大亞 (1609)-群益金鼎-中山券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
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(已收盤)

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-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-中山券商分點個股進出
群益金鼎-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	21	51.91	7	52.14	52.20	14	64,838	0.02%
2024/06/06	3	49.42	6	49.23	49.10	-3	64,234	0.00%
2024/06/05	1	48.55	5	48.58	48.60	-4	64,199	-0.01%
2024/06/04	7	48.77	1	49.10	48.95	6	64,365	0.01%
2024/06/03	0	0.00	10	48.90	48.90	-10	64,606	-0.02%
2024/05/30	14	50.15	14	49.25	49.10	0	66,161	0.00%
2024/05/29	14	50.70	21	50.33	50.30	-7	66,381	-0.01%
2024/05/28	7	50.50	18	50.85	51.00	-11	66,963	-0.02%
2024/05/27	9	49.76	10	50.55	50.50	-1	67,573	0.00%
2024/05/24	9	49.32	7	49.50	49.50	2	67,474	0.00%
2024/05/23	17	52.02	21	50.14	50.10	-4	67,648	-0.01%
2024/05/22	8	52.91	9	52.63	52.60	-1	67,442	0.00%
2024/05/21	17	53.40	18	52.97	52.90	-1	67,454	0.00%
2024/05/20	15	54.19	8	53.85	53.50	7	67,326	0.01%
2024/05/17	14	52.40	17	53.13	53.10	-3	66,888	0.00%
2024/05/16	9	52.26	13	52.19	52.10	-4	66,923	-0.01%
2024/05/15	6	52.92	10	52.67	52.10	-4	66,961	-0.01%
2024/05/14	12	52.61	9	52.50	52.40	3	66,691	0.00%
2024/05/13	4	52.40	9.5	52.52	53.00	-5.5	66,475	-0.01%
2024/05/10	19	52.63	19.5	53.13	53.60	-0.5	66,203	0.00%
2024/05/09	17	53.64	14.3	53.35	53.30	2.7	65,851	0.00%
2024/05/08	12.3	55.85	12	55.76	56.20	0.3	65,135	0.00%
2024/05/07	24	54.49	9	54.40	55.80	15	64,115	0.02%
2024/05/06	10	52.84	11.3	53.02	52.90	-1.3	63,002	0.00%
2024/05/03	17	55.52	14	54.22	54.00	3	62,453	0.00%
2024/05/02	22	56.90	12	57.03	56.30	10	61,790	0.02%
2024/04/30	2	55.60	4	56.30	56.90	-2	61,060	0.00%
2024/04/29	16	58.64	6.2	58.15	57.60	9.8	60,379	0.02%
2024/04/26	23	60.45	35	60.69	60.00	-12	59,620	-0.02%
2024/04/25	5	61.04	3	61.10	60.90	2	58,696	0.00%
2024/04/24	17	60.51	29.6	60.81	60.50	-12.6	57,532	-0.02%
2024/04/23	19	57.88	9	57.20	57.60	10	55,336	0.02%
2024/04/22	19	60.32	30	61.24	57.80	-11	53,268	-0.02%
2024/04/19	97	64.51	70.1	64.19	64.20	26.9	51,577	0.05%
2024/04/18	13	63.75	25	64.06	64.70	-12	45,068	-0.03%
2024/04/17	25.5	57.60	20.2	58.51	58.90	5.3	42,476	0.01%
2024/04/16	58	55.53	35.5	55.19	53.60	22.5	40,749	0.06%
2024/04/15	7.5	55.06	27.4	55.38	55.60	-19.9	36,988	-0.05%
2024/04/12	9	48.31	15.1	48.70	50.60	-6.1	34,024	-0.02%
2024/04/11	7.2	46.58	2.5	46.82	46.00	4.7	32,414	0.01%
2024/04/10	18.8	46.85	24	46.83	46.70	-5.2	31,471	-0.02%
2024/04/09	27	45.34	19	45.97	45.55	8	29,793	0.03%
2024/04/08	14	42.42	11	43.05	43.10	3	28,049	0.01%
2024/04/03	4	42.40	3	41.22	41.15	1	27,536	0.00%
2024/04/02	0	0.00	0	41.80	41.75	0	27,355	0.00%
2024/04/01	2	43.00	2	42.70	42.60	0	27,068	0.00%
2024/03/29	3	42.88	1	43.05	43.00	2	26,844	0.01%
2024/03/28	7	44.35	2	45.30	44.20	5	26,243	0.02%
2024/03/27	4	45.25	2	44.23	44.05	2	25,546	0.01%
2024/03/26	27	46.15	22	44.14	43.80	5	24,475	0.02%
2024/03/25	63	44.47	71	44.28	45.40	-8	22,208	-0.04%
2024/03/22	28	42.18	28.5	41.90	42.45	-0.5	18,720	0.00%
2024/03/21	3	38.37	7	38.34	38.60	-4	16,948	-0.02%
2024/03/20	1	38.10	1	37.35	37.35	0	16,636	0.00%
2024/03/19	2	38.40	2.1	38.10	38.10	-0.1	16,490	0.00%
2024/03/18	2	38.23	2	38.50	38.45	0	16,303	0.00%
2024/03/15	0	0.00	3	38.20	37.95	-3	16,333	-0.02%
2024/03/14	4	38.49	9	38.38	37.85	-5	16,455	-0.03%
2024/03/13	21	37.71	25	36.97	36.85	-4	15,554	-0.03%
2024/03/12	10	37.18	19.5	37.10	37.20	-9.5	16,240	-0.06%
2024/03/11	0	36.14	0	0.00	36.30	0	16,078	0.00%
2024/03/08	4	36.55	8	36.68	36.05	-4	16,116	-0.02%
2024/03/07	6	37.03	8	37.07	36.70	-2	16,013	-0.01%
2024/03/06	29	37.95	21	38.02	37.50	8	15,653	0.05%
2024/03/05	4	36.80	2	36.35	36.35	2	14,187	0.01%
2024/03/04	6	37.08	4	37.85	36.95	2	14,009	0.01%
2024/03/01	3	37.60	2	37.75	37.85	1	13,745	0.01%
2024/02/29	2	37.35	8	37.40	37.50	-6	13,258	-0.05%
2024/02/27	1	36.10	0	0.00	35.65	1	12,912	0.01%
2024/02/26	6	36.63	6	37.12	36.45	0	12,829	0.00%
2024/02/23	2	36.40	5	36.61	36.25	-3	12,302	-0.02%
2024/02/22	0	0.00	9	36.07	36.40	-9	12,200	-0.07%
2024/02/21	2	36.35	10	36.28	36.15	-8	12,059	-0.07%
2024/02/20	8	35.75	8	36.55	35.90	0	12,000	0.00%
2024/02/19	1	36.45	3	36.42	36.30	-2	11,892	-0.02%
2024/02/16	4	35.83	3	35.78	35.90	1	11,753	0.01%
2024/02/05	0	0.00	3	34.55	34.50	-3	11,525	-0.03%
2024/02/01	0	0.00	2	35.25	35.40	-2	11,408	-0.02%
2024/01/30	0	0.00	10	35.30	34.90	-10	11,431	-0.09%
2024/01/26	12	34.65	13	34.80	34.60	-1	11,464	-0.01%
2024/01/25	7	34.89	0	0.00	34.85	7	11,468	0.06%
2024/01/24	0	0.00	4	35.30	35.35	-4	11,461	-0.03%
2024/01/23	13	35.65	2	35.45	35.40	11	11,477	0.10%
2024/01/22	0	0.00	332	35.33	35.35	-332	11,439	-2.90%	大賣/鉅額交易
2024/01/19	111	34.85	85	35.14	34.80	26	11,317	0.23%	大買/
2024/01/18	75	34.11	34	34.80	34.80	41	11,228	0.37%
2024/01/17	147	34.94	4	35.20	34.60	143	11,190	1.28%	大買/鉅額交易
2024/01/16	122	35.53	7	36.39	35.50	115	11,067	1.04%	大買/鉅額交易
2024/01/15	27	36.46	18	36.15	36.90	9	10,747	0.08%
2024/01/12	22	34.16	1	34.20	34.15	21	9,522	0.22%
2024/01/09	25	33.87	25	33.65	33.65	0	9,803	0.00%
2024/01/05	1	34.50	0	0.00	34.30	1	9,894	0.01%
2024/01/04	0	0.00	1	35.20	34.60	-1	9,942	-0.01%
2024/01/03	6	34.83	0	0.00	34.70	6	10,003	0.06%
2024/01/02	1	34.90	6	35.03	35.00	-5	9,946	-0.05%
2023/12/29	1	35.40	1	34.70	34.50	0	9,959	0.00%
2023/12/28	1	34.40	5	35.18	35.00	-4	9,956	-0.04%
2023/12/27	1	34.10	0.3	34.00	34.00	0.7	10,054	0.01%
2023/12/22	1	34.10	1	33.95	33.90	0	11,866	0.00%
2023/12/21	1	34.35	0	0.00	34.30	1	12,507	0.01%
2023/12/20	3	33.75	1.6	34.01	34.20	1.4	12,617	0.01%
2023/12/19	25	33.54	25	33.45	33.45	0	12,665	0.00%
2023/12/18	20	33.95	1	34.10	33.90	19	12,681	0.15%
2023/12/14	0	0.00	5	34.75	34.55	-5	12,628	-0.04%
2023/12/12	8	36.23	16	36.18	35.60	-8	12,373	-0.06%
2023/12/11	14	36.69	9	36.40	35.80	5	11,967	0.04%
2023/12/08	25	35.49	21	35.60	35.60	4	11,478	0.03%
2023/12/07	11	35.38	13	35.17	35.95	-2	11,007	-0.02%
2023/12/06	3	33.95	0	0.00	33.95	3	10,073	0.03%
2023/12/05	25	33.47	25	33.45	33.45	0	10,041	0.00%
2023/12/04	20	34.10	22	33.95	33.95	-2	9,961	-0.02%
2023/11/29	0	0.00	1.1	34.20	34.25	-1.1	9,996	-0.01%
2023/11/28	0	0.00	4	34.35	34.45	-4	10,079	-0.04%
2023/11/27	4	34.21	7	34.26	34.00	-3	10,284	-0.03%
2023/11/24	16	34.41	2.1	34.28	34.20	13.9	10,226	0.14%
2023/11/21	0	0.00	13	33.78	33.70	-13	10,061	-0.13%
2023/11/20	1	33.60	1	33.35	33.50	0	10,060	0.00%
2023/11/17	0	0.00	5	33.25	33.25	-5	10,102	-0.05%
2023/11/16	15	32.68	15	33.03	33.00	0	10,190	0.00%
2023/11/15	0	0.00	1	32.70	32.75	-1	10,289	-0.01%
2023/11/14	30	32.17	30	32.05	32.05	0	10,528	0.00%
2023/11/13	10	32.10	15	32.42	32.45	-5	10,919	-0.05%
2023/11/09	0	0.00	1	32.60	32.55	-1	11,263	-0.01%
2023/11/08	12	32.71	10	32.60	32.60	2	11,569	0.02%
2023/11/06	0	0.00	0	33.45	33.45	0	12,119	0.00%
2023/11/01	20	31.80	20	31.90	31.90	0	13,002	0.00%
2023/10/30	0	0.00	2	32.85	32.80	-2	16,190	-0.01%
2023/10/26	20	33.03	0	0.00	32.80	20	16,488	0.12%
2023/10/25	0	0.00	1	33.70	33.45	-1	16,712	-0.01%
2023/10/24	6	32.93	6	33.15	33.40	0	16,883	0.00%
2023/10/23	4	33.19	4	33.15	33.05	0	17,175	0.00%
2023/10/20	24	32.29	10	32.10	32.10	14	17,530	0.08%
2023/10/19	1	32.90	1	33.30	32.80	0	18,760	0.00%
2023/10/18	3	32.90	0	0.00	32.90	3	19,514	0.02%
2023/10/17	1	34.55	0	0.00	33.60	1	19,983	0.01%
2023/10/16	3	34.23	0	0.00	34.25	3	20,170	0.01%
2023/10/12	2	35.55	2	35.35	35.50	0	22,483	0.00%
2023/10/11	1	36.40	1	35.35	35.35	0	22,863	0.00%
2023/10/05	3	37.30	2	36.95	36.90	1	23,809	0.00%
2023/10/04	7	37.20	1	36.95	36.85	6	24,245	0.02%
2023/10/03	5	38.75	5	37.80	37.75	0	24,742	0.00%
2023/10/02	11	39.21	13.1	38.83	38.60	-2.1	24,700	-0.01%
2023/09/28	13	38.06	16	38.20	38.45	-3	24,534	-0.01%
2023/09/27	10	36.60	5	36.78	36.70	5	24,392	0.02%
2023/09/26	4	36.80	7	36.71	36.35	-3	24,300	-0.01%
2023/09/22	2	33.90	1	34.30	34.40	1	24,427	0.00%
2023/09/21	2	33.45	0	33.75	33.45	2	24,577	0.01%
2023/09/20	2	34.00	0	0.00	34.10	2	24,714	0.01%
2023/09/18	1	34.90	1	34.75	34.65	0	25,310	0.00%
2023/09/13	3	34.80	0	0.00	34.40	3	26,462	0.01%
2023/09/08	1	36.05	0	0.00	35.95	1	29,379	0.00%
2023/09/07	1	36.40	4	36.31	36.35	-3	30,161	-0.01%
2023/09/06	0	0.00	1	36.40	36.25	-1	31,062	0.00%
2023/09/05	1	36.45	0	0.00	36.10	1	32,646	0.00%
2023/09/04	1	36.85	0	0.00	36.45	1	35,956	0.00%
2023/09/01	4	36.59	2	36.63	36.45	2	38,926	0.01%
2023/08/31	0	0.00	4	36.61	36.95	-4	42,430	-0.01%
2023/08/30	0	0.00	4	35.90	35.75	-4	43,137	-0.01%
2023/08/28	5	35.42	0	0.00	35.15	5	43,860	0.01%
2023/08/25	1	35.55	23	35.96	36.00	-22	43,928	-0.05%
2023/08/24	0	0.00	7	35.82	35.85	-7	44,056	-0.02%
2023/08/23	2	35.70	0	0.00	35.90	2	44,190	0.00%
2023/08/22	8	36.03	2	35.93	35.85	6	44,503	0.01%
2023/08/21	0	0.00	3	36.68	36.35	-3	44,699	-0.01%
2023/08/18	27	36.31	22	36.62	36.00	5	44,769	0.01%
2023/08/17	5	36.00	2	36.13	36.15	3	44,812	0.01%
2023/08/16	1	34.05	1	34.90	35.15	0	45,047	0.00%
2023/08/14	1	34.07	0	0.00	33.60	1	46,303	0.00%
2023/08/11	1.8	34.81	0	0.00	34.65	1.8	46,414	0.00%
2023/08/10	23	36.27	5	35.65	35.70	18	46,556	0.04%
2023/08/09	2	36.85	35	37.55	36.85	-33	46,722	-0.07%
2023/08/08	2.1	36.85	1	36.55	36.55	1.1	46,782	0.00%
2023/08/07	1.1	36.67	1	36.80	37.00	0.1	47,425	0.00%
2023/08/04	42	36.94	2	37.55	37.35	40	48,362	0.08%
2023/08/02	35	39.71	37.3	40.66	39.25	-2.3	48,205	0.00%
2023/08/01	1	37.55	0	0.00	37.50	1	46,944	0.00%
2023/07/31	1	37.65	0	0.00	37.65	1	48,426	0.00%
2023/07/28	1	37.90	3	38.10	38.05	-2	50,109	0.00%
2023/07/27	2	38.35	2	38.44	38.55	0	50,332	0.00%
2023/07/26	5	38.89	5	38.41	38.35	0	50,990	0.00%
2023/07/25	2	39.15	8	39.07	39.25	-6	50,730	-0.01%
2023/07/24	24	40.57	14	39.54	38.80	10	50,319	0.02%
2023/07/21	1	39.70	6	40.03	39.75	-5	49,129	-0.01%
2023/07/20	0	0.00	11.2	39.36	39.60	-11.2	48,499	-0.02%
2023/07/19	0	0.00	2	38.10	38.25	-2	48,038	0.00%
2023/07/18	5	39.69	6	39.94	38.55	-1	47,915	0.00%
2023/07/17	29	39.66	42.5	39.49	39.45	-13.5	47,115	-0.03%
2023/07/14	6	38.45	23	37.75	37.60	-17	46,247	-0.04%
2023/07/13	12.2	38.87	3	39.07	38.05	9.2	46,233	0.02%
2023/07/12	3	39.37	17.1	39.46	39.40	-14.1	45,854	-0.03%
2023/07/11	17	39.28	6.7	39.27	38.70	10.3	46,018	0.02%
2023/07/10	5	39.02	5	39.13	38.95	0	46,535	0.00%
2023/07/07	3	37.40	1	37.05	37.90	2	47,187	0.00%
2023/07/06	1	38.10	9	38.40	38.10	-8	47,423	-0.02%
2023/07/05	12	38.96	3	38.80	39.15	9	47,541	0.02%
2023/07/04	2	38.55	2	38.25	38.25	0	47,450	0.00%
2023/07/03	1	38.70	4	38.94	38.60	-3	47,692	-0.01%
2023/06/30	0	0.00	1	37.50	38.60	-1	47,357	0.00%
2023/06/29	2	37.00	0	0.00	37.40	2	47,382	0.00%
2023/06/28	3	37.12	1	37.00	36.75	2	47,669	0.00%
2023/06/27	4	37.80	0	0.00	36.95	4	47,668	0.01%
2023/06/26	1	37.50	3	38.00	38.10	-2	48,044	0.00%
2023/06/21	3	38.03	2	38.00	38.00	1	48,710	0.00%
2023/06/20	0	0.00	11.3	38.32	38.70	-11.3	48,365	-0.02%
2023/06/19	10.4	38.34	9.4	38.81	38.15	1	48,045	0.00%
2023/06/16	15	39.16	22	39.16	38.50	-7	47,705	-0.01%
2023/06/15	13.4	38.01	5.1	37.30	38.10	8.3	46,305	0.02%
2023/06/14	8.1	37.88	5	38.05	37.60	3.1	45,571	0.01%
2023/06/13	21.1	37.77	8	37.96	37.80	13.1	45,133	0.03%
2023/06/12	3.4	38.63	10.4	38.92	38.40	-7	44,542	-0.02%
2023/06/09	44.1	39.70	20	39.74	39.50	24.1	43,814	0.06%
2023/06/08	17	40.46	18	40.57	40.50	-1	42,292	0.00%
2023/06/07	9	37.62	24.6	37.93	39.20	-15.6	39,128	-0.04%
2023/06/06	11.4	36.33	25	36.45	35.65	-13.7	36,364	-0.04%
2023/06/05	22	33.12	15	33.66	34.80	7	33,276	0.02%
2023/06/02	3	31.85	13	31.94	31.65	-10	32,861	-0.03%
2023/06/01	2.1	31.14	3	30.97	30.85	-0.9	32,232	0.00%
2023/05/30	3.2	30.58	0	0.00	30.50	3.2	32,073	0.01%
2023/05/26	1.3	30.69	7	30.66	30.75	-5.7	31,692	-0.02%
2023/05/25	3	31.68	7	31.61	31.20	-4	31,400	-0.01%
2023/05/24	0	0.00	3	31.58	31.60	-3	31,212	-0.01%
2023/05/23	4	31.75	10	31.68	31.75	-6	31,263	-0.02%
2023/05/22	4	31.58	4	31.78	31.80	0	31,141	0.00%
2023/05/19	10	31.72	9	31.59	31.25	1	30,602	0.00%
2023/05/18	6	31.33	13	31.38	31.35	-7	30,165	-0.02%
2023/05/17	4	30.98	4	30.98	30.50	0	29,950	0.00%
2023/05/16	4	30.46	4	30.50	30.60	0	29,520	0.00%
2023/05/15	10	29.99	8	30.10	30.25	2	29,140	0.01%
2023/05/12	6.2	30.02	4	29.48	29.55	2.2	28,650	0.01%
2023/05/11	6.2	30.02	4	29.48	28.95	2.2	28,352	0.01%
2023/05/10	44	31.03	29	30.76	30.90	15	27,516	0.05%
2023/05/09	9.8	31.02	9	30.45	30.05	0.8	26,294	0.00%
2023/05/08	8	31.54	9	31.77	32.00	-1	25,548	0.00%
2023/05/05	26	31.53	12	31.17	31.30	14	24,560	0.06%
2023/05/04	41	30.85	41.1	31.00	31.00	-0.1	23,319	0.00%
2023/05/03	6	28.83	8.1	29.05	28.95	-2.1	22,140	-0.01%
2023/05/02	6	28.89	1	28.55	29.20	5	22,145	0.02%
2023/04/27	5	27.00	5	27.05	27.05	0	21,187	0.00%
2023/04/25	0	0.00	1	27.15	27.30	-1	20,958	0.00%
2023/04/24	2	27.88	2	27.80	27.80	0	20,783	0.00%
2023/04/20	0	0.00	2	27.80	27.80	-2	20,428	-0.01%
2023/04/19	29	28.09	33	28.23	28.40	-4	20,163	-0.02%
2023/04/18	5	27.64	4.1	27.63	27.45	0.9	19,694	0.00%
2023/04/17	4	28.63	2	28.45	28.40	2	19,352	0.01%
2023/04/14	3	28.80	18	29.13	28.60	-15	19,482	-0.08%
2023/04/13	22	28.83	13	28.71	28.70	9	18,938	0.05%
2023/04/12	16	28.36	12.2	28.09	28.70	3.8	17,837	0.02%
2023/04/11	3	27.35	5	27.64	27.35	-2	16,489	-0.01%
2023/04/10	17	27.14	5	27.30	26.85	12	15,894	0.08%
2023/04/07	47	27.09	70	27.05	27.20	-23	15,446	-0.15%
2023/04/06	30	26.47	31	26.77	26.75	-1	14,737	-0.01%
2023/03/31	10	25.94	5	25.93	25.85	5	14,106	0.04%
2023/03/30	49	26.80	9	26.19	26.15	40	13,930	0.29%
2023/03/29	8	26.34	20	26.57	26.55	-12	13,503	-0.09%
2023/03/28	6	25.58	0	0.00	25.50	6	12,991	0.05%
2023/03/27	13	26.99	16	26.89	26.25	-3	12,779	-0.02%
2023/03/24	10	26.50	11.1	26.18	26.15	-1.1	11,861	-0.01%
2023/03/22	1	24.75	0	0.00	24.75	1	11,030	0.01%
2023/03/21	3	25.25	0	0.00	25.00	3	10,986	0.03%
2023/03/20	2	25.20	1	25.30	25.20	1	10,938	0.01%
2023/03/17	5	25.00	0	0.00	24.95	5	10,975	0.05%
2023/03/15	0	0.00	1	25.95	26.05	-1	10,642	-0.01%
2023/03/14	1	25.45	0	0.00	25.55	1	10,649	0.01%
2023/03/10	0	0.00	5	24.88	24.95	-5	10,655	-0.05%
2023/03/09	2	26.05	2	26.35	26.20	0	10,463	0.00%
2023/03/08	17	26.00	16	26.00	27.05	1	10,247	0.01%
2023/03/07	11	25.68	13	26.07	25.80	-2	9,690	-0.02%
2023/03/06	3	24.55	12	24.98	24.90	-9	9,105	-0.10%
2023/03/03	1	24.70	0	0.00	24.60	1	8,982	0.01%
2023/03/02	1	24.75	4	24.65	24.90	-3	8,879	-0.03%
2023/02/24	30	24.61	30	24.25	24.25	0	8,686	0.00%
2023/02/23	4	24.73	2	24.85	24.60	2	8,618	0.02%
2023/02/22	31	25.01	26	24.98	24.90	5	8,528	0.06%
2023/02/21	22	25.19	21	25.20	25.20	1	8,367	0.01%
2023/02/20	4	25.03	5	24.80	25.05	-1	8,186	-0.01%
2023/02/17	5	24.39	6.1	24.40	24.35	-1.1	8,247	-0.01%
2023/02/16	3	25.07	11	24.84	24.50	-8	8,317	-0.10%
2023/02/15	5	24.34	1	24.60	24.40	4	7,883	0.05%
2023/02/14	0	0.00	3	23.45	23.15	-3	7,305	-0.04%
2023/02/13	3	23.15	3	23.70	23.30	0	7,282	0.00%
2023/02/10	4	23.34	2	23.80	23.30	2	7,222	0.03%
2023/02/09	4	23.65	3	23.50	23.60	1	7,214	0.01%
2023/02/08	4	23.35	0	0.00	23.25	4	7,010	0.06%
2023/02/07	0	0.00	11	23.24	23.50	-11	6,953	-0.16%
2023/02/03	3	23.50	1	23.45	23.50	2	6,878	0.03%
2023/02/02	3	24.10	4	24.36	23.95	-1	6,752	-0.01%
2023/02/01	12	24.03	8	23.96	24.10	4	6,397	0.06%
2023/01/31	1	22.35	2	21.95	23.00	-1	5,630	-0.02%
2023/01/30	1	21.10	0	0.00	21.15	1	5,137	0.02%
2023/01/13	0	0.00	1	20.35	20.35	-1	5,137	-0.02%
2023/01/12	2	20.93	1	20.65	20.65	1	5,133	0.02%
2023/01/05	2	21.40	2	21.45	21.25	0	5,063	0.00%
2023/01/04	2	21.85	2	22.20	21.50	0	4,984	0.00%
2023/01/03	0	0.00	3	21.00	20.85	-3	4,544	-0.07%
2022/12/22	0	0.00	0.2	20.50	20.40	-0.2	4,360	0.00%
2022/12/21	1	20.50	1.1	20.25	20.25	-0.1	4,403	0.00%
2022/12/20	0.4	19.80	0	0.00	19.75	0.4	4,355	0.01%
2022/12/16	0	0.00	1	20.55	20.75	-1	4,371	-0.02%
2022/12/12	1	21.00	1	21.00	20.85	0	4,301	0.00%
2022/12/09	7	20.95	1	21.15	20.80	6	4,192	0.14%
2022/12/06	2	21.20	1.1	21.38	20.75	1	3,905	0.02%
2022/12/05	0	0.00	1.1	20.69	20.60	-1.1	3,654	-0.03%
2022/12/02	0.1	20.20	1	20.05	20.65	-1	3,587	-0.03%
2022/12/01	0	0.00	3	19.50	19.45	-3	3,338	-0.09%
2022/11/30	0	0.00	1	19.80	19.70	-1	3,315	-0.03%
2022/11/18	2	18.65	0	0.00	18.50	2	3,406	0.06%
2022/11/17	1	19.05	0	0.00	19.00	1	3,389	0.03%
2022/11/16	1	19.00	0	0.00	18.95	1	3,367	0.03%
2022/11/15	23	19.52	20	19.60	19.40	3	3,289	0.09%
2022/11/14	1	18.15	1	18.80	18.90	0	2,968	0.00%
2022/11/11	0	0.00	7	17.30	17.20	-7	2,765	-0.25%
2022/11/10	0	0.00	2	17.30	17.20	-2	2,787	-0.07%
2022/11/07	2	17.60	0	0.00	17.55	2	2,843	0.07%
2022/11/03	0	0.00	1	16.75	16.90	-1	2,881	-0.03%
2022/11/02	7	17.20	0	0.00	17.00	7	2,906	0.24%
2022/10/20	1	16.00	0	0.00	16.55	1	3,560	0.03%
2022/10/17	0.1	15.80	0	0.00	16.30	0.1	3,648	0.00%
2022/10/12	1	16.70	0	0.00	16.80	1	3,650	0.03%
2022/10/07	0	0.00	1	18.30	18.15	-1	3,654	-0.03%
2022/09/28	2	18.35	0	0.00	17.85	2	4,154	0.05%
2022/09/27	1	19.40	1	19.30	19.30	0	4,195	0.00%
2022/09/26	2	20.10	1	19.85	19.30	1	4,277	0.02%
2022/09/22	1	20.25	0	0.00	20.25	1	4,718	0.02%
2022/09/21	1	20.40	0	0.00	20.35	1	4,934	0.02%
2022/09/19	0	0.00	1	20.50	20.60	-1	5,664	-0.02%
2022/09/16	1	20.30	0	0.00	20.05	1	5,833	0.02%
2022/09/15	1	20.15	0	0.00	20.05	1	5,882	0.02%
2022/09/14	2	20.05	0	0.00	20.10	2	6,010	0.03%
2022/09/06	0	0.00	1	20.15	20.15	-1	6,350	-0.02%
2022/09/02	1	21.00	0	0.00	20.95	1	6,381	0.02%
2022/08/30	1	22.10	1	21.90	22.05	0	6,416	0.00%
2022/08/29	1	21.75	1	21.70	21.70	0	6,421	0.00%
2022/08/25	0	0.00	3	23.40	23.30	-3	6,413	-0.05%
2022/08/24	0	0.00	1	23.45	23.30	-1	6,494	-0.02%
2022/08/18	1	23.05	1	23.10	23.15	0	7,114	0.00%
2022/08/17	3	23.05	1	23.00	23.00	2	7,267	0.03%
2022/08/16	1	23.00	1	22.75	22.70	0	7,405	0.00%
2022/08/12	0	0.00	2	22.40	22.35	-2	7,511	-0.03%
2022/08/11	1	22.15	1	22.25	22.10	0	7,569	0.00%
2022/08/10	1	22.20	2	22.15	22.25	-1	7,677	-0.01%
2022/08/09	2	21.80	0	0.00	21.75	2	7,728	0.03%
2022/08/05	1	21.15	1	20.90	21.15	0	7,918	0.00%
2022/08/04	3	20.60	10	20.47	20.50	-7	8,081	-0.09%
2022/08/03	1	22.05	3	22.35	21.25	-2	8,271	-0.02%
2022/08/02	2	23.43	2	23.35	23.35	0	8,078	0.00%
2022/08/01	1	23.85	1	23.85	23.85	0	8,278	0.00%
2022/07/29	1	23.85	1	23.75	23.80	0	8,336	0.00%
2022/07/28	1	23.85	0	0.00	23.65	1	8,409	0.01%
2022/07/26	1	23.55	1	23.60	23.50	0	8,758	0.00%
2022/07/20	1	23.65	1	23.80	23.40	0	11,019	0.00%
2022/07/18	1	23.75	1	23.75	23.60	0	11,890	0.00%
2022/07/14	1	23.20	0	0.00	23.25	1	12,674	0.01%
2022/07/05	2	25.05	2	25.05	25.05	0	16,188	0.00%
2022/07/01	4	25.54	7	25.67	25.15	-3	16,686	-0.02%
2022/06/30	4	26.14	1	25.85	25.90	3	16,644	0.02%
2022/06/29	2	25.95	2	26.23	26.00	0	16,923	0.00%
2022/06/28	7	26.61	8	26.28	26.30	-1	17,658	-0.01%
2022/06/27	0	0.00	9	25.54	25.65	-9	17,437	-0.05%
2022/06/24	14	24.76	5	24.85	25.05	9	17,648	0.05%
2022/06/23	1	23.05	1	23.35	23.30	0	18,132	0.00%
2022/06/22	2	23.65	1	23.30	23.10	1	18,417	0.01%
2022/06/21	2	23.08	5	23.25	23.40	-3	19,090	-0.02%
2022/06/20	1	22.75	0	0.00	22.65	1	19,275	0.01%
2022/06/17	2	23.58	6	23.56	23.50	-4	19,820	-0.02%
2022/06/16	3	24.02	1	24.55	23.70	2	20,589	0.01%
2022/06/15	15	24.83	11	24.77	24.30	4	20,702	0.02%
2022/06/14	1	24.30	4	24.09	24.30	-3	21,396	-0.01%
2022/06/09	1	25.15	1	25.15	25.20	0	22,105	0.00%
2022/06/01	2	26.20	1	26.05	26.15	1	22,225	0.00%
2022/05/31	2	26.63	3	26.42	26.40	-1	22,239	0.00%
2022/05/30	3	26.28	4	26.29	26.35	-1	21,982	0.00%
2022/05/27	2	25.60	2	25.45	25.30	0	21,776	0.00%
2022/05/26	2	25.90	1	25.30	25.35	1	21,679	0.00%
2022/05/25	2	25.53	1	25.65	25.60	1	21,588	0.00%
2022/05/23	2	25.95	1	26.10	25.85	1	21,266	0.00%
2022/05/20	3	25.68	3	25.92	25.40	0	21,200	0.00%
2022/05/19	1	25.60	1	25.30	25.55	0	21,124	0.00%
2022/05/18	2	25.60	2	25.40	25.60	0	21,041	0.00%
2022/05/17	2	25.28	9	25.11	25.20	-7	20,905	-0.03%
2022/05/16	2	24.90	1	24.75	24.75	1	20,794	0.00%
2022/05/13	2	24.18	3	24.35	24.60	-1	20,704	0.00%
2022/05/12	10	23.66	1	24.15	23.50	9	20,552	0.04%
2022/05/11	1	24.95	2	24.53	24.35	-1	20,338	0.00%
2022/05/10	1	26.15	1	26.30	26.00	0	19,990	0.00%
2022/05/09	3	26.25	0	0.00	25.85	3	19,871	0.02%
2022/05/06	0	0.00	3	27.07	27.00	-3	19,662	-0.02%
2022/05/05	4	27.96	3	27.72	27.55	1	19,592	0.01%
2022/05/04	3	27.58	1	27.50	27.45	2	19,507	0.01%
2022/05/03	5	27.74	56	27.86	27.45	-51	19,425	-0.26%
2022/04/29	2	28.83	4	28.50	28.35	-2	19,134	-0.01%
2022/04/28	11	29.63	8	29.19	29.05	3	18,765	0.02%
2022/04/27	13	29.45	13	29.89	29.75	0	18,340	0.00%
2022/04/26	90	30.02	39	30.31	29.95	51	17,840	0.29%
2022/04/25	5	28.43	12	28.51	28.45	-7	16,770	-0.04%
2022/04/22	9	30.09	13	29.92	30.10	-4	16,309	-0.02%
2022/04/21	4	29.78	0	0.00	29.70	4	15,852	0.03%
2022/04/20	2	30.43	1	30.30	30.30	1	15,463	0.01%
2022/04/19	5	30.46	2	30.53	30.80	3	15,050	0.02%
2022/04/18	6	30.38	2	30.05	29.90	4	14,302	0.03%
2022/04/15	8	30.77	19	30.62	30.35	-11	13,943	-0.08%
2022/04/14	6	30.00	0	0.00	30.15	6	12,986	0.05%
2022/04/13	4	28.94	2	29.35	29.30	2	12,442	0.02%
2022/04/12	15	29.06	5	29.14	29.10	10	12,085	0.08%
2022/04/11	5	29.77	3	29.40	28.90	2	11,717	0.02%
2022/04/08	3	28.98	3	29.33	29.35	0	11,133	0.00%
2022/04/07	5	28.56	0	0.00	28.15	5	10,734	0.05%
2022/04/06	4	29.29	4	29.31	29.60	0	10,485	0.00%
2022/04/01	8	29.08	6	29.19	29.00	2	10,204	0.02%
2022/03/31	10	29.20	5	29.31	28.75	5	9,773	0.05%
2022/03/30	2	28.55	2	28.45	28.45	0	8,828	0.00%
2022/03/29	9	28.89	7	28.84	28.65	2	8,542	0.02%
2022/03/28	7	28.92	6	28.94	28.75	1	8,081	0.01%
2022/03/25	2	27.80	10	27.65	27.80	-8	7,382	-0.11%
2022/03/24	9	27.83	6	27.83	27.75	3	7,265	0.04%
2022/03/22	4	27.13	3	27.33	27.45	1	6,329	0.02%
2022/03/21	1	27.25	2	26.95	27.00	-1	5,717	-0.02%
2022/03/18	4	25.70	15	25.50	25.30	-11	4,929	-0.22%
2022/03/17	5	25.64	1	25.45	25.80	4	4,815	0.08%
2022/03/16	4	24.75	16.1	25.59	26.25	-12.1	3,987	-0.30%
2022/03/14	0	0.00	3	24.40	24.45	-3	3,279	-0.09%
2022/03/11	3	24.20	0	0.00	23.95	3	3,267	0.09%
2022/03/10	1	24.20	0	0.00	24.15	1	3,261	0.03%
2022/03/08	2	23.13	0	0.00	22.85	2	3,085	0.06%
2022/03/04	2	24.75	0	0.00	24.45	2	3,021	0.07%
2022/02/07	0	0.00	0	23.75	23.95	0	4,742	0.00%
2022/01/21	0.9	23.80	0	0.00	23.50	0.9	6,222	0.01%
2022/01/19	6	24.04	0	0.00	23.95	6	6,273	0.10%
2022/01/13	1.5	24.43	0	0.00	24.35	1.5	6,428	0.02%
2022/01/11	1	24.50	1	24.25	24.30	0	6,571	0.00%
2022/01/05	0	0.00	2.1	24.90	24.80	-2.1	6,871	-0.03%
2022/01/04	0	0.00	3.2	24.56	24.95	-3.2	6,905	-0.05%
2022/01/03	0	0.00	0.1	24.95	24.70	-0.1	6,924	0.00%
2021/12/30	0.8	24.90	1	24.90	24.95	-0.2	6,998	0.00%
2021/12/29	1	25.10	1	25.05	25.05	0	7,137	0.00%
2021/12/27	0	0.00	1	24.75	24.80	-1	7,259	-0.01%
2021/12/21	0	0.00	1	24.90	25.05	-1	7,840	-0.01%
2021/12/20	2	25.45	0	0.00	25.35	2	7,910	0.03%
2021/12/13	2	25.10	0	0.00	24.80	2	8,197	0.02%
2021/12/09	1.4	24.63	0	0.00	24.55	1.4	8,237	0.02%
2021/12/03	1	24.10	1	24.40	24.10	0	8,231	0.00%
2021/12/01	0	0.00	2	24.25	24.35	-2	8,225	-0.02%
2021/11/24	1	24.90	0	0.00	25.05	1	8,274	0.01%
2021/11/23	4	24.86	4	24.89	24.80	0	8,269	0.00%
2021/11/22	1	25.05	1	25.00	25.10	0	8,299	0.00%
2021/11/19	1	25.10	1	25.35	25.05	0	8,309	0.00%
2021/11/18	1	25.45	0.4	25.30	25.45	0.6	8,303	0.01%
2021/11/17	6	25.01	2	25.00	24.80	4	8,230	0.05%
2021/11/16	0	0.00	1	25.00	25.05	-1	8,189	-0.01%
2021/11/15	0	0.00	6	25.13	25.00	-6	8,180	-0.07%
2021/11/12	0	0.00	3	26.37	26.20	-3	8,018	-0.04%
2021/11/11	1	27.05	0	0.00	27.00	1	7,911	0.01%
2021/11/10	1.2	27.42	0	0.00	27.05	1.2	7,949	0.02%
2021/11/09	1	27.35	10	27.70	27.60	-9	7,845	-0.11%
2021/11/08	16	27.59	20	27.49	27.25	-4	7,679	-0.05%
2021/11/04	2	28.18	0.3	27.87	27.90	1.7	7,595	0.02%
2021/11/03	3.2	27.62	3	27.67	28.05	0.2	7,524	0.00%
2021/11/02	6.1	27.82	12	27.87	27.75	-5.9	7,250	-0.08%
2021/11/01	10	26.65	0	0.00	27.20	10	6,671	0.15%
2021/10/27	0	0.00	2	24.75	24.85	-2	6,775	-0.03%
2021/10/26	0	0.00	1	25.20	25.10	-1	6,809	-0.01%
2021/10/25	0	0.00	3	25.05	25.05	-3	6,845	-0.04%
2021/10/22	0	0.00	1	24.80	24.80	-1	6,955	-0.01%
2021/10/21	3	26.00	0	0.00	25.50	3	7,011	0.04%
2021/10/20	2	26.08	0	0.00	26.35	2	6,926	0.03%
2021/10/19	0	0.00	1	25.30	25.35	-1	6,833	-0.01%
2021/10/18	0	0.00	7	25.75	25.20	-7	6,903	-0.10%
2021/10/15	7	25.30	0	0.00	25.30	7	6,979	0.10%
2021/10/12	0	0.00	1	25.20	25.30	-1	7,243	-0.01%
2021/10/08	2	26.03	0	0.00	25.85	2	7,302	0.03%
2021/10/07	0	0.00	1	26.10	26.10	-1	7,418	-0.01%
2021/10/06	5	25.65	5	25.62	25.55	0	7,528	0.00%
2021/10/04	8	25.95	8	25.37	24.80	0	7,782	0.00%
2021/10/01	5	27.21	5	27.07	26.15	0	7,827	0.00%
2021/09/30	3	26.83	2	26.88	26.75	1	7,689	0.01%
2021/09/27	0	0.00	4	26.20	26.35	-4	8,029	-0.05%
2021/09/17	4	26.23	3	26.20	25.95	1	11,245	0.01%
2021/09/16	14	27.46	9	27.10	26.95	5	11,377	0.04%
2021/09/15	0	0.00	2	25.85	26.60	-2	11,345	-0.02%
2021/09/09	2	25.20	0	0.00	25.30	2	12,387	0.02%
2021/09/08	2	25.80	1	25.15	24.80	1	12,510	0.01%
2021/09/01	2	26.40	0	0.00	26.30	2	13,602	0.01%
2021/08/31	2	26.45	0	0.00	26.55	2	13,779	0.01%
2021/08/27	0	0.00	1	25.90	26.05	-1	14,229	-0.01%
2021/08/26	2	25.60	2	26.10	25.55	0	14,485	0.00%
2021/08/23	2	24.85	0	0.00	25.15	2	15,967	0.01%
2021/08/17	2	24.70	0	0.00	24.20	2	18,263	0.01%
2021/08/12	1	26.95	0	0.00	26.95	1	19,189	0.01%
2021/08/11	0	0.00	50	26.65	26.65	-50	20,136	-0.25%
2021/08/10	0	0.00	3	27.55	27.45	-3	20,604	-0.01%
2021/08/09	0	0.00	3	28.40	28.20	-3	21,128	-0.01%
2021/08/05	0	0.00	2	28.15	28.15	-2	22,721	-0.01%
2021/08/04	4	28.70	9	28.71	28.70	-5	23,284	-0.02%
2021/08/03	67	28.82	12	29.07	29.20	55	24,071	0.23%
2021/08/02	0	0.00	1	27.50	27.90	-1	24,733	0.00%
2021/07/29	0	0.00	1	27.25	27.55	-1	28,156	0.00%
2021/07/28	0	0.00	30	26.90	27.00	-30	29,707	-0.10%
2021/07/26	0	0.00	1	27.75	27.70	-1	31,611	0.00%
2021/07/22	0	0.00	3	27.12	27.05	-3	34,888	-0.01%
2021/07/21	0	0.00	1	27.80	27.25	-1	36,962	0.00%
2021/07/20	0	0.00	1	28.50	28.10	-1	38,096	0.00%
2021/07/19	10	29.25	0	0.00	28.95	10	39,502	0.03%
2021/07/16	21	29.04	0	0.00	28.90	21	41,385	0.05%
2021/07/15	0	0.00	1	28.90	28.95	-1	41,753	0.00%
2021/07/14	1	27.80	24	27.70	27.80	-23	42,839	-0.05%
2021/07/13	27	28.20	66	28.10	28.30	-39	43,760	-0.09%
2021/07/12	13	29.29	6	29.78	29.15	7	44,544	0.02%
2021/07/09	50	28.82	2	28.65	28.80	48	44,484	0.11%
2021/07/08	5	29.30	2	29.25	29.30	3	44,900	0.01%
2021/07/07	2	28.90	8	28.64	28.40	-6	45,354	-0.01%
2021/07/06	6	29.67	1	29.15	29.10	5	46,245	0.01%
2021/07/02	2	30.45	11	30.13	29.65	-9	46,846	-0.02%
2021/07/01	2	30.93	15	29.77	29.50	-13	47,282	-0.03%
2021/06/30	19	30.69	4	31.05	30.50	15	46,959	0.03%
2021/06/29	11	30.73	22	31.07	31.30	-11	46,253	-0.02%
2021/06/28	25	29.32	24	29.36	29.90	1	44,851	0.00%
2021/06/25	12	28.89	0	0.00	28.20	12	44,130	0.03%
2021/06/24	42	28.08	48	28.38	28.45	-6	44,060	-0.01%
2021/06/23	1	27.25	1	27.20	27.45	0	43,780	0.00%
2021/06/22	5	27.79	9	27.85	27.70	-4	43,618	-0.01%
2021/06/21	5	26.64	4	26.54	26.75	1	43,200	0.00%
2021/06/18	11	28.00	9	27.58	27.55	2	42,998	0.00%
2021/06/17	1	28.35	0	0.00	28.45	1	42,814	0.00%
2021/06/16	11	28.66	11	29.24	28.35	0	42,749	0.00%
2021/06/15	3	28.93	0	0.00	29.20	3	42,399	0.01%
2021/06/11	1	29.10	0	0.00	28.40	1	42,182	0.00%
2021/06/09	0.1	28.50	1	28.30	28.50	-0.9	41,841	0.00%
2021/06/08	1	29.05	0	0.00	28.95	1	41,819	0.00%
2021/06/07	4	28.95	2	28.90	29.00	2	41,699	0.00%
2021/06/04	1	28.95	0	0.00	28.70	1	41,580	0.00%
2021/06/03	8	29.73	0	0.00	29.65	8	41,396	0.02%
2021/06/02	1	29.45	9	29.71	29.65	-8	41,181	-0.02%
2021/06/01	10	29.38	1	29.00	29.15	9	40,922	0.02%
2021/05/31	8.4	29.63	14	29.43	29.30	-5.6	40,676	-0.01%
2021/05/28	18	28.18	21	28.49	28.25	-3	40,142	-0.01%
2021/05/27	11	27.24	5	26.96	26.90	6	39,266	0.02%
2021/05/26	4	26.43	0	0.00	26.80	4	38,735	0.01%
2021/05/25	2	25.40	0	0.00	25.80	2	38,339	0.01%
2021/05/24	0	0.00	20	25.50	25.65	-20	38,199	-0.05%
2021/05/21	1	25.25	0	0.00	25.30	1	38,032	0.00%
2021/05/20	2	25.25	6	25.34	24.55	-4	37,934	-0.01%
2021/05/19	10	25.74	6	25.44	25.90	4	37,474	0.01%
2021/05/18	5	23.47	3	24.05	24.30	2	36,681	0.01%
2021/05/17	1	23.15	10	22.40	22.10	-9	36,245	-0.02%
2021/05/14	8	25.41	16	25.46	24.55	-8	35,672	-0.02%
2021/05/13	6	25.40	5	25.43	25.35	1	34,903	0.00%
2021/05/12	6.4	28.79	4	29.19	28.15	2.4	34,109	0.01%
2021/05/11	33.2	32.52	18	32.52	31.25	15.2	33,480	0.05%
2021/05/10	21	34.50	35	34.86	34.70	-14	32,591	-0.04%
2021/05/07	29	34.22	41.4	33.86	33.40	-12.4	31,538	-0.04%
2021/05/06	138	35.20	115	34.84	34.10	23	30,530	0.08%	大買/大賣/
2021/05/05	39	33.39	24	33.62	34.10	15	28,108	0.05%
2021/05/04	22	32.70	21	31.63	31.00	1	26,584	0.00%
2021/05/03	17	34.61	1	34.35	33.00	16	25,599	0.06%
2021/04/29	51	34.97	52	34.77	34.50	-1	25,240	0.00%
2021/04/28	31	34.90	13	34.96	35.30	18	23,841	0.08%
2021/04/27	28	31.51	42.2	31.36	32.45	-14.2	22,174	-0.06%
2021/04/26	32	28.90	18	29.06	29.65	14	20,154	0.07%
2021/04/23	66	27.48	71	27.22	27.00	-5	19,023	-0.03%
2021/04/22	43	26.55	37	26.74	27.10	6	17,660	0.03%
2021/04/21	15	25.20	18	25.13	24.90	-3	15,604	-0.02%
2021/04/20	26	24.99	40	24.87	25.00	-14	15,167	-0.09%
2021/04/19	37	24.37	23	24.47	24.95	14	14,057	0.10%
2021/04/16	15	22.17	5	22.39	22.70	10	13,045	0.08%
2021/04/15	0	0.00	16	21.04	21.15	-16	12,194	-0.13%
2021/04/14	1	20.70	3	20.58	20.70	-2	12,258	-0.02%
2021/04/13	28	22.13	31.1	22.01	21.60	-3.1	11,966	-0.03%
2021/04/12	161	21.78	148	21.60	22.20	13	11,508	0.11%	大買/大賣/
2021/04/09	0	0.00	3	20.40	20.55	-3	10,573	-0.03%
2021/04/08	11.3	21.51	148	21.35	21.10	-136.8	10,310	-1.33%	大賣/鉅額交易
2021/04/07	0	0.00	1	20.50	21.00	-1	9,823	-0.01%
2021/04/06	0	0.00	2	19.83	19.80	-2	9,588	-0.02%
2021/04/01	0	0.00	2	19.70	19.70	-2	9,580	-0.02%
2021/03/31	2	19.80	0	0.00	19.80	2	9,645	0.02%
2021/03/30	3	19.73	0	0.00	19.75	3	9,716	0.03%
2021/03/29	5	20.03	0	0.00	19.90	5	9,995	0.05%
2021/03/26	0.5	19.50	0	0.00	19.60	0.5	10,000	0.00%
2021/03/25	1	19.15	1	19.30	19.10	0	10,195	0.00%
2021/03/22	1	19.75	1	19.60	19.75	0	10,461	0.00%
2021/03/16	0	0.00	3	19.70	19.65	-3	11,078	-0.03%
2021/03/15	20	19.80	0	0.00	19.75	20	11,333	0.18%
2021/03/11	0	0.00	5	19.45	19.35	-5	11,871	-0.04%
2021/03/10	10	19.61	11.4	19.11	19.50	-1.4	11,945	-0.01%
2021/03/09	1	19.00	2	19.00	19.00	-1	12,019	-0.01%
2021/03/05	4	19.68	28	19.43	19.30	-24	12,435	-0.19%
2021/03/04	6	20.05	7	19.95	20.05	-1	12,882	-0.01%
2021/03/03	26	20.50	21	19.92	20.20	5	13,743	0.04%
2021/03/02	76	20.17	14	20.15	19.70	62	13,676	0.45%
2021/02/26	19	20.15	0	0.00	20.05	19	14,145	0.13%
2021/02/25	0	0.00	40	20.15	20.10	-40	14,217	-0.28%
2021/02/24	50	20.33	0	0.00	20.00	50	14,252	0.35%
2021/02/22	2	20.10	0	0.00	20.10	2	14,303	0.01%
2021/02/19	4	19.60	0	0.00	19.65	4	14,180	0.03%
2021/02/17	1	19.30	21.2	19.20	19.25	-20.2	14,352	-0.14%
2021/02/04	1	18.75	1	18.65	18.60	0	14,728	0.00%
2021/02/01	0	0.00	2	17.65	18.00	-2	15,529	-0.01%
2021/01/28	0	0.00	5	18.15	18.15	-5	16,275	-0.03%
2021/01/25	0	0.00	5	19.25	19.25	-5	17,313	-0.03%
2021/01/22	7	19.14	10	19.15	19.20	-3	17,522	-0.02%
2021/01/20	1	17.55	0	0.00	17.35	1	17,754	0.01%
2021/01/19	29	18.73	18	18.48	18.35	11	18,033	0.06%
2021/01/18	0	0.00	30.5	18.19	18.00	-30.5	18,167	-0.17%
2021/01/15	4	18.15	6	18.00	17.85	-2	18,560	-0.01%
2021/01/14	0.8	18.65	5	18.75	18.65	-4.2	18,778	-0.02%
2021/01/12	0	0.00	3	18.75	18.60	-3	19,213	-0.02%
2021/01/07	7	19.44	11	19.45	19.45	-4	22,688	-0.02%
2021/01/06	16	18.89	40.3	19.06	18.70	-24.3	24,370	-0.10%
2021/01/04	0	0.00	1	19.80	19.70	-1	27,448	0.00%
2020/12/31	0	0.00	2	20.23	20.10	-2	28,462	-0.01%
2020/12/30	4	20.40	0	0.00	20.30	4	28,741	0.01%
2020/12/29	26	20.68	8	20.89	20.45	18	29,676	0.06%
2020/12/28	1	20.25	3	20.20	20.15	-2	29,606	-0.01%
2020/12/25	0	0.00	0	20.05	20.20	0	29,736	0.00%
2020/12/24	4	20.19	2	20.30	20.05	2	30,004	0.01%
2020/12/23	2	20.03	0	0.00	20.20	2	30,378	0.01%
2020/12/22	3	20.47	0	0.00	19.60	3	30,648	0.01%
2020/12/21	4	20.10	0	0.00	20.35	4	30,718	0.01%
2020/12/18	1	20.00	0	0.00	19.80	1	30,755	0.00%
2020/12/17	2	19.70	0	0.00	19.75	2	30,826	0.01%
2020/12/16	5	20.04	4	20.10	19.95	1	30,903	0.00%
2020/12/15	0	0.00	3	19.73	19.70	-3	31,315	-0.01%
2020/12/14	0	0.00	3	20.28	20.30	-3	31,321	-0.01%
2020/12/11	2	20.38	1	20.30	20.05	1	31,531	0.00%
2020/12/10	12	20.90	1	20.60	20.50	11	32,173	0.03%
2020/12/09	2	20.79	32	20.90	20.55	-30	32,638	-0.09%
2020/12/08	21	21.20	0	0.00	20.95	21	34,293	0.06%
2020/12/07	2	20.93	5	21.09	20.85	-3	34,691	-0.01%
2020/12/04	0	0.00	2	20.70	20.65	-2	35,454	-0.01%
2020/12/03	16	20.98	15	20.77	20.60	1	36,695	0.00%
2020/12/02	3	20.52	1	20.60	20.60	2	37,887	0.01%
2020/12/01	0	0.00	21	20.98	20.85	-21	38,339	-0.05%
2020/11/30	49	21.43	10	21.33	21.35	39	38,761	0.10%
2020/11/27	6	21.05	14	20.78	20.80	-8	38,628	-0.02%
2020/11/26	1	20.05	8	19.83	19.85	-7	38,010	-0.02%
2020/11/25	10.8	20.05	20	19.91	19.90	-9.2	38,502	-0.02%
2020/11/23	1	19.35	5	19.20	19.15	-4	38,060	-0.01%
2020/11/20	7	18.99	10	18.95	19.00	-3	38,056	-0.01%
2020/11/19	3	19.20	1	19.20	19.20	2	38,234	0.01%
2020/11/18	2	18.90	0	0.00	18.85	2	38,335	0.01%
2020/11/17	1	18.95	20	18.95	18.90	-19	38,556	-0.05%
2020/11/13	17	19.20	7	18.91	19.35	10	39,033	0.03%
2020/11/12	15	18.82	15	18.84	18.70	0	39,568	0.00%
2020/11/11	12	19.29	13	19.07	19.20	-1	39,631	0.00%
2020/11/10	5	19.59	4	19.71	19.20	1	39,666	0.00%
2020/11/09	6	20.14	1	20.15	20.10	5	39,412	0.01%
2020/11/06	1	19.95	2	20.15	20.15	-1	39,594	0.00%
2020/11/05	16	20.62	63	20.40	20.45	-47	40,590	-0.12%
2020/11/04	10	20.55	10	20.20	20.05	0	40,637	0.00%
2020/11/03	4	20.60	5	20.64	20.45	-1	41,046	0.00%
2020/11/02	0	0.00	7	19.54	19.95	-7	40,889	-0.02%
2020/10/30	2	20.38	2	20.63	20.10	0	40,665	0.00%
2020/10/28	3	21.02	24	21.05	20.60	-21	41,354	-0.05%
2020/10/27	27	20.82	13	20.58	20.45	14	40,705	0.03%
2020/10/26	2	20.70	1	20.85	20.60	1	40,295	0.00%
2020/10/23	11	21.07	11	21.07	20.85	0	40,027	0.00%
2020/10/22	13	20.70	2	20.55	20.60	11	39,509	0.03%
2020/10/21	0	0.00	3	20.60	20.55	-3	39,134	-0.01%
2020/10/20	22	20.84	21	20.90	20.85	1	38,902	0.00%
2020/10/19	69	20.88	66.1	20.93	21.10	2.9	38,609	0.01%
2020/10/16	42	21.32	60	21.35	20.60	-18	37,892	-0.05%
2020/10/15	124	21.41	60	21.54	21.85	64	37,047	0.17%	大買/
2020/10/14	80	21.29	80	21.36	21.00	0	34,946	0.00%
2020/10/13	126	19.96	98	19.93	20.00	28	32,964	0.08%	大買/
2020/10/12	239	20.09	242	20.06	20.45	-3	31,353	-0.01%	大買/大賣/
2020/10/08	50	18.51	22.1	18.55	18.60	27.9	29,686	0.09%
2020/10/07	2	18.10	7	18.11	17.85	-5	28,511	-0.02%
2020/10/06	6	18.07	9	17.99	17.80	-3	28,220	-0.01%
2020/10/05	1	17.20	55	17.25	17.55	-54	27,286	-0.20%
2020/09/30	2	16.95	3	17.15	17.10	-1	27,209	0.00%
2020/09/29	25	17.01	5	16.86	16.80	20	27,101	0.07%
2020/09/28	107	17.09	102	16.55	17.00	5	26,757	0.02%	大買/大賣/
2020/09/25	11	16.76	2	16.63	16.10	9	26,283	0.03%
2020/09/24	2	16.95	7	16.90	16.75	-5	25,687	-0.02%
2020/09/23	2	16.95	4	17.00	17.05	-2	25,407	-0.01%
2020/09/22	29	16.84	24	16.54	16.85	5	25,149	0.02%
2020/09/21	3	16.93	7	16.85	16.85	-4	25,138	-0.02%
2020/09/18	24	17.32	16	17.25	17.00	8	24,931	0.03%
2020/09/17	11	17.09	9	16.98	17.00	2	24,366	0.01%
2020/09/16	5	16.96	11	17.06	17.05	-6	24,148	-0.02%
2020/09/15	37	17.27	8	17.31	17.00	29	23,753	0.12%
2020/09/14	5	16.95	11	16.74	16.60	-6	22,933	-0.03%
2020/09/11	32	17.69	73	17.50	17.45	-41	22,205	-0.18%
2020/09/10	38	16.98	48	16.95	17.05	-10	20,392	-0.05%
2020/09/09	23	16.65	24	16.62	16.80	-1	19,644	-0.01%
2020/09/08	64	16.81	62	16.52	16.05	2	18,507	0.01%
2020/09/07	26	16.41	29.4	16.82	16.90	-3.4	17,118	-0.02%
2020/09/04	32	15.28	25	15.51	15.40	7	15,736	0.04%
2020/09/03	48	15.29	11	15.54	15.55	37	15,095	0.25%
2020/09/02	13	14.95	15	15.05	15.15	-2	14,301	-0.01%
2020/09/01	14	14.74	2	15.10	14.65	12	13,840	0.09%
2020/08/31	32	15.05	10	15.04	14.95	22	13,480	0.16%
2020/08/27	5	14.69	9	14.41	14.35	-4	12,568	-0.03%
2020/08/26	1	14.65	3	14.60	14.60	-2	12,399	-0.02%
2020/08/25	11	14.82	6	14.67	14.60	5	12,238	0.04%
2020/08/24	2	14.55	3	14.52	14.55	-1	11,913	-0.01%
2020/08/21	3	14.65	7	14.24	14.40	-4	11,655	-0.03%
2020/08/20	15	13.80	9	13.86	13.90	6	11,333	0.05%
2020/08/19	3	14.45	12	14.75	14.35	-9	10,965	-0.08%
2020/08/18	18	14.98	13	14.92	14.85	5	10,457	0.05%
2020/08/17	10	14.30	10	14.37	14.40	0	9,697	0.00%
2020/08/14	6	14.08	31	14.00	13.90	-25	9,298	-0.27%
2020/08/13	1	13.95	10	13.70	13.70	-9	9,005	-0.10%
2020/08/12	1	14.35	1	14.30	14.10	0	8,795	0.00%
2020/08/11	27	14.50	18	14.20	14.20	9	8,377	0.11%
2020/08/10	3	14.83	12.4	15.05	15.05	-9.4	7,094	-0.13%
2020/08/07	10	13.68	22	13.42	13.70	-12	6,479	-0.19%
2020/08/06	21	12.97	0	0.00	13.10	21	5,856	0.36%
2020/08/05	1	12.90	13	12.75	12.90	-12	5,551	-0.22%
2020/08/04	13	12.92	14	12.69	12.85	-1	5,409	-0.02%
2020/08/03	10	12.28	58	12.25	12.30	-48	4,639	-1.03%
2020/07/28	1	10.70	2.1	10.75	10.75	-1.1	4,506	-0.02%
2020/07/23	1	11.10	0	0.00	11.10	1	4,455	0.02%
2020/07/16	2	11.10	36	11.18	11.15	-34	4,364	-0.78%
2020/07/15	8	11.59	8	11.40	11.25	0	4,316	0.00%
2020/07/14	0	0.00	1	11.25	11.15	-1	4,151	-0.02%
2020/07/10	15	11.15	0	0.00	11.20	15	4,071	0.37%
2020/07/09	19	11.48	28	11.65	11.70	-9	3,952	-0.23%
2020/07/08	10	11.30	10	11.00	11.20	0	3,630	0.00%
2020/07/06	20	10.75	0	0.00	10.85	20	3,490	0.57%
2020/07/03	0	0.00	1	10.80	10.85	-1	3,481	-0.03%
2020/07/02	10	10.90	0	0.00	10.85	10	3,486	0.29%
2020/07/01	0	0.00	10	10.85	10.90	-10	3,448	-0.29%
2020/06/22	0	0.00	5	10.60	10.65	-5	3,241	-0.15%
2020/06/18	2	10.50	0	0.00	10.60	2	3,249	0.06%
2020/06/17	9.6	10.75	4	10.95	10.65	5.6	3,227	0.17%
2020/06/11	0	0.00	2	10.73	10.40	-2	3,232	-0.06%
2020/06/10	2	10.90	0	0.00	10.80	2	3,203	0.06%
2020/06/09	0	0.00	2	10.95	10.90	-2	3,259	-0.06%
2020/06/08	2	10.90	0	0.00	10.85	2	3,295	0.06%
2020/06/04	0	0.00	10	10.85	10.80	-10	3,326	-0.30%
2020/06/03	10	10.90	0	0.00	10.90	10	3,353	0.30%
2020/05/28	17	10.81	7	10.75	10.75	10	3,320	0.30%
2020/05/11	0	0.00	5	10.94	10.95	-5	2,978	-0.17%
2020/05/07	2	10.48	10	10.45	10.65	-8	2,927	-0.27%
2020/05/06	18	11.13	0	0.00	10.60	18	2,909	0.62%
2020/05/05	2	10.25	2	10.20	10.65	0	2,599	0.00%
2020/04/09	0	0.00	1	8.92	8.78	-1	2,954	-0.03%
2020/04/08	1	8.82	0	0.00	8.80	1	2,996	0.03%
2020/03/20	0	0.00	10	7.48	7.51	-10	3,451	-0.29%
2020/03/13	5	8.50	0	0.00	8.40	5	3,239	0.15%
2020/02/11	0	10.80	0	0.00	10.75	0	2,913	0.00%
2020/02/03	0	0.00	18	11.00	10.90	-18	2,993	-0.60%
2020/01/15	0	0.00	1	11.90	11.80	-1	2,651	-0.04%
2020/01/14	18	12.00	0	0.00	11.80	18	2,591	0.69%
2020/01/13	1	11.75	0	0.00	11.85	1	2,536	0.04%
2020/01/10	0	0.00	0.3	11.30	11.30	-0.3	2,415	-0.01%
2020/01/03	0	0.00	1	11.45	11.50	-1	2,340	-0.04%
2020/01/02	0	0.00	4	11.48	11.50	-4	2,340	-0.17%
2019/12/30	0	0.00	3	11.50	11.40	-3	2,244	-0.13%
2019/12/27	0	0.00	1	11.20	11.25	-1	2,164	-0.05%
2019/12/24	1	11.25	0	0.00	11.15	1	2,058	0.05%
2019/12/23	1	10.90	0	0.00	11.10	1	1,822	0.05%
2019/11/08	0	0.00	10	10.60	10.65	-10	1,758	-0.57%
2019/11/07	0	0.00	1	10.60	10.60	-1	1,753	-0.06%
2019/11/05	2	10.85	2	10.65	10.65	0	1,725	0.00%
2019/10/18	0	0.00	20	10.60	10.40	-20	1,743	-1.15%
2019/10/16	20	10.90	3	10.60	10.65	17	1,764	0.96%
2019/10/02	3	10.70	0	0.00	10.70	3	1,903	0.16%
2019/09/18	7	10.93	9	10.98	10.95	-2	1,891	-0.11%
2019/08/23	10	9.98	0	0.00	10.05	10	2,175	0.46%
2019/08/12	0	0.00	10	10.10	10.10	-10	2,436	-0.41%
2019/07/26	0	0.00	6	11.25	11.25	-6	2,537	-0.24%
2019/07/19	0	0.00	2	11.30	11.35	-2	2,399	-0.08%
2019/07/18	2	11.30	4	11.33	11.25	-2	2,438	-0.08%
2019/07/17	4	11.38	0	0.00	11.35	4	2,458	0.16%
2019/07/08	0	0.00	0.2	11.00	11.00	-0.2	2,389	-0.01%
2019/06/11	0	0.00	1	11.15	11.20	-1	2,796	-0.04%
2019/06/06	0	11.30	0	0.00	11.35	0	2,861	0.00%
2019/06/05	1	11.65	1	11.45	11.50	0	2,834	0.00%
2019/06/04	19	11.42	13	11.49	11.40	6	2,734	0.22%
2019/06/03	0	0.00	5	11.40	11.40	-5	2,631	-0.19%
2019/05/28	3	11.30	0	0.00	11.30	3	2,545	0.12%
2019/05/27	12	11.43	11	11.40	11.40	1	2,533	0.04%
2019/05/24	5	11.30	5	11.25	11.25	0	2,488	0.00%
2019/05/21	20	11.15	20	11.25	11.20	0	2,449	0.00%
2019/05/09	0.9	10.90	6	10.95	10.90	-5.1	2,885	-0.18%
2019/05/07	6	11.10	5	11.15	11.10	1	2,868	0.03%
2019/05/06	5	11.15	6	11.06	11.10	-1	2,869	-0.03%
2019/05/03	29	11.22	3	11.35	11.20	26	2,934	0.89%
2019/04/23	4	11.00	4	10.95	11.05	0	2,772	0.00%
2019/04/22	0	0.00	2	10.90	10.90	-2	2,732	-0.07%
2019/04/16	0	0.00	0	10.55	10.55	0	2,683	0.00%
2019/03/25	0	0.00	20	11.15	11.10	-20	2,915	-0.69%
2019/03/19	4	11.50	6	11.57	11.60	-2	2,792	-0.07%
2019/03/04	0	0.00	28	11.04	11.05	-28	2,764	-1.01%
2019/02/27	13	10.97	0	0.00	11.00	13	2,795	0.47%
2019/02/25	15	10.99	0	0.00	10.95	15	2,808	0.53%
2019/02/22	0	0.00	20	10.98	10.95	-20	2,804	-0.71%
2019/02/20	10	11.05	0	0.00	11.00	10	2,822	0.35%
2019/02/19	17	11.23	9	10.93	11.00	8	2,818	0.28%
2019/02/15	12	11.39	2	10.95	10.95	10	2,854	0.35%
2019/02/14	0	0.00	2	11.20	11.25	-2	2,748	-0.07%
2019/02/13	0	0.00	1	11.30	11.25	-1	2,703	-0.04%
2019/02/12	4	10.84	2	11.18	11.25	2	2,610	0.08%
2019/01/28	0	0.00	2	10.15	10.15	-2	2,373	-0.08%
2019/01/25	2	10.15	0	0.00	10.15	2	2,421	0.08%
2019/01/24	26	10.20	5	10.22	10.20	21	2,450	0.86%
2019/01/08	7	9.96	5	9.90	9.93	2	2,668	0.07%
2019/01/04	1	9.75	0	0.00	9.79	1	2,742	0.04%
2018/12/26	0	0.00	5	10.30	10.15	-5	2,960	-0.17%
2018/12/24	7	10.80	0	0.00	10.65	7	3,288	0.21%
2018/12/22	4	10.50	5	10.68	10.70	-1	3,335	-0.03%
2018/12/20	1	10.00	3	9.94	9.94	-2	3,275	-0.06%
2018/12/18	1	10.25	0	0.00	10.25	1	3,679	0.03%
2018/12/07	0	0.00	1	10.50	10.50	-1	4,099	-0.02%
2018/11/30	0	0.00	8	10.85	10.80	-8	4,168	-0.19%
2018/11/29	20	11.09	12	11.14	11.00	8	4,141	0.19%
2018/11/27	0	0.00	5	10.80	10.95	-5	4,045	-0.12%
2018/11/26	5	10.75	0	0.00	10.80	5	4,035	0.12%
2018/11/23	3	11.25	3	11.00	11.00	0	4,004	0.00%
2018/11/19	0	0.00	10	11.30	11.25	-10	4,012	-0.25%
2018/11/14	24	11.51	13	11.50	11.45	11	4,121	0.27%
2018/11/13	0	0.00	1	11.05	11.00	-1	4,064	-0.02%
2018/11/02	2	11.35	2	11.35	11.20	0	4,356	0.00%
2018/11/01	10	11.05	0	0.00	11.05	10	4,378	0.23%
2018/10/25	3	10.70	0	0.00	10.80	3	4,239	0.07%
2018/10/22	5	11.80	5	11.85	11.80	0	4,236	0.00%
2018/10/11	1	11.60	1	11.45	11.45	0	4,484	0.00%
2018/10/04	0	0.00	2	13.25	13.30	-2	4,519	-0.04%
2018/10/03	4	13.55	2	13.73	13.35	2	4,496	0.04%
2018/10/01	2	13.20	2	13.10	13.25	0	4,246	0.00%
2018/09/26	4	13.24	3	13.18	13.15	1	4,190	0.02%
2018/09/25	12	13.10	15	13.10	13.15	-3	4,146	-0.07%
2018/09/19	3	12.75	4	12.70	12.65	-1	3,943	-0.03%
2018/09/18	6	12.69	11	12.61	12.40	-5	3,965	-0.13%
2018/09/17	3	12.35	1	12.25	12.50	2	3,943	0.05%
2018/09/14	5	11.95	0	0.00	12.05	5	3,935	0.13%
2018/09/13	0	0.00	1	11.90	11.90	-1	3,960	-0.03%
2018/09/12	3	11.80	4	11.90	11.85	-1	3,979	-0.03%
2018/09/11	0	0.00	1	11.35	11.45	-1	3,978	-0.03%
2018/08/31	4	12.30	0	0.00	12.35	4	5,567	0.07%
2018/08/23	4	12.61	3	12.82	12.70	1	6,664	0.02%
2018/08/22	20	11.92	0	0.00	11.95	20	7,143	0.28%
2018/08/10	1	13.20	0	0.00	13.10	1	7,667	0.01%
2018/08/08	6	13.82	1	13.75	13.75	5	7,762	0.06%
2018/08/06	1	13.60	1	13.75	13.75	0	8,237	0.00%
2018/08/02	0	0.00	1	13.65	13.55	-1	8,652	-0.01%
2018/07/30	1	13.65	1	13.65	13.65	0	9,151	0.00%
2018/07/27	1	13.60	0	0.00	13.60	1	9,351	0.01%
2018/07/26	1	13.65	2	13.63	13.55	-1	9,606	-0.01%
2018/07/25	2	13.65	2	13.75	13.75	0	10,127	0.00%
2018/07/24	2	13.33	10	13.30	13.45	-8	10,561	-0.08%
2018/07/19	8	14.04	5	14.05	13.85	3	11,552	0.03%
2018/07/18	1	13.95	0	0.00	13.85	1	11,902	0.01%
2018/07/17	1	13.70	1	13.80	13.80	0	11,997	0.00%
2018/07/16	2	13.58	2	13.45	13.45	0	12,675	0.00%
2018/07/13	1	13.35	1	13.35	13.35	0	13,308	0.00%
2018/07/12	5	13.40	5	13.36	13.35	0	13,655	0.00%
2018/07/10	1	13.05	1	13.10	12.95	0	14,680	0.00%
2018/07/09	2	12.65	2	12.70	12.80	0	15,078	0.00%
2018/07/06	2	12.40	0	0.00	12.50	2	15,444	0.01%
2018/07/04	8	12.98	7	12.89	13.05	1	17,463	0.01%
2018/07/03	3	13.12	2	13.33	13.00	1	19,033	0.01%
2018/07/02	1	13.70	2	13.55	13.50	-1	20,309	0.00%
2018/06/29	1	13.80	1	13.80	13.80	0	20,916	0.00%
2018/06/27	3	14.02	4	13.94	13.90	-1	22,255	0.00%
2018/06/26	5	13.62	0	0.00	13.60	5	23,205	0.02%
2018/06/22	1	14.20	3	14.25	14.15	-2	24,878	-0.01%
2018/06/19	21	15.05	0	0.00	14.55	21	24,906	0.08%
2018/06/15	10	14.60	10	14.50	14.55	0	24,923	0.00%
2018/06/14	30	14.87	49	14.79	14.45	-19	24,848	-0.08%
2018/06/13	72	14.84	17	14.80	14.70	55	24,440	0.23%
2018/06/12	21	14.10	0	0.00	14.10	21	23,812	0.09%
2018/06/11	2	14.25	3	14.27	14.20	-1	23,741	0.00%
2018/06/07	2	14.60	0	0.00	14.35	2	23,684	0.01%
2018/06/06	0	0.00	3	14.70	14.55	-3	23,629	-0.01%
2018/06/05	0	0.00	15	14.85	14.55	-15	23,579	-0.06%
2018/06/04	9	15.11	11	15.11	14.90	-2	23,514	-0.01%
2018/06/01	40	14.93	23	14.93	14.80	17	23,306	0.07%
2018/05/31	17	15.07	14	14.62	14.55	3	23,221	0.01%
2018/05/30	53	14.79	57	14.82	14.90	-4	23,023	-0.02%
2018/05/29	6	14.15	6	14.13	14.10	0	22,535	0.00%
2018/05/28	2	14.00	2	13.90	13.90	0	22,576	0.00%
2018/05/25	2	14.15	2	14.10	14.10	0	22,941	0.00%
2018/05/24	6	14.23	6	14.36	14.20	0	22,970	0.00%
2018/05/23	1	14.05	1	14.00	13.95	0	23,027	0.00%
2018/05/22	1	14.25	1	14.20	14.10	0	22,983	0.00%
2018/05/18	0	0.00	10	14.20	14.10	-10	23,043	-0.04%
2018/05/17	0	0.00	3	14.50	14.25	-3	23,107	-0.01%
2018/05/16	2	14.60	3	14.42	14.50	-1	23,085	0.00%
2018/05/15	2	14.63	6	14.71	14.70	-4	23,051	-0.02%
2018/05/11	9	14.34	2	14.45	14.20	7	22,794	0.03%
2018/05/10	1	14.35	3	14.45	14.05	-2	22,677	-0.01%
2018/05/09	46	14.48	28	14.40	14.55	18	22,549	0.08%
2018/05/08	2	14.10	0	0.00	13.80	2	22,331	0.01%
2018/05/07	5	14.30	5	14.20	14.20	0	22,303	0.00%
2018/05/04	15	14.35	16	14.40	14.40	-1	22,270	0.00%
2018/05/02	5	15.35	15	14.70	14.80	-10	22,036	-0.05%
2018/04/30	7	15.64	20	15.72	15.80	-13	21,551	-0.06%
2018/04/27	20	14.87	8	14.87	14.95	12	21,151	0.06%
2018/04/26	27	15.41	39	15.33	14.75	-12	21,133	-0.06%
2018/04/25	26	15.49	17	15.57	15.70	9	20,731	0.04%
2018/04/24	19	15.27	19	15.22	15.15	0	20,593	0.00%
2018/04/23	6	16.42	16	16.36	16.10	-10	20,318	-0.05%
2018/04/20	52	16.73	58	16.78	16.40	-6	20,316	-0.03%
2018/04/19	71	16.52	73	16.52	16.45	-2	20,016	-0.01%
2018/04/18	11	16.33	3	16.27	16.10	8	20,022	0.04%
2018/04/17	22	16.28	28	16.34	16.00	-6	21,850	-0.03%
2018/04/16	14	15.86	11	16.24	16.10	3	22,218	0.01%
2018/04/13	25	16.09	19	16.36	15.90	6	22,585	0.03%
2018/04/12	21	16.15	11	16.06	15.95	10	22,255	0.04%
2018/04/11	27	16.29	69	16.53	16.65	-42	21,929	-0.19%
2018/04/10	83	16.72	71	16.82	16.15	12	21,196	0.06%
2018/04/09	53	17.59	56	17.60	17.90	-3	19,983	-0.02%
2018/04/03	89	16.07	46	16.34	16.70	43	18,537	0.23%
2018/04/02	16	15.70	14	15.95	15.55	2	17,694	0.01%
2018/03/31	30	15.38	14	15.42	15.10	16	17,151	0.09%
2018/03/30	31	15.71	30	15.70	15.25	1	16,948	0.01%
2018/03/29	35	14.98	141	14.96	15.00	-106	15,991	-0.66%	大賣/鉅額交易
2018/03/28	39	14.31	18	14.39	14.10	21	15,053	0.14%
2018/03/27	33	13.97	51	14.29	14.10	-18	14,266	-0.13%
2018/03/26	2	13.10	2	12.88	13.10	0	13,432	0.00%
2018/03/23	2	12.85	2	12.85	12.85	0	13,663	0.00%
2018/03/22	6	13.34	5	13.25	13.05	1	14,101	0.01%
2018/03/21	3	13.55	0	0.00	13.45	3	14,098	0.02%
2018/03/16	0	0.00	65	13.00	12.95	-65	14,312	-0.45%
2018/03/15	65	12.95	0	0.00	12.95	65	14,596	0.45%
2018/03/13	0	0.00	2	13.05	13.00	-2	15,727	-0.01%
2018/03/09	10	12.95	12	13.21	12.95	-2	16,574	-0.01%
2018/03/07	2	13.28	1	13.45	13.05	1	17,678	0.01%
2018/03/06	10	13.60	0	0.00	13.50	10	18,586	0.05%
2018/03/02	2	13.90	2	13.85	13.90	0	20,530	0.00%
2018/03/01	4	14.05	1	13.95	14.00	3	21,225	0.01%
2018/02/27	2	14.00	0	0.00	14.00	2	21,425	0.01%
2018/02/26	0	0.00	1	13.65	13.55	-1	21,188	0.00%
2018/02/23	3	13.50	5	13.70	13.70	-2	21,268	-0.01%
2018/02/22	0	0.00	10	12.85	12.95	-10	21,431	-0.05%
2018/02/21	3	13.15	0	0.00	13.00	3	21,854	0.01%
2018/02/12	1	12.60	1	12.65	12.60	0	21,895	0.00%
2018/02/09	18	12.26	15	12.38	12.40	3	22,394	0.01%
2018/02/08	2	12.10	1	12.25	12.05	1	22,327	0.00%
2018/02/07	1	12.35	1	12.50	12.50	0	22,386	0.00%
2018/02/06	0	0.00	15	11.93	11.80	-15	22,465	-0.07%
2018/02/05	1	13.10	4	12.95	13.05	-3	22,689	-0.01%
2018/02/02	8	13.49	2	13.38	13.40	6	23,266	0.03%
2018/02/01	1	13.45	1	13.55	13.45	0	23,966	0.00%
2018/01/31	32	13.02	0	0.00	13.30	32	23,942	0.13%
2018/01/30	0	0.00	1	13.35	13.15	-1	23,941	0.00%
2018/01/29	1	13.65	5	13.50	13.50	-4	23,884	-0.02%
2018/01/25	5	14.04	4	13.80	13.70	1	23,955	0.00%
2018/01/23	21	13.75	51	13.75	13.75	-30	23,935	-0.13%
2018/01/18	9	14.28	15	14.18	14.00	-6	24,664	-0.02%
2018/01/17	5	14.42	5	14.49	14.25	0	24,934	0.00%
2018/01/16	23	14.21	4	14.53	14.55	19	24,889	0.08%
2018/01/15	10	14.64	24	14.61	14.20	-14	24,884	-0.06%
2018/01/12	42	15.12	37	14.99	14.85	5	24,415	0.02%
2018/01/11	206	15.41	144	15.05	14.80	62	23,839	0.26%	大買/大賣/
2018/01/10	152	14.88	151	14.98	15.00	1	21,688	0.00%	大買/大賣/
2018/01/09	58	14.34	39	14.40	14.25	19	20,880	0.09%
2018/01/08	2	13.78	3	13.78	13.60	-1	20,377	0.00%
2018/01/05	21	13.55	1	13.60	13.55	20	20,271	0.10%
2018/01/04	26	13.66	29	13.66	13.65	-3	20,210	-0.01%
2018/01/03	1	13.70	27	13.75	13.70	-26	20,244	-0.13%
2018/01/02	6	14.04	2	13.98	13.75	4	20,170	0.02%