021/08/05	21	28.17	72.1	28.16	28.15	-51.1	22,721	-0.22%
2021/08/04	9	28.70	4	29.30	28.70	5	23,284	0.02%
2021/08/03	83.1	28.71	21.2	28.86	29.20	61.9	24,071	0.26%
2021/08/02	0	0.00	6	27.68	27.90	-6	24,733	-0.02%
2021/07/30	23	27.28	0.2	27.86	27.20	22.8	25,744	0.09%
2021/07/29	2	27.30	4	27.35	27.55	-2	28,156	-0.01%
2021/07/28	2.2	26.81	0	0.00	27.00	2.2	29,707	0.01%
2021/07/27	4	28.20	3.3	27.93	27.75	0.7	30,748	0.00%
2021/07/26	3	27.77	0	0.00	27.70	3	31,611	0.01%
2021/07/23	0	0.00	33	27.66	27.70	-33	33,122	-0.10%
2021/07/22	0.3	27.43	0	0.00	27.05	0.3	34,888	0.00%
2021/07/21	36.7	27.42	6	27.73	27.25	30.7	36,962	0.08%
2021/07/20	2.1	28.21	20	28.19	28.10	-17.9	38,096	-0.05%
2021/07/19	29.1	29.30	9.3	29.10	28.95	19.8	39,502	0.05%
2021/07/16	34	28.93	5	28.89	28.90	29	41,385	0.07%
2021/07/15	5	28.36	11.3	28.26	28.95	-6.3	41,753	-0.02%
2021/07/14	3	27.73	4	27.84	27.80	-1	42,839	0.00%
2021/07/13	6.1	28.78	6	29.04	28.30	0.1	43,760	0.00%
2021/07/12	11.3	29.60	18	29.53	29.15	-6.7	44,544	-0.02%
2021/07/09	4	28.80	104	28.83	28.80	-100	44,484	-0.22%	大賣/
2021/07/08	7.5	28.92	32.3	29.13	29.30	-24.8	44,900	-0.06%
2021/07/07	9	28.71	10	28.77	28.40	-1	45,354	0.00%
2021/07/06	19	29.41	13	29.43	29.10	6	46,245	0.01%
2021/07/05	2	29.65	11	29.76	29.55	-9	46,413	-0.02%
2021/07/02	30	30.25	29	30.01	29.65	1	46,846	0.00%
2021/07/01	130.1	30.83	19	29.97	29.50	111.1	47,282	0.23%	大買/鉅額交易
2021/06/30	33.1	31.16	54	31.04	30.50	-20.9	46,959	-0.04%
2021/06/29	127.5	30.70	79.3	30.86	31.30	48.2	46,253	0.10%	大買/
2021/06/28	33.2	29.21	21	29.31	29.90	12.2	44,851	0.03%
2021/06/25	31.1	28.78	28.8	28.64	28.20	2.3	44,130	0.01%
2021/06/24	13.2	28.31	3	28.18	28.45	10.2	44,060	0.02%
2021/06/23	12.3	27.80	11.4	27.49	27.45	0.9	43,780	0.00%
2021/06/22	17.1	27.75	58	27.77	27.70	-40.9	43,618	-0.09%
2021/06/21	5.5	26.66	4	26.65	26.75	1.5	43,200	0.00%
2021/06/18	25	27.65	3.2	27.73	27.55	21.8	42,998	0.05%
2021/06/17	1.1	28.30	5	28.40	28.45	-3.9	42,814	-0.01%
2021/06/16	8.4	28.75	19	29.24	28.35	-10.7	42,749	-0.02%
2021/06/15	16.1	29.28	12	29.22	29.20	4.1	42,399	0.01%
2021/06/11	8	28.96	8.6	28.76	28.40	-0.6	42,182	0.00%
2021/06/09	2.3	28.97	13	28.72	28.50	-10.8	41,841	-0.03%
2021/06/08	10	29.46	5	29.29	28.95	5	41,819	0.01%
2021/06/07	7.7	28.61	70.2	28.58	29.00	-62.5	41,699	-0.15%
2021/06/04	9.3	29.17	14	29.36	28.70	-4.7	41,580	-0.01%
2021/06/03	58	29.59	6.6	29.93	29.65	51.5	41,396	0.12%
2021/06/02	18.5	29.59	45.3	29.34	29.65	-26.9	41,181	-0.07%
2021/06/01	4	29.03	14	28.98	29.15	-10	40,922	-0.02%
2021/05/31	71.2	29.71	187.1	30.15	29.30	-115.9	40,676	-0.28%	大賣/鉅額交易
2021/05/28	70.1	28.27	62	28.44	28.25	8.1	40,142	0.02%
2021/05/27	45	27.27	36	27.16	26.90	9	39,266	0.02%
2021/05/26	37	26.03	40	25.86	26.80	-3	38,735	-0.01%
2021/05/25	55	25.51	93	25.48	25.80	-38	38,339	-0.10%
2021/05/24	15	25.41	21	25.55	25.65	-6	38,199	-0.02%
2021/05/21	28	24.68	30	24.69	25.30	-2	38,032	-0.01%
2021/05/20	152.2	25.36	82	25.02	24.55	70.2	37,934	0.18%	大買/
2021/05/19	183	25.37	40	25.54	25.90	143	37,474	0.38%	大買/鉅額交易
2021/05/18	46	23.66	17	23.70	24.30	29	36,681	0.08%
2021/05/17	1	22.30	21	22.60	22.10	-20	36,245	-0.06%
2021/05/14	89	24.99	93	24.86	24.55	-4	35,672	-0.01%
2021/05/13	21	25.84	34	25.43	25.35	-13	34,903	-0.04%
2021/05/12	15.1	28.77	27	28.59	28.15	-11.9	34,109	-0.03%
2021/05/11	264	32.70	265	32.95	31.25	-1	33,480	0.00%	大買/大賣/
2021/05/10	102	34.69	131	34.55	34.70	-29	32,591	-0.09%	大買/大賣/
2021/05/07	218	33.39	252	33.23	33.40	-34	31,538	-0.11%	大買/大賣/
2021/05/06	206	35.33	168	34.90	34.10	38	30,530	0.12%	大買/大賣/
2021/05/05	59	33.09	115	33.47	34.10	-56	28,108	-0.20%	大賣/
2021/05/04	69.1	32.33	102.3	31.10	31.00	-33.2	26,584	-0.12%	大賣/
2021/05/03	52.1	34.67	51.9	34.47	33.00	0.2	25,599	0.00%
2021/04/29	145	34.44	77	34.91	34.50	68	25,240	0.27%	大買/
2021/04/28	74.3	34.94	124.3	34.81	35.30	-50	23,841	-0.21%	大賣/
2021/04/27	123.3	31.25	133	31.57	32.45	-9.7	22,174	-0.04%	大買/大賣/
2021/04/26	84	28.86	52.2	29.01	29.65	31.8	20,154	0.16%
2021/04/23	108.3	27.70	53.4	27.39	27.00	54.9	19,023	0.29%	大買/
2021/04/22	132.1	26.72	89.6	26.54	27.10	42.5	17,660	0.24%	大買/
2021/04/21	20	25.25	33.1	24.87	24.90	-13.1	15,604	-0.08%
2021/04/20	77.1	25.14	37	24.76	25.00	40.1	15,167	0.26%
2021/04/19	48	24.25	75.4	24.63	24.95	-27.4	14,057	-0.20%
2021/04/16	18	22.48	39.3	22.32	22.70	-21.3	13,045	-0.16%
2021/04/15	2	21.28	6.2	21.15	21.15	-4.2	12,194	-0.03%
2021/04/14	38	20.88	6	20.94	20.70	32	12,258	0.26%
2021/04/13	5.3	21.76	3	21.88	21.60	2.3	11,966	0.02%
2021/04/12	17	21.81	108.7	21.61	22.20	-91.7	11,508	-0.80%	大賣/
2021/04/09	62.5	20.69	24	20.68	20.55	38.5	10,573	0.36%
2021/04/08	20	21.40	17	21.32	21.10	3	10,310	0.03%
2021/04/07	33	20.65	90	20.64	21.00	-57	9,823	-0.58%
2021/04/06	14	19.92	0.2	19.75	19.80	13.8	9,588	0.14%
2021/03/31	2	19.88	0	0.00	19.80	2	9,645	0.02%
2021/03/29	10	19.90	13.3	19.91	19.90	-3.3	9,995	-0.03%
2021/03/25	0.1	19.30	0	0.00	19.10	0.1	10,195	0.00%
2021/03/23	4	19.30	4	19.75	19.30	0	10,399	0.00%
2021/03/22	0	19.60	15	19.51	19.75	-15	10,461	-0.14%
2021/03/19	10.1	19.25	6	19.20	19.25	4.1	10,574	0.04%
2021/03/18	0.1	19.50	0	0.00	19.45	0.1	10,689	0.00%
2021/03/17	2.2	19.46	3	19.35	19.45	-0.8	10,864	-0.01%
2021/03/16	0	0.00	15	19.75	19.65	-15	11,078	-0.14%
2021/03/15	9	19.84	4	19.85	19.75	5	11,333	0.04%
2021/03/12	0	19.70	20	19.85	19.70	-20	11,609	-0.17%
2021/03/11	5	19.37	9	19.45	19.35	-4	11,871	-0.03%
2021/03/10	4	19.76	0	0.00	19.50	4	11,945	0.03%
2021/03/09	10	19.00	1	19.00	19.00	9	12,019	0.07%
2021/03/08	10	19.45	13	19.40	19.20	-3	12,130	-0.02%
2021/03/05	1	19.55	5	19.56	19.30	-4	12,435	-0.03%
2021/03/04	8	20.21	3	20.12	20.05	5	12,882	0.04%
2021/03/03	11	20.48	24	20.25	20.20	-13	13,743	-0.09%
2021/03/02	0	0.00	15	20.01	19.70	-15	13,676	-0.11%
2021/02/26	15	20.13	9	20.02	20.05	6	14,145	0.04%
2021/02/25	7	20.10	8	20.14	20.10	-1	14,217	-0.01%
2021/02/24	15	20.15	11	20.15	20.00	4	14,252	0.03%
2021/02/23	8	20.11	32	20.10	20.00	-24	14,186	-0.17%
2021/02/22	10	20.01	37	20.02	20.10	-27	14,303	-0.19%
2021/02/19	2	19.65	2	19.60	19.65	0	14,180	0.00%
2021/02/18	5	19.49	75	19.52	19.60	-70	14,283	-0.49%
2021/02/17	0	0.00	1	19.00	19.25	-1	14,352	-0.01%
2021/02/04	1	18.55	1	18.55	18.60	0	14,728	0.00%
2021/02/03	17	18.55	0	0.00	18.10	17	14,892	0.11%
2021/02/01	1	17.65	10	17.60	18.00	-9	15,529	-0.06%
2021/01/29	13	18.19	0	0.00	18.00	13	15,765	0.08%
2021/01/26	4	18.95	3	19.25	18.80	1	16,971	0.01%
2021/01/25	7	19.21	16	19.19	19.25	-9	17,313	-0.05%
2021/01/22	87	19.07	59	19.11	19.20	28	17,522	0.16%
2021/01/21	5	17.80	0	0.00	18.10	5	17,231	0.03%
2021/01/20	6	17.41	6	18.13	17.35	0	17,754	0.00%
2021/01/19	5	18.39	7	18.19	18.35	-2	18,033	-0.01%
2021/01/15	32	18.10	53	18.42	17.85	-21	18,560	-0.11%
2021/01/14	0	0.00	1	18.55	18.65	-1	18,778	-0.01%
2021/01/13	11	18.66	5	18.85	18.70	6	18,975	0.03%
2021/01/12	2	18.65	1	18.60	18.60	1	19,213	0.01%
2021/01/11	0	0.00	1	19.20	19.10	-1	19,920	-0.01%
2021/01/08	12	18.92	0	0.00	18.90	12	20,718	0.06%
2021/01/07	44	19.58	25	19.45	19.45	19	22,688	0.08%
2021/01/06	41	19.00	10	18.95	18.70	31	24,370	0.13%
2021/01/05	15	19.48	2	19.45	19.45	13	25,785	0.05%
2021/01/04	20	19.83	0	0.00	19.70	20	27,448	0.07%
2020/12/31	1	20.10	0.2	20.00	20.10	0.8	28,462	0.00%
2020/12/30	26	20.49	15	20.49	20.30	11	28,741	0.04%
2020/12/29	11	20.55	24.1	20.94	20.45	-13.1	29,676	-0.04%
2020/12/28	20	20.25	14	20.34	20.15	6	29,606	0.02%
2020/12/25	2	20.18	23.1	20.04	20.20	-21.1	29,736	-0.07%
2020/12/24	15	20.30	0	0.00	20.05	15	30,004	0.05%
2020/12/23	28.1	20.55	17.1	20.36	20.20	11	30,378	0.04%
2020/12/22	16.1	19.94	1.1	19.97	19.60	15	30,648	0.05%
2020/12/21	29	20.29	37.1	20.35	20.35	-8.1	30,718	-0.03%
2020/12/18	13	19.85	0.1	19.90	19.80	13	30,755	0.04%
2020/12/17	0.1	19.70	12	19.87	19.75	-11.9	30,826	-0.04%
2020/12/16	7	20.09	3.1	20.14	19.95	3.9	30,903	0.01%
2020/12/15	41	19.92	12	20.31	19.70	29	31,315	0.09%
2020/12/14	0.6	20.37	0	20.20	20.30	0.5	31,321	0.00%
2020/12/11	13.1	20.29	21	20.58	20.05	-7.9	31,531	-0.03%
2020/12/10	1	20.95	26	20.61	20.50	-25	32,173	-0.08%
2020/12/09	31.1	20.88	38	20.76	20.55	-7	32,638	-0.02%
2020/12/08	18	21.19	18	21.23	20.95	0	34,293	0.00%
2020/12/07	20.3	20.80	57	21.04	20.85	-36.7	34,691	-0.11%
2020/12/04	13	20.82	0	0.00	20.65	13	35,454	0.04%
2020/12/03	16	20.52	17	20.61	20.60	-1	36,695	0.00%
2020/12/02	5	20.60	0	0.00	20.60	5	37,887	0.01%
2020/12/01	12	20.94	31	21.00	20.85	-19	38,339	-0.05%
2020/11/30	65	21.37	53	21.37	21.35	12	38,761	0.03%
2020/11/27	85	20.74	58	20.85	20.80	27	38,628	0.07%
2020/11/26	31	19.94	19	19.89	19.85	12	38,010	0.03%
2020/11/25	63	19.81	23	20.02	19.90	40	38,502	0.10%
2020/11/24	17	19.44	6	19.36	19.45	11	38,115	0.03%
2020/11/23	20	19.20	8.4	19.06	19.15	11.6	38,060	0.03%
2020/11/20	13	19.03	8	18.99	19.00	5	38,056	0.01%
2020/11/19	21.1	19.24	14	19.15	19.20	7.1	38,234	0.02%
2020/11/17	11	19.01	4	19.11	18.90	7	38,556	0.02%
2020/11/16	33	19.13	7	19.09	18.85	26	38,716	0.07%
2020/11/13	25	18.87	15	19.07	19.35	10	39,033	0.03%
2020/11/12	14	18.66	273	18.77	18.70	-259	39,568	-0.65%	大賣/鉅額交易
2020/11/11	26	19.11	9	19.31	19.20	17	39,631	0.04%
2020/11/10	29	19.49	21	19.66	19.20	8	39,666	0.02%
2020/11/09	24	20.18	9	20.16	20.10	15	39,412	0.04%
2020/11/06	17	20.11	15	20.23	20.15	2	39,594	0.01%
2020/11/05	22	20.71	47	20.50	20.45	-25	40,590	-0.06%
2020/11/04	6	20.23	24	20.22	20.05	-18	40,637	-0.04%
2020/11/03	13	20.58	23	20.68	20.45	-10	41,046	-0.02%
2020/11/02	21	19.73	12	20.01	19.95	9	40,889	0.02%
2020/10/30	28	20.72	19	20.42	20.10	9	40,665	0.02%
2020/10/29	70	20.40	19	20.47	20.60	51	41,076	0.12%
2020/10/28	156	20.92	42	21.03	20.60	114	41,354	0.28%	大買/鉅額交易
2020/10/27	19	20.71	10	20.91	20.45	9	40,705	0.02%
2020/10/26	37	20.72	0	0.00	20.60	37	40,295	0.09%
2020/10/23	29	21.02	20	20.93	20.85	9	40,027	0.02%
2020/10/22	30	20.67	13	20.67	20.60	17	39,509	0.04%
2020/10/21	8	20.78	17	20.74	20.55	-9	39,134	-0.02%
2020/10/20	6	20.73	10.4	20.77	20.85	-4.4	38,902	-0.01%
2020/10/19	35	21.05	37	20.75	21.10	-2	38,609	-0.01%
2020/10/16	201	21.20	191	21.34	20.60	10	37,892	0.03%	大買/大賣/
2020/10/15	200	21.62	183	21.60	21.85	17	37,047	0.05%	大買/大賣/
2020/10/14	235	21.21	186	21.39	21.00	49	34,946	0.14%	大買/大賣/
2020/10/13	62	20.08	45	20.17	20.00	17	32,964	0.05%
2020/10/12	31	19.69	147.3	20.04	20.45	-116.3	31,353	-0.37%	大賣/鉅額交易
2020/10/08	64	18.66	73	18.40	18.60	-9	29,686	-0.03%
2020/10/07	27	17.95	40	17.93	17.85	-13	28,511	-0.05%
2020/10/06	34	17.93	42	18.00	17.80	-8	28,220	-0.03%
2020/10/05	35	17.32	46	17.28	17.55	-11	27,286	-0.04%
2020/09/30	37	17.05	14	16.93	17.10	23	27,209	0.08%
2020/09/29	17	17.11	15	17.05	16.80	2	27,101	0.01%
2020/09/28	12	17.02	24	17.05	17.00	-12	26,757	-0.04%
2020/09/25	27	16.84	29	16.55	16.10	-2	26,283	-0.01%
2020/09/24	9	17.15	28	17.02	16.75	-19	25,687	-0.07%
2020/09/23	27	16.99	11	16.85	17.05	16	25,407	0.06%
2020/09/22	27.1	16.66	57	16.52	16.85	-30	25,149	-0.12%
2020/09/21	0	0.00	18	16.92	16.85	-18	25,138	-0.07%
2020/09/18	79	17.34	10	17.30	17.00	69	24,931	0.28%
2020/09/17	3	16.98	1.1	16.99	17.00	1.9	24,366	0.01%
2020/09/16	6	16.97	11	16.92	17.05	-5	24,148	-0.02%
2020/09/15	94.1	17.51	46	17.43	17.00	48.1	23,753	0.20%
2020/09/14	40	16.69	41	16.66	16.60	-1	22,933	0.00%
2020/09/11	175	17.65	187.2	17.96	17.45	-12.2	22,205	-0.05%	大買/大賣/
2020/09/10	145	17.02	141	17.00	17.05	4	20,392	0.02%	大買/大賣/
2020/09/09	36	16.52	48	16.61	16.80	-12	19,644	-0.06%
2020/09/08	39	16.64	50	16.55	16.05	-11	18,507	-0.06%
2020/09/07	29	16.58	33.4	16.58	16.90	-4.4	17,118	-0.03%
2020/09/04	41	15.45	45	15.30	15.40	-4	15,736	-0.03%
2020/09/03	40	15.43	27	15.26	15.55	13	15,095	0.09%
2020/09/02	18	14.89	18	15.02	15.15	0	14,301	0.00%
2020/09/01	40	14.75	8	14.71	14.65	32	13,840	0.23%
2020/08/31	41	14.89	22	15.12	14.95	19	13,480	0.14%
2020/08/28	6	14.44	6	14.63	14.45	0	12,728	0.00%
2020/08/27	1	14.40	2	14.70	14.35	-1	12,568	-0.01%
2020/08/26	1	14.65	24	14.78	14.60	-23	12,399	-0.19%
2020/08/25	8	14.60	35	14.62	14.60	-27	12,238	-0.22%
2020/08/24	10	14.53	20	14.37	14.55	-10	11,913	-0.08%
2020/08/21	9	14.28	5	14.46	14.40	4	11,655	0.03%
2020/08/20	18	13.70	32	14.11	13.90	-14	11,333	-0.12%
2020/08/19	7.6	14.73	3	14.50	14.35	4.6	10,965	0.04%
2020/08/18	71	14.82	45	14.91	14.85	26	10,457	0.25%
2020/08/17	14	14.39	11	14.42	14.40	3	9,697	0.03%
2020/08/14	9	13.98	4	13.99	13.90	5	9,298	0.05%
2020/08/13	17	13.82	3	13.88	13.70	14	9,005	0.16%
2020/08/12	65	13.99	11	14.17	14.10	54	8,795	0.61%
2020/08/11	109	14.17	32	13.83	14.20	77	8,377	0.92%	大買/
2020/08/10	5	14.90	11	14.73	15.05	-6	7,094	-0.08%
2020/08/07	14	13.71	38	13.67	13.70	-24	6,479	-0.37%
2020/08/06	31	12.97	25	12.67	13.10	6	5,856	0.10%
2020/08/05	23	12.85	3	12.80	12.90	20	5,551	0.36%
2020/08/04	22	12.77	12	12.78	12.85	10	5,409	0.18%
2020/08/03	15	12.01	42	12.22	12.30	-27	4,639	-0.58%
2020/07/31	2	11.00	2	11.10	11.20	0	4,074	0.00%
2020/07/29	1	10.95	0	0.00	10.90	1	4,512	0.02%
2020/07/28	2	10.83	0	0.00	10.75	2	4,506	0.04%
2020/07/27	1	10.95	0	0.00	10.95	1	4,503	0.02%
2020/07/24	0	0.00	1	11.05	10.95	-1	4,486	-0.02%
2020/07/23	0	0.00	2	11.10	11.10	-2	4,455	-0.04%
2020/07/21	1	11.15	0	0.00	11.10	1	4,394	0.02%
2020/07/17	0	0.00	1	11.05	10.95	-1	4,381	-0.02%
2020/07/16	0	0.00	2	11.18	11.15	-2	4,364	-0.05%
2020/07/15	3	11.50	36	11.31	11.25	-33	4,316	-0.76%
2020/07/14	1	11.15	0	0.00	11.15	1	4,151	0.02%
2020/07/13	0	0.00	2	11.30	11.25	-2	4,121	-0.05%
2020/07/10	3	11.23	2	11.15	11.20	1	4,071	0.02%
2020/07/09	8	11.53	5	11.40	11.70	3	3,952	0.08%
2020/07/08	3	11.13	55	11.00	11.20	-52	3,630	-1.43%
2020/07/07	0	0.00	4	10.85	10.95	-4	3,524	-0.11%
2020/07/06	10	10.80	0	0.00	10.85	10	3,490	0.29%
2020/07/01	0	0.00	10	10.85	10.90	-10	3,448	-0.29%
2020/06/30	14	10.90	10	10.80	10.85	4	3,416	0.12%
2020/06/24	0	0.00	1	10.55	10.55	-1	3,209	-0.03%
2020/06/23	1	10.50	0	0.00	10.55	1	3,235	0.03%
2020/06/22	0	0.00	1	10.55	10.65	-1	3,241	-0.03%
2020/06/18	0	0.00	3	10.60	10.60	-3	3,249	-0.09%
2020/06/17	1	10.90	4	10.74	10.65	-3	3,227	-0.09%
2020/06/15	1	10.30	0	0.00	10.25	1	3,177	0.03%
2020/06/12	4	10.19	1	10.15	10.25	3	3,202	0.09%
2020/06/11	1	10.50	1	10.40	10.40	0	3,232	0.00%
2020/06/10	2	10.88	0	0.00	10.80	2	3,203	0.06%
2020/06/09	0	0.00	21	10.90	10.90	-21	3,259	-0.64%
2020/06/08	1	10.90	2	10.95	10.85	-1	3,295	-0.03%
2020/06/04	0	0.00	11	10.86	10.80	-11	3,326	-0.33%
2020/05/29	3	10.82	25	10.80	10.80	-22	3,325	-0.66%
2020/05/28	20	10.85	0	0.00	10.75	20	3,320	0.60%
2020/05/27	1	10.65	0	0.00	10.60	1	3,257	0.03%
2020/05/25	1	10.60	9.1	10.35	10.70	-8.1	3,271	-0.25%
2020/05/22	10	10.40	0	0.00	10.30	10	3,226	0.31%
2020/05/21	5	10.60	0	0.00	10.55	5	3,219	0.16%
2020/05/19	0	0.00	1	10.80	10.75	-1	3,191	-0.03%
2020/05/18	8	10.60	0	0.00	10.75	8	3,178	0.25%
2020/05/15	15	10.43	0	0.00	10.40	15	3,123	0.48%
2020/05/13	1	10.90	1	11.00	10.95	0	3,060	0.00%
2020/05/12	5	10.74	2.8	10.69	10.65	2.2	2,986	0.08%
2020/05/08	0	0.00	1	10.70	10.65	-1	2,932	-0.03%
2020/05/07	2	10.60	3.2	10.65	10.65	-1.2	2,927	-0.04%
2020/05/06	36	10.88	4	10.99	10.60	32	2,909	1.10%
2020/05/05	12	10.12	5	10.24	10.65	7	2,599	0.27%
2020/05/04	1	9.77	0	0.00	9.69	1	2,448	0.04%
2020/04/30	1	9.81	0	0.00	9.85	1	2,459	0.04%
2020/04/29	1	9.56	3	9.61	9.71	-2	2,468	-0.08%
2020/04/28	3	9.50	4.1	9.52	9.49	-1.1	2,470	-0.05%
2020/04/24	1	9.22	11	9.28	9.30	-10	2,553	-0.39%
2020/04/23	14	9.20	2	9.19	9.21	12	2,570	0.47%
2020/04/22	2	8.93	0	0.00	9.03	2	2,659	0.08%
2020/04/21	1	9.02	2	9.23	8.96	-1	2,707	-0.04%
2020/04/20	1	9.24	0	0.00	9.24	1	2,731	0.04%
2020/04/16	0	0.00	2	9.32	9.30	-2	2,873	-0.07%
2020/04/15	0	0.00	3	9.38	9.35	-3	2,896	-0.10%
2020/04/13	1	9.07	6	9.09	9.08	-5	2,918	-0.17%
2020/04/10	5	9.17	30.1	9.08	9.17	-25.1	2,931	-0.86%
2020/04/09	5	8.79	0	0.00	8.78	5	2,954	0.17%
2020/04/08	1	8.55	0	0.00	8.80	1	2,996	0.03%
2020/04/07	0	0.00	1	8.45	8.50	-1	2,997	-0.03%
2020/04/06	0	0.00	1	8.43	8.42	-1	3,051	-0.03%
2020/04/01	1	8.26	3	8.16	8.38	-2	3,094	-0.06%
2020/03/31	1	8.40	0	0.00	8.24	1	3,098	0.03%
2020/03/30	0	0.00	1	8.14	8.28	-1	3,126	-0.03%
2020/03/27	3	8.45	2	8.33	8.28	1	3,348	0.03%
2020/03/25	0	0.00	25	8.17	8.21	-25	3,452	-0.72%
2020/03/19	11	7.26	0	0.00	6.97	11	3,423	0.32%
2020/03/18	4	7.70	5	7.83	7.69	-1	3,353	-0.03%
2020/03/17	25	7.72	20	7.70	7.66	5	3,319	0.15%
2020/03/16	9	8.20	7	8.27	8.12	2	3,266	0.06%
2020/03/13	4	8.15	4	8.23	8.40	0	3,239	0.00%
2020/03/12	6	9.26	0	0.00	9.00	6	3,163	0.19%
2020/03/11	3	9.75	3	9.65	9.62	0	3,108	0.00%
2020/03/10	11	9.56	0	0.00	9.61	11	3,089	0.36%
2020/03/09	3	9.94	30	9.89	9.70	-27	3,046	-0.89%
2020/03/06	23	10.05	0	0.00	10.05	23	3,010	0.76%
2020/03/05	1	10.15	1	10.15	10.10	0	3,005	0.00%
2020/03/04	20	10.00	1	10.10	10.05	19	3,006	0.63%
2020/03/02	1	10.10	3	9.95	10.05	-2	2,970	-0.07%
2020/02/26	1	10.50	2	10.38	10.40	-1	2,909	-0.03%
2020/02/25	11	10.35	0.1	10.50	10.40	10.9	2,989	0.36%
2020/02/24	3	10.50	0	0.00	10.55	3	2,975	0.10%
2020/02/18	0	10.60	0	0.00	10.60	0	2,933	0.00%
2020/02/17	10	10.65	2	10.65	10.60	8	2,931	0.27%
2020/02/14	0	0.00	1	10.75	10.75	-1	2,939	-0.03%
2020/02/13	3	10.80	10	10.80	10.80	-7	2,962	-0.24%
2020/02/12	1	10.85	0	0.00	10.75	1	2,935	0.03%
2020/02/10	0	0.00	10	10.75	10.70	-10	2,900	-0.34%
2020/02/07	6	10.83	4	10.93	10.85	2	2,894	0.07%
2020/02/06	2	11.10	93	11.11	11.05	-91	2,909	-3.13%
2020/02/05	11	11.06	3	11.15	11.00	8	2,889	0.28%
2020/02/04	0	0.00	2	11.03	11.15	-2	2,859	-0.07%
2020/02/03	1	11.00	0	0.00	10.90	1	2,993	0.03%
2020/01/31	2	11.30	0	0.00	11.25	2	2,950	0.07%
2020/01/30	10	11.29	0	0.00	11.05	10	2,920	0.34%
2020/01/20	5	12.05	12	11.95	11.95	-7	2,828	-0.25%
2020/01/17	42	12.01	0	0.00	12.00	42	2,792	1.50%
2020/01/15	0	0.00	1	11.80	11.80	-1	2,651	-0.04%
2020/01/14	0	0.00	1	11.70	11.80	-1	2,591	-0.04%
2020/01/13	2	11.75	0	0.00	11.85	2	2,536	0.08%
2020/01/10	0	0.00	0.1	11.30	11.30	-0.1	2,415	0.00%
2020/01/03	15	11.35	10	11.60	11.50	5	2,340	0.21%
2020/01/02	0	0.00	20	11.50	11.50	-20	2,340	-0.85%
2019/12/31	10	11.35	20	11.45	11.40	-10	2,281	-0.44%
2019/12/30	0	0.00	2	11.40	11.40	-2	2,244	-0.09%
2019/12/27	0	0.00	5	11.20	11.25	-5	2,164	-0.23%
2019/12/26	0	0.00	5	10.96	11.00	-5	2,111	-0.24%
2019/12/25	0	0.00	1	11.05	11.05	-1	2,092	-0.05%
2019/12/24	0	0.00	1	11.30	11.15	-1	2,058	-0.05%
2019/12/23	6	10.95	1	10.75	11.10	5	1,822	0.27%
2019/12/20	1	10.80	2	10.75	10.75	-1	1,702	-0.06%
2019/12/19	1	10.75	1	10.65	10.60	0	1,671	0.00%
2019/12/18	2	10.70	0	0.00	10.75	2	1,686	0.12%
2019/12/17	0	0.00	3	10.55	10.60	-3	1,645	-0.18%
2019/12/16	0	0.00	11	10.46	10.50	-11	1,665	-0.66%
2019/12/12	4	10.50	0	0.00	10.55	4	1,758	0.23%
2019/12/10	0	0.00	2	10.60	10.55	-2	1,774	-0.11%
2019/12/09	2	10.50	0	0.00	10.50	2	1,772	0.11%
2019/12/05	0	0.00	0.1	10.50	10.50	-0.1	1,768	0.00%
2019/11/22	13	10.79	1	10.80	10.70	12	1,809	0.66%
2019/11/21	1	10.60	0	0.00	10.60	1	1,724	0.06%
2019/11/12	0	0.00	11	10.70	10.70	-11	1,778	-0.62%
2019/11/08	0	0.00	3	10.65	10.65	-3	1,758	-0.17%
2019/11/07	0	0.00	0.4	10.60	10.60	-0.4	1,753	-0.02%
2019/11/05	6	10.75	3	10.85	10.65	3	1,725	0.17%
2019/11/04	0	0.00	1.3	10.63	10.55	-1.3	1,688	-0.08%
2019/10/31	5	10.65	0	0.00	10.65	5	1,739	0.29%
2019/10/30	0	0.00	4	10.51	10.60	-4	1,578	-0.25%
2019/10/29	0	0.00	1	10.45	10.45	-1	1,577	-0.06%
2019/10/25	0	0.00	1	10.60	10.60	-1	1,601	-0.06%
2019/10/24	3	10.50	10.4	10.50	10.50	-7.4	1,620	-0.46%
2019/10/23	0.9	10.60	0	0.00	10.60	0.9	1,623	0.05%
2019/10/22	0	0.00	0.4	10.60	10.55	-0.4	1,641	-0.02%
2019/10/18	11	10.60	0	0.00	10.40	11	1,743	0.63%
2019/10/16	5	10.70	20	10.80	10.65	-15	1,764	-0.85%
2019/10/08	0	0.00	10	10.65	10.50	-10	1,881	-0.53%
2019/10/04	5	10.55	0	0.00	10.55	5	1,848	0.27%
2019/10/01	2	10.65	0	0.00	10.70	2	1,908	0.10%
2019/09/27	5	10.60	0	0.00	10.55	5	1,911	0.26%
2019/09/19	0	0.00	6	10.85	10.80	-6	1,913	-0.31%
2019/09/18	2	10.95	2	10.90	10.95	0	1,891	0.00%
2019/09/12	0	0.00	5	10.55	10.55	-5	1,829	-0.27%
2019/09/09	0	0.00	2	10.45	10.50	-2	1,833	-0.11%
2019/09/05	2	10.53	0	0.00	10.50	2	1,845	0.11%
2019/09/04	0	0.00	6	10.62	10.60	-6	1,840	-0.33%
2019/09/03	6	10.33	1	10.45	10.45	5	1,823	0.27%
2019/09/02	0	0.00	1	10.20	10.25	-1	1,808	-0.06%
2019/08/27	1	10.05	0	0.00	10.00	1	2,111	0.05%
2019/08/23	1	9.99	0	0.00	10.05	1	2,175	0.05%
2019/08/22	0	0.00	120	10.10	10.05	-120	2,138	-5.61%	大賣/鉅額交易
2019/08/19	2	10.10	0	0.00	10.10	2	2,218	0.09%
2019/08/15	0	0.00	1	9.95	9.95	-1	2,269	-0.04%
2019/08/14	6	10.01	0	0.00	10.00	6	2,387	0.25%
2019/08/12	0	0.00	20	10.10	10.10	-20	2,436	-0.82%
2019/08/02	0	0.00	10	11.05	11.00	-10	2,428	-0.41%
2019/07/30	1	11.25	0	0.00	11.20	1	2,416	0.04%
2019/07/29	70	11.24	0	0.00	11.30	70	2,427	2.88%
2019/07/24	22	11.05	0	0.00	11.00	22	2,516	0.87%
2019/07/18	0	0.00	0.1	11.25	11.25	-0.1	2,438	0.00%
2019/07/17	33	11.42	0	0.00	11.35	33	2,458	1.34%
2019/07/15	0	0.00	1	11.15	11.15	-1	2,353	-0.04%
2019/07/11	0	0.00	10	11.15	11.05	-10	2,374	-0.42%
2019/07/09	2	11.15	0	0.00	11.15	2	2,377	0.08%
2019/07/05	12	11.04	0	0.00	11.00	12	2,407	0.50%
2019/07/01	0	0.00	1	10.95	10.90	-1	2,405	-0.04%
2019/06/21	0	0.00	9	11.10	11.10	-9	2,459	-0.37%
2019/06/20	9	11.20	3	11.15	11.15	6	2,451	0.24%
2019/06/14	0	0.00	45	11.20	11.15	-45	2,795	-1.61%
2019/06/13	0	0.00	30	11.13	11.20	-30	2,799	-1.07%
2019/06/11	15	11.18	0	0.00	11.20	15	2,796	0.54%
2019/06/10	10	11.30	0	0.00	11.30	10	2,786	0.36%
2019/06/06	0	0.00	2	11.40	11.35	-2	2,861	-0.07%
2019/06/04	2	11.50	20	11.40	11.40	-18	2,734	-0.66%
2019/06/03	11	11.40	0	0.00	11.40	11	2,631	0.42%
2019/05/29	0	0.00	1	11.20	11.15	-1	2,559	-0.04%
2019/05/27	3	11.45	1	11.50	11.40	2	2,533	0.08%
2019/05/24	0	0.00	6	11.28	11.25	-6	2,488	-0.24%
2019/05/23	1	11.20	0	0.00	11.10	1	2,464	0.04%
2019/05/21	34	11.18	12	11.18	11.20	22	2,449	0.90%
2019/05/20	0	0.00	2	10.85	11.10	-2	2,402	-0.08%
2019/05/17	3	10.68	10	10.70	10.70	-7	2,371	-0.30%
2019/05/15	5	10.75	0	0.00	10.75	5	2,534	0.20%
2019/05/14	10	10.48	10	10.40	10.70	0	2,626	0.00%
2019/05/13	15	10.62	0	0.00	10.55	15	2,860	0.52%
2019/05/10	6	10.82	0	0.00	10.75	6	2,876	0.21%
2019/05/09	15	11.05	5	10.90	10.90	10	2,885	0.35%
2019/05/08	0	0.00	5	11.05	11.05	-5	2,866	-0.17%
2019/05/07	0	0.00	6	11.14	11.10	-6	2,868	-0.21%
2019/05/06	15	11.13	0	0.00	11.10	15	2,869	0.52%
2019/05/03	8	11.29	43	11.24	11.20	-35	2,934	-1.19%
2019/05/02	0	0.00	2	10.95	10.95	-2	2,825	-0.07%
2019/04/30	0	0.00	5	10.85	10.90	-5	2,817	-0.18%
2019/04/26	5	10.90	0	0.00	10.95	5	2,835	0.18%
2019/04/25	0	0.00	15	10.95	10.90	-15	2,834	-0.53%
2019/04/24	35	11.01	0	0.00	10.95	35	2,826	1.24%
2019/04/22	23	10.90	0	0.00	10.90	23	2,732	0.84%
2019/04/19	1	10.55	0	0.00	10.55	1	2,662	0.04%
2019/04/16	0	0.00	4	10.55	10.55	-4	2,683	-0.15%
2019/04/12	12	10.76	2.2	10.78	10.70	9.8	2,721	0.36%
2019/04/11	10	11.15	2	11.13	11.05	8	2,684	0.30%
2019/04/10	2	11.08	22	11.10	11.05	-20	2,662	-0.75%
2019/04/09	2	11.15	0	0.00	11.10	2	2,657	0.08%
2019/04/08	2	11.30	0	0.00	11.15	2	2,669	0.07%
2019/04/03	1	11.15	0	0.00	11.20	1	2,670	0.04%
2019/04/02	0	11.05	0	0.00	11.10	0	2,692	0.00%
2019/04/01	6	11.13	0	0.00	11.10	6	2,753	0.22%
2019/03/28	0	0.00	1	11.20	11.10	-1	2,918	-0.03%
2019/03/22	6	11.32	1	11.45	11.20	5	2,909	0.17%
2019/03/21	2	11.65	1	11.70	11.55	1	2,866	0.03%
2019/03/19	10	11.30	20	11.40	11.60	-10	2,792	-0.36%
2019/03/18	0	0.00	10	11.05	11.15	-10	2,605	-0.38%
2019/03/14	4	11.10	10	11.25	11.10	-6	2,618	-0.23%
2019/03/13	0	0.00	10	11.20	11.25	-10	2,654	-0.38%
2019/03/12	56	11.30	30	11.22	11.25	26	2,645	0.98%
2019/03/11	1	10.95	0	0.00	11.05	1	2,576	0.04%
2019/03/05	0	0.00	10	11.00	11.05	-10	2,753	-0.36%
2019/03/04	0	0.00	10	11.05	11.05	-10	2,764	-0.36%
2019/02/21	0	0.00	10	11.00	11.05	-10	2,818	-0.35%
2019/02/20	10	11.05	0	0.00	11.00	10	2,822	0.35%
2019/02/15	32	11.19	22	11.30	10.95	10	2,854	0.35%
2019/02/13	10	11.15	14	11.02	11.25	-4	2,703	-0.15%
2019/02/12	20	11.10	41	10.96	11.25	-21	2,610	-0.80%
2019/02/11	0	0.00	5	10.31	10.30	-5	2,373	-0.21%
2019/01/29	0	0.00	1	10.20	10.25	-1	2,351	-0.04%
2019/01/25	0	0.00	2	10.15	10.15	-2	2,421	-0.08%
2019/01/24	3	10.23	1	10.20	10.20	2	2,450	0.08%
2019/01/23	6	9.95	0	0.00	9.97	6	2,388	0.25%
2019/01/21	0	0.00	2	10.00	9.86	-2	2,468	-0.08%
2019/01/11	0	0.00	1	10.00	10.10	-1	2,654	-0.04%
2019/01/10	0	0.00	1	10.20	10.10	-1	2,675	-0.04%
2019/01/08	0	0.00	1	9.90	9.93	-1	2,668	-0.04%
2019/01/07	1	9.95	10	9.93	9.88	-9	2,705	-0.33%
2019/01/03	3	9.99	2.3	9.92	9.91	0.7	2,791	0.02%
2019/01/02	0	0.00	1	10.10	10.05	-1	2,798	-0.04%
2018/12/28	0	0.00	2	10.15	10.15	-2	2,833	-0.07%
2018/12/27	4	10.31	0	0.00	10.15	4	2,916	0.14%
2018/12/25	10	10.20	1	10.25	10.30	9	3,263	0.28%
2018/12/24	0	0.00	10	10.75	10.65	-10	3,288	-0.30%
2018/12/22	33	10.67	51	10.79	10.70	-18	3,335	-0.54%
2018/12/19	10	10.25	0	0.00	10.15	10	3,415	0.29%
2018/12/13	0	0.00	11	10.61	10.55	-11	3,842	-0.29%
2018/12/12	14	10.69	0	0.00	10.70	14	3,992	0.35%
2018/12/11	2	10.50	0	0.00	10.45	2	4,036	0.05%
2018/12/05	0	0.00	2	10.90	10.85	-2	4,166	-0.05%
2018/12/04	0	0.00	3	11.15	11.05	-3	4,217	-0.07%
2018/12/03	5	11.18	0	0.00	11.15	5	4,232	0.12%
2018/11/30	1	10.95	0	0.00	10.80	1	4,168	0.02%
2018/11/28	0	0.00	10	10.80	10.85	-10	4,072	-0.25%
2018/11/26	0	0.00	30	10.90	10.80	-30	4,035	-0.74%
2018/11/21	0	0.00	8	11.25	11.25	-8	3,994	-0.20%
2018/11/19	0	0.00	1	11.25	11.25	-1	4,012	-0.02%
2018/11/16	0	0.00	0	11.20	11.20	0	4,128	0.00%
2018/11/15	1	11.20	0	0.00	11.25	1	4,127	0.02%
2018/11/13	0	0.00	2	10.95	11.00	-2	4,064	-0.05%
2018/11/12	0	0.00	10	11.05	11.10	-10	4,080	-0.25%
2018/11/09	1	11.15	3	11.20	11.15	-2	4,114	-0.05%
2018/11/08	2	11.40	0	0.00	11.25	2	4,149	0.05%
2018/11/07	15	11.40	0	0.00	11.35	15	4,174	0.36%
2018/11/06	0	0.00	4	11.29	11.25	-4	4,254	-0.09%
2018/11/05	2	11.20	2	11.25	11.25	0	4,362	0.00%
2018/11/01	1	11.05	0	0.00	11.05	1	4,378	0.02%
2018/10/31	2	10.78	0	0.00	10.85	2	4,347	0.05%
2018/10/30	1	10.40	0	0.00	10.60	1	4,335	0.02%
2018/10/29	0	0.00	9	10.50	10.35	-9	4,302	-0.21%
2018/10/25	11	11.10	10	11.10	10.80	1	4,239	0.02%
2018/10/23	0	0.00	3	11.75	11.50	-3	4,219	-0.07%
2018/10/22	4	11.85	1	11.70	11.80	3	4,236	0.07%
2018/10/19	2	11.60	1.2	11.53	11.65	0.8	4,255	0.02%
2018/10/18	0	0.00	2	11.88	11.70	-2	4,300	-0.05%
2018/10/17	1	12.00	0	0.00	11.80	1	4,300	0.02%
2018/10/16	1	11.90	0	0.00	12.00	1	4,299	0.02%
2018/10/15	13	12.02	5	11.96	12.00	8	4,320	0.19%
2018/10/12	2	11.50	4	11.75	11.90	-2	4,382	-0.05%
2018/10/11	10	11.55	0	0.00	11.45	10	4,484	0.22%
2018/10/09	1	12.80	2	12.70	12.60	-1	4,515	-0.02%
2018/10/08	0	0.00	1	12.70	12.90	-1	4,520	-0.02%
2018/10/05	1	12.85	0	0.00	12.70	1	4,527	0.02%
2018/10/04	5	13.30	12	13.24	13.30	-7	4,519	-0.15%
2018/10/03	8	13.51	7	13.36	13.35	1	4,496	0.02%
2018/10/02	10	13.15	0	0.00	13.15	10	4,252	0.24%
2018/10/01	29	13.32	0	0.00	13.25	29	4,246	0.68%
2018/09/26	6	13.28	4	13.18	13.15	2	4,190	0.05%
2018/09/25	10	13.00	12	12.95	13.15	-2	4,146	-0.05%
2018/09/21	0.4	12.60	4	12.66	12.70	-3.6	3,916	-0.09%
2018/09/20	0	0.00	10	12.45	12.40	-10	3,911	-0.26%
2018/09/19	3	12.72	0	0.00	12.65	3	3,943	0.08%
2018/09/18	12	12.68	14	12.76	12.40	-2	3,965	-0.05%
2018/09/17	4	12.35	0	0.00	12.50	4	3,943	0.10%
2018/09/14	2	12.10	2	11.95	12.05	0	3,935	0.00%
2018/09/13	1	11.95	2	11.90	11.90	-1	3,960	-0.03%
2018/09/12	4	11.91	0	0.00	11.85	4	3,979	0.10%
2018/09/11	0	0.00	10	11.25	11.45	-10	3,978	-0.25%
2018/09/10	0	0.00	1	11.10	11.10	-1	4,209	-0.02%
2018/09/06	0	0.00	2	12.15	12.05	-2	4,651	-0.04%
2018/09/04	10	12.25	0	0.00	12.15	10	5,416	0.18%
2018/08/29	0	0.00	1	12.40	12.35	-1	5,782	-0.02%
2018/08/28	0	0.00	6	12.45	12.35	-6	5,909	-0.10%
2018/08/27	1	12.35	2	12.35	12.40	-1	6,233	-0.02%
2018/08/23	2	12.75	6	12.70	12.70	-4	6,664	-0.06%
2018/08/22	5	11.97	2	11.95	11.95	3	7,143	0.04%
2018/08/21	1	11.95	0	0.00	12.00	1	7,264	0.01%
2018/08/17	6	12.31	0	0.00	12.15	6	7,361	0.08%
2018/08/16	10	12.25	1	12.30	12.25	9	7,527	0.12%
2018/08/13	1	12.70	1	12.55	12.55	0	7,664	0.00%
2018/08/10	2	13.25	4	13.15	13.10	-2	7,667	-0.03%
2018/08/09	0	0.00	10	13.80	13.70	-10	7,618	-0.13%
2018/08/08	0	0.00	3	13.80	13.75	-3	7,762	-0.04%
2018/08/06	0	0.00	10	13.65	13.75	-10	8,237	-0.12%
2018/08/03	1	13.60	7	13.62	13.60	-6	8,417	-0.07%
2018/08/02	0	0.00	2	13.55	13.55	-2	8,652	-0.02%
2018/08/01	0	0.00	3	13.75	13.75	-3	8,977	-0.03%
2018/07/31	0	0.00	0	13.75	13.85	0	9,091	0.00%
2018/07/27	1	13.65	0	0.00	13.60	1	9,351	0.01%
2018/07/26	2	13.65	10	13.65	13.55	-8	9,606	-0.08%
2018/07/25	3	13.77	3	13.73	13.75	0	10,127	0.00%
2018/07/24	6	13.41	0	0.00	13.45	6	10,561	0.06%
2018/07/20	0	0.00	1	13.50	13.25	-1	11,292	-0.01%
2018/07/19	3	14.08	25	13.86	13.85	-22	11,552	-0.19%
2018/07/18	23	14.18	26	13.96	13.85	-3	11,902	-0.03%
2018/07/17	20	13.65	11	13.74	13.80	9	11,997	0.08%
2018/07/16	17	13.62	7	13.50	13.45	10	12,675	0.08%
2018/07/13	0	0.00	1	13.40	13.35	-1	13,308	-0.01%
2018/07/11	1	12.95	0	0.00	13.00	1	14,145	0.01%
2018/07/09	1	12.75	0	0.00	12.80	1	15,078	0.01%
2018/07/06	1	12.40	0	0.00	12.50	1	15,444	0.01%
2018/07/04	0	0.00	21	13.00	13.05	-21	17,463	-0.12%
2018/07/03	3	13.12	1	12.90	13.00	2	19,033	0.01%
2018/06/29	1	13.80	1	13.75	13.80	0	20,916	0.00%
2018/06/28	7	13.68	6	13.70	13.65	1	21,255	0.00%
2018/06/27	2	14.15	5	13.86	13.90	-3	22,255	-0.01%
2018/06/26	9	13.60	21	13.73	13.60	-12	23,205	-0.05%
2018/06/25	3	14.08	3	14.05	14.05	0	23,961	0.00%
2018/06/22	1	14.30	40	14.30	14.15	-39	24,878	-0.16%
2018/06/21	7	14.46	3	14.35	14.40	4	24,899	0.02%
2018/06/20	20	14.40	14.1	14.31	14.35	6	24,904	0.02%
2018/06/19	11	14.67	9	14.74	14.55	2	24,906	0.01%
2018/06/15	12	14.43	34	14.40	14.55	-22	24,923	-0.09%
2018/06/14	101	14.75	46	14.69	14.45	55	24,848	0.22%	大買/
2018/06/13	40	14.86	38	14.79	14.70	2	24,440	0.01%
2018/06/12	33	14.26	0	0.00	14.10	33	23,812	0.14%
2018/06/11	2	14.45	0	0.00	14.20	2	23,741	0.01%
2018/06/08	0	0.00	1	14.25	14.25	-1	23,712	0.00%
2018/06/07	12	14.53	0	0.00	14.35	12	23,684	0.05%
2018/06/06	1	14.65	28	14.59	14.55	-27	23,629	-0.11%
2018/06/05	2	14.85	28	14.61	14.55	-26	23,579	-0.11%
2018/06/04	17	15.15	41	15.17	14.90	-24	23,514	-0.10%
2018/06/01	18	14.91	10	14.75	14.80	8	23,306	0.03%
2018/05/31	22	15.03	32	14.79	14.55	-10	23,221	-0.04%
2018/05/30	79	14.81	10	14.85	14.90	69	23,023	0.30%
2018/05/29	5	14.18	2	14.15	14.10	3	22,535	0.01%
2018/05/28	0	0.00	2	13.95	13.90	-2	22,576	-0.01%
2018/05/25	10	14.20	15	14.15	14.10	-5	22,941	-0.02%
2018/05/24	27	14.24	5	14.45	14.20	22	22,970	0.10%
2018/05/23	0	0.00	5	14.05	13.95	-5	23,027	-0.02%
2018/05/21	0	0.00	2	14.28	14.20	-2	22,997	-0.01%
2018/05/18	14	14.12	13	14.16	14.10	1	23,043	0.00%
2018/05/17	1	14.30	1	14.30	14.25	0	23,107	0.00%
2018/05/16	4	14.55	12	14.33	14.50	-8	23,085	-0.03%
2018/05/15	64	14.64	39	14.58	14.70	25	23,051	0.11%
2018/05/14	13	14.01	2	14.08	14.00	11	22,841	0.05%
2018/05/11	28	14.36	28	14.29	14.20	0	22,794	0.00%
2018/05/10	13	14.21	10	14.30	14.05	3	22,677	0.01%
2018/05/09	28	14.44	25	14.63	14.55	3	22,549	0.01%
2018/05/08	1	13.90	32	14.05	13.80	-31	22,331	-0.14%
2018/05/07	2	14.20	4	14.23	14.20	-2	22,303	-0.01%
2018/05/04	73	14.40	64	14.36	14.40	9	22,270	0.04%
2018/05/03	11	14.19	59	14.15	14.10	-48	22,104	-0.22%
2018/05/02	35	15.07	8	14.80	14.80	27	22,036	0.12%
2018/04/30	68	15.86	49	15.68	15.80	19	21,551	0.09%
2018/04/27	9	14.75	7	14.84	14.95	2	21,151	0.01%
2018/04/26	13	14.97	19	15.04	14.75	-6	21,133	-0.03%
2018/04/25	19	15.33	13	15.73	15.70	6	20,731	0.03%
2018/04/24	34	15.31	18	15.09	15.15	16	20,593	0.08%
2018/04/23	7	16.45	7	16.13	16.10	0	20,318	0.00%
2018/04/20	103	16.88	79	16.69	16.40	24	20,316	0.12%	大買/
2018/04/19	55	16.53	26	16.56	16.45	29	20,016	0.14%
2018/04/18	15	16.27	42	16.25	16.10	-27	20,022	-0.13%
2018/04/17	90	16.27	62	16.10	16.00	28	21,850	0.13%
2018/04/16	58	15.76	16	16.11	16.10	42	22,218	0.19%
2018/04/13	13	16.16	56	16.08	15.90	-43	22,585	-0.19%
2018/04/12	6	16.15	3	16.05	15.95	3	22,255	0.01%
2018/04/11	44	16.16	10	16.48	16.65	34	21,929	0.16%
2018/04/10	112	17.23	88	16.71	16.15	24	21,196	0.11%	大買/
2018/04/09	128	17.56	54.1	17.61	17.90	73.9	19,983	0.37%	大買/
2018/04/03	97	16.53	51	16.35	16.70	46	18,537	0.25%
2018/04/02	27	15.86	24	15.85	15.55	3	17,694	0.02%
2018/03/31	9	15.32	30.5	15.38	15.10	-21.5	17,151	-0.13%
2018/03/30	74	15.66	97	15.68	15.25	-23	16,948	-0.14%
2018/03/29	89	14.87	79	14.92	15.00	10	15,991	0.06%
2018/03/28	72	14.20	16	14.11	14.10	56	15,053	0.37%
2018/03/27	31	14.01	106	13.96	14.10	-75	14,266	-0.53%	大賣/
2018/03/26	1	13.00	0	0.00	13.10	1	13,432	0.01%
2018/03/23	1	12.90	3	12.65	12.85	-2	13,663	-0.01%
2018/03/22	10	13.30	3	13.40	13.05	7	14,101	0.05%
2018/03/21	5	13.44	0	0.00	13.45	5	14,098	0.04%
2018/03/14	30	12.98	0	0.00	12.90	30	14,940	0.20%
2018/03/13	0	0.00	3	13.15	13.00	-3	15,727	-0.02%
2018/03/09	0	0.00	12	13.01	12.95	-12	16,574	-0.07%
2018/03/08	6	13.27	0	0.00	13.20	6	17,110	0.04%
2018/03/06	0	0.00	1	13.65	13.50	-1	18,586	-0.01%
2018/03/05	3	13.85	10	13.75	13.55	-7	19,631	-0.04%
2018/03/02	8	14.01	1	13.85	13.90	7	20,530	0.03%
2018/03/01	2	14.15	0	0.00	14.00	2	21,225	0.01%
2018/02/27	55	14.07	22	14.00	14.00	33	21,425	0.15%
2018/02/26	18	13.68	4	13.75	13.55	14	21,188	0.07%
2018/02/23	9	13.78	7	13.68	13.70	2	21,268	0.01%
2018/02/22	3	12.90	0	0.00	12.95	3	21,431	0.01%
2018/02/12	11	12.54	14	12.55	12.60	-3	21,895	-0.01%
2018/02/09	3	12.08	0	0.00	12.40	3	22,394	0.01%
2018/02/08	0	0.00	10	12.10	12.05	-10	22,327	-0.04%
2018/02/07	0	0.00	13	12.30	12.50	-13	22,386	-0.06%
2018/02/06	0	0.00	8	12.50	11.80	-8	22,465	-0.04%
2018/02/05	4	12.80	34	12.98	13.05	-30	22,689	-0.13%
2018/02/02	3	13.48	1	13.65	13.40	2	23,266	0.01%
2018/02/01	50	13.45	10	13.53	13.45	40	23,966	0.17%
2018/01/31	2	12.95	12	13.01	13.30	-10	23,942	-0.04%
2018/01/30	1	13.30	1	13.15	13.15	0	23,941	0.00%
2018/01/29	0	0.00	2	13.63	13.50	-2	23,884	-0.01%
2018/01/26	20	13.80	21	13.65	13.60	-1	23,907	0.00%
2018/01/25	22	13.91	6	14.03	13.70	16	23,955	0.07%
2018/01/24	0	0.00	1	13.60	13.60	-1	23,884	0.00%
2018/01/23	0	0.00	6	13.70	13.75	-6	23,935	-0.03%
2018/01/22	6	13.78	4	13.90	13.65	2	24,033	0.01%
2018/01/19	1	14.05	7	14.09	14.15	-6	24,310	-0.02%
2018/01/18	7	14.23	3	14.10	14.00	4	24,664	0.02%
2018/01/17	18	14.53	8	14.34	14.25	10	24,934	0.04%
2018/01/16	14	14.19	2	14.33	14.55	12	24,889	0.05%
2018/01/15	13	14.52	21	14.42	14.20	-8	24,884	-0.03%
2018/01/12	13	14.99	33	14.95	14.85	-20	24,415	-0.08%
2018/01/11	354	15.58	355	15.58	14.80	-1	23,839	0.00%	大買/大賣/
2018/01/10	43	14.87	63	14.78	15.00	-20	21,688	-0.09%
2018/01/09	157	14.42	211.3	14.49	14.25	-54.3	20,880	-0.26%	大買/大賣/
2018/01/05	0	0.00	14	13.60	13.55	-14	20,271	-0.07%
2018/01/04	0	0.00	4.2	13.65	13.65	-4.2	20,210	-0.02%
2018/01/03	0	0.00	17	13.74	13.70	-17	20,244	-0.08%
2018/01/02	4	14.05	14	13.85	13.75	-10	20,170	-0.05%