大亞 (1609)-兆豐-高雄券商分點個股進出

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
48.95
漲跌
▲0.05
漲幅
+0.10%
成交量
11,455張
產業
上市電器電纜類股
916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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/06/04	9	49.11	1	49.20	48.95	8	64,365	0.01%
2024/06/03	5	48.98	14	48.99	48.90	-9	64,606	-0.01%
2024/05/31	2	49.20	2	49.53	49.05	0	66,014	0.00%
2024/05/30	18	49.50	2	49.75	49.10	16	66,161	0.02%
2024/05/29	10	50.37	19	50.46	50.30	-9	66,381	-0.01%
2024/05/28	12	50.90	1	50.70	51.00	11	66,963	0.02%
2024/05/27	6	49.69	13	51.08	50.50	-7	67,573	-0.01%
2024/05/24	38	49.88	57	49.68	49.50	-19	67,474	-0.03%
2024/05/23	30	50.50	68	50.55	50.10	-38	67,648	-0.06%
2024/05/22	14	52.87	13	52.99	52.60	1	67,442	0.00%
2024/05/21	10	53.40	5	53.42	52.90	5	67,454	0.01%
2024/05/20	62	54.26	19.3	54.13	53.50	42.7	67,326	0.06%
2024/05/17	6	52.83	3	52.93	53.10	3	66,888	0.00%
2024/05/16	4.2	52.38	4	52.30	52.10	0.2	66,923	0.00%
2024/05/15	10.2	52.71	26.2	53.02	52.10	-16	66,961	-0.02%
2024/05/14	10.2	52.69	12	52.78	52.40	-1.8	66,691	0.00%
2024/05/13	30	52.54	22	52.11	53.00	8	66,475	0.01%
2024/05/10	8	52.26	11	53.25	53.60	-3	66,203	0.00%
2024/05/09	38.1	54.08	181	55.07	53.30	-142.9	65,851	-0.22%	大賣/鉅額交易
2024/05/08	26	56.03	39.2	56.50	56.20	-13.2	65,135	-0.02%
2024/05/07	63.7	53.75	37	54.63	55.80	26.7	64,115	0.04%
2024/05/06	50	52.93	31	52.82	52.90	19	63,002	0.03%
2024/05/03	45.1	55.29	18.6	54.61	54.00	26.4	62,453	0.04%
2024/05/02	30.4	57.56	4	57.28	56.30	26.4	61,790	0.04%
2024/04/30	184	56.18	34	56.39	56.90	150	61,060	0.25%	大買/鉅額交易
2024/04/29	163.3	58.80	317	57.90	57.60	-153.8	60,379	-0.25%	大買/大賣/鉅額交易
2024/04/26	81.5	60.52	70	60.56	60.00	11.5	59,620	0.02%
2024/04/25	37	60.90	52.3	60.89	60.90	-15.3	58,696	-0.03%
2024/04/24	93.3	60.01	78	60.31	60.50	15.3	57,532	0.03%
2024/04/23	47	58.18	150	58.20	57.60	-103	55,336	-0.19%	大賣/鉅額交易
2024/04/22	131.9	61.55	331.6	61.46	57.80	-199.8	53,268	-0.37%	大買/大賣/鉅額交易
2024/04/19	204.8	65.23	252.7	63.09	64.20	-47.9	51,577	-0.09%	大買/大賣/
2024/04/18	344.2	63.98	108.1	63.88	64.70	236.1	45,068	0.52%	大買/大賣/鉅額交易
2024/04/17	40	57.44	75.9	57.77	58.90	-35.9	42,476	-0.08%
2024/04/16	160.9	55.23	103	55.06	53.60	57.9	40,749	0.14%	大買/大賣/
2024/04/15	150	55.33	157.8	55.46	55.60	-7.8	36,988	-0.02%	大買/大賣/
2024/04/12	22	48.01	70.5	49.05	50.60	-48.5	34,024	-0.14%
2024/04/11	44	46.94	39.1	46.81	46.00	4.9	32,414	0.02%
2024/04/10	25	46.49	48.1	46.91	46.70	-23.1	31,471	-0.07%
2024/04/09	82	44.87	201.9	45.28	45.55	-119.9	29,793	-0.40%	大賣/鉅額交易
2024/04/08	36	43.34	57.1	42.88	43.10	-21.1	28,049	-0.08%
2024/04/03	28	41.61	10	41.24	41.15	18	27,536	0.07%
2024/04/02	10	42.20	6	41.96	41.75	4	27,355	0.01%
2024/04/01	17.6	42.99	1	43.80	42.60	16.6	27,068	0.06%
2024/03/29	16.1	43.23	14	43.21	43.00	2.1	26,844	0.01%
2024/03/28	59.2	44.44	27	44.68	44.20	32.2	26,243	0.12%
2024/03/27	46.3	44.99	68	44.89	44.05	-21.7	25,546	-0.08%
2024/03/26	96.1	45.41	92.1	45.04	43.80	4	24,475	0.02%
2024/03/25	141.1	44.55	75.4	44.59	45.40	65.7	22,208	0.30%	大買/
2024/03/22	30.2	41.55	185	41.51	42.45	-154.8	18,720	-0.83%	大賣/鉅額交易
2024/03/21	21	38.23	95	38.41	38.60	-74	16,948	-0.44%
2024/03/20	18	37.70	9	37.54	37.35	9	16,636	0.05%
2024/03/19	104	38.18	6	38.86	38.10	98	16,490	0.59%	大買/
2024/03/18	18	38.39	24	38.47	38.45	-6	16,303	-0.04%
2024/03/15	32	38.17	40	38.10	37.95	-8	16,333	-0.05%
2024/03/14	79.1	38.23	96	38.45	37.85	-16.9	16,455	-0.10%
2024/03/13	94	37.36	69	37.27	36.85	25	15,554	0.16%
2024/03/12	0	0.00	41.1	37.21	37.20	-41.1	16,240	-0.25%
2024/03/11	2	36.08	4	36.20	36.30	-2	16,078	-0.01%
2024/03/08	25	36.42	17	36.21	36.05	8	16,116	0.05%
2024/03/07	18	37.05	7	37.02	36.70	11	16,013	0.07%
2024/03/06	134	38.08	197.3	38.18	37.50	-63.3	15,653	-0.40%	大買/大賣/
2024/03/05	41.2	36.71	10	36.64	36.35	31.2	14,187	0.22%
2024/03/04	52	37.10	9.1	37.52	36.95	42.9	14,009	0.31%
2024/03/01	78	37.41	90	37.36	37.85	-12	13,745	-0.09%
2024/02/29	63	37.55	144.2	36.79	37.50	-81.2	13,258	-0.61%	大賣/
2024/02/27	35	36.12	9	35.93	35.65	26	12,912	0.20%
2024/02/26	136	36.71	156	36.98	36.45	-20	12,829	-0.16%	大買/大賣/
2024/02/23	25.2	36.30	48.1	36.55	36.25	-22.9	12,302	-0.19%
2024/02/22	6	36.13	3.1	36.48	36.40	3	12,200	0.02%
2024/02/21	10	36.50	4.1	36.45	36.15	6	12,059	0.05%
2024/02/20	41	35.92	2	35.90	35.90	39	12,000	0.32%
2024/02/19	0	0.00	12	36.45	36.30	-12	11,892	-0.10%
2024/02/16	4	35.64	38	35.86	35.90	-34	11,753	-0.29%
2024/02/15	2	35.25	8.1	35.20	35.25	-6.1	11,571	-0.05%
2024/02/05	3.2	34.45	0	0.00	34.50	3.2	11,525	0.03%
2024/02/02	27	35.38	20	34.80	34.80	7	11,490	0.06%
2024/02/01	0	0.00	1	35.30	35.40	-1	11,408	-0.01%
2024/01/31	1.1	34.62	10	34.70	34.95	-8.9	11,447	-0.08%
2024/01/30	5	35.12	6.1	35.03	34.90	-1.1	11,431	-0.01%
2024/01/29	10	34.90	2	34.75	34.80	8	11,439	0.07%
2024/01/26	2.1	34.56	0	0.00	34.60	2.1	11,464	0.02%
2024/01/25	1	35.00	9	34.89	34.85	-8	11,468	-0.07%
2024/01/24	1	35.40	3	35.53	35.35	-2	11,461	-0.02%
2024/01/23	1	35.40	1.1	35.40	35.40	-0.1	11,477	0.00%
2024/01/22	18	35.28	14	35.50	35.35	4	11,439	0.03%
2024/01/19	11	34.83	12	35.13	34.80	-1	11,317	-0.01%
2024/01/18	16.2	34.38	1	34.55	34.80	15.2	11,228	0.14%
2024/01/17	33.1	35.03	10	35.01	34.60	23.1	11,190	0.21%
2024/01/16	29.5	36.12	16.2	36.03	35.50	13.3	11,067	0.12%
2024/01/15	51	36.33	112.1	36.37	36.90	-61.1	10,747	-0.57%	大賣/
2024/01/11	1	33.95	8	33.91	34.10	-7	9,592	-0.07%
2024/01/10	3	33.30	5	33.29	33.25	-2	9,701	-0.02%
2024/01/09	0	0.00	1	33.90	33.65	-1	9,803	-0.01%
2024/01/08	1	34.10	1	34.30	34.10	0	9,826	0.00%
2024/01/05	37	34.32	0	0.00	34.30	37	9,894	0.37%
2024/01/04	7	35.20	7	34.74	34.60	0	9,942	0.00%
2024/01/03	8	35.11	17	35.20	34.70	-9	10,003	-0.09%
2024/01/02	2	34.95	21	34.76	35.00	-19	9,946	-0.19%
2023/12/29	6	34.72	1	34.55	34.50	5	9,959	0.05%
2023/12/28	16	35.15	42.1	34.98	35.00	-26.1	9,956	-0.26%
2023/12/27	13	34.18	0	34.20	34.00	13	10,054	0.13%
2023/12/25	3	33.90	5	34.05	33.75	-2	11,418	-0.02%
2023/12/22	0	0.00	12	34.07	33.90	-12	11,866	-0.10%
2023/12/21	8	34.35	6	34.35	34.30	2	12,507	0.02%
2023/12/20	18	33.94	11	34.00	34.20	7	12,617	0.06%
2023/12/19	26	33.71	0	0.00	33.45	26	12,665	0.21%
2023/12/18	22.1	34.13	8	33.90	33.90	14.1	12,681	0.11%
2023/12/15	23	34.73	2	34.90	34.40	21	12,693	0.17%
2023/12/14	6	34.73	36.1	34.83	34.55	-30.1	12,628	-0.24%
2023/12/13	21	34.93	9.5	34.88	34.85	11.6	12,503	0.09%
2023/12/12	67.1	36.07	16	36.18	35.60	51.1	12,373	0.41%
2023/12/11	72	36.20	47	36.40	35.80	25	11,967	0.21%
2023/12/08	55	35.66	20	35.66	35.60	35	11,478	0.30%
2023/12/07	119	35.56	174.1	35.26	35.95	-55.1	11,007	-0.50%	大買/大賣/
2023/12/06	4	33.89	14.2	33.94	33.95	-10.2	10,073	-0.10%
2023/12/05	2	33.40	0	33.35	33.45	2	10,041	0.02%
2023/12/04	4	34.23	1.2	34.69	33.95	2.8	9,961	0.03%
2023/12/01	8	33.98	1	34.00	33.90	7	9,871	0.07%
2023/11/30	5.2	34.21	3	34.10	34.05	2.2	9,922	0.02%
2023/11/29	2	34.55	0	0.00	34.25	2	9,996	0.02%
2023/11/28	4	34.11	34	34.24	34.45	-30	10,079	-0.30%
2023/11/27	13	34.30	1	34.00	34.00	12	10,284	0.12%
2023/11/24	27	34.50	12	34.37	34.20	15	10,226	0.15%
2023/11/22	22	33.50	10	33.50	33.55	12	9,990	0.12%
2023/11/21	1	33.80	2	33.75	33.70	-1	10,061	-0.01%
2023/11/20	2	33.30	1	33.75	33.50	1	10,060	0.01%
2023/11/17	6	33.28	1	33.35	33.25	5	10,102	0.05%
2023/11/16	0	0.00	1	32.85	33.00	-1	10,190	-0.01%
2023/11/15	12	32.61	26	32.80	32.75	-14	10,289	-0.14%
2023/11/14	1	32.05	0	32.20	32.05	1	10,528	0.01%
2023/11/10	0	0.00	5	32.30	32.25	-5	11,057	-0.05%
2023/11/09	8.1	32.48	5	32.73	32.55	3.1	11,263	0.03%
2023/11/08	5	32.69	18	32.70	32.60	-13	11,569	-0.11%
2023/11/06	15.1	33.26	2	33.55	33.45	13.1	12,119	0.11%
2023/11/03	4	33.10	22	32.81	32.80	-18	12,498	-0.14%
2023/11/02	2	32.35	2	32.48	32.50	0	12,697	0.00%
2023/11/01	2	31.95	0	0.00	31.90	2	13,002	0.02%
2023/10/31	5.3	32.76	4	32.30	32.00	1.3	13,902	0.01%
2023/10/30	21	33.35	0	0.00	32.80	21	16,190	0.13%
2023/10/27	0	0.00	2	32.95	32.80	-2	16,241	-0.01%
2023/10/26	3.3	32.83	0	0.00	32.80	3.3	16,488	0.02%
2023/10/25	50	34.07	29	33.69	33.45	21	16,712	0.13%
2023/10/24	80.1	33.26	0	0.00	33.40	80.1	16,883	0.47%
2023/10/23	2	33.35	5	33.19	33.05	-3	17,175	-0.02%
2023/10/20	9.1	32.13	2	32.53	32.10	7.1	17,530	0.04%
2023/10/19	17.2	32.99	0	0.00	32.80	17.2	18,760	0.09%
2023/10/18	31.4	33.15	1	33.10	32.90	30.4	19,514	0.16%
2023/10/17	25	33.72	2	33.70	33.60	23	19,983	0.12%
2023/10/16	38	34.48	0.1	34.65	34.25	37.9	20,170	0.19%
2023/10/13	7	35.10	0	0.00	34.95	7	21,179	0.03%
2023/10/12	34	35.42	1	35.70	35.50	33	22,483	0.15%
2023/10/11	26.1	35.58	1	36.70	35.35	25.1	22,863	0.11%
2023/10/06	16	36.61	0	0.00	36.40	16	23,403	0.07%
2023/10/05	18	37.03	3.2	37.23	36.90	14.8	23,809	0.06%
2023/10/04	19	36.98	4	37.14	36.85	15	24,245	0.06%
2023/10/03	9	38.03	10	38.25	37.75	-1	24,742	0.00%
2023/10/02	17	38.68	8.1	38.79	38.60	8.9	24,700	0.04%
2023/09/28	12	38.00	69	38.15	38.45	-57	24,534	-0.23%
2023/09/27	15	36.68	15	36.74	36.70	0	24,392	0.00%
2023/09/26	18	36.61	38	36.34	36.35	-20	24,300	-0.08%
2023/09/25	4	35.18	7.2	35.18	35.25	-3.2	24,137	-0.01%
2023/09/22	4	33.86	18	34.06	34.40	-14	24,427	-0.06%
2023/09/21	12	33.54	10	33.45	33.45	2	24,577	0.01%
2023/09/20	0	0.00	6.3	34.55	34.10	-6.3	24,714	-0.03%
2023/09/19	7	34.14	0	0.00	34.10	7	25,156	0.03%
2023/09/18	1	34.65	0.2	34.75	34.65	0.8	25,310	0.00%
2023/09/15	9	34.83	2	35.18	35.10	7	25,673	0.03%
2023/09/14	5	34.86	2	34.75	34.85	3	25,991	0.01%
2023/09/13	13.1	34.51	1	34.70	34.40	12.1	26,462	0.05%
2023/09/12	1	34.85	3	34.85	34.80	-2	27,933	-0.01%
2023/09/11	4	35.64	3	35.25	35.15	1	28,871	0.00%
2023/09/08	134.3	36.30	0	0.00	35.95	134.3	29,379	0.46%	大買/鉅額交易
2023/09/07	4.3	36.32	0	0.00	36.35	4.3	30,161	0.01%
2023/09/06	0	0.00	1	36.45	36.25	-1	31,062	0.00%
2023/09/05	1	35.95	8	36.14	36.10	-7	32,646	-0.02%
2023/09/04	22	36.66	4	36.86	36.45	18	35,956	0.05%
2023/09/01	8	36.49	1	36.60	36.45	7	38,926	0.02%
2023/08/31	1	36.80	12	36.69	36.95	-11	42,430	-0.03%
2023/08/30	4	35.90	7	35.84	35.75	-3	43,137	-0.01%
2023/08/29	3	35.05	2	35.00	35.50	1	43,762	0.00%
2023/08/28	3	35.32	9	35.61	35.15	-6	43,860	-0.01%
2023/08/25	3	36.10	5	35.45	36.00	-2	43,928	0.00%
2023/08/24	0	0.00	2	36.25	35.85	-2	44,056	0.00%
2023/08/23	7	35.90	3.4	35.94	35.90	3.6	44,190	0.01%
2023/08/22	25	35.72	11	35.70	35.85	14	44,503	0.03%
2023/08/21	6	36.55	8	36.41	36.35	-2	44,699	0.00%
2023/08/18	9	36.30	9	36.31	36.00	0	44,769	0.00%
2023/08/17	11	35.92	33	35.91	36.15	-22	44,812	-0.05%
2023/08/16	1	34.00	2	35.03	35.15	-1	45,047	0.00%
2023/08/15	15	34.63	12	34.40	34.70	3	45,745	0.01%
2023/08/14	7	34.06	1	34.60	33.60	6	46,303	0.01%
2023/08/11	10	34.73	7	34.70	34.65	3	46,414	0.01%
2023/08/10	12	35.93	8	35.88	35.70	4	46,556	0.01%
2023/08/09	38	37.42	42	37.19	36.85	-4	46,722	-0.01%
2023/08/08	15	37.15	0	0.00	36.55	15	46,782	0.03%
2023/08/07	15	36.70	3	36.85	37.00	12	47,425	0.03%
2023/08/04	117	36.97	21	36.61	37.35	96	48,362	0.20%	大買/
2023/08/02	196	39.43	130.1	39.84	39.25	65.9	48,205	0.14%	大買/大賣/
2023/08/01	5	37.54	3	37.55	37.50	2	46,944	0.00%
2023/07/31	38	37.66	32	37.94	37.65	6	48,426	0.01%
2023/07/28	27	38.04	2	38.08	38.05	25	50,109	0.05%
2023/07/27	9	38.51	9	38.64	38.55	0	50,332	0.00%
2023/07/26	56	39.09	11.5	38.78	38.35	44.5	50,990	0.09%
2023/07/25	21	39.00	23	39.32	39.25	-2	50,730	0.00%
2023/07/24	71	40.55	53.6	40.76	38.80	17.4	50,319	0.03%
2023/07/21	34	39.75	47.2	39.68	39.75	-13.2	49,129	-0.03%
2023/07/20	26	38.80	99	39.35	39.60	-73	48,499	-0.15%
2023/07/19	56	38.21	31	38.06	38.25	25	48,038	0.05%
2023/07/18	53.2	39.52	54	39.22	38.55	-0.8	47,915	0.00%
2023/07/17	59	39.53	163.2	39.46	39.45	-104.2	47,115	-0.22%	大賣/鉅額交易
2023/07/14	70	38.15	3	38.37	37.60	67	46,247	0.14%
2023/07/13	64.3	38.64	2	38.60	38.05	62.3	46,233	0.13%
2023/07/12	12	39.40	66.5	39.47	39.40	-54.5	45,854	-0.12%
2023/07/11	47	39.26	12	39.01	38.70	35	46,018	0.08%
2023/07/10	17	39.40	68	39.17	38.95	-51	46,535	-0.11%
2023/07/07	18	37.71	18	37.76	37.90	0	47,187	0.00%
2023/07/06	42	38.35	40.1	38.83	38.10	1.9	47,423	0.00%
2023/07/05	47	38.98	53	39.26	39.15	-6	47,541	-0.01%
2023/07/04	73	38.55	7	38.61	38.25	66	47,450	0.14%
2023/07/03	20	38.85	16	38.79	38.60	4	47,692	0.01%
2023/06/30	15.1	38.16	85.1	38.35	38.60	-70	47,357	-0.15%
2023/06/29	32	37.39	8	37.27	37.40	24	47,382	0.05%
2023/06/28	14	36.97	4	37.00	36.75	10	47,669	0.02%
2023/06/27	48	37.73	38.1	37.74	36.95	9.9	47,668	0.02%
2023/06/26	17.2	37.89	6	37.40	38.10	11.2	48,044	0.02%
2023/06/21	30.3	38.21	24.2	38.05	38.00	6.1	48,710	0.01%
2023/06/20	53	38.63	53	38.49	38.70	0	48,365	0.00%
2023/06/19	44	38.56	49	38.55	38.15	-5	48,045	-0.01%
2023/06/16	123	39.09	113	39.38	38.50	10	47,705	0.02%	大買/大賣/
2023/06/15	54.5	37.78	29.1	37.78	38.10	25.4	46,305	0.05%
2023/06/14	62	38.00	41	37.76	37.60	21	45,571	0.05%
2023/06/13	36.2	37.68	23.3	37.88	37.80	12.9	45,133	0.03%
2023/06/12	82.1	38.83	74	38.46	38.40	8.1	44,542	0.02%
2023/06/09	83.3	39.76	49.5	39.70	39.50	33.8	43,814	0.08%
2023/06/08	103	40.52	105.1	40.40	40.50	-2.1	42,292	-0.01%	大買/大賣/
2023/06/07	126	37.82	268.6	38.30	39.20	-142.6	39,128	-0.36%	大買/大賣/鉅額交易
2023/06/06	86	35.95	63.1	36.10	35.65	22.9	36,364	0.06%
2023/06/05	23	33.74	102.1	34.14	34.80	-79.1	33,276	-0.24%	大賣/
2023/06/02	45	31.83	72.4	31.91	31.65	-27.4	32,861	-0.08%
2023/06/01	14	30.95	5.2	30.94	30.85	8.8	32,232	0.03%
2023/05/31	0	0.00	8	30.92	31.10	-8	32,140	-0.02%
2023/05/30	17	30.54	3.6	30.51	30.50	13.4	32,073	0.04%
2023/05/29	1	31.00	6.1	31.23	31.00	-5.1	31,878	-0.02%
2023/05/26	20	30.70	15	30.60	30.75	5	31,692	0.02%
2023/05/25	25	31.61	21	31.72	31.20	4	31,400	0.01%
2023/05/24	28	31.55	22	31.66	31.60	6	31,212	0.02%
2023/05/23	14	31.79	4	31.75	31.75	10	31,263	0.03%
2023/05/22	47	31.79	33	31.97	31.80	14	31,141	0.04%
2023/05/19	61	31.75	71	31.50	31.25	-10	30,602	-0.03%
2023/05/18	14	31.49	46	31.38	31.35	-32	30,165	-0.11%
2023/05/17	2	30.70	1.3	30.95	30.50	0.7	29,950	0.00%
2023/05/16	8	30.49	12	30.53	30.60	-4	29,520	-0.01%
2023/05/15	10	29.98	7	30.21	30.25	3	29,140	0.01%
2023/05/12	26.2	29.55	6	29.16	29.55	20.2	28,650	0.07%
2023/05/11	26.2	29.55	6	29.16	28.95	20.2	28,352	0.07%
2023/05/10	19.2	30.95	20	31.04	30.90	-0.8	27,516	0.00%
2023/05/09	31.7	30.41	17	30.40	30.05	14.7	26,294	0.06%
2023/05/08	18.3	31.52	71.2	31.70	32.00	-52.9	25,548	-0.21%
2023/05/05	68	31.57	32	31.39	31.30	36	24,560	0.15%
2023/05/04	40.5	30.53	75.5	30.88	31.00	-35	23,319	-0.15%
2023/05/03	11	28.70	5.7	28.99	28.95	5.3	22,140	0.02%
2023/05/02	15	28.41	44.3	28.67	29.20	-29.3	22,145	-0.13%
2023/04/28	11	27.49	13	27.62	27.40	-2	21,305	-0.01%
2023/04/27	13	26.93	13	27.27	27.05	0	21,187	0.00%
2023/04/26	3	26.80	8	26.91	27.10	-5	21,097	-0.02%
2023/04/25	19.1	27.16	14	27.43	27.30	5.1	20,958	0.02%
2023/04/24	21	27.68	25	27.78	27.80	-4	20,783	-0.02%
2023/04/21	11	27.21	5	27.47	27.10	6	20,617	0.03%
2023/04/20	21	27.79	13	27.90	27.80	8	20,428	0.04%
2023/04/19	28	28.22	47	28.36	28.40	-19	20,163	-0.09%
2023/04/18	17	27.74	15	28.01	27.45	2	19,694	0.01%
2023/04/17	14	28.56	33	28.46	28.40	-19	19,352	-0.10%
2023/04/14	46	29.01	60	28.92	28.60	-14	19,482	-0.07%
2023/04/13	43.5	28.75	33	28.79	28.70	10.5	18,938	0.06%
2023/04/12	102	28.49	100.2	28.36	28.70	1.8	17,837	0.01%	大買/
2023/04/11	45	27.56	31	27.57	27.35	14	16,489	0.08%
2023/04/10	38	27.26	8	26.85	26.85	30	15,894	0.19%
2023/04/07	40	26.95	82.1	27.15	27.20	-42.1	15,446	-0.27%
2023/04/06	14	26.74	17	26.77	26.75	-3	14,737	-0.02%
2023/03/31	22	25.91	1	26.05	25.85	21	14,106	0.15%
2023/03/30	42	26.48	59	26.86	26.15	-17	13,930	-0.12%
2023/03/29	30	26.32	67.1	26.51	26.55	-37.1	13,503	-0.27%
2023/03/28	30	25.52	3	25.82	25.50	27	12,991	0.21%
2023/03/27	65	26.79	91.2	27.12	26.25	-26.2	12,779	-0.21%
2023/03/24	113	26.46	42.4	26.19	26.15	70.6	11,861	0.60%	大買/
2023/03/23	2	24.85	2	24.88	25.05	0	10,985	0.00%
2023/03/22	3	24.87	9	25.10	24.75	-6	11,030	-0.05%
2023/03/21	1.3	25.19	7	25.09	25.00	-5.7	10,986	-0.05%
2023/03/20	19	25.09	10	25.35	25.20	9	10,938	0.08%
2023/03/17	8	25.27	9	24.94	24.95	-1	10,975	-0.01%
2023/03/16	16	25.17	1	25.20	25.40	15	10,732	0.14%
2023/03/15	0	0.00	2	26.28	26.05	-2	10,642	-0.02%
2023/03/14	16	25.51	18	25.57	25.55	-2	10,649	-0.02%
2023/03/13	1	24.30	1	24.70	24.80	0	10,504	0.00%
2023/03/10	14	25.08	0	0.00	24.95	14	10,655	0.13%
2023/03/09	15	25.95	64.2	26.43	26.20	-49.2	10,463	-0.47%
2023/03/08	26	26.27	31	26.33	27.05	-5	10,247	-0.05%
2023/03/07	35	25.70	60	25.86	25.80	-25	9,690	-0.26%
2023/03/06	30	25.12	6	24.98	24.90	24	9,105	0.26%
2023/03/03	6	24.77	4.1	24.72	24.60	1.9	8,982	0.02%
2023/03/02	15	24.79	53	24.57	24.90	-38	8,879	-0.43%
2023/03/01	5	24.03	4	24.09	24.15	1	8,746	0.01%
2023/02/24	3	24.37	4.5	24.51	24.25	-1.5	8,686	-0.02%
2023/02/23	11	24.75	3	24.87	24.60	8	8,618	0.09%
2023/02/22	9	25.13	4	24.99	24.90	5	8,528	0.06%
2023/02/21	47	25.40	11	25.37	25.20	36	8,367	0.43%
2023/02/20	3	24.88	17	25.07	25.05	-14	8,186	-0.17%
2023/02/17	11	24.26	1	24.55	24.35	10	8,247	0.12%
2023/02/16	28	24.56	70	24.60	24.50	-42	8,317	-0.50%
2023/02/15	54	24.27	62	23.89	24.40	-8	7,883	-0.10%
2023/02/14	23	23.21	3	23.35	23.15	20	7,305	0.27%
2023/02/13	11	23.17	1	23.75	23.30	10	7,282	0.14%
2023/02/10	34.9	23.32	2	23.53	23.30	32.9	7,222	0.46%
2023/02/09	4	23.74	5.1	23.78	23.60	-1.1	7,214	-0.01%
2023/02/08	2	23.45	6.1	23.35	23.25	-4.1	7,010	-0.06%
2023/02/07	5	23.37	4	23.43	23.50	1	6,953	0.01%
2023/02/06	2	23.25	1	23.50	23.15	1	6,919	0.01%
2023/02/03	6	23.66	11	23.58	23.50	-5	6,878	-0.07%
2023/02/02	3	24.22	29.6	24.34	23.95	-26.6	6,752	-0.39%
2023/02/01	25.5	23.79	102	23.91	24.10	-76.5	6,397	-1.20%	大賣/
2023/01/31	42	22.24	40	22.29	23.00	2	5,630	0.03%
2023/01/30	11	21.07	3	20.93	21.15	8	5,137	0.16%
2023/01/17	3.7	20.45	2	20.48	20.55	1.7	5,089	0.03%
2023/01/16	0	0.00	1	20.35	20.35	-1	5,134	-0.02%
2023/01/13	3	20.35	0	0.00	20.35	3	5,137	0.06%
2023/01/12	52	20.71	3	20.77	20.65	49	5,133	0.95%
2023/01/11	3	20.70	7	20.63	20.50	-4	5,090	-0.08%
2023/01/09	23	20.87	1	20.80	20.80	22	5,067	0.43%
2023/01/06	5	20.92	4	21.31	20.80	1	5,054	0.02%
2023/01/05	9	21.40	8	21.33	21.25	1	5,063	0.02%
2023/01/04	21	21.70	26	21.55	21.50	-5	4,984	-0.10%
2023/01/03	2	20.98	12	20.59	20.85	-10	4,544	-0.22%
2022/12/30	0	0.00	1	20.40	20.30	-1	4,385	-0.02%
2022/12/29	3	20.10	0	0.00	20.15	3	4,372	0.07%
2022/12/27	2	20.60	0	0.00	20.55	2	4,356	0.05%
2022/12/26	0	0.00	1	20.60	20.50	-1	4,348	-0.02%
2022/12/23	6	20.40	10	20.37	20.50	-4	4,347	-0.09%
2022/12/22	5	20.55	27.1	20.55	20.40	-22.1	4,360	-0.51%
2022/12/21	2	20.25	3	20.50	20.25	-1	4,403	-0.02%
2022/12/20	4	20.04	12	20.22	19.75	-8	4,355	-0.18%
2022/12/19	1	20.20	9	20.50	20.15	-8	4,377	-0.18%
2022/12/16	2	20.53	0	0.00	20.75	2	4,371	0.05%
2022/12/15	2	20.80	2	20.95	20.95	0	4,337	0.00%
2022/12/14	10	20.86	0	0.00	20.75	10	4,303	0.23%
2022/12/13	1	20.50	0.1	20.60	20.50	0.9	4,265	0.02%
2022/12/12	4	21.11	7	20.97	20.85	-3	4,301	-0.07%
2022/12/09	8	20.96	4	20.79	20.80	4	4,192	0.10%
2022/12/08	8	20.21	0	0.00	20.20	8	4,016	0.20%
2022/12/07	4	20.64	0	0.00	20.00	4	3,986	0.10%
2022/12/06	4	21.03	6	21.04	20.75	-2	3,905	-0.05%
2022/12/02	39	20.68	4	20.66	20.65	35	3,587	0.98%
2022/12/01	1	19.60	0	0.00	19.45	1	3,338	0.03%
2022/11/30	1	20.05	1	20.10	19.70	0	3,315	0.00%
2022/11/28	0	0.00	1	18.80	18.80	-1	3,193	-0.03%
2022/11/23	0	0.00	10	18.75	18.75	-10	3,269	-0.31%
2022/11/22	0	0.00	5	18.55	18.55	-5	3,316	-0.15%
2022/11/21	3	18.83	12	18.72	18.55	-9	3,392	-0.27%
2022/11/18	2	18.53	3	18.60	18.50	-1	3,406	-0.03%
2022/11/17	0	0.00	1	19.10	19.00	-1	3,389	-0.03%
2022/11/16	1	18.85	11	19.31	18.95	-10	3,367	-0.30%
2022/11/15	23	19.13	20	19.36	19.40	3	3,289	0.09%
2022/11/14	6	18.24	14	18.23	18.90	-8	2,968	-0.27%
2022/11/07	1	17.55	1	17.50	17.55	0	2,843	0.00%
2022/11/02	0	0.00	12	17.04	17.00	-12	2,906	-0.41%
2022/11/01	0	0.00	2	16.95	16.95	-2	2,912	-0.07%
2022/10/31	0.2	16.65	0	0.00	16.55	0.2	2,945	0.01%
2022/10/26	5.2	16.65	1	16.70	16.50	4.2	3,476	0.12%
2022/10/25	5	16.90	0	0.00	16.65	5	3,537	0.14%
2022/10/24	2	16.75	1	17.00	16.75	1	3,550	0.03%
2022/10/21	0	0.00	2	16.35	16.20	-2	3,555	-0.06%
2022/10/20	6	15.98	5	16.55	16.55	1	3,560	0.03%
2022/10/19	6	16.50	0	0.00	16.40	6	3,557	0.17%
2022/10/18	0.2	16.40	2	16.50	16.50	-1.8	3,638	-0.05%
2022/10/17	2	15.85	0	0.00	16.30	2	3,648	0.05%
2022/10/14	10	16.50	2	16.43	16.35	8	3,670	0.22%
2022/10/13	6	16.13	1	15.95	15.90	5	3,697	0.14%
2022/10/12	14	16.86	0	0.00	16.80	14	3,650	0.38%
2022/10/11	2	17.50	0	0.00	17.25	2	3,661	0.05%
2022/10/07	0	0.00	2	18.25	18.15	-2	3,654	-0.05%
2022/10/06	1	18.55	1	18.40	18.35	0	3,688	0.00%
2022/10/05	0.2	18.60	0	0.00	18.50	0.2	3,744	0.01%
2022/10/04	0	0.00	1	18.45	18.40	-1	3,854	-0.03%
2022/09/30	1	17.60	0	0.00	18.20	1	3,968	0.03%
2022/09/28	9	18.36	4	18.09	17.85	5	4,154	0.12%
2022/09/27	7	19.26	0	0.00	19.30	7	4,195	0.17%
2022/09/26	15	19.57	0	0.00	19.30	15	4,277	0.35%
2022/09/23	6	20.11	4	20.15	20.20	2	4,572	0.04%
2022/09/22	2	20.15	0	0.00	20.25	2	4,718	0.04%
2022/09/21	1	20.30	0	0.00	20.35	1	4,934	0.02%
2022/09/20	1	20.60	1	20.85	20.75	0	5,447	0.00%
2022/09/19	4	20.56	7	20.65	20.60	-3	5,664	-0.05%
2022/09/16	2	20.08	1	20.25	20.05	1	5,833	0.02%
2022/09/14	3	20.08	0	0.00	20.10	3	6,010	0.05%
2022/09/13	1	20.20	1	20.45	20.45	0	6,039	0.00%
2022/09/12	0	0.00	1	20.30	20.35	-1	6,108	-0.02%
2022/09/07	16	20.02	0	0.00	19.95	16	6,226	0.26%
2022/09/06	3	20.27	0	0.00	20.15	3	6,350	0.05%
2022/09/05	16	20.61	0	0.00	20.60	16	6,376	0.25%
2022/09/02	3	21.08	0	0.00	20.95	3	6,381	0.05%
2022/09/01	2	21.35	0	0.00	21.30	2	6,396	0.03%
2022/08/30	0.2	22.25	6	22.18	22.05	-5.8	6,416	-0.09%
2022/08/29	5	21.68	0	0.00	21.70	5	6,421	0.08%
2022/08/26	2	23.50	4	23.35	23.35	-2	6,404	-0.03%
2022/08/25	1	23.35	12	23.35	23.30	-11	6,413	-0.17%
2022/08/24	3	23.45	0	0.00	23.30	3	6,494	0.05%
2022/08/23	0	0.00	10	23.30	23.25	-10	6,755	-0.15%
2022/08/22	0	0.00	1	23.40	23.20	-1	6,962	-0.01%
2022/08/19	0	0.00	5	22.95	23.15	-5	7,041	-0.07%
2022/08/18	0	0.00	2	23.10	23.15	-2	7,114	-0.03%
2022/08/17	1	23.00	1	22.95	23.00	0	7,267	0.00%
2022/08/16	0	0.00	2	22.75	22.70	-2	7,405	-0.03%
2022/08/15	2	22.65	4	22.64	22.80	-2	7,460	-0.03%
2022/08/12	1	22.45	0	0.00	22.35	1	7,511	0.01%
2022/08/11	1	22.10	2	22.33	22.10	-1	7,569	-0.01%
2022/08/10	0	0.00	5	21.98	22.25	-5	7,677	-0.07%
2022/08/09	1	21.70	2	21.68	21.75	-1	7,728	-0.01%
2022/08/08	9	20.83	10	21.32	21.45	-1	7,791	-0.01%
2022/08/05	0	0.00	10	20.96	21.15	-10	7,918	-0.13%
2022/08/04	48	20.23	4	20.60	20.50	44	8,081	0.54%
2022/08/03	39	21.53	30	22.02	21.25	9	8,271	0.11%
2022/08/02	1	23.40	0	0.00	23.35	1	8,078	0.01%
2022/07/29	3	23.82	1	23.70	23.80	2	8,336	0.02%
2022/07/27	1	23.45	0	0.00	23.60	1	8,452	0.01%
2022/07/25	2	23.85	5	23.89	23.80	-3	9,126	-0.03%
2022/07/21	6	23.43	9	23.29	23.40	-3	9,984	-0.03%
2022/07/20	27	23.64	20	23.50	23.40	7	11,019	0.06%
2022/07/19	11	23.85	4	23.74	23.70	7	11,428	0.06%
2022/07/18	0	0.00	2	23.78	23.60	-2	11,890	-0.02%
2022/07/15	0	0.00	2	23.20	23.20	-2	12,261	-0.02%
2022/07/14	20	23.25	22	23.11	23.25	-2	12,674	-0.02%
2022/07/13	23	22.90	21	23.03	22.90	2	13,397	0.01%
2022/07/12	28	22.58	20	22.18	22.15	8	13,715	0.06%
2022/07/11	23	23.17	20	23.45	23.40	3	14,595	0.02%
2022/07/08	21	24.15	22	24.38	24.05	-1	15,072	-0.01%
2022/07/07	24	24.03	22	24.09	24.05	2	15,408	0.01%
2022/07/06	28	24.50	20	23.63	23.60	8	15,750	0.05%
2022/07/05	21	24.76	20	25.03	25.05	1	16,188	0.01%
2022/07/04	1	25.30	1	25.00	24.95	0	16,491	0.00%
2022/07/01	3	25.93	12	26.05	25.15	-9	16,686	-0.05%
2022/06/30	20	25.80	21	26.00	25.90	-1	16,644	-0.01%
2022/06/29	3	26.02	1	25.95	26.00	2	16,923	0.01%
2022/06/28	48	26.14	35	26.05	26.30	13	17,658	0.07%
2022/06/27	11	25.57	14	25.56	25.65	-3	17,437	-0.02%
2022/06/24	1	24.75	18	24.41	25.05	-17	17,648	-0.10%
2022/06/23	1	23.35	0	0.00	23.30	1	18,132	0.01%
2022/06/22	99	23.71	125	23.40	23.10	-26	18,417	-0.14%	大賣/
2022/06/21	29	23.40	38	22.98	23.40	-9	19,090	-0.05%
2022/06/20	34	23.18	27	23.80	22.65	7	19,275	0.04%
2022/06/17	29	23.53	1	23.65	23.50	28	19,820	0.14%
2022/06/16	5	23.87	0	0.00	23.70	5	20,589	0.02%
2022/06/15	8	24.54	8	24.58	24.30	0	20,702	0.00%
2022/06/14	3	23.87	4	23.94	24.30	-1	21,396	0.00%
2022/06/13	9	24.24	0	0.00	24.15	9	22,083	0.04%
2022/06/10	19	24.82	1	24.80	24.80	18	22,111	0.08%
2022/06/09	4	25.30	2.5	25.18	25.20	1.5	22,105	0.01%
2022/06/08	3	25.13	0	0.00	25.00	3	22,093	0.01%
2022/06/07	2.9	25.42	0.3	25.40	25.35	2.6	22,136	0.01%
2022/06/06	0	0.00	355	25.46	25.45	-355	22,251	-1.60%	大賣/鉅額交易
2022/06/02	4	25.58	1	25.60	25.55	3	22,264	0.01%
2022/06/01	2	26.23	5	26.21	26.15	-3	22,225	-0.01%
2022/05/31	4	26.55	0	0.00	26.40	4	22,239	0.02%
2022/05/30	355	26.33	12	26.24	26.35	343	21,982	1.56%	大買/鉅額交易
2022/05/27	3.1	25.28	3	25.63	25.30	0.1	21,776	0.00%
2022/05/26	2	25.50	2	25.73	25.35	0	21,679	0.00%
2022/05/25	1	25.50	1	25.35	25.60	0	21,588	0.00%
2022/05/24	4	25.21	10	25.53	25.10	-6	21,447	-0.03%
2022/05/23	0	0.00	5	25.92	25.85	-5	21,266	-0.02%
2022/05/20	2	25.40	27	25.52	25.40	-25	21,200	-0.12%
2022/05/19	1.2	24.91	3	25.40	25.55	-1.8	21,124	-0.01%
2022/05/18	18.3	25.59	2	25.65	25.60	16.3	21,041	0.08%
2022/05/17	15	25.09	10	25.14	25.20	5	20,905	0.02%
2022/05/16	2.1	24.68	6	24.70	24.75	-3.9	20,794	-0.02%
2022/05/13	19	24.45	44	24.30	24.60	-25	20,704	-0.12%
2022/05/12	46	23.70	37	23.88	23.50	9	20,552	0.04%
2022/05/11	22	24.54	1	24.40	24.35	21	20,338	0.10%
2022/05/10	2	25.95	1	25.95	26.00	1	19,990	0.01%
2022/05/09	3	26.03	2	25.88	25.85	1	19,871	0.01%
2022/05/06	5	26.97	4	26.96	27.00	1	19,662	0.01%
2022/05/05	3.1	27.65	4	27.99	27.55	-0.9	19,592	0.00%
2022/05/04	4	27.51	1	27.80	27.45	3	19,507	0.02%
2022/05/03	6	27.48	11	27.55	27.45	-5	19,425	-0.03%
2022/04/29	11.2	28.55	1	28.40	28.35	10.2	19,134	0.05%
2022/04/28	8	29.47	14	29.28	29.05	-6	18,765	-0.03%
2022/04/27	63	29.90	41.1	30.19	29.75	21.9	18,340	0.12%
2022/04/26	18	30.00	41	29.90	29.95	-23	17,840	-0.13%
2022/04/25	28	28.48	915	28.70	28.45	-887	16,770	-5.29%	大賣/鉅額交易
2022/04/22	94	30.32	12	30.00	30.10	82	16,309	0.50%
2022/04/21	6	29.43	8	30.00	29.70	-2	15,852	-0.01%
2022/04/20	39	30.41	38	30.56	30.30	1	15,463	0.01%
2022/04/19	99	30.10	98.2	30.40	30.80	0.8	15,050	0.01%
2022/04/18	4	30.23	6	30.00	29.90	-2	14,302	-0.01%
2022/04/15	47	30.79	23.9	30.84	30.35	23.1	13,943	0.17%
2022/04/14	14	29.72	52	29.38	30.15	-38	12,986	-0.29%
2022/04/13	80	29.31	44.1	28.85	29.30	35.9	12,442	0.29%
2022/04/12	3	29.40	8	29.16	29.10	-5	12,085	-0.04%
2022/04/11	40	29.68	43.1	29.07	28.90	-3.1	11,717	-0.03%
2022/04/08	829	29.33	27.2	29.43	29.35	801.8	11,133	7.20%	大買/鉅額交易
2022/04/07	17	28.48	942	28.37	28.15	-925	10,734	-8.62%	大賣/鉅額交易
2022/04/06	4	29.51	6	29.43	29.60	-2	10,485	-0.02%
2022/04/01	28	29.03	12	29.10	29.00	16	10,204	0.16%
2022/03/31	21	29.14	29.2	29.44	28.75	-8.2	9,773	-0.08%
2022/03/30	5	28.25	7	28.21	28.45	-2	8,828	-0.02%
2022/03/29	13	28.92	11	28.81	28.65	2	8,542	0.02%
2022/03/28	934	28.85	27.1	28.53	28.75	906.9	8,081	11.22%	大買/鉅額交易
2022/03/25	3	27.75	13	27.63	27.80	-10	7,382	-0.14%
2022/03/24	34	28.03	50.6	27.89	27.75	-16.6	7,265	-0.23%
2022/03/23	8	27.08	4	27.00	27.10	4	6,549	0.06%
2022/03/22	25	27.11	9.2	27.14	27.45	15.8	6,329	0.25%
2022/03/21	15.8	26.55	42.5	26.91	27.00	-26.7	5,717	-0.47%
2022/03/18	6	25.42	2.1	25.53	25.30	3.9	4,929	0.08%
2022/03/17	13	25.24	8.3	26.01	25.80	4.7	4,815	0.10%
2022/03/16	10	25.78	62.8	25.68	26.25	-52.8	3,987	-1.32%
2022/03/15	7	24.14	1.2	24.80	23.90	5.8	3,310	0.18%
2022/03/14	0	0.00	2.1	23.97	24.45	-2.1	3,279	-0.06%
2022/03/11	2	24.05	0	0.00	23.95	2	3,267	0.06%
2022/03/10	0	24.25	0	0.00	24.15	0	3,261	0.00%
2022/03/09	0	0.00	11	24.38	24.45	-11	3,206	-0.34%
2022/03/08	2	22.95	2	23.70	22.85	0	3,085	0.00%
2022/03/07	1.1	23.63	0	0.00	23.70	1.1	3,046	0.04%
2022/03/04	1	24.85	2.1	24.84	24.45	-1.1	3,021	-0.03%
2022/03/03	0.1	24.30	4	24.11	24.30	-3.9	2,939	-0.13%
2022/03/02	1	24.00	0	0.00	23.90	1	2,971	0.03%
2022/03/01	3	23.65	0	0.00	23.80	3	2,968	0.10%
2022/02/25	0	0.00	2	23.35	23.15	-2	3,000	-0.07%
2022/02/24	1	22.90	2	23.15	23.15	-1	3,058	-0.03%
2022/02/22	0	23.95	0	0.00	23.70	0	3,133	0.00%
2022/02/21	0.2	24.20	0	0.00	24.20	0.2	3,242	0.01%
2022/02/18	0	23.90	0	0.00	23.90	0	3,320	0.00%
2022/02/14	1	23.70	0	0.00	23.60	1	3,921	0.03%
2022/02/11	0	0.00	25	24.16	24.15	-25	4,115	-0.61%
2022/02/10	1	24.25	1	24.30	24.35	0	4,307	0.00%
2022/02/09	0	0.00	3.5	24.15	24.25	-3.5	4,462	-0.08%
2022/02/08	20	24.00	2	24.10	24.15	18	4,596	0.39%
2022/02/07	1	23.70	2	23.80	23.95	-1	4,742	-0.02%
2022/01/26	1	22.35	2	22.55	22.85	-1	5,026	-0.02%
2022/01/25	2.5	22.68	5	22.60	22.55	-2.5	5,675	-0.04%
2022/01/24	5.2	23.03	2.3	23.11	22.95	2.9	6,206	0.05%
2022/01/21	0	23.90	1	23.85	23.50	-1	6,222	-0.02%
2022/01/20	2	23.88	1	23.85	23.95	1	6,244	0.02%
2022/01/19	5	24.05	3	23.90	23.95	2	6,273	0.03%
2022/01/18	2.4	23.96	0	0.00	23.80	2.4	6,247	0.04%
2022/01/17	1	23.95	0	0.00	23.95	1	6,252	0.02%
2022/01/14	1	23.90	0	0.00	24.00	1	6,330	0.02%
2022/01/13	0.8	24.42	0	0.00	24.35	0.8	6,428	0.01%
2022/01/12	1	24.00	0	0.00	24.20	1	6,560	0.02%
2022/01/11	16	24.44	2	24.35	24.30	14	6,571	0.21%
2022/01/10	0	24.40	0	0.00	24.50	0	6,649	0.00%
2022/01/07	1	24.30	0	0.00	24.30	1	6,820	0.01%
2022/01/05	0.5	24.93	1	24.90	24.80	-0.5	6,871	-0.01%
2022/01/04	15	24.60	1	24.65	24.95	14	6,905	0.20%
2022/01/03	0	0.00	1	24.75	24.70	-1	6,924	-0.01%
2021/12/29	0	0.00	10.2	24.80	25.05	-10.2	7,137	-0.14%
2021/12/27	0	0.00	2	24.75	24.80	-2	7,259	-0.03%
2021/12/24	1	24.75	0	0.00	24.75	1	7,615	0.01%
2021/12/23	12	24.88	2	24.95	24.95	10	7,758	0.13%
2021/12/21	1	25.05	0	0.00	25.05	1	7,840	0.01%
2021/12/20	3	25.37	2	25.30	25.35	1	7,910	0.01%
2021/12/17	1	24.80	3	24.80	24.65	-2	7,703	-0.03%
2021/12/15	0	24.45	0	0.00	24.30	0	7,698	0.00%
2021/12/14	2	24.28	0	0.00	24.20	2	7,866	0.03%
2021/12/13	0	0.00	4.4	24.97	24.80	-4.4	8,197	-0.05%
2021/12/09	8	24.83	2	24.73	24.55	6	8,237	0.07%
2021/12/08	0	0.00	1	24.50	24.30	-1	8,224	-0.01%
2021/12/06	2	24.03	0	0.00	24.00	2	8,202	0.02%
2021/12/03	2	24.15	0	0.00	24.10	2	8,231	0.02%
2021/12/02	2	24.13	0	0.00	24.15	2	8,218	0.02%
2021/12/01	3	24.27	0.1	24.50	24.35	2.9	8,225	0.04%
2021/11/30	0	24.70	1	24.50	24.45	-1	8,237	-0.01%
2021/11/29	2	23.98	14	24.08	24.25	-12	8,258	-0.15%
2021/11/26	3	24.57	3	24.73	24.55	0	8,247	0.00%
2021/11/25	0	0.00	2	25.05	25.00	-2	8,236	-0.02%
2021/11/23	1	24.90	4.2	24.86	24.80	-3.2	8,269	-0.04%
2021/11/22	1	25.05	0	0.00	25.10	1	8,299	0.01%
2021/11/19	2	25.08	1	25.60	25.05	1	8,309	0.01%
2021/11/18	19	25.16	6	25.28	25.45	13	8,303	0.16%
2021/11/17	11	24.94	0	0.00	24.80	11	8,230	0.13%
2021/11/16	3	25.02	0	0.00	25.05	3	8,189	0.04%
2021/11/15	12	25.15	11	25.10	25.00	1	8,180	0.01%
2021/11/12	6	26.44	0	0.00	26.20	6	8,018	0.07%
2021/11/11	12	27.32	7	27.10	27.00	5	7,911	0.06%
2021/11/10	26	27.12	0	0.00	27.05	26	7,949	0.33%
2021/11/09	3.3	27.68	45	27.25	27.60	-41.7	7,845	-0.53%
2021/11/08	35	27.51	12	27.45	27.25	23	7,679	0.30%
2021/11/05	9	27.48	13.3	27.37	27.35	-4.3	7,642	-0.06%
2021/11/04	0	27.95	2	28.13	27.90	-2	7,595	-0.03%
2021/11/03	26	27.90	7	28.00	28.05	19	7,524	0.25%
2021/11/02	39	27.79	27	27.53	27.75	12	7,250	0.17%
2021/11/01	18	27.08	35.2	26.80	27.20	-17.2	6,671	-0.26%
2021/10/29	5	24.77	0	0.00	24.75	5	6,307	0.08%
2021/10/28	2	25.10	0	0.00	25.05	2	6,756	0.03%
2021/10/27	3	24.85	0	0.00	24.85	3	6,775	0.04%
2021/10/26	4	25.19	0	0.00	25.10	4	6,809	0.06%
2021/10/25	2	25.08	0	0.00	25.05	2	6,845	0.03%
2021/10/22	5	25.10	0	0.00	24.80	5	6,955	0.07%
2021/10/21	6	25.69	1	25.70	25.50	5	7,011	0.07%
2021/10/20	0	0.00	24.1	26.11	26.35	-24.1	6,926	-0.35%
2021/10/19	2	25.15	1	25.30	25.35	1	6,833	0.01%
2021/10/18	6	25.44	3	25.68	25.20	3	6,903	0.04%
2021/10/15	6	25.42	5	25.75	25.30	1	6,979	0.01%
2021/10/14	2	24.55	5	24.64	24.65	-3	6,956	-0.04%
2021/10/13	2	24.55	5	24.55	24.55	-3	7,165	-0.04%
2021/10/12	9	25.36	0	0.00	25.30	9	7,243	0.12%
2021/10/08	3	25.98	3	26.15	25.85	0	7,302	0.00%
2021/10/07	6	25.85	7	26.01	26.10	-1	7,418	-0.01%
2021/10/06	13	25.41	6	25.66	25.55	7	7,528	0.09%
2021/10/05	4	24.53	2	24.73	25.00	2	7,713	0.03%
2021/10/04	9	25.19	0	0.00	24.80	9	7,782	0.12%
2021/10/01	16.5	26.92	14	26.69	26.15	2.5	7,827	0.03%
2021/09/30	29.3	26.80	17	26.72	26.75	12.3	7,689	0.16%
2021/09/29	4	26.43	7	26.16	26.55	-3	7,694	-0.04%
2021/09/28	4	26.05	10	25.98	26.20	-6	7,782	-0.08%
2021/09/27	0	0.00	12	26.12	26.35	-12	8,029	-0.15%
2021/09/24	11	25.24	4	25.30	25.20	7	8,368	0.08%
2021/09/23	1	25.40	1	25.20	25.20	0	9,097	0.00%
2021/09/22	3	25.18	0	0.00	25.15	3	10,530	0.03%
2021/09/17	4	26.15	4	26.24	25.95	0	11,245	0.00%
2021/09/16	7	27.03	9	27.37	26.95	-2	11,377	-0.02%
2021/09/15	5	26.40	7	26.14	26.60	-2	11,345	-0.02%
2021/09/14	1	26.20	0	0.00	25.80	1	11,464	0.01%
2021/09/13	3	26.13	3	26.20	26.20	0	11,873	0.00%
2021/09/10	0	0.00	1	25.80	25.60	-1	12,116	-0.01%
2021/09/09	0	0.00	1	25.30	25.30	-1	12,387	-0.01%
2021/09/08	3	25.08	0	0.00	24.80	3	12,510	0.02%
2021/09/06	3	25.68	0	0.00	25.50	3	13,110	0.02%
2021/09/03	1	26.05	1	26.60	26.05	0	13,308	0.00%
2021/09/02	2	26.08	0	0.00	26.25	2	13,506	0.01%
2021/09/01	7	26.42	0	0.00	26.30	7	13,602	0.05%
2021/08/31	2	26.20	23	26.58	26.55	-21	13,779	-0.15%
2021/08/30	4	26.31	2	26.40	26.05	2	14,013	0.01%
2021/08/27	1	25.65	1.1	25.96	26.05	-0.1	14,229	0.00%
2021/08/26	8	25.74	4	26.16	25.55	4	14,485	0.03%
2021/08/24	1	25.25	0	0.00	25.35	1	15,153	0.01%
2021/08/23	0	0.00	2	24.95	25.15	-2	15,967	-0.01%
2021/08/20	3.2	24.17	2	24.30	24.25	1.2	16,902	0.01%
2021/08/19	12	24.44	4	24.60	24.05	8	17,534	0.05%
2021/08/18	6	23.52	4	24.34	25.05	2	18,007	0.01%
2021/08/17	3.2	24.56	0	0.00	24.20	3.2	18,263	0.02%
2021/08/16	7	25.01	5	26.10	24.75	2	18,509	0.01%
2021/08/13	4	26.35	1	27.10	26.10	3	18,716	0.02%
2021/08/11	10	26.81	1	26.65	26.65	9	20,136	0.04%
2021/08/10	1	27.85	6	27.93	27.45	-5	20,604	-0.02%
2021/08/09	5	28.54	0	0.00	28.20	5	21,128	0.02%
2021/08/05	0	0.00	3	28.20	28.15	-3	22,721	-0.01%
2021/08/04	16	28.79	3	28.85	28.70	13	23,284	0.06%
2021/08/03	5	29.06	13	29.00	29.20	-8	24,071	-0.03%
2021/08/02	0	0.00	0	27.60	27.90	0	24,733	0.00%
2021/07/30	5	27.58	1	27.60	27.20	4	25,744	0.02%
2021/07/29	1	27.05	1	27.60	27.55	0	28,156	0.00%
2021/07/28	3	26.82	0	0.00	27.00	3	29,707	0.01%
2021/07/27	0	0.00	7	28.08	27.75	-7	30,748	-0.02%
2021/07/23	5	27.70	2	27.63	27.70	3	33,122	0.01%
2021/07/22	4	27.36	2	27.75	27.05	2	34,888	0.01%
2021/07/21	3	27.30	0	0.00	27.25	3	36,962	0.01%
2021/07/20	1	28.25	10	28.65	28.10	-9	38,096	-0.02%
2021/07/19	11	29.42	5	28.80	28.95	6	39,502	0.02%
2021/07/16	0	0.00	1	29.30	28.90	-1	41,385	0.00%
2021/07/15	0	0.00	65	28.37	28.95	-65	41,753	-0.16%
2021/07/14	9	28.06	300	27.90	27.80	-291	42,839	-0.68%	大賣/鉅額交易
2021/07/13	6	28.47	0	0.00	28.30	6	43,760	0.01%
2021/07/12	9	29.92	5	29.85	29.15	4	44,544	0.01%
2021/07/09	0	0.00	23	28.76	28.80	-23	44,484	-0.05%
2021/07/08	3	28.55	2.3	29.06	29.30	0.7	44,900	0.00%
2021/07/07	4	28.55	25	28.64	28.40	-21	45,354	-0.05%
2021/07/06	0	0.00	11	29.20	29.10	-11	46,245	-0.02%
2021/07/05	3	29.53	29.5	29.68	29.55	-26.5	46,413	-0.06%
2021/07/02	5	30.29	10	29.92	29.65	-5	46,846	-0.01%
2021/07/01	12	30.30	42	29.99	29.50	-30	47,282	-0.06%
2021/06/30	218	30.93	193	30.53	30.50	25	46,959	0.05%	大買/大賣/
2021/06/29	66	30.93	66	30.86	31.30	0	46,253	0.00%
2021/06/28	229	28.51	219	29.06	29.90	10	44,851	0.02%	大買/大賣/
2021/06/25	9	28.61	8	28.76	28.20	1	44,130	0.00%
2021/06/24	192.5	28.41	200	28.17	28.45	-7.5	44,060	-0.02%	大買/大賣/
2021/06/23	2	27.28	2	27.50	27.45	0	43,780	0.00%
2021/06/22	402	27.85	15	27.95	27.70	387	43,618	0.89%	大買/鉅額交易
2021/06/21	8	26.59	7	26.88	26.75	1	43,200	0.00%
2021/06/18	2	27.85	7	27.59	27.55	-5	42,998	-0.01%
2021/06/17	2	28.33	7	28.26	28.45	-5	42,814	-0.01%
2021/06/16	15	29.30	10	28.92	28.35	5	42,749	0.01%
2021/06/15	10	29.00	13	29.13	29.20	-3	42,399	-0.01%
2021/06/11	2	28.85	4	28.86	28.40	-2	42,182	0.00%
2021/06/09	0	0.00	1	28.50	28.50	-1	41,841	0.00%
2021/06/08	6	29.37	3	29.38	28.95	3	41,819	0.01%
2021/06/07	4	28.67	5	28.99	29.00	-1	41,699	0.00%
2021/06/04	6	29.26	18	29.01	28.70	-12	41,580	-0.03%
2021/06/03	15	29.79	28	29.63	29.65	-13	41,396	-0.03%
2021/06/02	18	29.39	28	29.36	29.65	-10	41,181	-0.02%
2021/06/01	9	28.99	17	28.94	29.15	-8	40,922	-0.02%
2021/05/31	31	29.94	16.7	29.62	29.30	14.3	40,676	0.04%
2021/05/28	25	28.40	100	28.62	28.25	-75	40,142	-0.19%
2021/05/27	21	27.29	9	27.27	26.90	12	39,266	0.03%
2021/05/26	25	26.49	77	26.42	26.80	-52	38,735	-0.13%
2021/05/25	27	25.85	33	25.64	25.80	-6	38,339	-0.02%
2021/05/24	2	25.55	12	25.47	25.65	-10	38,199	-0.03%
2021/05/21	8	24.92	3	25.15	25.30	5	38,032	0.01%
2021/05/20	25	25.30	23	24.80	24.55	2	37,934	0.01%
2021/05/19	43	25.96	10	25.41	25.90	33	37,474	0.09%
2021/05/18	14	23.78	32	23.91	24.30	-18	36,681	-0.05%
2021/05/17	22	22.47	19	22.49	22.10	3	36,245	0.01%
2021/05/14	19	25.63	19	25.91	24.55	0	35,672	0.00%
2021/05/13	138	25.40	51	25.36	25.35	87	34,903	0.25%	大買/
2021/05/12	22	28.63	40.1	28.42	28.15	-18.1	34,109	-0.05%
2021/05/11	62.2	32.28	27	31.67	31.25	35.2	33,480	0.11%
2021/05/10	41	34.83	40.1	34.88	34.70	0.9	32,591	0.00%
2021/05/07	33	33.51	20	32.76	33.40	13	31,538	0.04%
2021/05/06	95	35.16	97	35.34	34.10	-2	30,530	-0.01%
2021/05/05	32	33.71	34	33.75	34.10	-2	28,108	-0.01%
2021/05/04	71	31.86	59	31.30	31.00	12	26,584	0.05%
2021/05/03	44	34.32	101.8	35.17	33.00	-57.8	25,599	-0.23%	大賣/
2021/04/29	188.3	34.37	61	33.91	34.50	127.3	25,240	0.50%	大買/鉅額交易
2021/04/28	109	35.03	143	34.94	35.30	-34	23,841	-0.14%	大買/大賣/
2021/04/27	122	31.60	77.2	31.78	32.45	44.8	22,174	0.20%	大買/
2021/04/26	27	29.26	457.1	28.21	29.65	-430.1	20,154	-2.13%	大賣/鉅額交易
2021/04/23	464.1	27.24	54	27.05	27.00	410.1	19,023	2.16%	大買/鉅額交易
2021/04/22	51.1	26.47	104	26.69	27.10	-52.9	17,660	-0.30%	大賣/
2021/04/21	13	25.06	61	25.23	24.90	-48	15,604	-0.31%
2021/04/20	77	25.18	30	24.89	25.00	47	15,167	0.31%
2021/04/19	96	24.34	99.7	24.40	24.95	-3.7	14,057	-0.03%
2021/04/16	31	22.49	61	22.49	22.70	-30	13,045	-0.23%
2021/04/15	33	21.16	40	21.31	21.15	-7	12,194	-0.06%
2021/04/14	29	21.05	18	21.13	20.70	11	12,258	0.09%
2021/04/13	48	21.91	34	21.85	21.60	14	11,966	0.12%
2021/04/12	58	22.26	94	21.96	22.20	-36	11,508	-0.31%
2021/04/09	40	20.54	35	20.72	20.55	5	10,573	0.05%
2021/04/08	21	21.32	18	21.32	21.10	3	10,310	0.03%
2021/04/07	45	20.58	56	20.63	21.00	-11	9,823	-0.11%
2021/04/06	2	20.00	3	19.87	19.80	-1	9,588	-0.01%
2021/04/01	2	19.68	5	19.77	19.70	-3	9,580	-0.03%
2021/03/31	3	19.75	4	19.83	19.80	-1	9,645	-0.01%
2021/03/29	7	19.95	4	19.95	19.90	3	9,995	0.03%
2021/03/26	0	0.00	13	19.43	19.60	-13	10,000	-0.13%
2021/03/25	2	19.13	13	19.40	19.10	-11	10,195	-0.11%
2021/03/24	2	19.28	1	19.35	19.25	1	10,302	0.01%
2021/03/23	7	19.47	7	19.63	19.30	0	10,399	0.00%
2021/03/22	2	19.63	36	19.49	19.75	-34	10,461	-0.32%
2021/03/19	7	19.25	0	0.00	19.25	7	10,574	0.07%
2021/03/18	17.1	19.46	1	19.65	19.45	16.1	10,689	0.15%
2021/03/17	6	19.54	2	19.60	19.45	4	10,864	0.04%
2021/03/16	3	19.68	21	19.85	19.65	-18	11,078	-0.16%
2021/03/15	2	19.95	22	19.85	19.75	-20	11,333	-0.18%
2021/03/12	19	19.78	15	19.77	19.70	4	11,609	0.03%
2021/03/11	3	19.43	2	19.50	19.35	1	11,871	0.01%
2021/03/10	43	19.57	13	19.49	19.50	30	11,945	0.25%
2021/03/09	6	19.02	686	18.88	19.00	-680	12,019	-5.66%	大賣/鉅額交易
2021/03/08	3	19.27	1	19.50	19.20	2	12,130	0.02%
2021/03/05	31	19.52	67	19.58	19.30	-36	12,435	-0.29%
2021/03/04	6	20.04	7	20.21	20.05	-1	12,882	-0.01%
2021/03/03	48	20.27	37.5	20.34	20.20	10.5	13,743	0.08%
2021/03/02	3	20.00	4	20.23	19.70	-1	13,676	-0.01%
2021/02/26	18	20.22	20	20.15	20.05	-2	14,145	-0.01%
2021/02/25	6	20.08	26	20.14	20.10	-20	14,217	-0.14%
2021/02/24	18	20.32	17	20.10	20.00	1	14,252	0.01%
2021/02/23	18	20.09	12	20.18	20.00	6	14,186	0.04%
2021/02/22	28	20.04	7	20.11	20.10	21	14,303	0.15%
2021/02/19	7	19.48	16	19.71	19.65	-9	14,180	-0.06%
2021/02/18	9	19.51	39.4	19.44	19.60	-30.4	14,283	-0.21%
2021/02/17	5	19.13	8	19.11	19.25	-3	14,352	-0.02%
2021/02/05	3	18.55	0	0.00	18.50	3	14,434	0.02%
2021/02/04	688	18.60	6	18.53	18.60	682	14,728	4.63%	大買/鉅額交易
2021/02/03	5.6	18.32	4	18.54	18.10	1.6	14,892	0.01%
2021/02/02	2	18.15	7	18.23	18.30	-5	15,281	-0.03%
2021/02/01	15	17.68	4	17.78	18.00	11	15,529	0.07%
2021/01/29	9	18.23	14	18.30	18.00	-5	15,765	-0.03%
2021/01/28	5	18.23	0	0.00	18.15	5	16,275	0.03%
2021/01/27	2	18.55	0	0.00	18.60	2	16,530	0.01%
2021/01/26	8	18.94	30	18.85	18.80	-22	16,971	-0.13%
2021/01/25	21	19.21	8	19.09	19.25	13	17,313	0.08%
2021/01/22	46	19.07	28.1	19.09	19.20	17.9	17,522	0.10%
2021/01/21	6	17.92	9	17.87	18.10	-3	17,231	-0.02%
2021/01/20	9	17.65	4.1	18.02	17.35	4.9	17,754	0.03%
2021/01/19	38	18.49	4	18.50	18.35	34	18,033	0.19%
2021/01/18	7	17.94	4	18.05	18.00	3	18,167	0.02%
2021/01/15	15	17.98	4	18.21	17.85	11	18,560	0.06%
2021/01/14	2	18.60	3	18.82	18.65	-1	18,778	-0.01%
2021/01/13	4	18.76	3	18.88	18.70	1	18,975	0.01%
2021/01/12	12	18.65	2	18.90	18.60	10	19,213	0.05%
2021/01/11	14	19.09	16	19.13	19.10	-2	19,920	-0.01%
2021/01/08	8	18.92	14	18.98	18.90	-6	20,718	-0.03%
2021/01/07	21	19.27	24	19.52	19.45	-3	22,688	-0.01%
2021/01/06	13	18.93	12	19.01	18.70	1	24,370	0.00%
2021/01/05	4	19.49	15.5	19.42	19.45	-11.5	25,785	-0.04%
2021/01/04	14	19.77	12	19.82	19.70	2	27,448	0.01%
2020/12/31	1	20.10	10	20.20	20.10	-9	28,462	-0.03%
2020/12/30	16	20.31	36	20.50	20.30	-20	28,741	-0.07%
2020/12/29	24	20.50	7	20.64	20.45	17	29,676	0.06%
2020/12/28	10	20.19	15	20.23	20.15	-5	29,606	-0.02%
2020/12/25	3	20.18	10	20.32	20.20	-7	29,736	-0.02%
2020/12/24	4	20.15	15	20.28	20.05	-11	30,004	-0.04%
2020/12/23	4	19.99	10	19.93	20.20	-6	30,378	-0.02%
2020/12/22	11	20.41	7	20.04	19.60	4	30,648	0.01%
2020/12/21	9	20.20	14	20.31	20.35	-5	30,718	-0.02%
2020/12/18	14	19.91	9	19.88	19.80	5	30,755	0.02%
2020/12/17	8	19.78	10	19.75	19.75	-2	30,826	-0.01%
2020/12/16	6	20.27	8	20.01	19.95	-2	30,903	-0.01%
2020/12/15	11	19.95	12	20.24	19.70	-1	31,315	0.00%
2020/12/14	5	19.96	23	19.93	20.30	-18	31,321	-0.06%
2020/12/11	10	20.10	7	20.51	20.05	3	31,531	0.01%
2020/12/10	43	20.60	52	20.68	20.50	-9	32,173	-0.03%
2020/12/09	12	20.85	7.1	20.90	20.55	4.9	32,638	0.02%
2020/12/08	45	21.12	12	21.13	20.95	33	34,293	0.10%
2020/12/07	23	21.27	33	20.98	20.85	-10	34,691	-0.03%
2020/12/04	2	20.65	5	20.82	20.65	-3	35,454	-0.01%
2020/12/03	37	20.96	37	20.67	20.60	0	36,695	0.00%
2020/12/02	38	20.64	17	20.80	20.60	21	37,887	0.06%
2020/12/01	33	20.97	6	21.17	20.85	27	38,339	0.07%
2020/11/30	33	21.42	21	21.46	21.35	12	38,761	0.03%
2020/11/27	42	20.65	69	20.94	20.80	-27	38,628	-0.07%
2020/11/26	19	19.90	4	20.08	19.85	15	38,010	0.04%
2020/11/25	59	20.09	45	20.00	19.90	14	38,502	0.04%
2020/11/24	10	19.39	11	19.35	19.45	-1	38,115	0.00%
2020/11/23	5	19.17	19	19.18	19.15	-14	38,060	-0.04%
2020/11/20	4	19.01	7	19.02	19.00	-3	38,056	-0.01%
2020/11/19	12	19.16	4	19.05	19.20	8	38,234	0.02%
2020/11/18	3	18.87	1	19.00	18.85	2	38,335	0.01%
2020/11/17	10	19.07	13	18.88	18.90	-3	38,556	-0.01%
2020/11/16	11	19.09	4	19.20	18.85	7	38,716	0.02%
2020/11/13	35	19.20	12	19.12	19.35	23	39,033	0.06%
2020/11/12	23	19.00	18	18.85	18.70	5	39,568	0.01%
2020/11/11	26	19.21	11	19.30	19.20	15	39,631	0.04%
2020/11/10	46	19.49	43	19.67	19.20	3	39,666	0.01%
2020/11/09	5	20.19	17	20.20	20.10	-12	39,412	-0.03%
2020/11/06	27	20.21	3	20.40	20.15	24	39,594	0.06%
2020/11/05	71	20.58	19	20.60	20.45	52	40,590	0.13%
2020/11/04	7	20.23	1	20.50	20.05	6	40,637	0.01%
2020/11/03	15	20.53	17	20.51	20.45	-2	41,046	0.00%
2020/11/02	7	19.79	6	19.89	19.95	1	40,889	0.00%
2020/10/30	13	20.38	28	20.51	20.10	-15	40,665	-0.04%
2020/10/29	19	20.46	5	20.57	20.60	14	41,076	0.03%
2020/10/28	35	20.80	23	20.81	20.60	12	41,354	0.03%
2020/10/27	18	20.66	15.2	20.65	20.45	2.8	40,705	0.01%
2020/10/26	12	20.78	8.2	20.90	20.60	3.8	40,295	0.01%
2020/10/23	19	20.93	7	20.98	20.85	12	40,027	0.03%
2020/10/22	23	20.70	569	20.43	20.60	-546	39,509	-1.38%	大賣/鉅額交易
2020/10/21	31	20.69	28	20.88	20.55	3	39,134	0.01%
2020/10/20	31	20.89	22	20.80	20.85	9	38,902	0.02%
2020/10/19	44	21.03	17	20.98	21.10	27	38,609	0.07%
2020/10/16	17	20.94	21.7	21.24	20.60	-4.7	37,892	-0.01%
2020/10/15	126.6	21.60	126.4	21.63	21.85	0.2	37,047	0.00%	大買/大賣/
2020/10/14	48	21.32	60	21.50	21.00	-12	34,946	-0.03%
2020/10/13	61	20.17	99.2	20.51	20.00	-38.2	32,964	-0.12%
2020/10/12	165.9	20.02	77.3	19.80	20.45	88.6	31,353	0.28%	大買/
2020/10/08	109.3	18.35	67	18.42	18.60	42.3	29,686	0.14%	大買/
2020/10/07	14	17.96	19	18.07	17.85	-5	28,511	-0.02%
2020/10/06	37	18.07	35	17.96	17.80	2	28,220	0.01%
2020/10/05	420	17.49	47	17.23	17.55	373	27,286	1.37%	大買/鉅額交易
2020/09/30	5	16.90	11	17.02	17.10	-6	27,209	-0.02%
2020/09/29	14	17.03	10	17.16	16.80	4	27,101	0.01%
2020/09/28	23	17.00	32	16.91	17.00	-9	26,757	-0.03%
2020/09/25	71	16.32	60	16.28	16.10	11	26,283	0.04%
2020/09/24	14	16.92	14	17.00	16.75	0	25,687	0.00%
2020/09/23	25	16.99	14	17.03	17.05	11	25,407	0.04%
2020/09/22	9	16.53	18	16.63	16.85	-9	25,149	-0.04%
2020/09/21	6	16.91	5	17.05	16.85	1	25,138	0.00%
2020/09/18	49	17.29	29	17.28	17.00	20	24,931	0.08%
2020/09/17	38	17.07	13.1	17.09	17.00	24.9	24,366	0.10%
2020/09/16	18.1	16.91	11	16.90	17.05	7.1	24,148	0.03%
2020/09/15	26	17.24	46	17.19	17.00	-20	23,753	-0.08%
2020/09/14	26	16.89	1,015	16.62	16.60	-989	22,933	-4.31%	大賣/鉅額交易
2020/09/11	69	17.59	69	17.75	17.45	0	22,205	0.00%
2020/09/10	60	16.83	122	16.96	17.05	-62	20,392	-0.30%	大賣/
2020/09/09	990	17.11	42	16.70	16.80	948	19,644	4.83%	大買/鉅額交易
2020/09/08	39	16.42	878	15.90	16.05	-839	18,507	-4.53%	大賣/鉅額交易
2020/09/07	1,064	16.80	238.1	16.73	16.90	825.9	17,118	4.82%	大買/大賣/鉅額交易
2020/09/04	43	15.35	20	15.43	15.40	23	15,736	0.15%
2020/09/03	95	15.40	56	15.39	15.55	39	15,095	0.26%
2020/09/02	47	14.88	23	14.94	15.15	24	14,301	0.17%
2020/09/01	27	14.81	28	14.85	14.65	-1	13,840	-0.01%
2020/08/31	33	15.08	35	14.87	14.95	-2	13,480	-0.01%
2020/08/28	29	14.58	16	14.51	14.45	13	12,728	0.10%
2020/08/27	4	14.48	3	14.70	14.35	1	12,568	0.01%
2020/08/26	17	14.65	35	14.62	14.60	-18	12,399	-0.15%
2020/08/25	40	14.74	34	14.73	14.60	6	12,238	0.05%
2020/08/24	7	14.37	7.2	14.55	14.55	-0.2	11,913	0.00%
2020/08/21	22	14.33	17	14.39	14.40	5	11,655	0.04%
2020/08/20	12	13.85	19	13.60	13.90	-7	11,333	-0.06%
2020/08/19	18	14.55	75	14.99	14.35	-57	10,965	-0.52%
2020/08/18	40	14.97	35	14.91	14.85	5	10,457	0.05%
2020/08/17	15	14.39	17.3	14.29	14.40	-2.3	9,697	-0.02%
2020/08/14	29	13.92	3	13.93	13.90	26	9,298	0.28%
2020/08/13	18	13.89	7	13.85	13.70	11	9,005	0.12%
2020/08/12	36	14.31	26	14.03	14.10	10	8,795	0.11%
2020/08/11	102	14.54	125	14.26	14.20	-23	8,377	-0.27%	大買/大賣/
2020/08/10	11	15.00	32	14.94	15.05	-21	7,094	-0.30%
2020/08/07	12	13.55	26.2	13.54	13.70	-14.2	6,479	-0.22%
2020/08/06	15	12.93	32	13.10	13.10	-17	5,856	-0.29%
2020/08/05	20	12.90	29	12.72	12.90	-9	5,551	-0.16%
2020/08/04	14	13.00	19.1	12.91	12.85	-5.1	5,409	-0.09%
2020/08/03	8	12.22	24	12.14	12.30	-16	4,639	-0.34%
2020/07/31	2	11.05	0	0.00	11.20	2	4,074	0.05%
2020/07/30	0	0.00	2	11.05	11.10	-2	4,377	-0.05%
2020/07/29	0	0.00	2	10.90	10.90	-2	4,512	-0.04%
2020/07/28	0	0.00	1	10.75	10.75	-1	4,506	-0.02%
2020/07/24	3	11.05	0	0.00	10.95	3	4,486	0.07%
2020/07/22	0	0.00	1	11.30	11.15	-1	4,464	-0.02%
2020/07/20	1	10.90	0	0.00	10.95	1	4,380	0.02%
2020/07/16	0	0.00	7	11.13	11.15	-7	4,364	-0.16%
2020/07/15	1	11.35	1	11.55	11.25	0	4,316	0.00%
2020/07/14	0	0.00	7	11.16	11.15	-7	4,151	-0.17%
2020/07/10	5	11.28	0	0.00	11.20	5	4,071	0.12%
2020/07/09	28	11.51	6	11.50	11.70	22	3,952	0.56%
2020/07/08	5	11.35	10	11.10	11.20	-5	3,630	-0.14%
2020/07/07	0	0.00	2	10.95	10.95	-2	3,524	-0.06%
2020/07/06	14	10.84	0	0.00	10.85	14	3,490	0.40%
2020/07/02	2	10.95	0	0.00	10.85	2	3,486	0.06%
2020/07/01	0	0.00	3	10.73	10.90	-3	3,448	-0.09%
2020/06/30	3	10.85	6	10.88	10.85	-3	3,416	-0.09%
2020/06/23	0.1	10.55	0	0.00	10.55	0.1	3,235	0.00%
2020/06/18	2	10.55	10	10.50	10.60	-8	3,249	-0.25%
2020/06/17	94	10.86	4	10.83	10.65	90	3,227	2.79%
2020/06/16	2	10.35	23	10.34	10.40	-21	3,116	-0.67%
2020/06/15	10	10.30	0	0.00	10.25	10	3,177	0.31%
2020/06/12	0	0.00	5	10.20	10.25	-5	3,202	-0.16%
2020/06/11	2	10.40	0	0.00	10.40	2	3,232	0.06%
2020/06/05	4	10.90	0	0.00	10.90	4	3,282	0.12%
2020/06/03	0	0.00	10	10.75	10.90	-10	3,353	-0.30%
2020/06/01	2	10.90	0	0.00	10.85	2	3,313	0.06%
2020/05/29	0	0.00	4	10.84	10.80	-4	3,325	-0.12%
2020/05/28	10	10.85	11	10.81	10.75	-1	3,320	-0.03%
2020/05/27	0	0.00	1	10.65	10.60	-1	3,257	-0.03%
2020/05/25	2	10.65	2	10.75	10.70	0	3,271	0.00%
2020/05/22	2	10.35	0	0.00	10.30	2	3,226	0.06%
2020/05/21	2	10.55	0	0.00	10.55	2	3,219	0.06%
2020/05/19	0	0.00	2	10.80	10.75	-2	3,191	-0.06%
2020/05/18	0	0.00	2	10.85	10.75	-2	3,178	-0.06%
2020/05/15	2	10.40	0	0.00	10.40	2	3,123	0.06%
2020/05/14	5	10.68	3	10.50	10.50	2	3,102	0.06%
2020/05/13	35	10.81	4	10.78	10.95	31	3,060	1.01%
2020/05/07	2	10.40	1	10.60	10.65	1	2,927	0.03%
2020/05/06	11	11.03	7	10.99	10.60	4	2,909	0.14%
2020/05/05	6	10.35	13	10.21	10.65	-7	2,599	-0.27%
2020/05/04	0	0.00	1	9.72	9.69	-1	2,448	-0.04%
2020/04/30	5	9.80	2	9.80	9.85	3	2,459	0.12%
2020/04/29	0	0.00	3	9.68	9.71	-3	2,468	-0.12%
2020/04/27	0	0.00	2	9.55	9.56	-2	2,545	-0.08%
2020/04/22	1	9.05	0	0.00	9.03	1	2,659	0.04%
2020/04/20	2	9.24	0	0.00	9.24	2	2,731	0.07%
2020/04/15	0	0.00	10	9.32	9.35	-10	2,896	-0.35%
2020/04/10	2	9.18	10	9.08	9.17	-8	2,931	-0.27%
2020/04/09	4	8.89	4	8.97	8.78	0	2,954	0.00%
2020/04/08	10	8.75	3	8.61	8.80	7	2,996	0.23%
2020/04/07	1	8.50	1	8.57	8.50	0	2,997	0.00%
2020/04/06	1	8.37	0	0.00	8.42	1	3,051	0.03%
2020/03/27	5	8.30	4	8.45	8.28	1	3,348	0.03%
2020/03/26	4	8.12	0	0.00	8.20	4	3,430	0.12%
2020/03/25	24	8.17	6	8.17	8.21	18	3,452	0.52%
2020/03/24	2	7.72	0	0.00	7.76	2	3,412	0.06%
2020/03/20	5	7.38	0	0.00	7.51	5	3,451	0.14%
2020/03/19	0	0.00	1	6.98	6.97	-1	3,423	-0.03%
2020/03/18	1	7.81	13	7.79	7.69	-12	3,353	-0.36%
2020/03/17	11	7.68	3	7.81	7.66	8	3,319	0.24%
2020/03/13	1	8.15	1	8.12	8.40	0	3,239	0.00%
2020/03/12	0	0.00	4	9.06	9.00	-4	3,163	-0.13%
2020/03/11	0	0.00	0	9.72	9.62	0	3,108	0.00%
2020/03/09	4	9.95	3	9.97	9.70	1	3,046	0.03%
2020/03/06	4	10.13	0	0.00	10.05	4	3,010	0.13%
2020/02/25	0	0.00	5	10.40	10.40	-5	2,989	-0.17%
2020/02/24	2	10.65	0	0.00	10.55	2	2,975	0.07%
2020/02/20	0	0.00	2	10.75	10.70	-2	2,948	-0.07%
2020/02/18	5	10.65	0	0.00	10.60	5	2,933	0.17%
2020/02/17	2	10.60	2	10.65	10.60	0	2,931	0.00%
2020/02/14	5	10.77	0	0.00	10.75	5	2,939	0.17%
2020/02/13	0	0.00	2	10.85	10.80	-2	2,962	-0.07%
2020/02/12	2	10.80	0	0.00	10.75	2	2,935	0.07%
2020/02/11	2	10.75	0	0.00	10.75	2	2,913	0.07%
2020/02/10	2	10.80	3	10.65	10.70	-1	2,900	-0.03%
2020/02/07	12	10.88	0	0.00	10.85	12	2,894	0.41%
2020/02/06	5	11.10	1	11.10	11.05	4	2,909	0.14%
2020/02/05	1	10.95	0	0.00	11.00	1	2,889	0.03%
2020/02/04	2	11.10	2	11.15	11.15	0	2,859	0.00%
2020/01/31	0	0.00	1	11.35	11.25	-1	2,950	-0.03%
2020/01/30	2	11.05	5	11.25	11.05	-3	2,920	-0.10%
2020/01/20	0	0.00	1	12.05	11.95	-1	2,828	-0.04%
2020/01/17	0	11.90	0	0.00	12.00	0	2,792	0.00%
2020/01/16	1	11.90	2.1	11.99	12.00	-1.1	2,755	-0.04%
2020/01/15	0	0.00	1.6	11.76	11.80	-1.6	2,651	-0.06%
2020/01/14	0	11.70	4	11.85	11.80	-4	2,591	-0.15%
2020/01/13	3	11.75	28	11.82	11.85	-25	2,536	-0.99%
2020/01/10	0	0.00	1	11.35	11.30	-1	2,415	-0.04%
2020/01/09	10	11.40	0	0.00	11.35	10	2,377	0.42%
2020/01/06	1	11.30	0	0.00	11.25	1	2,374	0.04%
2020/01/03	0	0.00	10	11.60	11.50	-10	2,340	-0.43%
2020/01/02	0	0.00	4	11.45	11.50	-4	2,340	-0.17%
2019/12/31	10.2	11.40	20	11.40	11.40	-9.8	2,281	-0.43%
2019/12/30	3.8	11.46	13	11.46	11.40	-9.2	2,244	-0.41%
2019/12/27	27	11.20	7	11.16	11.25	20	2,164	0.92%
2019/12/26	5	11.00	12	11.00	11.00	-7	2,111	-0.33%
2019/12/24	29	11.29	11	11.33	11.15	18	2,058	0.87%
2019/12/23	4	11.00	4	10.99	11.10	0	1,822	0.00%
2019/12/20	0	0.00	0.2	10.70	10.75	-0.2	1,702	-0.01%
2019/12/18	0	0.00	12	10.65	10.75	-12	1,686	-0.71%
2019/12/17	0	0.00	1	10.60	10.60	-1	1,645	-0.06%
2019/12/05	0	0.00	72	10.45	10.50	-72	1,768	-4.07%
2019/12/04	2	10.50	0	0.00	10.50	2	1,762	0.11%
2019/11/27	0	0.00	2.1	10.65	10.70	-2.1	1,844	-0.11%
2019/11/22	0	0.00	2	10.80	10.70	-2	1,809	-0.11%
2019/11/21	0	0.00	28	10.60	10.60	-28	1,724	-1.62%
2019/11/13	0	0.00	0.5	10.70	10.70	-0.5	1,799	-0.03%
2019/11/11	0	0.00	5	10.60	10.60	-5	1,764	-0.28%
2019/11/06	2	10.60	1	10.55	10.65	1	1,746	0.06%
2019/11/04	4	10.65	2	10.65	10.55	2	1,688	0.12%
2019/10/31	10	10.80	6.1	10.75	10.65	3.9	1,739	0.23%
2019/10/29	0	0.00	4	10.55	10.45	-4	1,577	-0.25%
2019/10/28	0	0.00	0.1	10.60	10.55	-0.1	1,590	-0.01%
2019/10/24	2	10.60	0	0.00	10.50	2	1,620	0.12%
2019/10/23	3	10.50	0	0.00	10.60	3	1,623	0.18%
2019/10/21	8	10.58	0.1	10.60	10.60	7.9	1,708	0.46%
2019/10/15	0	0.00	10	10.52	10.55	-10	1,803	-0.55%
2019/10/14	2	10.50	0	0.00	10.50	2	1,877	0.11%
2019/10/01	0	0.00	3	10.70	10.70	-3	1,908	-0.16%
2019/09/27	2	10.55	0	0.00	10.55	2	1,911	0.10%
2019/09/26	0	0.00	20	10.75	10.75	-20	1,916	-1.04%
2019/09/24	3	10.75	0	0.00	10.75	3	1,940	0.15%
2019/09/23	0	0.00	5	10.90	10.90	-5	1,941	-0.26%
2019/09/20	10	10.76	20	10.75	10.80	-10	1,921	-0.52%
2019/09/19	2	10.85	0	0.00	10.80	2	1,913	0.10%
2019/09/18	30	10.91	7	10.95	10.95	23	1,891	1.22%
2019/09/16	20	10.60	0	0.00	10.50	20	1,834	1.09%
2019/09/10	0	0.00	2	10.45	10.45	-2	1,830	-0.11%
2019/09/06	0	0.00	41	10.49	10.50	-41	1,835	-2.23%
2019/09/05	0	0.00	3	10.50	10.50	-3	1,845	-0.16%
2019/09/04	0	0.00	2.5	10.73	10.60	-2.5	1,840	-0.14%
2019/09/03	17	10.48	1	10.43	10.45	16	1,823	0.88%
2019/09/02	2	10.10	4	10.18	10.25	-2	1,808	-0.11%
2019/08/30	5	10.05	0	0.00	10.00	5	1,827	0.27%
2019/08/26	19	10.00	0	0.00	10.00	19	2,175	0.87%
2019/08/23	0	0.00	2	10.05	10.05	-2	2,175	-0.09%
2019/08/14	15	10.00	0	0.00	10.00	15	2,387	0.63%
2019/08/07	0	0.00	7	10.14	10.05	-7	2,440	-0.29%
2019/08/06	3	10.00	0	0.00	10.10	3	2,453	0.12%
2019/08/05	0	0.00	5	10.35	10.30	-5	2,442	-0.20%
2019/08/02	1	11.00	0	0.00	11.00	1	2,428	0.04%
2019/08/01	0	0.00	10	11.10	11.15	-10	2,410	-0.41%
2019/07/31	2	11.10	0	0.00	11.20	2	2,411	0.08%
2019/07/29	5	11.25	0	0.00	11.30	5	2,427	0.21%
2019/07/23	5	11.11	0	0.00	11.05	5	2,492	0.20%
2019/07/19	2	11.30	0	0.00	11.35	2	2,399	0.08%
2019/07/16	0	0.00	3	11.27	11.35	-3	2,424	-0.12%
2019/07/15	3	11.15	0	0.00	11.15	3	2,353	0.13%
2019/07/11	2	11.15	3	11.05	11.05	-1	2,374	-0.04%
2019/07/10	11	11.15	1	11.15	11.15	10	2,363	0.42%
2019/07/09	0	0.00	12	11.06	11.15	-12	2,377	-0.50%
2019/07/04	10	11.00	0	0.00	11.00	10	2,411	0.41%
2019/07/03	3	10.95	0	0.00	10.90	3	2,411	0.12%
2019/07/01	2	11.00	0	0.00	10.90	2	2,405	0.08%
2019/06/28	2	11.00	0	0.00	10.90	2	2,399	0.08%
2019/06/27	0	0.00	3	11.03	11.05	-3	2,439	-0.12%
2019/06/25	0	0.00	1	11.00	10.95	-1	2,438	-0.04%
2019/06/24	1	11.05	0	0.00	10.95	1	2,468	0.04%
2019/06/21	1	11.10	1	11.10	11.10	0	2,459	0.00%
2019/06/20	2	11.15	2	11.15	11.15	0	2,451	0.00%
2019/06/19	1	11.10	0	0.00	11.15	1	2,496	0.04%
2019/06/17	0	0.00	0.1	11.20	11.20	-0.1	2,609	0.00%
2019/06/13	0	0.00	1	11.20	11.20	-1	2,799	-0.04%
2019/06/12	1	11.20	1	11.30	11.15	0	2,798	0.00%
2019/06/11	2	11.25	0	0.00	11.20	2	2,796	0.07%
2019/06/10	1	11.25	0	0.00	11.30	1	2,786	0.04%
2019/06/06	2	11.30	46	11.38	11.35	-44	2,861	-1.54%
2019/06/05	20	11.45	20	11.60	11.50	0	2,834	0.00%
2019/06/04	20	11.40	0	0.00	11.40	20	2,734	0.73%
2019/06/03	0	0.00	2	11.40	11.40	-2	2,631	-0.08%
2019/05/31	2	11.35	2	11.30	11.30	0	2,597	0.00%
2019/05/30	4	11.20	2	11.20	11.25	2	2,539	0.08%
2019/05/27	0	0.00	2	11.40	11.40	-2	2,533	-0.08%
2019/05/24	2	11.30	3	11.20	11.25	-1	2,488	-0.04%
2019/05/23	1	11.20	75	11.17	11.10	-74	2,464	-3.00%
2019/05/22	21	11.10	1	11.20	11.20	20	2,452	0.82%
2019/05/21	53	11.22	0	0.00	11.20	53	2,449	2.16%
2019/05/20	0	0.00	7	10.99	11.10	-7	2,402	-0.29%
2019/05/15	0	0.00	1	10.75	10.75	-1	2,534	-0.04%
2019/05/14	1	10.40	0	0.00	10.70	1	2,626	0.04%
2019/05/13	2	10.60	0	0.00	10.55	2	2,860	0.07%
2019/05/09	0	0.00	1	11.10	10.90	-1	2,885	-0.03%
2019/05/07	0	0.00	2	11.15	11.10	-2	2,868	-0.07%
2019/05/06	2	11.15	4	11.11	11.10	-2	2,869	-0.07%
2019/05/03	59	11.28	11	11.24	11.20	48	2,934	1.64%
2019/04/29	0	0.00	0	10.75	10.80	0	2,840	0.00%
2019/04/24	7	11.20	2	11.15	10.95	5	2,826	0.18%
2019/04/22	10	10.95	6	10.93	10.90	4	2,732	0.15%
2019/04/19	2	10.50	30	10.50	10.55	-28	2,662	-1.05%
2019/04/17	0	0.00	1	10.65	10.75	-1	2,699	-0.04%
2019/04/16	3	10.55	0	0.00	10.55	3	2,683	0.11%
2019/04/15	4	10.55	0.2	10.50	10.55	3.8	2,695	0.14%
2019/04/12	4	10.90	0	0.00	10.70	4	2,721	0.15%
2019/04/11	1	11.15	5	11.05	11.05	-4	2,684	-0.15%
2019/04/10	0	0.00	1	11.05	11.05	-1	2,662	-0.04%
2019/04/09	0	11.05	70	11.10	11.10	-70	2,657	-2.63%
2019/04/08	4	11.19	5	11.20	11.15	-1	2,669	-0.04%
2019/04/03	0	0.00	2	11.20	11.20	-2	2,670	-0.07%
2019/04/02	2	11.05	0	0.00	11.10	2	2,692	0.07%
2019/04/01	2	11.10	4	11.23	11.10	-2	2,753	-0.07%
2019/03/29	2	11.10	0	0.00	11.10	2	2,906	0.07%
2019/03/28	0	0.00	2	11.20	11.10	-2	2,918	-0.07%
2019/03/27	58	11.25	5.4	11.20	11.20	52.6	2,941	1.79%
2019/03/26	0	11.10	0	0.00	11.10	0	2,923	0.00%
2019/03/25	0	0.00	10	11.10	11.10	-10	2,915	-0.34%
2019/03/22	11	11.29	0	0.00	11.20	11	2,909	0.38%
2019/03/21	2	11.55	27	11.58	11.55	-25	2,866	-0.87%
2019/03/20	2	11.40	50	11.45	11.50	-48	2,793	-1.72%
2019/03/19	71	11.54	2.1	11.55	11.60	68.9	2,792	2.47%
2019/03/18	0	0.00	10	11.10	11.15	-10	2,605	-0.38%
2019/03/15	1	11.10	0	0.00	11.10	1	2,618	0.04%
2019/03/14	2	11.10	0	0.00	11.10	2	2,618	0.08%
2019/03/12	2	11.30	6	11.25	11.25	-4	2,645	-0.15%
2019/03/07	0	0.00	1	11.05	11.00	-1	2,658	-0.04%
2019/03/06	0	10.90	0	0.00	11.00	0	2,722	0.00%
2019/03/05	1	11.05	4	11.00	11.05	-3	2,753	-0.11%
2019/03/04	5	11.02	2	11.10	11.05	3	2,764	0.11%
2019/02/26	0	0.00	7	11.01	11.05	-7	2,803	-0.25%
2019/02/25	2.1	11.00	6	11.02	10.95	-3.9	2,808	-0.14%
2019/02/22	4	10.95	0	0.00	10.95	4	2,804	0.14%
2019/02/21	1	10.95	1	11.05	11.05	0	2,818	0.00%
2019/02/20	0	0.00	2	11.05	11.00	-2	2,822	-0.07%
2019/02/19	4	11.08	6	11.05	11.00	-2	2,818	-0.07%
2019/02/18	1	11.00	0	0.00	10.80	1	2,767	0.04%
2019/02/15	4	11.19	2	11.30	10.95	2	2,854	0.07%
2019/02/14	4	11.13	1	11.25	11.25	3	2,748	0.11%
2019/02/13	4.3	11.11	20	11.16	11.25	-15.7	2,703	-0.58%
2019/02/12	18.7	10.97	16	10.88	11.25	2.7	2,610	0.11%
2019/02/11	16	10.33	1	10.35	10.30	15	2,373	0.63%
2019/01/29	0	0.00	2	10.20	10.25	-2	2,351	-0.09%
2019/01/28	2	10.15	3	10.27	10.15	-1	2,373	-0.04%
2019/01/25	0.3	10.15	1	10.25	10.15	-0.7	2,421	-0.03%
2019/01/24	4.5	10.19	4	10.23	10.20	0.5	2,450	0.02%
2019/01/17	10	10.00	2	10.10	9.95	8	2,585	0.31%
2019/01/16	2	10.00	0	0.00	10.00	2	2,602	0.08%
2019/01/14	0	0.00	1	10.00	9.98	-1	2,623	-0.04%
2019/01/11	1	10.00	1	10.15	10.10	0	2,654	0.00%
2019/01/10	1	10.10	0	0.00	10.10	1	2,675	0.04%
2019/01/09	2	10.05	4	10.08	10.15	-2	2,668	-0.07%
2019/01/07	0	0.00	7	9.93	9.88	-7	2,705	-0.26%
2019/01/04	9	9.74	4	9.76	9.79	5	2,742	0.18%
2018/12/27	4	10.30	0	0.00	10.15	4	2,916	0.14%
2018/12/26	0	0.00	2	10.15	10.15	-2	2,960	-0.07%
2018/12/25	0	0.00	9	10.40	10.30	-9	3,263	-0.28%
2018/12/24	14	10.76	14	10.73	10.65	0	3,288	0.00%
2018/12/22	39	10.69	31	10.75	10.70	8	3,335	0.24%
2018/12/20	1	9.95	0	0.00	9.94	1	3,275	0.03%
2018/12/19	1	10.25	2	10.30	10.15	-1	3,415	-0.03%
2018/12/18	0	0.00	6	10.30	10.25	-6	3,679	-0.16%
2018/12/14	3	10.50	2	10.50	10.55	1	3,748	0.03%
2018/12/13	2	10.55	0	0.00	10.55	2	3,842	0.05%
2018/12/10	0	0.00	1	10.45	10.45	-1	4,071	-0.02%
2018/12/07	2	10.55	0	0.00	10.50	2	4,099	0.05%
2018/12/06	2	10.68	0	0.00	10.45	2	4,191	0.05%
2018/12/04	2	11.15	2	11.20	11.05	0	4,217	0.00%
2018/12/03	0	0.00	1	11.15	11.15	-1	4,232	-0.02%
2018/11/30	2	10.85	2	10.85	10.80	0	4,168	0.00%
2018/11/29	0	0.00	4	10.95	11.00	-4	4,141	-0.10%
2018/11/28	5	10.79	0	0.00	10.85	5	4,072	0.12%
2018/11/27	1	10.95	4	10.90	10.95	-3	4,045	-0.07%
2018/11/26	6	10.80	2	10.90	10.80	4	4,035	0.10%
2018/11/23	2	11.10	2	11.10	11.00	0	4,004	0.00%
2018/11/22	2	11.25	6	11.25	11.20	-4	3,996	-0.10%
2018/11/20	3	11.25	5	11.33	11.20	-2	4,004	-0.05%
2018/11/19	0	0.00	1	11.20	11.25	-1	4,012	-0.02%
2018/11/16	3	11.30	5	11.33	11.20	-2	4,128	-0.05%
2018/11/15	3	11.35	0	0.00	11.25	3	4,127	0.07%
2018/11/14	4	11.50	4	11.30	11.45	0	4,121	0.00%
2018/11/13	2	11.00	2	11.05	11.00	0	4,064	0.00%
2018/11/12	2	11.15	2	11.25	11.10	0	4,080	0.00%
2018/11/08	2	11.35	8	11.35	11.25	-6	4,149	-0.14%
2018/11/07	4	11.33	2	11.40	11.35	2	4,174	0.05%
2018/11/06	4	11.20	4	11.28	11.25	0	4,254	0.00%
2018/11/05	6	11.15	8	11.25	11.25	-2	4,362	-0.05%
2018/11/02	4	11.20	9	11.22	11.20	-5	4,356	-0.11%
2018/11/01	12	10.99	8	11.01	11.05	4	4,378	0.09%
2018/10/31	7	10.78	4	10.78	10.85	3	4,347	0.07%
2018/10/30	4	10.53	7	10.53	10.60	-3	4,335	-0.07%
2018/10/29	6	10.44	6	10.60	10.35	0	4,302	0.00%
2018/10/26	3	10.72	2	10.60	10.45	1	4,278	0.02%
2018/10/25	3	11.07	5	10.93	10.80	-2	4,239	-0.05%
2018/10/24	3	11.38	2	11.55	11.40	1	4,206	0.02%
2018/10/23	0	0.00	30	11.55	11.50	-30	4,219	-0.71%
2018/10/22	2	11.85	3	11.80	11.80	-1	4,236	-0.02%
2018/10/18	21	11.80	1	11.90	11.70	20	4,300	0.47%
2018/10/17	5	12.04	5	12.17	11.80	0	4,300	0.00%
2018/10/16	6	12.06	5	12.03	12.00	1	4,299	0.02%
2018/10/15	3	12.12	2	12.05	12.00	1	4,320	0.02%
2018/10/12	6	11.77	8	11.76	11.90	-2	4,382	-0.05%
2018/10/11	4	11.55	0	0.00	11.45	4	4,484	0.09%
2018/10/09	5	12.74	2	12.85	12.60	3	4,515	0.07%
2018/10/08	3	12.63	5	12.79	12.90	-2	4,520	-0.04%
2018/10/05	5	12.86	61	13.03	12.70	-56	4,527	-1.24%
2018/10/04	3	13.20	6	13.25	13.30	-3	4,519	-0.07%
2018/10/03	42	13.70	7	13.54	13.35	35	4,496	0.78%
2018/10/02	2	13.15	1	13.10	13.15	1	4,252	0.02%
2018/10/01	5	13.19	7	13.26	13.25	-2	4,246	-0.05%
2018/09/28	2	13.10	3	13.08	12.95	-1	4,241	-0.02%
2018/09/27	6	13.03	1	13.10	12.90	5	4,202	0.12%
2018/09/26	2	13.35	5	13.20	13.15	-3	4,190	-0.07%
2018/09/25	21	13.10	3	12.98	13.15	18	4,146	0.43%
2018/09/20	1	12.55	2	12.60	12.40	-1	3,911	-0.03%
2018/09/19	15	12.65	4	12.68	12.65	11	3,943	0.28%
2018/09/18	22	12.75	0	0.00	12.40	22	3,965	0.55%
2018/09/17	0	0.00	5	12.35	12.50	-5	3,943	-0.13%
2018/09/14	2	11.85	4	12.03	12.05	-2	3,935	-0.05%
2018/09/13	2	11.90	4	12.00	11.90	-2	3,960	-0.05%
2018/09/12	3	11.85	11	11.81	11.85	-8	3,979	-0.20%
2018/09/11	1	11.35	3	11.30	11.45	-2	3,978	-0.05%
2018/09/07	1	12.10	0	0.00	11.75	1	4,251	0.02%
2018/09/06	0	0.00	8	12.15	12.05	-8	4,651	-0.17%
2018/09/03	2	12.20	1	12.20	12.20	1	5,479	0.02%
2018/08/30	0	0.00	3	12.40	12.25	-3	5,679	-0.05%
2018/08/29	0	0.00	22	12.35	12.35	-22	5,782	-0.38%
2018/08/28	2	12.35	0	0.00	12.35	2	5,909	0.03%
2018/08/27	1	12.40	2	12.40	12.40	-1	6,233	-0.02%
2018/08/24	11	12.36	2	12.45	12.35	9	6,373	0.14%
2018/08/23	0	0.00	22	12.73	12.70	-22	6,664	-0.33%
2018/08/21	2	11.90	6	11.88	12.00	-4	7,264	-0.06%
2018/08/20	3	11.85	2	12.15	11.80	1	7,332	0.01%
2018/08/17	2	12.25	2	12.40	12.15	0	7,361	0.00%
2018/08/16	10	12.17	32	12.25	12.25	-22	7,527	-0.29%
2018/08/15	9	12.27	20	12.36	12.40	-11	7,579	-0.15%
2018/08/14	2	12.60	2	12.75	12.60	0	7,628	0.00%
2018/08/13	17	12.66	15	12.62	12.55	2	7,664	0.03%
2018/08/10	21	13.20	2	13.25	13.10	19	7,667	0.25%
2018/08/09	1	13.80	0	0.00	13.70	1	7,618	0.01%
2018/08/08	0	0.00	12	13.83	13.75	-12	7,762	-0.15%
2018/08/07	10	13.70	0	0.00	13.70	10	8,109	0.12%
2018/08/06	0	0.00	2	13.70	13.75	-2	8,237	-0.02%
2018/08/03	5	13.64	0	0.00	13.60	5	8,417	0.06%
2018/08/02	2	13.75	2	13.85	13.55	0	8,652	0.00%
2018/08/01	2	13.75	0	0.00	13.75	2	8,977	0.02%
2018/07/31	3	13.70	15	13.78	13.85	-12	9,091	-0.13%
2018/07/30	2	13.65	2	13.85	13.65	0	9,151	0.00%
2018/07/26	2	13.65	3	13.80	13.55	-1	9,606	-0.01%
2018/07/25	9	13.65	10	13.73	13.75	-1	10,127	-0.01%
2018/07/24	2	13.30	3	13.42	13.45	-1	10,561	-0.01%
2018/07/23	1	13.20	12	13.25	13.25	-11	10,813	-0.10%
2018/07/20	1	13.40	0	0.00	13.25	1	11,292	0.01%
2018/07/19	14	13.94	4	13.95	13.85	10	11,552	0.09%
2018/07/18	7	13.95	3.6	14.07	13.85	3.4	11,902	0.03%
2018/07/17	4.6	13.77	7	13.79	13.80	-2.4	11,997	-0.02%
2018/07/16	4	13.45	3	13.60	13.45	1	12,675	0.01%
2018/07/13	9	13.42	5	13.44	13.35	4	13,308	0.03%
2018/07/12	4	13.33	8	13.39	13.35	-4	13,655	-0.03%
2018/07/11	0	0.00	1	13.00	13.00	-1	14,145	-0.01%
2018/07/09	2	12.45	4	12.70	12.80	-2	15,078	-0.01%
2018/07/06	5	12.28	13	12.33	12.50	-8	15,444	-0.05%
2018/07/05	1	12.75	2	13.00	12.70	-1	16,184	-0.01%
2018/07/04	4	12.95	4	12.95	13.05	0	17,463	0.00%
2018/07/03	5	12.95	57	13.46	13.00	-52	19,033	-0.27%
2018/07/02	4	13.63	6	13.77	13.50	-2	20,309	-0.01%
2018/06/29	2	13.80	10	13.78	13.80	-8	20,916	-0.04%
2018/06/28	8	13.76	4	13.78	13.65	4	21,255	0.02%
2018/06/27	10	13.89	12	13.96	13.90	-2	22,255	-0.01%
2018/06/26	9	13.76	2	13.55	13.60	7	23,205	0.03%
2018/06/25	3	14.20	4	14.25	14.05	-1	23,961	0.00%
2018/06/22	5	14.24	1	14.30	14.15	4	24,878	0.02%
2018/06/21	59	14.49	17	14.40	14.40	42	24,899	0.17%
2018/06/20	9	14.38	39	14.24	14.35	-30	24,904	-0.12%
2018/06/19	44	14.96	15	14.82	14.55	29	24,906	0.12%
2018/06/15	4	14.45	4	14.44	14.55	0	24,923	0.00%
2018/06/14	40	14.86	19	14.76	14.45	21	24,848	0.08%
2018/06/13	61	14.75	45	14.82	14.70	16	24,440	0.07%
2018/06/12	5	14.16	1	14.35	14.10	4	23,812	0.02%
2018/06/11	10	14.27	2	14.40	14.20	8	23,741	0.03%
2018/06/08	2	14.35	21	14.25	14.25	-19	23,712	-0.08%
2018/06/07	12	14.71	10	14.40	14.35	2	23,684	0.01%
2018/06/06	26	14.72	6	14.80	14.55	20	23,629	0.08%
2018/06/05	6	14.85	2	14.85	14.55	4	23,579	0.02%
2018/06/04	42	15.05	3	15.08	14.90	39	23,514	0.17%
2018/06/01	5	14.90	1	14.80	14.80	4	23,306	0.02%
2018/05/31	20	14.77	5	14.55	14.55	15	23,221	0.06%
2018/05/30	48	14.61	13	14.88	14.90	35	23,023	0.15%
2018/05/29	0	0.00	4	14.15	14.10	-4	22,535	-0.02%
2018/05/28	5	13.94	63	13.96	13.90	-58	22,576	-0.26%
2018/05/25	3	14.08	0	0.00	14.10	3	22,941	0.01%
2018/05/24	4	14.30	1	14.40	14.20	3	22,970	0.01%
2018/05/23	3	14.02	121	13.97	13.95	-118	23,027	-0.51%	大賣/鉅額交易
2018/05/22	0	0.00	10	14.08	14.10	-10	22,983	-0.04%
2018/05/21	0	0.00	8	14.27	14.20	-8	22,997	-0.03%
2018/05/18	1	14.15	0	0.00	14.10	1	23,043	0.00%
2018/05/17	0	0.00	1	14.35	14.25	-1	23,107	0.00%
2018/05/16	1	14.40	2	14.60	14.50	-1	23,085	0.00%
2018/05/15	8	14.52	39	14.61	14.70	-31	23,051	-0.13%
2018/05/14	11	14.17	0	0.00	14.00	11	22,841	0.05%
2018/05/11	7	14.26	10	14.20	14.20	-3	22,794	-0.01%
2018/05/10	7	14.35	2	14.05	14.05	5	22,677	0.02%
2018/05/09	5	13.86	25	14.51	14.55	-20	22,549	-0.09%
2018/05/08	9	14.08	51	14.00	13.80	-42	22,331	-0.19%
2018/05/07	11	14.20	0	0.00	14.20	11	22,303	0.05%
2018/05/04	1	14.25	4	14.43	14.40	-3	22,270	-0.01%
2018/05/03	29	14.22	3	14.23	14.10	26	22,104	0.12%
2018/05/02	16.4	14.96	22	14.88	14.80	-5.6	22,036	-0.03%
2018/04/30	18.6	15.70	14	15.73	15.80	4.6	21,551	0.02%
2018/04/27	7	14.76	1	14.95	14.95	6	21,151	0.03%
2018/04/26	37	15.32	51	14.86	14.75	-14	21,133	-0.07%
2018/04/25	64	15.68	86	15.34	15.70	-22	20,731	-0.11%
2018/04/24	27	15.46	9	15.35	15.15	18	20,593	0.09%
2018/04/23	42	16.42	21	16.15	16.10	21	20,318	0.10%
2018/04/20	88	16.86	26	16.56	16.40	62	20,316	0.31%
2018/04/19	47	16.49	37	16.52	16.45	10	20,016	0.05%
2018/04/18	27	16.23	40	16.32	16.10	-13	20,022	-0.06%
2018/04/17	103	16.25	53	16.40	16.00	50	21,850	0.23%	大買/
2018/04/16	47	16.27	77	15.98	16.10	-30	22,218	-0.14%
2018/04/13	96	16.27	24	16.22	15.90	72	22,585	0.32%
2018/04/12	38	16.04	4	16.03	15.95	34	22,255	0.15%
2018/04/11	75	16.43	67	16.34	16.65	8	21,929	0.04%
2018/04/10	39	16.94	172.3	16.93	16.15	-133.3	21,196	-0.63%	大賣/鉅額交易
2018/04/09	98	17.89	105	17.47	17.90	-7	19,983	-0.04%	大賣/
2018/04/03	79	16.18	46.3	16.31	16.70	32.7	18,537	0.18%
2018/04/02	37	15.86	58	15.64	15.55	-21	17,694	-0.12%
2018/03/31	54	15.30	70	15.26	15.10	-16	17,151	-0.09%
2018/03/30	50.1	15.76	142.2	15.71	15.25	-92.1	16,948	-0.54%	大賣/
2018/03/29	47.2	14.76	48	15.00	15.00	-0.8	15,991	-0.01%
2018/03/28	144	14.45	60	14.43	14.10	84	15,053	0.56%	大買/
2018/03/27	54	14.03	83	14.20	14.10	-29	14,266	-0.20%
2018/03/26	0	0.00	2	13.05	13.10	-2	13,432	-0.01%
2018/03/23	0	0.00	60	12.70	12.85	-60	13,663	-0.44%
2018/03/22	1	13.10	5	13.20	13.05	-4	14,101	-0.03%
2018/03/21	192	13.51	44	13.53	13.45	148	14,098	1.05%	大買/鉅額交易
2018/03/19	21	13.05	0	0.00	12.90	21	14,160	0.15%
2018/03/16	30	13.10	1	13.00	12.95	29	14,312	0.20%
2018/03/14	3	13.00	0	0.00	12.90	3	14,940	0.02%
2018/03/13	5	13.00	0	0.00	13.00	5	15,727	0.03%
2018/03/09	2	13.00	0	0.00	12.95	2	16,574	0.01%
2018/03/07	0	0.00	10	13.50	13.05	-10	17,678	-0.06%
2018/03/06	6	13.59	0	0.00	13.50	6	18,586	0.03%
2018/03/05	30	14.10	34	13.66	13.55	-4	19,631	-0.02%
2018/03/02	4	14.05	3	13.98	13.90	1	20,530	0.00%
2018/03/01	3	14.15	8.5	13.86	14.00	-5.5	21,225	-0.03%
2018/02/27	28.5	14.06	100	14.06	14.00	-71.5	21,425	-0.33%
2018/02/26	15	14.00	76	13.61	13.55	-61	21,188	-0.29%
2018/02/23	83	13.76	25	13.67	13.70	58	21,268	0.27%
2018/02/22	4	12.93	0	0.00	12.95	4	21,431	0.02%
2018/02/21	2	13.00	1	13.00	13.00	1	21,854	0.00%
2018/02/12	7	12.61	6	12.60	12.60	1	21,895	0.00%
2018/02/09	2	12.38	15	12.39	12.40	-13	22,394	-0.06%
2018/02/08	0.8	12.10	0	0.00	12.05	0.8	22,327	0.00%
2018/02/07	13	12.47	12	12.28	12.50	1	22,386	0.00%
2018/02/06	1	11.80	1	12.20	11.80	0	22,465	0.00%
2018/02/05	11	12.91	0	0.00	13.05	11	22,689	0.05%
2018/02/02	1	13.65	1	13.40	13.40	0	23,266	0.00%
2018/02/01	0	0.00	3	13.52	13.45	-3	23,966	-0.01%
2018/01/31	4	13.25	0	0.00	13.30	4	23,942	0.02%
2018/01/30	1	13.40	0	0.00	13.15	1	23,941	0.00%
2018/01/29	2	13.50	6	13.51	13.50	-4	23,884	-0.02%
2018/01/26	1	13.60	41	13.65	13.60	-40	23,907	-0.17%
2018/01/25	166	13.83	25	13.96	13.70	141	23,955	0.59%	大買/鉅額交易
2018/01/24	0	0.00	2	13.60	13.60	-2	23,884	-0.01%
2018/01/23	3	13.68	1	13.80	13.75	2	23,935	0.01%
2018/01/22	14	13.57	40	13.61	13.65	-26	24,033	-0.11%
2018/01/19	1	14.00	0	0.00	14.15	1	24,310	0.00%
2018/01/18	12	14.35	0.1	14.00	14.00	11.9	24,664	0.05%
2018/01/17	2	14.33	35	14.41	14.25	-33	24,934	-0.13%
2018/01/16	7	14.29	46	14.20	14.55	-39	24,889	-0.16%
2018/01/15	26	14.58	8	14.50	14.20	18	24,884	0.07%
2018/01/12	34	14.99	13	15.10	14.85	21	24,415	0.09%
2018/01/11	122	15.57	146	15.26	14.80	-24	23,839	-0.10%	大買/大賣/
2018/01/10	69	14.72	123	14.79	15.00	-54	21,688	-0.25%	大賣/
2018/01/09	77	14.37	164	14.32	14.25	-87	20,880	-0.42%	大賣/
2018/01/08	31	13.80	5	13.87	13.60	26	20,377	0.13%
2018/01/05	2	13.60	50	13.61	13.55	-48	20,271	-0.24%
2018/01/04	3	13.60	0	0.00	13.65	3	20,210	0.01%
2018/01/03	110	13.80	4	13.78	13.70	106	20,244	0.52%	大買/鉅額交易
2018/01/02	48	14.10	3.1	13.85	13.75	44.9	20,170	0.22%