大亞 (1609)-群益金鼎-中港券商分點個股進出

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
52.20
漲跌
▲3.10
漲幅
+6.31%
成交量
52,975張
產業
上市電器電纜類股
917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－群益金鼎-中港券商分點個股進出

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

群益金鼎-中港券商分點個股進出
群益金鼎-中港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
2024/06/07	22	51.35	12	51.80	52.20	10	64,838	0.02%
2024/06/06	1	48.75	1.1	48.99	49.10	-0.1	64,234	0.00%
2024/06/05	3	48.63	7	48.57	48.60	-4	64,199	-0.01%
2024/06/04	6	48.94	4	49.18	48.95	2	64,365	0.00%
2024/05/31	6	49.69	1	49.60	49.05	5	66,014	0.01%
2024/05/30	2	49.95	16	49.53	49.10	-14	66,161	-0.02%
2024/05/29	1	50.30	0	0.00	50.30	1	66,381	0.00%
2024/05/28	0.1	50.80	2	50.70	51.00	-2	66,963	0.00%
2024/05/27	1	51.20	1	51.01	50.50	0	67,573	0.00%
2024/05/24	6	49.82	17	49.35	49.50	-11	67,474	-0.02%
2024/05/23	8	51.15	8	50.38	50.10	0	67,648	0.00%
2024/05/22	4	52.73	18	52.91	52.60	-14	67,442	-0.02%
2024/05/21	7	53.37	3	53.27	52.90	4	67,454	0.01%
2024/05/20	12	53.97	23	53.73	53.50	-11	67,326	-0.02%
2024/05/17	2	52.60	2	53.15	53.10	0	66,888	0.00%
2024/05/16	2	52.10	1	52.40	52.10	1	66,923	0.00%
2024/05/15	7	52.93	7	52.83	52.10	0	66,961	0.00%
2024/05/14	5	52.78	23	52.44	52.40	-18	66,691	-0.03%
2024/05/13	11	52.72	10	52.26	53.00	1	66,475	0.00%
2024/05/10	13	53.05	7	52.63	53.60	6	66,203	0.01%
2024/05/09	32	54.31	41	53.87	53.30	-9	65,851	-0.01%
2024/05/08	96	56.03	63	56.40	56.20	33	65,135	0.05%
2024/05/07	24.1	54.35	14	54.71	55.80	10.1	64,115	0.02%
2024/05/06	21	53.67	14	52.99	52.90	7	63,002	0.01%
2024/05/03	15	55.28	10	54.29	54.00	5	62,453	0.01%
2024/05/02	11	58.21	12	56.69	56.30	-1	61,790	0.00%
2024/04/30	27	56.86	29	56.79	56.90	-2	61,060	0.00%
2024/04/29	41	58.56	25	57.83	57.60	16	60,379	0.03%
2024/04/26	23	60.96	22	60.46	60.00	1	59,620	0.00%
2024/04/25	94	60.09	42	61.04	60.90	52	58,696	0.09%
2024/04/24	58	60.51	51	60.50	60.50	7	57,532	0.01%
2024/04/23	28	58.08	46	58.29	57.60	-18	55,336	-0.03%
2024/04/22	74.1	62.04	39	62.79	57.80	35.1	53,268	0.07%
2024/04/19	135.4	64.38	183	63.93	64.20	-47.6	51,577	-0.09%	大買/大賣/
2024/04/18	44	63.81	51	63.78	64.70	-7	45,068	-0.02%
2024/04/17	47	58.19	47.2	58.25	58.90	-0.2	42,476	0.00%
2024/04/16	54	55.60	102	54.59	53.60	-48	40,749	-0.12%	大賣/
2024/04/15	24	55.25	34.2	55.24	55.60	-10.2	36,988	-0.03%
2024/04/12	35.1	48.01	59	49.11	50.60	-23.9	34,024	-0.07%
2024/04/11	23	46.57	32	47.06	46.00	-9	32,414	-0.03%
2024/04/10	48	46.38	62	47.21	46.70	-14	31,471	-0.04%
2024/04/09	34	45.25	57.2	44.99	45.55	-23.2	29,793	-0.08%
2024/04/08	75	42.84	24	42.76	43.10	51	28,049	0.18%
2024/04/03	7	41.37	2	42.05	41.15	5	27,536	0.02%
2024/04/02	11	42.09	34	41.86	41.75	-23	27,355	-0.08%
2024/04/01	3	42.70	1	43.35	42.60	2	27,068	0.01%
2024/03/29	91	43.25	24	43.01	43.00	67	26,844	0.25%
2024/03/28	26	44.50	18.3	45.07	44.20	7.7	26,243	0.03%
2024/03/27	13	45.04	77	45.13	44.05	-64	25,546	-0.25%
2024/03/26	93	44.57	198	44.78	43.80	-105	24,475	-0.43%	大賣/鉅額交易
2024/03/25	42	44.43	133	44.22	45.40	-91	22,208	-0.41%	大賣/
2024/03/22	12	40.81	68.1	41.95	42.45	-56.1	18,720	-0.30%
2024/03/21	1	38.65	27	38.13	38.60	-26	16,948	-0.15%
2024/03/20	20	37.45	11	37.59	37.35	9	16,636	0.05%
2024/03/19	57	38.15	0	0.00	38.10	57	16,490	0.35%
2024/03/18	3	38.45	42	38.43	38.45	-39	16,303	-0.24%
2024/03/15	28	37.91	3	38.05	37.95	25	16,333	0.15%
2024/03/14	39	38.21	178.2	38.36	37.85	-139.2	16,455	-0.85%	大賣/鉅額交易
2024/03/13	5	36.84	26	37.64	36.85	-21	15,554	-0.13%
2024/03/12	0	0.00	6	36.82	37.20	-6	16,240	-0.04%
2024/03/11	5	36.05	0	0.00	36.30	5	16,078	0.03%
2024/03/08	23.2	36.26	12	36.65	36.05	11.2	16,116	0.07%
2024/03/07	23	37.09	5	37.00	36.70	18	16,013	0.11%
2024/03/06	81	38.12	178	38.37	37.50	-97	15,653	-0.62%	大賣/
2024/03/05	165	36.91	4	36.70	36.35	161	14,187	1.13%	大買/鉅額交易
2024/03/04	8	37.24	0	0.00	36.95	8	14,009	0.06%
2024/03/01	9	37.75	3	37.75	37.85	6	13,745	0.04%
2024/02/29	1	37.65	63.8	37.09	37.50	-62.8	13,258	-0.47%
2024/02/27	21.4	36.48	1	35.70	35.65	20.4	12,912	0.16%
2024/02/26	1	37.30	9	36.77	36.45	-8	12,829	-0.06%
2024/02/23	2	36.53	4	36.50	36.25	-2	12,302	-0.02%
2024/02/22	38	36.28	2.1	36.54	36.40	35.9	12,200	0.29%
2024/02/20	2.1	36.14	3	36.52	35.90	-0.9	12,000	-0.01%
2024/02/19	0	0.00	1.1	36.66	36.30	-1.1	11,892	-0.01%
2024/02/05	0	0.00	2	34.40	34.50	-2	11,525	-0.02%
2024/02/02	0.5	35.30	1	35.35	34.80	-0.5	11,490	0.00%
2024/02/01	0	0.00	2	35.20	35.40	-2	11,408	-0.02%
2024/01/31	3	35.02	0	0.00	34.95	3	11,447	0.03%
2024/01/30	0.1	35.00	0	0.00	34.90	0.1	11,431	0.00%
2024/01/29	1	34.80	0	0.00	34.80	1	11,439	0.01%
2024/01/26	2	34.75	0	0.00	34.60	2	11,464	0.02%
2024/01/25	51	35.04	0	0.00	34.85	51	11,468	0.45%
2024/01/24	0	0.00	6	35.40	35.35	-6	11,461	-0.05%
2024/01/23	3	35.53	51	35.55	35.40	-48	11,477	-0.42%
2024/01/22	1	35.15	15.7	35.45	35.35	-14.7	11,439	-0.13%
2024/01/19	0	0.00	35	34.91	34.80	-35	11,317	-0.31%
2024/01/18	32	34.64	27	34.72	34.80	5	11,228	0.04%
2024/01/17	158	34.79	158	34.97	34.60	0	11,190	0.00%	大買/大賣/
2024/01/16	164	35.72	148	35.95	35.50	16	11,067	0.14%	大買/大賣/
2024/01/15	15	36.64	31.2	36.97	36.90	-16.2	10,747	-0.15%
2024/01/12	0.2	34.10	3	34.25	34.15	-2.8	9,522	-0.03%
2024/01/11	1	33.90	3	33.97	34.10	-2	9,592	-0.02%
2024/01/10	2	33.15	60	33.33	33.25	-58	9,701	-0.60%
2024/01/09	2	33.75	0	0.00	33.65	2	9,803	0.02%
2024/01/05	0	34.65	0	0.00	34.30	0	9,894	0.00%
2024/01/04	90	34.60	0	0.00	34.60	90	9,942	0.91%
2024/01/03	1	34.90	93	34.90	34.70	-92	10,003	-0.92%
2024/01/02	0	0.00	12	34.97	35.00	-12	9,946	-0.12%
2023/12/29	1	34.80	2	34.55	34.50	-1	9,959	-0.01%
2023/12/28	17	34.99	12.1	34.98	35.00	4.9	9,956	0.05%
2023/12/27	0	0.00	2	34.10	34.00	-2	10,054	-0.02%
2023/12/26	0.1	33.95	0	0.00	33.95	0.1	10,500	0.00%
2023/12/25	2	33.80	2	34.00	33.75	0	11,418	0.00%
2023/12/22	0	34.25	0	0.00	33.90	0	11,866	0.00%
2023/12/21	1.5	34.35	5	34.50	34.30	-3.5	12,507	-0.03%
2023/12/20	1	33.70	2	33.85	34.20	-1	12,617	-0.01%
2023/12/19	3	33.48	0	0.00	33.45	3	12,665	0.02%
2023/12/18	5	34.16	0	0.00	33.90	5	12,681	0.04%
2023/12/15	1	34.95	0	0.00	34.40	1	12,693	0.01%
2023/12/14	1	34.66	0	0.00	34.55	1	12,628	0.01%
2023/12/13	21	35.00	240	34.90	34.85	-219	12,503	-1.75%	大賣/鉅額交易
2023/12/12	4	36.08	1	35.60	35.60	3	12,373	0.02%
2023/12/11	122	36.29	2	36.45	35.80	120	11,967	1.00%	大買/鉅額交易
2023/12/08	18	35.41	25	35.60	35.60	-7	11,478	-0.06%
2023/12/07	31	35.04	67.2	35.43	35.95	-36.2	11,007	-0.33%
2023/12/05	3	33.45	0	0.00	33.45	3	10,041	0.03%
2023/12/04	20	34.18	3	34.18	33.95	17	9,961	0.17%
2023/12/01	2	34.10	0	0.00	33.90	2	9,871	0.02%
2023/11/30	1	34.25	1.2	34.07	34.05	-0.2	9,922	0.00%
2023/11/29	28	34.50	27	34.25	34.25	1	9,996	0.01%
2023/11/28	1.1	34.25	1	34.40	34.45	0.1	10,079	0.00%
2023/11/27	100	34.20	3	34.35	34.00	97	10,284	0.94%
2023/11/24	2	34.05	84	34.10	34.20	-82	10,226	-0.80%
2023/11/22	1	33.55	0	0.00	33.55	1	9,990	0.01%
2023/11/21	0	0.00	0	33.80	33.70	0	10,061	0.00%
2023/11/20	3	33.28	1	33.40	33.50	2	10,060	0.02%
2023/11/16	1	32.90	0	0.00	33.00	1	10,190	0.01%
2023/11/15	0	0.00	6	32.88	32.75	-6	10,289	-0.06%
2023/11/14	19	32.20	1	32.05	32.05	18	10,528	0.17%
2023/11/13	88	32.27	2	32.30	32.45	86	10,919	0.79%
2023/11/10	0	0.00	6	32.29	32.25	-6	11,057	-0.05%
2023/11/09	1	32.30	101	32.50	32.55	-100	11,263	-0.89%	大賣/
2023/11/08	3	32.70	0	0.00	32.60	3	11,569	0.03%
2023/11/07	1	33.25	0	0.00	33.15	1	11,769	0.01%
2023/11/06	2	33.35	5	33.25	33.45	-3	12,119	-0.02%
2023/11/02	63	32.44	2	32.25	32.50	61	12,697	0.48%
2023/10/31	212	32.73	30	32.00	32.00	182	13,902	1.31%	大買/鉅額交易
2023/10/30	30	32.74	30	32.85	32.80	0	16,190	0.00%
2023/10/26	1	33.20	0	0.00	32.80	1	16,488	0.01%
2023/10/25	10	33.85	2	33.70	33.45	8	16,712	0.05%
2023/10/24	14	33.04	1	33.25	33.40	13	16,883	0.08%
2023/10/23	2	33.30	1.2	32.74	33.05	0.8	17,175	0.00%
2023/10/20	103	32.05	230	32.44	32.10	-127	17,530	-0.72%	大買/大賣/鉅額交易
2023/10/19	2	33.10	2	32.83	32.80	0	18,760	0.00%
2023/10/18	12	33.22	4	33.00	32.90	8	19,514	0.04%
2023/10/17	15	34.47	10	33.60	33.60	5	19,983	0.03%
2023/10/16	2.1	34.31	4	34.48	34.25	-1.9	20,170	-0.01%
2023/10/13	10	35.20	2	35.15	34.95	8	21,179	0.04%
2023/10/12	8	35.31	1	35.50	35.50	7	22,483	0.03%
2023/10/11	5	36.02	6	35.65	35.35	-1	22,863	0.00%
2023/10/06	34	36.59	0.2	36.55	36.40	33.9	23,403	0.14%
2023/10/05	7	37.19	12	37.11	36.90	-5	23,809	-0.02%
2023/10/04	101	36.85	105	37.23	36.85	-4	24,245	-0.02%	大買/大賣/
2023/10/03	33.5	38.25	31	38.86	37.75	2.5	24,742	0.01%
2023/10/02	7	38.94	12	38.88	38.60	-5	24,700	-0.02%
2023/09/28	23	38.02	40.2	37.95	38.45	-17.2	24,534	-0.07%
2023/09/27	29	36.78	19	36.86	36.70	10	24,392	0.04%
2023/09/26	11	36.41	16.2	36.77	36.35	-5.2	24,300	-0.02%
2023/09/25	0.1	35.10	1	34.85	35.25	-0.9	24,137	0.00%
2023/09/21	1	33.75	1	33.45	33.45	0	24,577	0.00%
2023/09/20	0	0.00	21	33.88	34.10	-21	24,714	-0.09%
2023/09/19	0	0.00	8	34.21	34.10	-8	25,156	-0.03%
2023/09/15	0	34.95	0	0.00	35.10	0	25,673	0.00%
2023/09/14	26	34.80	0	0.00	34.85	26	25,991	0.10%
2023/09/13	1	34.50	1	34.40	34.40	0	26,462	0.00%
2023/09/12	2	35.10	0	0.00	34.80	2	27,933	0.01%
2023/09/11	2.1	35.59	2	36.35	35.15	0.1	28,871	0.00%
2023/09/08	45	36.12	14	36.21	35.95	31	29,379	0.11%
2023/09/07	90	36.30	2	36.40	36.35	88	30,161	0.29%
2023/09/06	0	0.00	7	36.35	36.25	-7	31,062	-0.02%
2023/09/05	18.1	36.12	0	0.00	36.10	18.1	32,646	0.06%
2023/09/04	2.1	36.67	9	36.48	36.45	-7	35,956	-0.02%
2023/09/01	39	36.78	24	36.54	36.45	15	38,926	0.04%
2023/08/31	0	0.00	5	36.70	36.95	-5	42,430	-0.01%
2023/08/30	0	0.00	3	35.90	35.75	-3	43,137	-0.01%
2023/08/29	1.1	35.35	0	0.00	35.50	1.1	43,762	0.00%
2023/08/28	2	35.50	0	0.00	35.15	2	43,860	0.00%
2023/08/25	1	35.55	4	36.20	36.00	-3	43,928	-0.01%
2023/08/24	10	35.86	4	36.10	35.85	6	44,056	0.01%
2023/08/23	2	35.78	0	0.00	35.90	2	44,190	0.00%
2023/08/22	7	35.76	0	0.00	35.85	7	44,503	0.02%
2023/08/21	1	36.45	20	36.30	36.35	-19	44,699	-0.04%
2023/08/18	19	36.17	17	36.06	36.00	2	44,769	0.00%
2023/08/17	48	35.87	73	35.99	36.15	-25	44,812	-0.06%
2023/08/16	70	34.10	31	35.01	35.15	39	45,047	0.09%
2023/08/15	36	34.19	31	34.69	34.70	5	45,745	0.01%
2023/08/14	31	34.11	40	33.77	33.60	-9	46,303	-0.02%
2023/08/11	44	35.63	35	34.90	34.65	9	46,414	0.02%
2023/08/10	64	36.22	37	35.77	35.70	27	46,556	0.06%
2023/08/09	40	37.16	45	37.07	36.85	-5	46,722	-0.01%
2023/08/08	34	37.22	29	36.71	36.55	5	46,782	0.01%
2023/08/07	20	36.72	2	36.80	37.00	18	47,425	0.04%
2023/08/04	175	37.18	78	37.31	37.35	97	48,362	0.20%	大買/
2023/08/02	49	39.73	139.1	40.34	39.25	-90.1	48,205	-0.19%	大賣/
2023/08/01	5	37.61	0	0.00	37.50	5	46,944	0.01%
2023/07/31	1	37.65	1	37.65	37.65	0	48,426	0.00%
2023/07/28	36	38.10	30	37.92	38.05	6	50,109	0.01%
2023/07/27	75	38.41	52	38.59	38.55	23	50,332	0.05%
2023/07/26	116	39.05	55	38.57	38.35	61	50,990	0.12%	大買/
2023/07/25	51	39.07	103	39.10	39.25	-52	50,730	-0.10%	大賣/
2023/07/24	123	40.08	56	39.57	38.80	67	50,319	0.13%	大買/
2023/07/21	75	39.81	61	39.87	39.75	14	49,129	0.03%
2023/07/20	6	39.24	108	39.25	39.60	-102	48,499	-0.21%	大賣/鉅額交易
2023/07/19	121	38.38	5	38.25	38.25	116	48,038	0.24%	大買/鉅額交易
2023/07/18	70	38.84	23	39.40	38.55	47	47,915	0.10%
2023/07/17	18.1	39.88	77.1	39.29	39.45	-59	47,115	-0.13%
2023/07/14	31	38.08	15	38.11	37.60	16	46,247	0.03%
2023/07/13	64	39.18	67	38.50	38.05	-3	46,233	-0.01%
2023/07/12	39	39.19	28	39.20	39.40	11	45,854	0.02%
2023/07/11	62	39.43	27	38.89	38.70	35	46,018	0.08%
2023/07/10	29	39.29	44.3	38.88	38.95	-15.3	46,535	-0.03%
2023/07/07	10.1	37.46	393.1	37.35	37.90	-383	47,187	-0.81%	大賣/鉅額交易
2023/07/06	43	38.68	291	38.27	38.10	-248	47,423	-0.52%	大賣/鉅額交易
2023/07/05	25	38.92	153	39.16	39.15	-128	47,541	-0.27%	大賣/鉅額交易
2023/07/04	30	38.50	25	39.20	38.25	5	47,450	0.01%
2023/07/03	73	38.79	44	39.25	38.60	29	47,692	0.06%
2023/06/30	11	38.47	13.1	38.10	38.60	-2.1	47,357	0.00%
2023/06/29	55.1	37.52	1	37.50	37.40	54.1	47,382	0.11%
2023/06/28	60	36.90	3	36.83	36.75	57	47,669	0.12%
2023/06/27	11.1	38.13	19	38.18	36.95	-7.9	47,668	-0.02%
2023/06/26	100	37.80	4	38.09	38.10	96	48,044	0.20%
2023/06/21	130	38.24	5	38.20	38.00	125	48,710	0.26%	大買/鉅額交易
2023/06/20	200	38.48	198	38.63	38.70	2	48,365	0.00%	大買/大賣/
2023/06/19	215	38.63	230	38.40	38.15	-15	48,045	-0.03%	大買/大賣/
2023/06/16	839	39.03	348	39.56	38.50	491	47,705	1.03%	大買/大賣/鉅額交易
2023/06/15	65	37.28	63	38.30	38.10	2	46,305	0.00%
2023/06/14	60	38.32	65	37.82	37.60	-5	45,571	-0.01%
2023/06/13	108	37.70	294	37.78	37.80	-186	45,133	-0.41%	大買/大賣/鉅額交易
2023/06/12	74.2	39.47	42.5	38.74	38.40	31.7	44,542	0.07%
2023/06/09	16	39.52	8.8	39.50	39.50	7.2	43,814	0.02%
2023/06/08	81	40.39	66	40.59	40.50	15	42,292	0.04%
2023/06/07	101	37.20	519	38.15	39.20	-418	39,128	-1.07%	大買/大賣/鉅額交易
2023/06/06	74.1	36.19	53	36.11	35.65	21.1	36,364	0.06%
2023/06/05	8.5	33.14	6.5	34.04	34.80	2	33,276	0.01%
2023/06/02	8	31.87	19	32.10	31.65	-11	32,861	-0.03%
2023/06/01	6	30.99	0	0.00	30.85	6	32,232	0.02%
2023/05/31	2	30.90	2	30.80	31.10	0	32,140	0.00%
2023/05/30	14	30.52	1	30.75	30.50	13	32,073	0.04%
2023/05/29	2	31.08	0.1	31.10	31.00	1.9	31,878	0.01%
2023/05/26	1	30.55	1	30.65	30.75	0	31,692	0.00%
2023/05/25	3	31.45	33	31.63	31.20	-30	31,400	-0.10%
2023/05/24	3	31.55	0	0.00	31.60	3	31,212	0.01%
2023/05/23	7	31.81	37	31.81	31.75	-30	31,263	-0.10%
2023/05/22	19	31.72	10.4	31.80	31.80	8.6	31,141	0.03%
2023/05/19	66	31.80	55	31.35	31.25	11	30,602	0.04%
2023/05/18	673	31.43	73	31.42	31.35	600	30,165	1.99%	大買/鉅額交易
2023/05/17	71	30.93	78	30.64	30.50	-7	29,950	-0.02%
2023/05/16	57	30.59	57	30.55	30.60	0	29,520	0.00%
2023/05/15	4	29.53	2	30.10	30.25	2	29,140	0.01%
2023/05/12	24	29.82	14	29.30	29.55	10	28,650	0.03%
2023/05/11	24	29.82	14	29.30	28.95	10	28,352	0.04%
2023/05/10	7	30.99	51	30.85	30.90	-44	27,516	-0.16%
2023/05/09	24.5	31.05	17	30.20	30.05	7.5	26,294	0.03%
2023/05/08	13	31.73	18	31.69	32.00	-5	25,548	-0.02%
2023/05/05	17	31.64	35.1	31.71	31.30	-18.1	24,560	-0.07%
2023/05/04	1	31.10	19	30.53	31.00	-18	23,319	-0.08%
2023/05/03	9	29.10	7	28.86	28.95	2	22,140	0.01%
2023/05/02	20	28.19	32	28.56	29.20	-12	22,145	-0.05%
2023/04/28	25	27.48	6	27.47	27.40	19	21,305	0.09%
2023/04/25	16	27.55	1	27.30	27.30	15	20,958	0.07%
2023/04/24	10	28.00	0	0.00	27.80	10	20,783	0.05%
2023/04/21	2	27.20	0	0.00	27.10	2	20,617	0.01%
2023/04/20	17	27.72	1	27.80	27.80	16	20,428	0.08%
2023/04/19	3.1	27.68	11.1	28.09	28.40	-8	20,163	-0.04%
2023/04/18	39.1	27.95	13	27.80	27.45	26.1	19,694	0.13%
2023/04/17	3	28.37	2	28.70	28.40	1	19,352	0.01%
2023/04/14	11	28.87	8	29.00	28.60	3	19,482	0.02%
2023/04/13	7	28.45	6.1	28.70	28.70	0.9	18,938	0.00%
2023/04/12	16	28.13	47	27.96	28.70	-31	17,837	-0.17%
2023/04/11	10	27.44	7.9	27.59	27.35	2.1	16,489	0.01%
2023/04/10	2	27.00	5	26.95	26.85	-3	15,894	-0.02%
2023/04/07	13.9	27.05	11	27.17	27.20	2.9	15,446	0.02%
2023/04/06	6	26.69	9	26.88	26.75	-3	14,737	-0.02%
2023/03/31	6	25.94	8	25.85	25.85	-2	14,106	-0.01%
2023/03/30	25	26.52	9	26.44	26.15	16	13,930	0.11%
2023/03/29	12	26.21	10.5	26.54	26.55	1.5	13,503	0.01%
2023/03/28	6	25.93	2	25.95	25.50	4	12,991	0.03%
2023/03/27	12	27.18	7	26.61	26.25	5	12,779	0.04%
2023/03/24	7	26.18	7	26.79	26.15	0	11,861	0.00%
2023/03/22	1	25.00	3	25.20	24.75	-2	11,030	-0.02%
2023/03/21	4	25.10	0	0.00	25.00	4	10,986	0.04%
2023/03/20	0	0.00	3	24.87	25.20	-3	10,938	-0.03%
2023/03/17	2	25.00	2	25.10	24.95	0	10,975	0.00%
2023/03/15	0	0.00	1	26.00	26.05	-1	10,642	-0.01%
2023/03/13	0	0.00	18	24.80	24.80	-18	10,504	-0.17%
2023/03/10	5	25.19	25	24.86	24.95	-20	10,655	-0.19%
2023/03/09	1	25.95	1	26.20	26.20	0	10,463	0.00%
2023/03/08	1	26.00	3	26.27	27.05	-2	10,247	-0.02%
2023/03/07	5	25.94	6	25.67	25.80	-1	9,690	-0.01%
2023/03/06	2	25.20	0	0.00	24.90	2	9,105	0.02%
2023/03/03	0	0.00	2	24.65	24.60	-2	8,982	-0.02%
2023/03/01	0	0.00	1	24.15	24.15	-1	8,746	-0.01%
2023/02/24	1	24.30	0	0.00	24.25	1	8,686	0.01%
2023/02/23	1	24.85	3.2	24.74	24.60	-2.2	8,618	-0.03%
2023/02/21	0	0.00	7	25.59	25.20	-7	8,367	-0.08%
2023/02/17	0	0.00	1	24.35	24.35	-1	8,247	-0.01%
2023/02/16	38	24.90	15.4	24.62	24.50	22.6	8,317	0.27%
2023/02/15	0	0.00	23	24.30	24.40	-23	7,883	-0.29%
2023/02/13	20	23.15	0	0.00	23.30	20	7,282	0.27%
2023/02/09	2	23.90	20	23.70	23.60	-18	7,214	-0.25%
2023/02/08	0	0.00	0.1	23.40	23.25	-0.1	7,010	0.00%
2023/02/07	0	0.00	4	23.25	23.50	-4	6,953	-0.06%
2023/02/06	20	23.15	0	0.00	23.15	20	6,919	0.29%
2023/02/03	3	23.52	3	23.60	23.50	0	6,878	0.00%
2023/02/02	6	24.18	3	23.95	23.95	3	6,752	0.04%
2023/02/01	13	23.93	2	23.55	24.10	11	6,397	0.17%
2023/01/17	3	20.55	3	20.55	20.55	0	5,089	0.00%
2023/01/16	5	20.40	10	20.33	20.35	-5	5,134	-0.10%
2023/01/13	40	20.69	40	20.35	20.35	0	5,137	0.00%
2023/01/11	0	0.00	1	20.60	20.50	-1	5,090	-0.02%
2023/01/04	6	21.38	5	21.55	21.50	1	4,984	0.02%
2023/01/03	2	21.05	52	21.00	20.85	-50	4,544	-1.10%
2022/12/22	1	20.40	0	0.00	20.40	1	4,360	0.02%
2022/12/21	11	20.52	10	20.50	20.25	1	4,403	0.02%
2022/12/16	0	0.00	2	20.65	20.75	-2	4,371	-0.05%
2022/12/12	3	20.95	3	21.03	20.85	0	4,301	0.00%
2022/12/09	2	20.65	2	21.05	20.80	0	4,192	0.00%
2022/12/08	2	20.30	0	0.00	20.20	2	4,016	0.05%
2022/12/07	5	20.61	4	20.20	20.00	1	3,986	0.03%
2022/12/01	50	19.80	0	0.00	19.45	50	3,338	1.50%
2022/11/30	21	19.85	0	0.00	19.70	21	3,315	0.63%
2022/11/25	0	0.00	1	19.00	18.65	-1	3,240	-0.03%
2022/11/18	0.1	18.80	0	0.00	18.50	0.1	3,406	0.00%
2022/11/17	0	0.00	1	19.05	19.00	-1	3,389	-0.03%
2022/11/16	1	18.90	0.1	19.30	18.95	0.9	3,367	0.03%
2022/11/15	10	19.33	11.1	19.55	19.40	-1.1	3,289	-0.03%
2022/11/10	0	0.00	0.2	17.30	17.20	-0.2	2,787	-0.01%
2022/11/09	0	0.00	1	17.55	17.50	-1	2,813	-0.04%
2022/11/08	0	0.00	1	17.40	17.45	-1	2,842	-0.04%
2022/11/07	2	17.48	0	0.00	17.55	2	2,843	0.07%
2022/10/07	1	18.30	1.6	18.27	18.15	-0.6	3,654	-0.02%
2022/09/28	0	0.00	2	17.95	17.85	-2	4,154	-0.05%
2022/09/27	2	19.25	26	19.38	19.30	-24	4,195	-0.57%
2022/09/26	2	19.30	8	19.53	19.30	-6	4,277	-0.14%
2022/09/07	1	20.15	0	0.00	19.95	1	6,226	0.02%
2022/09/06	0.1	20.80	0	0.00	20.15	0.1	6,350	0.00%
2022/08/31	1	21.90	0	0.00	21.85	1	6,385	0.02%
2022/08/26	1	23.45	4	23.51	23.35	-3	6,404	-0.05%
2022/08/25	4	23.38	2	23.30	23.30	2	6,413	0.03%
2022/08/24	0	0.00	1	23.40	23.30	-1	6,494	-0.02%
2022/08/23	2	23.33	61.7	23.25	23.25	-59.7	6,755	-0.88%
2022/08/22	1	23.15	26	23.30	23.20	-25	6,962	-0.36%
2022/08/19	1	23.15	216	23.02	23.15	-215	7,041	-3.05%	大賣/鉅額交易
2022/08/18	5	23.10	1	23.00	23.15	4	7,114	0.06%
2022/08/17	2	22.90	5	22.92	23.00	-3	7,267	-0.04%
2022/08/16	2	22.85	0	0.00	22.70	2	7,405	0.03%
2022/08/15	0	0.00	1.1	22.61	22.80	-1.1	7,460	-0.01%
2022/08/11	10	22.47	0	0.00	22.10	10	7,569	0.13%
2022/08/10	5	22.20	6	21.98	22.25	-1	7,677	-0.01%
2022/08/09	53	21.75	3	21.62	21.75	50	7,728	0.65%
2022/08/08	4	20.78	9	21.04	21.45	-5	7,791	-0.06%
2022/08/05	0	0.00	4	20.88	21.15	-4	7,918	-0.05%
2022/08/04	66.1	20.23	19	20.41	20.50	47.1	8,081	0.58%
2022/08/03	236	22.04	32	21.69	21.25	204	8,271	2.47%	大買/鉅額交易
2022/08/02	2	23.55	2	23.48	23.35	0	8,078	0.00%
2022/08/01	2	23.85	6	23.87	23.85	-4	8,278	-0.05%
2022/07/29	3	23.75	3	23.90	23.80	0	8,336	0.00%
2022/07/28	2	23.70	3	23.85	23.65	-1	8,409	-0.01%
2022/07/27	2	23.40	2	23.55	23.60	0	8,452	0.00%
2022/07/26	6	23.58	4	23.68	23.50	2	8,758	0.02%
2022/07/25	4	23.89	6	23.88	23.80	-2	9,126	-0.02%
2022/07/22	6	23.48	2	23.60	23.35	4	9,459	0.04%
2022/07/20	2	23.58	1	24.00	23.40	1	11,019	0.01%
2022/07/19	0	0.00	2	23.68	23.70	-2	11,428	-0.02%
2022/07/18	3	23.60	3.5	23.68	23.60	-0.5	11,890	0.00%
2022/07/15	1	23.30	1	23.25	23.20	0	12,261	0.00%
2022/07/14	10	23.25	10	22.95	23.25	0	12,674	0.00%
2022/07/13	1	22.55	3	22.72	22.90	-2	13,397	-0.01%
2022/07/12	6	22.72	6	22.33	22.15	0	13,715	0.00%
2022/07/11	7	23.52	3	23.42	23.40	4	14,595	0.03%
2022/07/08	11	24.08	11	24.24	24.05	0	15,072	0.00%
2022/07/07	4	23.59	16	23.63	24.05	-12	15,408	-0.08%
2022/07/06	14	24.28	8	24.65	23.60	6	15,750	0.04%
2022/07/05	7	25.21	7	25.39	25.05	0	16,188	0.00%
2022/07/04	10	25.01	10	25.33	24.95	0	16,491	0.00%
2022/07/01	22	25.86	19	25.39	25.15	3	16,686	0.02%
2022/06/30	2	25.70	5	25.90	25.90	-3	16,644	-0.02%
2022/06/29	8	25.97	7	26.14	26.00	1	16,923	0.01%
2022/06/28	17	26.00	22	26.10	26.30	-5	17,658	-0.03%
2022/06/27	15	25.44	16	25.58	25.65	-1	17,437	-0.01%
2022/06/24	7	24.23	14	24.43	25.05	-7	17,648	-0.04%
2022/06/23	4	23.20	4	23.38	23.30	0	18,132	0.00%
2022/06/22	18	23.56	14	23.70	23.10	4	18,417	0.02%
2022/06/21	1	23.40	5	23.14	23.40	-4	19,090	-0.02%
2022/06/20	7	23.26	7	23.24	22.65	0	19,275	0.00%
2022/06/17	3	23.42	9	23.42	23.50	-6	19,820	-0.03%
2022/06/16	6	24.00	1	24.60	23.70	5	20,589	0.02%
2022/06/15	14	24.68	7	24.68	24.30	7	20,702	0.03%
2022/06/14	5	23.96	10	24.04	24.30	-5	21,396	-0.02%
2022/06/13	12	24.30	4	24.29	24.15	8	22,083	0.04%
2022/06/10	4	24.83	2	24.88	24.80	2	22,111	0.01%
2022/06/09	0.2	25.24	1	25.15	25.20	-0.8	22,105	0.00%
2022/06/08	1	25.35	2	25.35	25.00	-1	22,093	0.00%
2022/06/07	3	25.30	4	25.46	25.35	-1	22,136	0.00%
2022/06/06	4	25.59	5	25.78	25.45	-1	22,251	0.00%
2022/06/02	7	25.74	2	26.03	25.55	5	22,264	0.02%
2022/06/01	10	26.46	9	26.21	26.15	1	22,225	0.00%
2022/05/31	12	26.45	11	26.60	26.40	1	22,239	0.00%
2022/05/30	8	26.13	14	26.11	26.35	-6	21,982	-0.03%
2022/05/27	2	25.43	2	25.70	25.30	0	21,776	0.00%
2022/05/26	7	25.56	2	25.75	25.35	5	21,679	0.02%
2022/05/25	1	25.50	2	25.45	25.60	-1	21,588	0.00%
2022/05/24	4	25.64	6	25.53	25.10	-2	21,447	-0.01%
2022/05/23	1	25.85	2	25.85	25.85	-1	21,266	0.00%
2022/05/20	2	25.53	1	25.85	25.40	1	21,200	0.00%
2022/05/19	6	25.44	6	25.22	25.55	0	21,124	0.00%
2022/05/18	3.2	25.60	3	25.52	25.60	0.2	21,041	0.00%
2022/05/17	5.1	25.07	4	25.15	25.20	1.1	20,905	0.01%
2022/05/16	1	24.40	1	24.65	24.75	0	20,794	0.00%
2022/05/13	2	24.23	12	24.30	24.60	-10	20,704	-0.05%
2022/05/12	14	23.96	19	24.24	23.50	-5	20,552	-0.02%
2022/05/11	13	25.07	4	24.88	24.35	9	20,338	0.04%
2022/05/10	7	25.68	13	25.79	26.00	-6	19,990	-0.03%
2022/05/09	10	25.93	10	26.09	25.85	0	19,871	0.00%
2022/05/06	4	26.93	4	27.13	27.00	0	19,662	0.00%
2022/05/05	7	27.76	8	27.96	27.55	-1	19,592	-0.01%
2022/05/04	8	27.61	4	27.75	27.45	4	19,507	0.02%
2022/05/03	5	28.10	5	28.34	27.45	0	19,425	0.00%
2022/04/29	30	28.56	11	28.95	28.35	19	19,134	0.10%
2022/04/28	20	29.57	18	29.91	29.05	2	18,765	0.01%
2022/04/27	32	29.61	45	29.53	29.75	-13	18,340	-0.07%
2022/04/26	80	29.97	100	29.88	29.95	-20	17,840	-0.11%
2022/04/25	39	28.75	20.1	28.56	28.45	18.9	16,770	0.11%
2022/04/22	42	30.06	38	30.21	30.10	4	16,309	0.02%
2022/04/21	23	30.11	47.4	29.87	29.70	-24.4	15,852	-0.15%
2022/04/20	28	30.46	15	30.57	30.30	13	15,463	0.08%
2022/04/19	59	30.27	51.1	30.20	30.80	7.9	15,050	0.05%
2022/04/18	83	30.10	46	30.39	29.90	37	14,302	0.26%
2022/04/15	38	30.29	78.7	30.67	30.35	-40.7	13,943	-0.29%
2022/04/14	43	29.59	21.7	29.71	30.15	21.3	12,986	0.16%
2022/04/13	24	29.01	33	29.29	29.30	-9	12,442	-0.07%
2022/04/12	20	29.14	16	29.17	29.10	4	12,085	0.03%
2022/04/11	22	29.02	11	29.18	28.90	11	11,717	0.09%
2022/04/08	11	29.21	16.1	29.03	29.35	-5.1	11,133	-0.05%
2022/04/07	2	28.15	0	0.00	28.15	2	10,734	0.02%
2022/04/06	1	29.25	8	29.34	29.60	-7	10,485	-0.07%
2022/04/01	3	28.80	27	29.28	29.00	-24	10,204	-0.24%
2022/03/31	61	28.95	63	29.26	28.75	-2	9,773	-0.02%
2022/03/30	40	28.38	20.4	28.39	28.45	19.6	8,828	0.22%
2022/03/29	27	28.66	28	28.96	28.65	-1	8,542	-0.01%
2022/03/28	32	28.18	53.1	28.40	28.75	-21.1	8,081	-0.26%
2022/03/25	9	27.72	7	27.92	27.80	2	7,382	0.03%
2022/03/24	18	27.75	29	27.82	27.75	-11	7,265	-0.15%
2022/03/23	3	26.98	5	27.06	27.10	-2	6,549	-0.03%
2022/03/22	4	26.90	8	27.19	27.45	-4	6,329	-0.06%
2022/03/21	36	26.70	59	26.75	27.00	-23	5,717	-0.40%
2022/03/18	14	25.44	6	25.67	25.30	8	4,929	0.16%
2022/03/17	14	25.51	13	25.76	25.80	1	4,815	0.02%
2022/03/16	16	25.22	58	25.42	26.25	-42	3,987	-1.05%
2022/03/15	9	24.32	18	24.62	23.90	-9	3,310	-0.27%
2022/03/14	0	0.00	1	24.25	24.45	-1	3,279	-0.03%
2022/03/11	8	23.99	7	24.36	23.95	1	3,267	0.03%
2022/03/10	6	24.18	5.4	24.46	24.15	0.6	3,261	0.02%
2022/03/09	9	24.00	24.1	23.94	24.45	-15.1	3,206	-0.47%
2022/03/08	10	23.43	11	23.64	22.85	-1	3,085	-0.03%
2022/03/07	7	24.02	7	24.41	23.70	0	3,046	0.00%
2022/03/04	7	24.46	7.4	24.68	24.45	-0.4	3,021	-0.01%
2022/03/03	0	0.00	5.1	24.18	24.30	-5.1	2,939	-0.17%
2022/03/02	3	23.90	3	24.10	23.90	0	2,971	0.00%
2022/03/01	0	0.00	2	23.65	23.80	-2	2,968	-0.07%
2022/02/25	7	23.24	11	23.17	23.15	-4	3,000	-0.13%
2022/02/24	2	23.43	2	23.13	23.15	0	3,058	0.00%
2022/02/22	11	23.93	3	23.60	23.70	8	3,133	0.26%
2022/02/21	11	24.21	153	24.28	24.20	-142	3,242	-4.38%	大賣/鉅額交易
2022/02/18	4	23.90	6	23.90	23.90	-2	3,320	-0.06%
2022/02/17	3	23.95	5	24.05	24.05	-2	3,394	-0.06%
2022/02/16	1	23.75	0	0.00	23.75	1	3,657	0.03%
2022/02/15	1	23.70	1	23.95	23.60	0	3,833	0.00%
2022/02/14	5	23.75	0	0.00	23.60	5	3,921	0.13%
2022/02/10	1	24.25	2	24.40	24.35	-1	4,307	-0.02%
2022/02/09	1	24.20	1	24.25	24.25	0	4,462	0.00%
2022/02/07	1	23.95	6	23.63	23.95	-5	4,742	-0.11%
2022/01/24	0	23.30	0	0.00	22.95	0	6,206	0.00%
2022/01/18	2	24.05	9	24.06	23.80	-7	6,247	-0.11%
2022/01/14	5	24.08	2	23.98	24.00	3	6,330	0.05%
2022/01/13	17	24.46	18	24.64	24.35	-1	6,428	-0.02%
2022/01/12	5	24.10	0	0.00	24.20	5	6,560	0.08%
2022/01/11	2	24.28	1	24.50	24.30	1	6,571	0.02%
2022/01/10	1	24.15	2	24.48	24.50	-1	6,649	-0.02%
2022/01/07	8.6	24.38	0	0.00	24.30	8.6	6,820	0.13%
2022/01/06	6	24.72	0	0.00	24.65	6	6,815	0.09%
2022/01/05	4	24.81	14	24.95	24.80	-10	6,871	-0.15%
2022/01/04	6	24.57	4	24.88	24.95	2	6,905	0.03%
2022/01/03	3	24.78	2	25.08	24.70	1	6,924	0.01%
2021/12/30	6	24.90	1	25.15	24.95	5	6,998	0.07%
2021/12/29	6	24.99	5	25.04	25.05	1	7,137	0.01%
2021/12/28	3	24.70	2	24.98	24.70	1	7,141	0.01%
2021/12/27	0	0.00	2	24.88	24.80	-2	7,259	-0.03%
2021/12/24	5	24.80	0	0.00	24.75	5	7,615	0.07%
2021/12/23	0	0.00	5	25.05	24.95	-5	7,758	-0.06%
2021/12/22	6	24.94	0	0.00	24.85	6	7,827	0.08%
2021/12/21	29	25.00	0	0.00	25.05	29	7,840	0.37%
2021/12/20	10	25.23	29	25.32	25.35	-19	7,910	-0.24%
2021/12/17	11	24.65	19	24.83	24.65	-8	7,703	-0.10%
2021/12/16	5	24.29	5	24.58	24.30	0	7,643	0.00%
2021/12/15	20	24.35	5	24.35	24.30	15	7,698	0.19%
2021/12/14	16	24.43	2	24.83	24.20	14	7,866	0.18%
2021/12/13	49	25.09	18	25.15	24.80	31	8,197	0.38%
2021/12/10	2	24.60	3	24.70	24.65	-1	8,217	-0.01%
2021/12/09	12	24.60	26	24.78	24.55	-14	8,237	-0.17%
2021/12/08	2	24.30	10	24.44	24.30	-8	8,224	-0.10%
2021/12/06	40	24.00	0	24.10	24.00	40	8,202	0.49%
2021/12/03	19	24.21	8	24.51	24.10	11	8,231	0.13%
2021/12/02	6	24.18	3	24.05	24.15	3	8,218	0.04%
2021/12/01	22	24.29	0	0.00	24.35	22	8,225	0.27%
2021/11/30	5	24.47	7	24.58	24.45	-2	8,237	-0.02%
2021/11/29	8	24.07	3	24.28	24.25	5	8,258	0.06%
2021/11/26	19	24.75	10	24.68	24.55	9	8,247	0.11%
2021/11/25	43	25.05	7	25.24	25.00	36	8,236	0.44%
2021/11/24	11.5	24.89	7.1	25.11	25.05	4.5	8,274	0.05%
2021/11/23	7	24.86	1	25.00	24.80	6	8,269	0.07%
2021/11/22	5	25.03	8	25.21	25.10	-3	8,299	-0.04%
2021/11/19	7	25.20	2	25.33	25.05	5	8,309	0.06%
2021/11/18	11	24.93	23	25.34	25.45	-12	8,303	-0.14%
2021/11/17	16	24.80	6	25.11	24.80	10	8,230	0.12%
2021/11/16	3	25.07	6	25.13	25.05	-3	8,189	-0.04%
2021/11/15	27	25.11	2	25.20	25.00	25	8,180	0.31%
2021/11/12	14	26.47	6	26.44	26.20	8	8,018	0.10%
2021/11/11	11	26.96	10	27.10	27.00	1	7,911	0.01%
2021/11/10	22	27.10	21	27.12	27.05	1	7,949	0.01%
2021/11/09	1	27.65	28.5	27.64	27.60	-27.5	7,845	-0.35%
2021/11/08	14	27.72	13	27.65	27.25	1	7,679	0.01%
2021/11/05	43	27.62	13	27.53	27.35	30	7,642	0.39%
2021/11/04	5	27.87	3	27.98	27.90	2	7,595	0.03%
2021/11/03	13	27.74	31	27.84	28.05	-18	7,524	-0.24%
2021/11/02	8	27.28	10	27.74	27.75	-2	7,250	-0.03%
2021/11/01	1	26.35	105	26.73	27.20	-104	6,671	-1.56%	大賣/鉅額交易
2021/10/29	2	24.75	5	24.95	24.75	-3	6,307	-0.05%
2021/10/27	8	24.94	1	24.80	24.85	7	6,775	0.10%
2021/10/26	2	25.05	5	25.16	25.10	-3	6,809	-0.04%
2021/10/25	0	0.00	2	25.03	25.05	-2	6,845	-0.03%
2021/10/22	46	24.91	4	25.06	24.80	42	6,955	0.60%
2021/10/21	16	25.93	1	25.70	25.50	15	7,011	0.21%
2021/10/20	5	25.79	60	25.99	26.35	-55	6,926	-0.79%
2021/10/19	1	25.05	3	25.28	25.35	-2	6,833	-0.03%
2021/10/18	4	25.16	3	25.60	25.20	1	6,903	0.01%
2021/10/15	18	25.65	20	25.52	25.30	-2	6,979	-0.03%
2021/10/14	7	24.40	5	24.71	24.65	2	6,956	0.03%
2021/10/13	15	24.50	24	24.54	24.55	-9	7,165	-0.13%
2021/10/12	1	25.30	0	0.00	25.30	1	7,243	0.01%
2021/10/08	1	25.85	5	26.36	25.85	-4	7,302	-0.05%
2021/10/07	1	26.25	8	25.98	26.10	-7	7,418	-0.09%
2021/10/06	2	25.70	5	25.52	25.55	-3	7,528	-0.04%
2021/10/05	3	24.55	3	24.82	25.00	0	7,713	0.00%
2021/10/04	25	25.57	8	26.27	24.80	17	7,782	0.22%
2021/10/01	31	26.80	26	27.13	26.15	5	7,827	0.06%
2021/09/30	8	26.66	8.2	26.90	26.75	-0.2	7,689	0.00%
2021/09/29	14	26.10	26	26.33	26.55	-12	7,694	-0.16%
2021/09/28	20	26.02	3	26.00	26.20	17	7,782	0.22%
2021/09/27	2	26.35	15	25.84	26.35	-13	8,029	-0.16%
2021/09/24	2	25.20	2	25.43	25.20	0	8,368	0.00%
2021/09/23	2	25.08	2	25.45	25.20	0	9,097	0.00%
2021/09/22	6	25.08	2	25.35	25.15	4	10,530	0.04%
2021/09/17	10	26.17	5	26.78	25.95	5	11,245	0.04%
2021/09/16	20	27.19	14	27.16	26.95	6	11,377	0.05%
2021/09/15	0	0.00	19	26.29	26.60	-19	11,345	-0.17%
2021/09/14	8	25.94	2	25.80	25.80	6	11,464	0.05%
2021/09/13	3	25.92	6	26.12	26.20	-3	11,873	-0.03%
2021/09/10	1	25.40	2	25.65	25.60	-1	12,116	-0.01%
2021/09/09	0	0.00	6	25.08	25.30	-6	12,387	-0.05%
2021/09/08	7	25.15	3	25.30	24.80	4	12,510	0.03%
2021/09/07	2	25.85	2	25.70	25.80	0	12,853	0.00%
2021/09/06	6	25.83	4	26.15	25.50	2	13,110	0.02%
2021/09/03	5	26.19	4	26.53	26.05	1	13,308	0.01%
2021/09/02	3	26.15	3	26.32	26.25	0	13,506	0.00%
2021/09/01	6	26.36	5	26.64	26.30	1	13,602	0.01%
2021/08/31	3	26.35	6	26.50	26.55	-3	13,779	-0.02%
2021/08/30	7	26.24	8	26.46	26.05	-1	14,013	-0.01%
2021/08/27	1	25.35	3	25.90	26.05	-2	14,229	-0.01%
2021/08/26	7	25.83	5	26.10	25.55	2	14,485	0.01%
2021/08/25	0	0.00	2	25.53	25.70	-2	14,827	-0.01%
2021/08/24	4	25.19	3	25.47	25.35	1	15,153	0.01%
2021/08/23	0	0.00	3	24.80	25.15	-3	15,967	-0.02%
2021/08/20	1	24.25	2	24.40	24.25	-1	16,902	-0.01%
2021/08/19	5	24.19	2	24.78	24.05	3	17,534	0.02%
2021/08/18	62	24.28	18	24.16	25.05	44	18,007	0.24%
2021/08/17	7	24.56	2	25.13	24.20	5	18,263	0.03%
2021/08/16	8	25.19	11	25.27	24.75	-3	18,509	-0.02%
2021/08/13	10	26.61	6	26.40	26.10	4	18,716	0.02%
2021/08/12	1	26.75	4	26.93	26.95	-3	19,189	-0.02%
2021/08/11	16	27.01	9	27.42	26.65	7	20,136	0.03%
2021/08/10	19	27.89	8	28.36	27.45	11	20,604	0.05%
2021/08/09	42	28.22	52	28.39	28.20	-10	21,128	-0.05%
2021/08/06	42	28.05	17	28.37	28.05	25	21,907	0.11%
2021/08/05	20	28.29	3	28.47	28.15	17	22,721	0.07%
2021/08/04	22	28.75	9	28.92	28.70	13	23,284	0.06%
2021/08/03	17	28.59	37	28.76	29.20	-20	24,071	-0.08%
2021/08/02	9	27.59	3	27.90	27.90	6	24,733	0.02%
2021/07/30	5	27.46	5	27.75	27.20	0	25,744	0.00%
2021/07/29	3	27.22	6	27.49	27.55	-3	28,156	-0.01%
2021/07/28	9	27.18	5	27.18	27.00	4	29,707	0.01%
2021/07/27	16	28.00	14	28.16	27.75	2	30,748	0.01%
2021/07/26	7	27.74	5	27.98	27.70	2	31,611	0.01%
2021/07/23	1	27.60	7	27.71	27.70	-6	33,122	-0.02%
2021/07/22	7	27.24	4	27.65	27.05	3	34,888	0.01%
2021/07/21	10	27.81	6	28.05	27.25	4	36,962	0.01%
2021/07/20	25	28.32	15	28.46	28.10	10	38,096	0.03%
2021/07/19	11	29.07	5	29.28	28.95	6	39,502	0.02%
2021/07/16	96	28.93	95	28.84	28.90	1	41,385	0.00%
2021/07/15	2	28.13	18	28.34	28.95	-16	41,753	-0.04%
2021/07/14	22	27.97	13	28.19	27.80	9	42,839	0.02%
2021/07/13	18	28.53	12	28.66	28.30	6	43,760	0.01%
2021/07/12	31	29.71	34	29.89	29.15	-3	44,544	-0.01%
2021/07/09	21	28.86	9	28.89	28.80	12	44,484	0.03%
2021/07/08	0	0.00	6	28.98	29.30	-6	44,900	-0.01%
2021/07/07	11	28.60	8	28.71	28.40	3	45,354	0.01%
2021/07/06	4	29.31	37	29.19	29.10	-33	46,245	-0.07%
2021/07/05	5	29.58	5	29.88	29.55	0	46,413	0.00%
2021/07/02	32	30.09	32.6	30.03	29.65	-0.6	46,846	0.00%
2021/07/01	36	29.98	26	30.39	29.50	10	47,282	0.02%
2021/06/30	85	31.03	43	31.09	30.50	42	46,959	0.09%
2021/06/29	62	30.68	65	30.84	31.30	-3	46,253	-0.01%
2021/06/28	23	29.03	21	28.78	29.90	2	44,851	0.00%
2021/06/25	7	28.56	6	28.50	28.20	1	44,130	0.00%
2021/06/24	4	28.28	15	27.91	28.45	-11	44,060	-0.02%
2021/06/23	19	27.68	16	27.68	27.45	3	43,780	0.01%
2021/06/22	16	27.61	17	27.81	27.70	-1	43,618	0.00%
2021/06/21	2	26.68	3	26.97	26.75	-1	43,200	0.00%
2021/06/18	10	27.97	1	28.50	27.55	9	42,998	0.02%
2021/06/17	3	28.32	4	28.30	28.45	-1	42,814	0.00%
2021/06/16	5	29.00	4	28.69	28.35	1	42,749	0.00%
2021/06/15	15	29.18	14	29.22	29.20	1	42,399	0.00%
2021/06/11	0	0.00	2	28.55	28.40	-2	42,182	0.00%
2021/06/09	1	28.55	5	28.47	28.50	-4	41,841	-0.01%
2021/06/08	55	29.29	53	28.97	28.95	2	41,819	0.00%
2021/06/07	5	28.72	6	28.80	29.00	-1	41,699	0.00%
2021/06/04	82	29.20	84	28.93	28.70	-2	41,580	0.00%
2021/06/03	55	29.66	48	29.66	29.65	7	41,396	0.02%
2021/06/02	65	29.52	65	29.60	29.65	0	41,181	0.00%
2021/06/01	6	29.06	5	29.28	29.15	1	40,922	0.00%
2021/05/31	25	29.75	46	29.67	29.30	-21	40,676	-0.05%
2021/05/28	137	28.03	128	28.58	28.25	9	40,142	0.02%	大買/大賣/
2021/05/27	51	27.12	58	27.20	26.90	-7	39,266	-0.02%
2021/05/26	23	26.26	158	25.70	26.80	-135	38,735	-0.35%	大賣/鉅額交易
2021/05/25	132	26.03	3	26.15	25.80	129	38,339	0.34%	大買/鉅額交易
2021/05/24	12	25.23	11	25.43	25.65	1	38,199	0.00%
2021/05/21	3	24.98	2	25.43	25.30	1	38,032	0.00%
2021/05/20	29	25.53	17	25.70	24.55	12	37,934	0.03%
2021/05/19	130	25.36	131	25.60	25.90	-1	37,474	0.00%	大買/大賣/
2021/05/18	40	23.58	40	23.47	24.30	0	36,681	0.00%
2021/05/17	15	22.30	5	22.83	22.10	10	36,245	0.03%
2021/05/14	16	26.18	19	26.45	24.55	-3	35,672	-0.01%
2021/05/13	122	25.82	114	26.18	25.35	8	34,903	0.02%	大買/大賣/
2021/05/12	41	28.69	64	28.40	28.15	-23	34,109	-0.07%
2021/05/11	71	32.81	76	32.25	31.25	-5	33,480	-0.01%
2021/05/10	77	34.44	123	34.76	34.70	-46	32,591	-0.14%	大賣/
2021/05/07	186	33.84	183	33.68	33.40	3	31,538	0.01%	大買/大賣/
2021/05/06	255	35.58	217	35.35	34.10	38	30,530	0.12%	大買/大賣/
2021/05/05	87	33.18	93	33.38	34.10	-6	28,108	-0.02%
2021/05/04	91	31.38	110	31.56	31.00	-19	26,584	-0.07%	大賣/
2021/05/03	41	34.39	44	34.54	33.00	-3	25,599	-0.01%
2021/04/29	59	34.45	32.2	33.99	34.50	26.8	25,240	0.11%
2021/04/28	96	34.89	81	34.92	35.30	15	23,841	0.06%
2021/04/27	132	31.17	125	31.33	32.45	7	22,174	0.03%	大買/大賣/
2021/04/26	91	28.76	121	28.96	29.65	-30	20,154	-0.15%	大賣/
2021/04/23	118	27.69	66.2	27.58	27.00	51.8	19,023	0.27%	大買/
2021/04/22	177	26.59	148	26.68	27.10	29	17,660	0.16%	大買/大賣/
2021/04/21	46	24.84	44	25.22	24.90	2	15,604	0.01%
2021/04/20	86	24.70	97	24.89	25.00	-11	15,167	-0.07%
2021/04/19	48	24.14	36	24.37	24.95	12	14,057	0.09%
2021/04/16	28	22.24	263	21.93	22.70	-235	13,045	-1.80%	大賣/鉅額交易
2021/04/15	73	21.19	72	21.21	21.15	1	12,194	0.01%
2021/04/14	247	21.11	55	21.22	20.70	192	12,258	1.57%	大買/鉅額交易
2021/04/13	58	21.78	41	22.04	21.60	17	11,966	0.14%
2021/04/12	27	21.84	93	21.92	22.20	-66	11,508	-0.57%
2021/04/09	31	20.78	25	20.86	20.55	6	10,573	0.06%
2021/04/08	143	21.32	109	21.26	21.10	34	10,310	0.33%	大買/大賣/
2021/04/07	16	20.48	56	20.51	21.00	-40	9,823	-0.41%
2021/04/06	19	19.95	23	19.87	19.80	-4	9,588	-0.04%
2021/04/01	6	19.68	3	19.87	19.70	3	9,580	0.03%
2021/03/31	39	19.78	56	19.91	19.80	-17	9,645	-0.18%
2021/03/30	34	19.76	10	20.00	19.75	24	9,716	0.25%
2021/03/29	18	19.93	24	19.85	19.90	-6	9,995	-0.06%
2021/03/26	10	19.60	26	19.45	19.60	-16	10,000	-0.16%
2021/03/25	20	19.14	16	19.33	19.10	4	10,195	0.04%
2021/03/24	26	19.17	25	19.29	19.25	1	10,302	0.01%
2021/03/23	40	19.38	14	19.68	19.30	26	10,399	0.25%
2021/03/22	10	19.75	32	19.54	19.75	-22	10,461	-0.21%
2021/03/19	39	19.27	24	19.38	19.25	15	10,574	0.14%
2021/03/18	16	19.46	14	19.60	19.45	2	10,689	0.02%
2021/03/17	29	19.52	11	19.81	19.45	18	10,864	0.17%
2021/03/16	16	19.64	14	19.83	19.65	2	11,078	0.02%
2021/03/15	12	19.75	12	19.90	19.75	0	11,333	0.00%
2021/03/12	9	19.71	14.2	19.68	19.70	-5.2	11,609	-0.04%
2021/03/11	4	19.46	1	19.55	19.35	3	11,871	0.03%
2021/03/10	18	19.32	24	19.42	19.50	-6	11,945	-0.05%
2021/03/09	22	18.96	17	19.06	19.00	5	12,019	0.04%
2021/03/08	25	19.29	18	19.51	19.20	7	12,130	0.06%
2021/03/05	15	19.53	10	19.76	19.30	5	12,435	0.04%
2021/03/04	17	20.02	13	20.21	20.05	4	12,882	0.03%
2021/03/03	21	20.26	26	20.24	20.20	-5	13,743	-0.04%
2021/03/02	12	19.90	7	20.19	19.70	5	13,676	0.04%
2021/02/26	14	20.05	11	20.24	20.05	3	14,145	0.02%
2021/02/25	6	20.10	7	20.19	20.10	-1	14,217	-0.01%
2021/02/24	14	20.12	15	20.27	20.00	-1	14,252	-0.01%
2021/02/23	16	20.03	11	20.15	20.00	5	14,186	0.04%
2021/02/22	12	19.95	15	20.09	20.10	-3	14,303	-0.02%
2021/02/19	4	19.40	15	19.65	19.65	-11	14,180	-0.08%
2021/02/18	9	19.60	20	19.45	19.60	-11	14,283	-0.08%
2021/02/17	2	19.25	16	19.00	19.25	-14	14,352	-0.10%
2021/02/05	14	18.50	14	18.74	18.50	0	14,434	0.00%
2021/02/04	24	18.60	26	18.55	18.60	-2	14,728	-0.01%
2021/02/03	18	18.41	16	18.55	18.10	2	14,892	0.01%
2021/02/02	2	18.23	7	18.17	18.30	-5	15,281	-0.03%
2021/02/01	10	17.60	10	17.77	18.00	0	15,529	0.00%
2021/01/29	15	18.10	13	18.33	18.00	2	15,765	0.01%
2021/01/28	31	18.14	23	18.25	18.15	8	16,275	0.05%
2021/01/27	12	18.68	9	18.88	18.60	3	16,530	0.02%
2021/01/26	45	18.88	10	19.16	18.80	35	16,971	0.21%
2021/01/25	15	18.95	33	19.17	19.25	-18	17,313	-0.10%
2021/01/22	25	19.03	26	18.96	19.20	-1	17,522	-0.01%
2021/01/21	19	17.63	29	17.79	18.10	-10	17,231	-0.06%
2021/01/20	14	17.55	5	17.96	17.35	9	17,754	0.05%
2021/01/19	18	18.44	20	18.55	18.35	-2	18,033	-0.01%
2021/01/18	17	17.64	18	17.69	18.00	-1	18,167	-0.01%
2021/01/15	13	18.05	5	18.31	17.85	8	18,560	0.04%
2021/01/14	12	18.62	12	18.78	18.65	0	18,778	0.00%
2021/01/13	17	18.66	18	18.80	18.70	-1	18,975	-0.01%
2021/01/12	23	18.79	6	19.11	18.60	17	19,213	0.09%
2021/01/11	8	19.11	8	19.21	19.10	0	19,920	0.00%
2021/01/08	9	18.98	9	19.13	18.90	0	20,718	0.00%
2021/01/07	28	19.41	31	19.35	19.45	-3	22,688	-0.01%
2021/01/06	16	18.97	1	18.85	18.70	15	24,370	0.06%
2021/01/05	11	19.58	1	19.90	19.45	10	25,785	0.04%
2021/01/04	12	19.76	1	19.75	19.70	11	27,448	0.04%
2020/12/31	12	20.15	6	20.34	20.10	6	28,462	0.02%
2020/12/30	15	20.32	14	20.50	20.30	1	28,741	0.00%
2020/12/29	33	20.58	44	20.71	20.45	-11	29,676	-0.04%
2020/12/28	3	20.20	4	20.33	20.15	-1	29,606	0.00%
2020/12/25	7	20.21	5	20.35	20.20	2	29,736	0.01%
2020/12/24	11	20.23	12	20.41	20.05	-1	30,004	0.00%
2020/12/23	24	20.01	52	20.21	20.20	-28	30,378	-0.09%
2020/12/22	23	20.13	17	20.44	19.60	6	30,648	0.02%
2020/12/21	11	20.35	68	20.32	20.35	-57	30,718	-0.19%
2020/12/18	68	19.77	9	19.90	19.80	59	30,755	0.19%
2020/12/17	3	19.68	1	19.85	19.75	2	30,826	0.01%
2020/12/16	10	19.97	15	20.05	19.95	-5	30,903	-0.02%
2020/12/15	55	20.03	19	20.14	19.70	36	31,315	0.11%
2020/12/14	2	19.70	4	19.95	20.30	-2	31,321	-0.01%
2020/12/11	20	20.28	19	20.41	20.05	1	31,531	0.00%
2020/12/10	12	20.60	12	20.81	20.50	0	32,173	0.00%
2020/12/09	34.2	20.67	7	21.08	20.55	27.2	32,638	0.08%
2020/12/08	16	21.15	18	21.24	20.95	-2	34,293	-0.01%
2020/12/07	13	20.90	24	20.96	20.85	-11	34,691	-0.03%
2020/12/04	54	20.69	15	20.77	20.65	39	35,454	0.11%
2020/12/03	41	20.72	46	20.93	20.60	-5	36,695	-0.01%
2020/12/02	56	20.60	8	20.84	20.60	48	37,887	0.13%
2020/12/01	23	20.94	13	21.07	20.85	10	38,339	0.03%
2020/11/30	17	21.36	58	21.35	21.35	-41	38,761	-0.11%
2020/11/27	41	20.78	64	20.54	20.80	-23	38,628	-0.06%
2020/11/26	35	19.98	28	19.92	19.85	7	38,010	0.02%
2020/11/25	21	19.90	24	20.07	19.90	-3	38,502	-0.01%
2020/11/24	6	19.44	5	19.39	19.45	1	38,115	0.00%
2020/11/23	20	19.12	8	19.19	19.15	12	38,060	0.03%
2020/11/20	3	18.98	2	19.18	19.00	1	38,056	0.00%
2020/11/19	8	19.09	9	19.11	19.20	-1	38,234	0.00%
2020/11/18	4	18.84	4	18.98	18.85	0	38,335	0.00%
2020/11/17	13	18.67	15	19.03	18.90	-2	38,556	-0.01%
2020/11/16	44	19.10	20	19.09	18.85	24	38,716	0.06%
2020/11/13	21	19.30	22	18.95	19.35	-1	39,033	0.00%
2020/11/12	11	18.95	11	19.10	18.70	0	39,568	0.00%
2020/11/11	10	19.13	11	19.32	19.20	-1	39,631	0.00%
2020/11/10	45	19.59	19	19.57	19.20	26	39,666	0.07%
2020/11/09	29	20.18	8	20.25	20.10	21	39,412	0.05%
2020/11/06	8	20.29	6	20.48	20.15	2	39,594	0.01%
2020/11/05	14	20.40	25	20.54	20.45	-11	40,590	-0.03%
2020/11/04	17	20.19	11	20.41	20.05	6	40,637	0.01%
2020/11/03	9	20.53	25	20.63	20.45	-16	41,046	-0.04%
2020/11/02	14	19.69	13	19.88	19.95	1	40,889	0.00%
2020/10/30	26	20.48	20	20.42	20.10	6	40,665	0.01%
2020/10/29	22	20.34	22	20.47	20.60	0	41,076	0.00%
2020/10/28	24	20.70	21	20.73	20.60	3	41,354	0.01%
2020/10/27	38	20.72	25	20.59	20.45	13	40,705	0.03%
2020/10/26	25	20.65	29	20.63	20.60	-4	40,295	-0.01%
2020/10/23	12	21.02	14	20.87	20.85	-2	40,027	0.00%
2020/10/22	38	20.56	13	20.74	20.60	25	39,509	0.06%
2020/10/21	34	20.84	56	20.62	20.55	-22	39,134	-0.06%
2020/10/20	1	20.80	5	20.90	20.85	-4	38,902	-0.01%
2020/10/19	37	20.79	39	20.93	21.10	-2	38,609	-0.01%
2020/10/16	26	21.32	31	21.06	20.60	-5	37,892	-0.01%
2020/10/15	79	21.53	83	21.43	21.85	-4	37,047	-0.01%
2020/10/14	72	21.28	49	21.69	21.00	23	34,946	0.07%
2020/10/13	44	20.20	9	20.00	20.00	35	32,964	0.11%
2020/10/12	26	19.72	57	19.97	20.45	-31	31,353	-0.10%
2020/10/08	26	18.63	47.5	18.64	18.60	-21.5	29,686	-0.07%
2020/10/07	32	17.96	42	17.86	17.85	-10	28,511	-0.04%
2020/10/06	26	17.83	95	17.97	17.80	-69	28,220	-0.24%
2020/10/05	27	17.15	44	17.33	17.55	-17	27,286	-0.06%
2020/09/30	16	16.85	24	17.04	17.10	-8	27,209	-0.03%
2020/09/29	18	16.96	14	17.25	16.80	4	27,101	0.01%
2020/09/28	17	16.99	26	17.01	17.00	-9	26,757	-0.03%
2020/09/25	28	16.54	21	16.81	16.10	7	26,283	0.03%
2020/09/24	27	16.86	25	16.97	16.75	2	25,687	0.01%
2020/09/23	27	16.99	34	17.04	17.05	-7	25,407	-0.03%
2020/09/22	12	16.52	30	16.79	16.85	-18	25,149	-0.07%
2020/09/21	11	16.85	2	17.05	16.85	9	25,138	0.04%
2020/09/18	30	17.23	60	17.21	17.00	-30	24,931	-0.12%
2020/09/17	7	16.94	30	16.99	17.00	-23	24,366	-0.09%
2020/09/16	19	16.81	25	17.03	17.05	-6	24,148	-0.02%
2020/09/15	38	17.47	33	17.22	17.00	5	23,753	0.02%
2020/09/14	13	16.91	27	16.70	16.60	-14	22,933	-0.06%
2020/09/11	70	17.77	63	17.64	17.45	7	22,205	0.03%
2020/09/10	0	0.00	12	17.01	17.05	-12	20,392	-0.06%
2020/09/09	31	16.67	40	16.74	16.80	-9	19,644	-0.05%
2020/09/08	69	16.63	37	16.29	16.05	32	18,507	0.17%
2020/09/07	19	16.55	44.1	16.88	16.90	-25.1	17,118	-0.15%
2020/09/04	16	15.30	11	15.24	15.40	5	15,736	0.03%
2020/09/03	20	15.24	181	15.37	15.55	-161	15,095	-1.07%	大賣/鉅額交易
2020/09/02	0	0.00	3	14.80	15.15	-3	14,301	-0.02%
2020/09/01	32	14.88	29	14.63	14.65	3	13,840	0.02%
2020/08/31	132	15.07	2	15.00	14.95	130	13,480	0.96%	大買/鉅額交易
2020/08/28	0	0.00	1	14.55	14.45	-1	12,728	-0.01%
2020/08/27	7	14.36	4	14.40	14.35	3	12,568	0.02%
2020/08/26	1	14.65	17	14.60	14.60	-16	12,399	-0.13%
2020/08/25	12	14.75	6	14.57	14.60	6	12,238	0.05%
2020/08/24	17	14.51	2	14.58	14.55	15	11,913	0.13%
2020/08/21	0	0.00	6	14.38	14.40	-6	11,655	-0.05%
2020/08/20	27	14.05	2	14.25	13.90	25	11,333	0.22%
2020/08/19	15	14.46	136.3	14.85	14.35	-121.3	10,965	-1.11%	大賣/鉅額交易
2020/08/18	211	14.90	72	14.90	14.85	139	10,457	1.33%	大買/鉅額交易
2020/08/17	11	14.42	14	14.23	14.40	-3	9,697	-0.03%
2020/08/14	14	13.86	0	0.00	13.90	14	9,298	0.15%
2020/08/13	3	13.72	2	13.95	13.70	1	9,005	0.01%
2020/08/12	16	14.33	10	14.30	14.10	6	8,795	0.07%
2020/08/11	64	14.48	6	14.54	14.20	58	8,377	0.69%
2020/08/10	7	14.72	41	15.05	15.05	-34	7,094	-0.48%
2020/08/07	3	13.90	3	13.72	13.70	0	6,479	0.00%
2020/08/06	0	0.00	40	12.95	13.10	-40	5,856	-0.68%
2020/08/05	24	12.73	2	12.65	12.90	22	5,551	0.40%
2020/08/04	13	12.78	2	13.15	12.85	11	5,409	0.20%
2020/08/03	2	12.30	38	12.20	12.30	-36	4,639	-0.78%
2020/07/30	1	11.05	0	0.00	11.10	1	4,377	0.02%
2020/07/23	2	11.05	0	0.00	11.10	2	4,455	0.04%
2020/07/22	1	11.40	0	0.00	11.15	1	4,464	0.02%
2020/07/21	0	0.00	6	11.10	11.10	-6	4,394	-0.14%
2020/07/20	1	10.90	0	0.00	10.95	1	4,380	0.02%
2020/07/17	0	0.00	2	10.95	10.95	-2	4,381	-0.05%
2020/07/15	0	0.00	0.1	11.20	11.25	-0.1	4,316	0.00%
2020/07/14	0	0.00	3	11.20	11.15	-3	4,151	-0.07%
2020/07/10	5	11.20	1	11.15	11.20	4	4,071	0.10%
2020/07/09	15	11.54	6	11.53	11.70	9	3,952	0.23%
2020/07/08	1	10.95	0	0.00	11.20	1	3,630	0.03%
2020/07/06	0	0.00	1	10.85	10.85	-1	3,490	-0.03%
2020/07/02	0	0.00	5	10.95	10.85	-5	3,486	-0.14%
2020/07/01	20	10.85	0	0.00	10.90	20	3,448	0.58%
2020/06/30	5	10.85	5	10.95	10.85	0	3,416	0.00%
2020/06/11	1	10.60	0	0.00	10.40	1	3,232	0.03%
2020/06/09	0	0.00	1	10.90	10.90	-1	3,259	-0.03%
2020/05/25	0	0.00	5	10.75	10.70	-5	3,271	-0.15%
2020/05/20	5	10.60	0	0.00	10.60	5	3,208	0.16%
2020/05/18	0	0.00	1	10.75	10.75	-1	3,178	-0.03%
2020/05/14	1	10.75	0	0.00	10.50	1	3,102	0.03%
2020/05/12	10	10.60	0	0.00	10.65	10	2,986	0.33%
2020/05/11	10	10.85	0	0.00	10.95	10	2,978	0.34%
2020/05/08	0	0.00	0.1	10.65	10.65	-0.1	2,932	0.00%
2020/05/07	0	0.00	10	10.55	10.65	-10	2,927	-0.34%
2020/05/06	61	11.25	2	10.83	10.60	59	2,909	2.03%
2020/05/05	10	10.20	0	0.00	10.65	10	2,599	0.38%
2020/05/04	10	9.66	0	0.00	9.69	10	2,448	0.41%
2020/04/30	0	0.00	2	9.91	9.85	-2	2,459	-0.08%
2020/04/29	0	0.00	10	9.64	9.71	-10	2,468	-0.41%
2020/04/28	10	9.50	0	0.00	9.49	10	2,470	0.40%
2020/04/21	0	0.00	1	8.97	8.96	-1	2,707	-0.04%
2020/04/15	0	0.00	2	9.30	9.35	-2	2,896	-0.07%
2020/04/14	10	9.29	0	0.00	9.31	10	2,908	0.34%
2020/04/13	0	0.00	1	9.04	9.08	-1	2,918	-0.03%
2020/04/10	1	9.14	0	0.00	9.17	1	2,931	0.03%
2020/04/06	1	8.38	0	0.00	8.42	1	3,051	0.03%
2020/03/23	0	0.00	1	7.30	7.33	-1	3,446	-0.03%
2020/03/20	1	7.20	0	0.00	7.51	1	3,451	0.03%
2020/03/19	0	0.00	2	7.05	6.97	-2	3,423	-0.06%
2020/03/18	0	0.00	3	7.73	7.69	-3	3,353	-0.09%
2020/03/17	2	7.91	2	7.66	7.66	0	3,319	0.00%
2020/03/16	4	8.33	2	8.30	8.12	2	3,266	0.06%
2020/03/13	2	8.12	13	8.14	8.40	-11	3,239	-0.34%
2020/03/12	0	0.00	2	9.00	9.00	-2	3,163	-0.06%
2020/03/10	2	9.40	3	9.50	9.61	-1	3,089	-0.03%
2020/03/09	3	9.71	2	9.85	9.70	1	3,046	0.03%
2020/03/06	2	10.10	0	0.00	10.05	2	3,010	0.07%
2020/03/03	2	10.15	4	10.25	10.10	-2	2,978	-0.07%
2020/03/02	1	10.05	2	10.10	10.05	-1	2,970	-0.03%
2020/02/27	4	10.23	0	0.00	10.15	4	2,932	0.14%
2020/02/25	2	10.38	0	0.00	10.40	2	2,989	0.07%
2020/02/24	3	10.53	0	0.00	10.55	3	2,975	0.10%
2020/02/20	0	0.00	4	10.75	10.70	-4	2,948	-0.14%
2020/02/18	2	10.60	3	10.65	10.60	-1	2,933	-0.03%
2020/02/13	0	0.00	3	10.85	10.80	-3	2,962	-0.10%
2020/02/11	4	10.83	1	10.80	10.75	3	2,913	0.10%
2020/02/10	3	10.68	0	0.00	10.70	3	2,900	0.10%
2020/02/07	9	10.91	2	11.08	10.85	7	2,894	0.24%
2020/02/06	3	11.05	3	11.12	11.05	0	2,909	0.00%
2020/02/05	26	11.09	2	11.20	11.00	24	2,889	0.83%
2020/02/04	1	11.10	4	11.13	11.15	-3	2,859	-0.10%
2020/02/03	8	10.83	38.2	10.78	10.90	-30.2	2,993	-1.01%
2020/01/31	4	11.13	1	11.35	11.25	3	2,950	0.10%
2020/01/30	11	11.08	8	11.22	11.05	3	2,920	0.10%
2020/01/20	2	11.95	2	12.00	11.95	0	2,828	0.00%
2020/01/17	5	12.00	2	12.13	12.00	3	2,792	0.11%
2020/01/16	0	0.00	1	11.80	12.00	-1	2,755	-0.04%
2020/01/15	2	11.80	2	11.83	11.80	0	2,651	0.00%
2020/01/14	6	11.78	5	11.87	11.80	1	2,591	0.04%
2020/01/13	8	11.65	6	11.75	11.85	2	2,536	0.08%
2020/01/10	1	11.25	1	11.35	11.30	0	2,415	0.00%
2020/01/08	2	11.20	0	0.00	11.15	2	2,413	0.08%
2020/01/07	2	11.25	3	11.35	11.35	-1	2,391	-0.04%
2020/01/06	7	11.36	0	0.00	11.25	7	2,374	0.29%
2020/01/02	1	11.50	1	11.45	11.50	0	2,340	0.00%
2019/12/31	2	11.40	2	11.43	11.40	0	2,281	0.00%
2019/12/30	3	11.40	3	11.35	11.40	0	2,244	0.00%
2019/12/27	1	11.25	2	11.15	11.25	-1	2,164	-0.05%
2019/12/24	5	11.16	2	11.35	11.15	3	2,058	0.15%
2019/12/11	0.2	10.60	0	0.00	10.60	0.2	1,762	0.01%
2019/12/03	1	10.55	1	10.60	10.55	0	1,768	0.00%
2019/11/27	0	0.00	6	10.65	10.70	-6	1,844	-0.33%
2019/11/22	6	10.80	0	0.00	10.70	6	1,809	0.33%
2019/11/06	2	10.65	2	10.68	10.65	0	1,746	0.00%
2019/11/05	1	10.65	1	10.75	10.65	0	1,725	0.00%
2019/11/01	2	10.60	2	10.63	10.60	0	1,706	0.00%
2019/10/31	1	10.75	1.3	10.81	10.65	-0.3	1,739	-0.02%
2019/10/24	1	10.50	1	10.60	10.50	0	1,620	0.00%
2019/10/23	1	10.60	1	10.55	10.60	0	1,623	0.00%
2019/10/22	1	10.55	1	10.60	10.55	0	1,641	0.00%
2019/10/15	1	10.55	1	10.55	10.55	0	1,803	0.00%
2019/10/07	1	10.65	2	10.68	10.65	-1	1,834	-0.05%
2019/10/04	2	10.55	1	10.65	10.55	1	1,848	0.05%
2019/10/02	1	10.70	1	10.70	10.70	0	1,903	0.00%
2019/09/27	3	10.65	2	10.78	10.55	1	1,911	0.05%
2019/09/25	1	10.65	0	0.00	10.75	1	1,925	0.05%
2019/09/24	1	10.75	0	0.00	10.75	1	1,940	0.05%
2019/09/23	1	10.90	3	10.85	10.90	-2	1,941	-0.10%
2019/09/20	2	10.83	2	10.80	10.80	0	1,921	0.00%
2019/09/19	2	10.90	0	0.00	10.80	2	1,913	0.10%
2019/09/16	0	0.00	0	10.60	10.50	0	1,834	0.00%
2019/09/12	0	0.00	5	10.55	10.55	-5	1,829	-0.27%
2019/09/06	1	10.50	1	10.50	10.50	0	1,835	0.00%
2019/09/05	6	10.46	3	10.53	10.50	3	1,845	0.16%
2019/09/04	2	10.60	2	10.63	10.60	0	1,840	0.00%
2019/09/03	1	10.45	2	10.40	10.45	-1	1,823	-0.05%
2019/09/02	1	10.25	4	10.18	10.25	-3	1,808	-0.17%
2019/08/29	1	10.00	1	10.05	10.00	0	1,956	0.00%
2019/08/28	4	10.00	2	10.03	10.00	2	2,070	0.10%
2019/08/27	1	10.00	2	10.08	10.00	-1	2,111	-0.05%
2019/08/26	3	10.00	2	10.01	10.00	1	2,175	0.05%
2019/08/23	1	10.15	16	9.98	10.05	-15	2,175	-0.69%
2019/08/19	1	10.10	0	0.00	10.10	1	2,218	0.05%
2019/08/16	0	0.00	1	10.05	10.05	-1	2,244	-0.04%
2019/08/15	2	9.93	2	9.96	9.95	0	2,269	0.00%
2019/08/14	2	10.05	0	0.00	10.00	2	2,387	0.08%
2019/08/13	0	0.00	1	10.15	10.05	-1	2,434	-0.04%
2019/08/12	2	10.10	2	10.18	10.10	0	2,436	0.00%
2019/08/08	0	0.00	2	10.18	10.20	-2	2,436	-0.08%
2019/08/07	2	10.13	1	10.20	10.05	1	2,440	0.04%
2019/08/06	14	9.99	4	10.11	10.10	10	2,453	0.41%
2019/08/05	7	10.50	0	0.00	10.30	7	2,442	0.29%
2019/07/30	16	11.20	1	11.20	11.20	15	2,416	0.62%
2019/07/29	2	11.20	24	11.25	11.30	-22	2,427	-0.91%
2019/07/26	3	11.25	18	11.16	11.25	-15	2,537	-0.59%
2019/07/25	0	0.00	4	11.06	11.10	-4	2,526	-0.16%
2019/07/24	5	11.00	5	11.15	11.00	0	2,516	0.00%
2019/07/23	9	11.08	2	11.25	11.05	7	2,492	0.28%
2019/07/22	5	11.20	12	11.23	11.15	-7	2,425	-0.29%
2019/07/19	7	11.31	7	11.26	11.35	0	2,399	0.00%
2019/07/18	2	11.28	0	0.00	11.25	2	2,438	0.08%
2019/07/17	5	11.38	5	11.47	11.35	0	2,458	0.00%
2019/07/16	0	0.00	6	11.26	11.35	-6	2,424	-0.25%
2019/07/15	0	0.00	2	11.15	11.15	-2	2,353	-0.08%
2019/07/12	0	0.00	7	11.10	11.10	-7	2,366	-0.30%
2019/07/11	4	11.08	1	11.20	11.05	3	2,374	0.13%
2019/07/10	2	11.13	1	11.20	11.15	1	2,363	0.04%
2019/07/09	0	0.00	1	11.15	11.15	-1	2,377	-0.04%
2019/07/08	1	11.00	3	11.05	11.00	-2	2,389	-0.08%
2019/07/05	2	11.00	2	11.03	11.00	0	2,407	0.00%
2019/07/04	1	11.00	2	11.03	11.00	-1	2,411	-0.04%
2019/07/03	1	10.90	1	11.00	10.90	0	2,411	0.00%
2019/07/01	8	10.95	3	11.05	10.90	5	2,405	0.21%
2019/06/28	4	10.96	1	11.10	10.90	3	2,399	0.13%
2019/06/27	0	0.00	2	11.08	11.05	-2	2,439	-0.08%
2019/06/26	0	0.00	1	11.00	11.00	-1	2,438	-0.04%
2019/06/25	6	11.03	1	11.00	10.95	5	2,438	0.21%
2019/06/24	6	11.10	0	0.00	10.95	6	2,468	0.24%
2019/06/21	15	11.13	0	0.00	11.10	15	2,459	0.61%
2019/06/20	1	11.15	2	11.20	11.15	-1	2,451	-0.04%
2019/06/19	1	11.10	1	11.20	11.15	0	2,496	0.00%
2019/06/18	3	11.12	0	0.00	11.10	3	2,569	0.12%
2019/06/17	3	11.20	3	11.23	11.20	0	2,609	0.00%
2019/06/14	2	11.15	1	11.20	11.15	1	2,795	0.04%
2019/06/13	5	11.15	1	11.20	11.20	4	2,799	0.14%
2019/06/12	4	11.15	4	11.26	11.15	0	2,798	0.00%
2019/06/11	4	11.19	0	0.00	11.20	4	2,796	0.14%
2019/06/10	4	11.23	3	11.38	11.30	1	2,786	0.04%
2019/06/06	3	11.32	3	11.45	11.35	0	2,861	0.00%
2019/06/05	6	11.49	6	11.62	11.50	0	2,834	0.00%
2019/06/04	6	11.40	6	11.52	11.40	0	2,734	0.00%
2019/06/03	3	11.40	5	11.38	11.40	-2	2,631	-0.08%
2019/05/31	6	11.32	7	11.39	11.30	-1	2,597	-0.04%
2019/05/29	2	11.15	1	11.30	11.15	1	2,559	0.04%
2019/05/28	3	11.33	3	11.40	11.30	0	2,545	0.00%
2019/05/27	3	11.40	3	11.40	11.40	0	2,533	0.00%
2019/05/24	0	0.00	14	11.29	11.25	-14	2,488	-0.56%
2019/05/23	1	11.10	3	11.17	11.10	-2	2,464	-0.08%
2019/05/22	0	0.00	10	11.15	11.20	-10	2,452	-0.41%
2019/05/21	21	11.31	5	11.20	11.20	16	2,449	0.65%
2019/05/16	2	10.75	0	0.00	10.70	2	2,490	0.08%
2019/05/09	2	10.95	0	0.00	10.90	2	2,885	0.07%
2019/05/07	0	0.00	10	11.10	11.10	-10	2,868	-0.35%
2019/05/02	9	10.99	9	10.95	10.95	0	2,825	0.00%
2019/04/24	0	0.00	5	10.95	10.95	-5	2,826	-0.18%
2019/04/23	15	11.05	0	0.00	11.05	15	2,772	0.54%
2019/04/12	0	0.00	2	10.80	10.70	-2	2,721	-0.07%
2019/04/11	20	11.15	0	0.00	11.05	20	2,684	0.74%
2019/03/28	10	11.20	0	0.00	11.10	10	2,918	0.34%
2019/03/25	0	0.00	25	11.10	11.10	-25	2,915	-0.86%
2019/03/22	0	0.00	10	11.30	11.20	-10	2,909	-0.34%
2019/03/21	10	11.65	10	11.70	11.55	0	2,866	0.00%
2019/03/20	3	11.52	8	11.46	11.50	-5	2,793	-0.18%
2019/03/19	26	11.50	11	11.55	11.60	15	2,792	0.54%
2019/03/15	0	0.00	2.1	11.10	11.10	-2.1	2,618	-0.08%
2019/03/14	0	0.00	3	11.13	11.10	-3	2,618	-0.11%
2019/03/13	0	0.00	1	11.25	11.25	-1	2,654	-0.04%
2019/03/12	4	11.10	0	0.00	11.25	4	2,645	0.15%
2019/03/08	3	11.15	0	0.00	11.05	3	2,648	0.11%
2019/03/06	2	10.95	0	0.00	11.00	2	2,722	0.07%
2019/03/04	2	10.95	0	0.00	11.05	2	2,764	0.07%
2019/02/27	3	10.95	0	0.00	11.00	3	2,795	0.11%
2019/02/26	5	11.00	0	0.00	11.05	5	2,803	0.18%
2019/02/25	20	11.04	10	10.98	10.95	10	2,808	0.36%
2019/02/22	15	11.02	15	10.95	10.95	0	2,804	0.00%
2019/02/21	10	11.10	10	11.00	11.05	0	2,818	0.00%
2019/02/20	2	11.00	2	11.00	11.00	0	2,822	0.00%
2019/02/19	50	11.10	51	10.98	11.00	-1	2,818	-0.04%
2019/02/18	26	11.05	26	10.83	10.80	0	2,767	0.00%
2019/02/15	76	11.30	76	10.98	10.95	0	2,854	0.00%
2019/02/14	10	11.25	10	11.15	11.25	0	2,748	0.00%
2019/02/13	28	11.20	32	11.14	11.25	-4	2,703	-0.15%
2019/02/12	0	0.00	6	11.07	11.25	-6	2,610	-0.23%
2019/02/11	7	10.35	7	10.30	10.30	0	2,373	0.00%
2019/01/30	4	10.30	0	0.00	10.15	4	2,352	0.17%
2019/01/25	0	0.00	33	10.15	10.15	-33	2,421	-1.36%
2019/01/24	15	10.20	0	0.00	10.20	15	2,450	0.61%
2019/01/10	0	0.00	4	10.20	10.10	-4	2,675	-0.15%
2019/01/09	4	10.05	0	0.00	10.15	4	2,668	0.15%
2019/01/03	2	9.92	10	9.93	9.91	-8	2,791	-0.29%
2018/12/26	0	0.00	5	10.20	10.15	-5	2,960	-0.17%
2018/12/24	5	10.85	0	0.00	10.65	5	3,288	0.15%
2018/12/22	10	10.55	16	10.74	10.70	-6	3,335	-0.18%
2018/12/12	4	10.70	0	0.00	10.70	4	3,992	0.10%
2018/12/06	7	10.49	0	0.00	10.45	7	4,191	0.17%
2018/12/04	2	11.15	6	11.20	11.05	-4	4,217	-0.09%
2018/12/03	10	11.25	2	11.15	11.15	8	4,232	0.19%
2018/11/30	6	10.83	0	0.00	10.80	6	4,168	0.14%
2018/11/16	0	0.00	4	11.25	11.20	-4	4,128	-0.10%
2018/11/14	13	11.47	8	11.26	11.45	5	4,121	0.12%
2018/11/13	4	11.00	0	0.00	11.00	4	4,064	0.10%
2018/11/05	2	11.30	2	11.30	11.25	0	4,362	0.00%
2018/10/25	0	0.00	5	10.80	10.80	-5	4,239	-0.12%
2018/10/22	5	11.75	0	0.00	11.80	5	4,236	0.12%
2018/10/17	0	0.00	17	12.10	11.80	-17	4,300	-0.40%
2018/10/16	0	0.00	1	11.90	12.00	-1	4,299	-0.02%
2018/10/15	5	11.93	0	0.00	12.00	5	4,320	0.12%
2018/10/05	0	0.00	3	12.83	12.70	-3	4,527	-0.07%
2018/10/03	12	13.63	8	13.61	13.35	4	4,496	0.09%
2018/09/27	0	0.00	3	13.00	12.90	-3	4,202	-0.07%
2018/09/26	11	13.29	8	13.33	13.15	3	4,190	0.07%
2018/09/25	2	13.10	2	13.30	13.15	0	4,146	0.00%
2018/09/17	10	12.30	0	0.00	12.50	10	3,943	0.25%
2018/09/12	10	11.70	0	0.00	11.85	10	3,979	0.25%
2018/09/10	6	11.70	0	0.00	11.10	6	4,209	0.14%
2018/09/06	0	0.00	5	12.10	12.05	-5	4,651	-0.11%
2018/08/08	0	0.00	6	13.85	13.75	-6	7,762	-0.08%
2018/08/07	0	0.00	1	13.70	13.70	-1	8,109	-0.01%
2018/07/25	0	0.00	1	13.75	13.75	-1	10,127	-0.01%
2018/07/19	0	0.00	4	13.89	13.85	-4	11,552	-0.03%
2018/07/18	4	13.94	3	14.20	13.85	1	11,902	0.01%
2018/07/17	3	13.75	0	0.00	13.80	3	11,997	0.03%
2018/07/13	0	0.00	1	13.40	13.35	-1	13,308	-0.01%
2018/07/12	1	13.35	0	0.00	13.35	1	13,655	0.01%
2018/07/11	0	0.00	10	13.00	13.00	-10	14,145	-0.07%
2018/07/09	3	12.65	3	12.80	12.80	0	15,078	0.00%
2018/07/06	4	12.45	4	12.30	12.50	0	15,444	0.00%
2018/07/05	0	0.00	5	12.70	12.70	-5	16,184	-0.03%
2018/07/04	3	13.00	3	13.00	13.05	0	17,463	0.00%
2018/07/03	16	13.33	11	13.06	13.00	5	19,033	0.03%
2018/06/25	6	14.30	10	14.07	14.05	-4	23,961	-0.02%
2018/06/20	1	14.40	16	14.32	14.35	-15	24,904	-0.06%
2018/06/19	10	14.90	7	14.68	14.55	3	24,906	0.01%
2018/06/15	1	14.60	0	0.00	14.55	1	24,923	0.00%
2018/06/14	20	14.90	20	14.88	14.45	0	24,848	0.00%
2018/06/13	8	14.71	2	14.65	14.70	6	24,440	0.02%
2018/06/12	20	14.30	20	14.10	14.10	0	23,812	0.00%
2018/06/11	10	14.35	10	14.25	14.20	0	23,741	0.00%
2018/06/08	12	14.35	15	14.28	14.25	-3	23,712	-0.01%
2018/06/07	5	14.75	5	14.37	14.35	0	23,684	0.00%
2018/06/06	20	14.72	20	14.55	14.55	0	23,629	0.00%
2018/06/05	2	14.95	2	14.55	14.55	0	23,579	0.00%
2018/06/04	37	15.06	17	14.96	14.90	20	23,514	0.09%
2018/06/01	12	14.81	7	14.62	14.80	5	23,306	0.02%
2018/05/31	6	14.84	0	0.00	14.55	6	23,221	0.03%
2018/05/30	1	14.60	6	14.92	14.90	-5	23,023	-0.02%
2018/05/29	5	14.05	5	14.13	14.10	0	22,535	0.00%
2018/05/28	3	14.00	0	0.00	13.90	3	22,576	0.01%
2018/05/25	0	0.00	4	14.11	14.10	-4	22,941	-0.02%
2018/05/24	0	0.00	1	14.05	14.20	-1	22,970	0.00%
2018/05/15	3	14.70	0	0.00	14.70	3	23,051	0.01%
2018/05/14	0	0.00	39	14.00	14.00	-39	22,841	-0.17%
2018/05/09	6	14.53	7	14.63	14.55	-1	22,549	0.00%
2018/05/04	2	14.50	7	14.24	14.40	-5	22,270	-0.02%
2018/05/03	6	14.31	8	14.29	14.10	-2	22,104	-0.01%
2018/05/02	0	0.00	8	14.93	14.80	-8	22,036	-0.04%
2018/04/30	5	15.65	5	15.75	15.80	0	21,551	0.00%
2018/04/27	10	14.70	10	14.95	14.95	0	21,151	0.00%
2018/04/26	1	14.70	1	14.80	14.75	0	21,133	0.00%
2018/04/25	55	15.40	50	15.75	15.70	5	20,731	0.02%
2018/04/24	20	15.48	11	14.98	15.15	9	20,593	0.04%
2018/04/23	0	0.00	2	16.48	16.10	-2	20,318	-0.01%
2018/04/20	0	0.00	202	16.61	16.40	-202	20,316	-0.99%	大賣/鉅額交易
2018/04/19	14	16.69	20	16.49	16.45	-6	20,016	-0.03%
2018/04/18	8	16.21	2	16.15	16.10	6	20,022	0.03%
2018/04/17	78	16.11	6	16.07	16.00	72	21,850	0.33%
2018/04/16	2	15.50	7	15.79	16.10	-5	22,218	-0.02%
2018/04/13	2	15.95	6	16.09	15.90	-4	22,585	-0.02%
2018/04/12	6	16.20	9	16.03	15.95	-3	22,255	-0.01%
2018/04/11	18	16.45	17	16.44	16.65	1	21,929	0.00%
2018/04/10	239	16.81	17	17.14	16.15	222	21,196	1.05%	大買/鉅額交易
2018/04/09	33	17.43	74	17.73	17.90	-41	19,983	-0.21%
2018/04/03	11	16.47	202.2	16.20	16.70	-191.2	18,537	-1.03%	大賣/鉅額交易
2018/04/02	203	16.00	105.4	15.88	15.55	97.6	17,694	0.55%	大買/大賣/
2018/03/31	136	15.49	52	15.32	15.10	84	17,151	0.49%	大買/
2018/03/30	51	15.45	51	15.61	15.25	0	16,948	0.00%
2018/03/29	215	14.63	251	14.90	15.00	-36	15,991	-0.23%	大買/大賣/
2018/03/28	30	14.40	19	14.38	14.10	11	15,053	0.07%
2018/03/27	171	14.00	162	14.39	14.10	9	14,266	0.06%	大買/大賣/
2018/03/26	1	13.10	0	0.00	13.10	1	13,432	0.01%
2018/03/23	1	12.80	1	12.95	12.85	0	13,663	0.00%
2018/03/22	10	13.55	10	13.20	13.05	0	14,101	0.00%
2018/03/21	10	13.60	21	13.55	13.45	-11	14,098	-0.08%
2018/03/19	0	0.00	2	13.00	12.90	-2	14,160	-0.01%
2018/03/16	3	13.07	1	13.05	12.95	2	14,312	0.01%
2018/03/14	0	0.00	1	12.95	12.90	-1	14,940	-0.01%
2018/03/13	0	0.00	2	13.05	13.00	-2	15,727	-0.01%
2018/03/08	0	0.00	3	13.20	13.20	-3	17,110	-0.02%
2018/03/07	3	13.10	0	0.00	13.05	3	17,678	0.02%
2018/03/06	12	13.68	12	13.63	13.50	0	18,586	0.00%
2018/03/05	4	13.90	256	13.70	13.55	-252	19,631	-1.28%	大賣/鉅額交易
2018/03/02	255	14.00	1	14.00	13.90	254	20,530	1.24%	大買/鉅額交易
2018/03/01	6	14.19	16	14.08	14.00	-10	21,225	-0.05%
2018/02/27	4	14.15	15	14.28	14.00	-11	21,425	-0.05%
2018/02/26	5	13.70	0	0.00	13.55	5	21,188	0.02%
2018/02/23	3	13.25	3	13.65	13.70	0	21,268	0.00%
2018/02/22	1	12.95	1	12.95	12.95	0	21,431	0.00%
2018/02/21	0	0.00	6	12.95	13.00	-6	21,854	-0.03%
2018/02/12	3	12.40	3	12.60	12.60	0	21,895	0.00%
2018/02/09	1	12.45	1	12.50	12.40	0	22,394	0.00%
2018/02/07	3	12.40	4	12.45	12.50	-1	22,386	0.00%
2018/02/06	2	11.75	0	0.00	11.80	2	22,465	0.01%
2018/02/05	2	13.10	2	13.05	13.05	0	22,689	0.00%
2018/02/02	0	0.00	1	13.45	13.40	-1	23,266	0.00%
2018/01/31	3	13.03	0	0.00	13.30	3	23,942	0.01%
2018/01/30	2	13.40	5	13.30	13.15	-3	23,941	-0.01%
2018/01/29	1	13.50	1	13.50	13.50	0	23,884	0.00%
2018/01/26	22	13.65	15	13.60	13.60	7	23,907	0.03%
2018/01/25	29	14.03	13	13.78	13.70	16	23,955	0.07%
2018/01/24	4	13.61	2	13.60	13.60	2	23,884	0.01%
2018/01/23	8	13.73	19	13.74	13.75	-11	23,935	-0.05%
2018/01/22	24	13.67	5	13.60	13.65	19	24,033	0.08%
2018/01/19	4	14.05	3	14.07	14.15	1	24,310	0.00%
2018/01/18	21	14.23	11	14.11	14.00	10	24,664	0.04%
2018/01/17	2	14.35	0	0.00	14.25	2	24,934	0.01%
2018/01/16	26	14.22	6	14.23	14.55	20	24,889	0.08%
2018/01/15	28	14.64	18	14.46	14.20	10	24,884	0.04%
2018/01/12	15	15.10	74	14.94	14.85	-59	24,415	-0.24%
2018/01/11	4	15.23	11	15.08	14.80	-7	23,839	-0.03%
2018/01/10	31	14.98	7	14.95	15.00	24	21,688	0.11%
2018/01/09	49	14.34	30	14.36	14.25	19	20,880	0.09%
2018/01/04	0	0.00	5	13.80	13.65	-5	20,210	-0.02%
2018/01/03	3	13.70	2	13.90	13.70	1	20,244	0.00%
2018/01/02	4	14.10	3	13.85	13.75	1	20,170	0.00%