大亞 (1609)-元大-彰化券商分點個股進出

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
50.7
漲跌
--
漲幅
0.00%
成交量
7,631張
產業
上市電器電纜類股
936人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大亞 (1609)籌碼相關－元大-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化券商分點個股進出
元大-彰化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
2024/09/20	4	50.38	2.1	50.46	50.70	1.9	22,050	0.01%
2024/09/19	7.1	50.59	2	50.85	50.70	5.1	22,510	0.02%
2024/09/18	15	50.66	25.3	50.61	50.60	-10.3	22,550	-0.05%
2024/09/16	9	50.46	24.5	50.08	49.90	-15.5	22,607	-0.07%
2024/09/13	1	48.60	8.3	48.67	48.65	-7.3	22,817	-0.03%
2024/09/12	1	48.50	0.4	48.22	48.45	0.7	23,113	0.00%
2024/09/11	7	46.51	26	47.41	47.70	-19	23,391	-0.08%
2024/09/10	33	47.15	18	47.44	46.40	15	24,132	0.06%
2024/09/09	4	48.28	6	48.58	48.80	-2	25,304	-0.01%
2024/09/06	37	48.45	14	48.66	48.70	23	25,569	0.09%
2024/09/05	26.1	49.06	7	48.59	48.20	19.1	25,736	0.07%
2024/09/04	10.4	49.48	14.1	49.21	49.35	-3.7	26,178	-0.01%
2024/09/03	22.1	52.24	7	52.17	51.60	15.1	26,875	0.06%
2024/09/02	1.1	52.82	4	53.63	52.70	-2.9	26,911	-0.01%
2024/08/30	7.2	52.90	26	53.15	52.90	-18.8	26,902	-0.07%
2024/08/29	18	53.13	0	0.00	53.00	18	26,974	0.07%
2024/08/28	20.1	53.79	8	53.91	53.60	12.1	27,040	0.04%
2024/08/27	3	54.40	1	54.50	54.30	2	27,026	0.01%
2024/08/26	32.1	54.91	12	54.67	54.20	20.1	27,084	0.07%
2024/08/23	8	54.76	8	55.11	55.80	0	26,997	0.00%
2024/08/22	18	55.97	18	56.13	55.60	0	26,965	0.00%
2024/08/21	19	56.17	16	56.31	55.60	3	26,989	0.01%
2024/08/20	21	55.32	30.2	55.91	56.30	-9.2	27,024	-0.03%
2024/08/19	20.6	53.54	0	0.00	53.30	20.6	26,949	0.08%
2024/08/16	17	54.05	5.1	54.20	54.10	11.9	26,999	0.04%
2024/08/15	11.1	57.17	4.2	56.94	56.80	6.9	27,016	0.03%
2024/08/14	17.5	57.46	12	57.17	57.20	5.5	27,424	0.02%
2024/08/13	5.1	56.95	17	57.35	57.40	-11.9	27,400	-0.04%
2024/08/12	8	57.64	22	57.57	57.60	-14	27,345	-0.05%
2024/08/09	39	56.69	64.3	56.72	56.60	-25.3	27,289	-0.09%
2024/08/08	4	54.73	24.1	54.73	55.20	-20.1	27,027	-0.07%
2024/08/07	29.2	54.27	31.1	54.86	55.20	-1.9	27,207	-0.01%
2024/08/06	17	50.55	35.1	49.99	51.00	-18.1	27,253	-0.07%
2024/08/05	27.2	53.00	12.4	50.20	50.00	14.8	27,647	0.05%
2024/08/02	17	55.37	29	55.49	55.30	-12	28,361	-0.04%
2024/08/01	4	55.88	15	55.89	56.40	-11	29,217	-0.04%
2024/07/31	8	54.90	0.1	55.20	54.20	8	29,530	0.03%
2024/07/30	8.3	54.58	8.3	54.70	55.20	-0.1	30,122	0.00%
2024/07/29	31.2	56.58	21.3	56.23	55.00	9.9	30,715	0.03%
2024/07/26	35.2	56.79	27.1	56.47	57.20	8.2	30,965	0.03%
2024/07/23	42.2	56.66	27.3	56.20	55.70	14.9	31,280	0.05%
2024/07/22	35.6	57.03	27.1	57.66	56.00	8.6	31,959	0.03%
2024/07/19	54.1	59.73	79.3	59.64	59.00	-25.2	32,416	-0.08%
2024/07/18	13.3	58.41	41	58.22	58.70	-27.8	33,894	-0.08%
2024/07/17	214.7	60.13	219.1	59.91	58.40	-4.5	35,831	-0.01%	大買/大賣/
2024/07/16	43.5	57.36	44	57.25	57.30	-0.5	36,721	0.00%
2024/07/15	87.2	56.80	75.3	56.93	57.20	11.9	42,496	0.03%
2024/07/12	18.2	55.49	36.7	55.39	55.00	-18.5	44,084	-0.04%
2024/07/11	7.2	54.73	7	54.70	54.30	0.1	45,321	0.00%
2024/07/10	11.1	55.44	36.1	55.42	55.50	-25	48,804	-0.05%
2024/07/09	22	54.00	18.5	54.66	55.10	3.5	51,385	0.01%
2024/07/08	11.1	54.28	20	54.33	54.10	-8.9	52,610	-0.02%
2024/07/05	26.5	55.37	17.3	55.58	55.00	9.2	53,494	0.02%
2024/07/04	5	55.36	14.1	55.56	55.50	-9.1	55,074	-0.02%
2024/07/03	6.1	54.27	9.2	54.28	54.00	-3.1	56,472	-0.01%
2024/07/02	15.4	54.77	6	54.88	54.20	9.4	57,052	0.02%
2024/07/01	18.1	55.32	12	55.28	54.80	6.1	57,349	0.01%
2024/06/28	44	55.90	29.7	55.85	55.80	14.3	57,402	0.02%
2024/06/27	24.4	55.56	35.8	55.61	55.50	-11.5	57,195	-0.02%
2024/06/26	29.1	55.11	24	55.16	55.40	5.1	57,186	0.01%
2024/06/25	30.1	54.57	30.1	54.31	55.00	0	57,280	0.00%
2024/06/24	4.8	52.74	23	52.86	52.70	-18.2	57,860	-0.03%
2024/06/21	3.1	53.60	2	53.50	53.60	1.1	60,054	0.00%
2024/06/20	21.2	54.09	17	53.62	53.50	4.2	63,423	0.01%
2024/06/19	15.1	53.62	25.1	53.36	53.20	-10	64,988	-0.02%
2024/06/18	13.1	53.88	17.1	53.89	54.10	-4	65,146	-0.01%
2024/06/17	43.9	54.76	44	54.82	53.70	-0.1	65,108	0.00%
2024/06/14	105	54.55	117	54.06	54.90	-12	64,694	-0.02%	大買/大賣/
2024/06/13	23	51.63	9	51.77	51.70	14	63,741	0.02%
2024/06/12	16.2	51.73	13	51.48	51.00	3.2	63,858	0.01%
2024/06/11	34	52.30	34.6	51.72	51.40	-0.6	65,074	0.00%
2024/06/07	34	51.46	22.2	50.69	52.20	11.8	64,838	0.02%
2024/06/06	11	49.01	11	49.49	49.10	0	64,234	0.00%
2024/06/05	20.1	49.09	22	48.59	48.60	-1.9	64,199	0.00%
2024/06/04	26	48.97	21	48.98	48.95	5	64,365	0.01%
2024/06/03	7	48.94	4	49.30	48.90	3	64,606	0.00%
2024/05/31	4.6	49.21	3	49.05	49.05	1.6	66,014	0.00%
2024/05/30	15.7	49.33	4	49.65	49.10	11.7	66,161	0.02%
2024/05/29	3	50.33	15	50.56	50.30	-12	66,381	-0.02%
2024/05/28	14	50.91	20	50.70	51.00	-6	66,963	-0.01%
2024/05/27	18	50.18	17	50.44	50.50	1	67,573	0.00%
2024/05/24	19.1	50.08	14.3	49.83	49.50	4.9	67,474	0.01%
2024/05/23	35.4	50.76	16.4	50.49	50.10	19	67,648	0.03%
2024/05/22	18	53.06	31	52.94	52.60	-13	67,442	-0.02%
2024/05/21	18	53.72	11	53.25	52.90	7	67,454	0.01%
2024/05/20	42	54.01	31.8	54.06	53.50	10.2	67,326	0.02%
2024/05/17	31.1	52.80	34	53.00	53.10	-2.9	66,888	0.00%
2024/05/16	15	52.32	14.3	52.38	52.10	0.7	66,923	0.00%
2024/05/15	35	52.97	37	52.57	52.10	-2	66,961	0.00%
2024/05/14	37	52.61	23	52.57	52.40	14	66,691	0.02%
2024/05/13	15.2	52.17	27	52.65	53.00	-11.8	66,475	-0.02%
2024/05/10	41	53.30	49	53.42	53.60	-8	66,203	-0.01%
2024/05/09	107.2	54.33	195	54.07	53.30	-87.9	65,851	-0.13%	大買/大賣/
2024/05/08	88.1	55.98	87	56.13	56.20	1.1	65,135	0.00%
2024/05/07	100	54.30	47.1	54.57	55.80	52.9	64,115	0.08%
2024/05/06	33.1	53.30	39.6	53.06	52.90	-6.5	63,002	-0.01%
2024/05/03	65.9	55.27	117.2	54.83	54.00	-51.3	62,453	-0.08%	大賣/
2024/05/02	57.6	57.43	28.2	57.07	56.30	29.4	61,790	0.05%
2024/04/30	81.2	56.39	99.1	56.30	56.90	-17.9	61,060	-0.03%
2024/04/29	73.2	58.35	113.3	58.01	57.60	-40.1	60,379	-0.07%	大賣/
2024/04/26	60.3	60.92	40	60.68	60.00	20.3	59,620	0.03%
2024/04/25	127.3	60.72	112	60.63	60.90	15.3	58,696	0.03%	大買/大賣/
2024/04/24	199.9	59.81	248.3	60.17	60.50	-48.4	57,532	-0.08%	大買/大賣/
2024/04/23	263.4	58.51	301.6	57.74	57.60	-38.2	55,336	-0.07%	大買/大賣/
2024/04/22	425.4	62.44	371.7	60.14	57.80	53.7	53,268	0.10%	大買/大賣/
2024/04/19	586.6	64.77	562.9	64.54	64.20	23.6	51,577	0.05%	大買/大賣/
2024/04/18	102.1	63.51	118.7	63.97	64.70	-16.6	45,068	-0.04%	大買/大賣/
2024/04/17	62.2	57.07	108.9	57.76	58.90	-46.8	42,476	-0.11%	大賣/
2024/04/16	323.6	55.45	243.7	55.37	53.60	79.9	40,749	0.20%	大買/大賣/
2024/04/15	86.1	54.99	132.1	55.16	55.60	-46	36,988	-0.12%	大賣/
2024/04/12	149	47.81	165.9	48.57	50.60	-16.9	34,024	-0.05%	大買/大賣/
2024/04/11	64.7	47.02	91.2	46.57	46.00	-26.5	32,414	-0.08%
2024/04/10	122.5	46.93	108.4	46.61	46.70	14.2	31,471	0.04%	大買/大賣/
2024/04/09	90.6	44.53	115.2	45.21	45.55	-24.6	29,793	-0.08%	大賣/
2024/04/08	36.1	42.29	62.7	42.80	43.10	-26.7	28,049	-0.10%
2024/04/03	30.2	42.10	39	41.76	41.15	-8.8	27,536	-0.03%
2024/04/02	12.5	42.16	14.4	42.08	41.75	-1.8	27,355	-0.01%
2024/04/01	25	42.90	33.1	42.82	42.60	-8	27,068	-0.03%
2024/03/29	35.2	43.30	126.4	43.06	43.00	-91.2	26,844	-0.34%	大賣/
2024/03/28	64.1	44.81	40.3	44.78	44.20	23.8	26,243	0.09%
2024/03/27	81.2	45.09	80	45.22	44.05	1.2	25,546	0.00%
2024/03/26	198.5	45.65	195.6	45.38	43.80	2.9	24,475	0.01%	大買/大賣/
2024/03/25	211.6	44.55	196.2	44.50	45.40	15.4	22,208	0.07%	大買/大賣/
2024/03/22	48.3	41.68	142.3	42.08	42.45	-94	18,720	-0.50%	大賣/
2024/03/21	13	38.38	15.4	38.41	38.60	-2.4	16,948	-0.01%
2024/03/20	6.7	37.56	1	37.70	37.35	5.7	16,636	0.03%
2024/03/19	21	38.16	3.1	38.48	38.10	17.9	16,490	0.11%
2024/03/18	19.5	38.33	26	38.37	38.45	-6.5	16,303	-0.04%
2024/03/15	21	38.05	24	38.03	37.95	-3	16,333	-0.02%
2024/03/14	37.4	38.33	116.8	38.15	37.85	-79.5	16,455	-0.48%	大賣/
2024/03/13	11.3	37.28	13.1	37.45	36.85	-1.8	15,554	-0.01%
2024/03/12	13	37.07	9	37.28	37.20	4	16,240	0.02%
2024/03/11	23.3	36.10	7	36.11	36.30	16.3	16,078	0.10%
2024/03/08	16.5	36.24	13	36.06	36.05	3.5	16,116	0.02%
2024/03/07	24.1	37.16	18	36.81	36.70	6.1	16,013	0.04%
2024/03/06	124	38.24	106.7	38.38	37.50	17.3	15,653	0.11%	大買/大賣/
2024/03/05	13.3	36.52	15	36.45	36.35	-1.8	14,187	-0.01%
2024/03/04	14	37.28	6.2	37.44	36.95	7.8	14,009	0.06%
2024/03/01	52.2	37.45	85	37.71	37.85	-32.8	13,745	-0.24%
2024/02/29	38	37.46	52.5	37.33	37.50	-14.5	13,258	-0.11%
2024/02/27	31	36.05	17	35.89	35.65	14	12,912	0.11%
2024/02/26	42	36.98	11.5	37.13	36.45	30.5	12,829	0.24%
2024/02/23	6	36.26	17	36.64	36.25	-11	12,302	-0.09%
2024/02/22	15	36.56	2.8	36.41	36.40	12.2	12,200	0.10%
2024/02/21	6.8	36.25	2	36.28	36.15	4.8	12,059	0.04%
2024/02/20	9	36.02	10.4	36.22	35.90	-1.4	12,000	-0.01%
2024/02/19	13.4	36.46	35.9	36.43	36.30	-22.4	11,892	-0.19%
2024/02/16	4	35.78	13	35.85	35.90	-9	11,753	-0.08%
2024/02/15	10	35.20	0	35.20	35.25	10	11,571	0.09%
2024/02/05	8.3	34.47	0	0.00	34.50	8.3	11,525	0.07%
2024/02/02	11.1	34.88	0	0.00	34.80	11.1	11,490	0.10%
2024/02/01	0	0.00	17	35.18	35.40	-17	11,408	-0.15%
2024/01/31	0.1	34.95	14	34.89	34.95	-13.9	11,447	-0.12%
2024/01/29	1	34.75	1	34.70	34.80	0	11,439	0.00%
2024/01/26	8.3	34.74	0.3	34.60	34.60	8	11,464	0.07%
2024/01/25	20	35.06	0	0.00	34.85	20	11,468	0.17%
2024/01/24	17	35.34	22	35.49	35.35	-5	11,461	-0.04%
2024/01/23	16.2	35.67	29	35.63	35.40	-12.8	11,477	-0.11%
2024/01/22	1.2	34.88	8.3	35.27	35.35	-7.1	11,439	-0.06%
2024/01/19	22	35.10	10	35.15	34.80	12	11,317	0.11%
2024/01/18	22	34.54	12	34.37	34.80	10	11,228	0.09%
2024/01/17	24.2	34.95	9	35.03	34.60	15.2	11,190	0.14%
2024/01/16	46.1	35.70	46	36.07	35.50	0.1	11,067	0.00%
2024/01/15	71.1	36.11	139.6	36.37	36.90	-68.5	10,747	-0.64%	大賣/
2024/01/12	3	34.45	6	34.35	34.15	-3	9,522	-0.03%
2024/01/11	3	34.05	20	33.97	34.10	-17	9,592	-0.18%
2024/01/10	9.3	33.23	8	33.30	33.25	1.3	9,701	0.01%
2024/01/09	12	33.84	3	33.68	33.65	9	9,803	0.09%
2024/01/08	10	34.23	5	34.22	34.10	5	9,826	0.05%
2024/01/05	15.1	34.64	1	34.30	34.30	14.1	9,894	0.14%
2024/01/04	7	34.67	17	34.92	34.60	-10	9,942	-0.10%
2024/01/03	22.1	35.03	29	35.04	34.70	-6.9	10,003	-0.07%
2024/01/02	19.2	34.80	19.2	34.95	35.00	0	9,946	0.00%
2023/12/29	55	35.00	45	34.64	34.50	10	9,959	0.10%
2023/12/28	66	34.81	80.3	34.99	35.00	-14.3	9,956	-0.14%
2023/12/27	4	34.15	3	34.22	34.00	1	10,054	0.01%
2023/12/26	3	33.85	6	33.93	33.95	-3	10,500	-0.03%
2023/12/25	2	33.70	0	0.00	33.75	2	11,418	0.02%
2023/12/22	20.1	34.16	18	34.22	33.90	2.1	11,866	0.02%
2023/12/21	9	34.38	14	34.28	34.30	-5	12,507	-0.04%
2023/12/20	2	33.80	0.2	34.00	34.20	1.8	12,617	0.01%
2023/12/19	8	33.53	7	33.52	33.45	1	12,665	0.01%
2023/12/18	12	34.31	8	34.15	33.90	4	12,681	0.03%
2023/12/15	13	34.66	5	34.76	34.40	8	12,693	0.06%
2023/12/14	30	34.76	5	34.72	34.55	25	12,628	0.20%
2023/12/13	22.8	35.06	1	34.95	34.85	21.8	12,503	0.17%
2023/12/12	34	35.84	30	36.15	35.60	4	12,373	0.03%
2023/12/11	31.2	36.24	32.2	36.28	35.80	-1	11,967	-0.01%
2023/12/08	27	35.70	14	35.65	35.60	13	11,478	0.11%
2023/12/07	97	35.45	112.1	35.37	35.95	-15.1	11,007	-0.14%	大賣/
2023/12/06	34	33.81	38	33.90	33.95	-4	10,073	-0.04%
2023/12/05	14	33.38	4.3	33.36	33.45	9.7	10,041	0.10%
2023/12/04	9	34.46	6	34.58	33.95	3	9,961	0.03%
2023/12/01	6.1	33.95	3.2	34.03	33.90	2.9	9,871	0.03%
2023/11/30	2.2	34.11	12	34.30	34.05	-9.8	9,922	-0.10%
2023/11/29	7.2	34.19	9	34.21	34.25	-1.8	9,996	-0.02%
2023/11/28	10	34.23	4	34.29	34.45	6	10,079	0.06%
2023/11/27	10	34.22	1	34.00	34.00	9	10,284	0.09%
2023/11/24	40.3	34.38	16	34.37	34.20	24.3	10,226	0.24%
2023/11/22	10.1	33.63	9	33.55	33.55	1.1	9,990	0.01%
2023/11/21	5	33.67	15.5	33.75	33.70	-10.5	10,061	-0.10%
2023/11/20	11	33.30	2.2	33.50	33.50	8.8	10,060	0.09%
2023/11/17	3	33.27	13	33.32	33.25	-10	10,102	-0.10%
2023/11/16	7	33.00	6	33.03	33.00	1	10,190	0.01%
2023/11/15	2	32.68	5	32.64	32.75	-3	10,289	-0.03%
2023/11/14	1.4	32.09	0	0.00	32.05	1.4	10,528	0.01%
2023/11/13	10	32.04	9	32.15	32.45	1	10,919	0.01%
2023/11/10	3.3	32.35	1	32.50	32.25	2.3	11,057	0.02%
2023/11/09	15	32.52	3	32.90	32.55	12	11,263	0.11%
2023/11/08	12.6	32.67	4	32.76	32.60	8.6	11,569	0.07%
2023/11/07	0	0.00	6	33.32	33.15	-6	11,769	-0.05%
2023/11/06	0	0.00	17.4	33.27	33.45	-17.4	12,119	-0.14%
2023/11/03	0	0.00	2	32.95	32.80	-2	12,498	-0.02%
2023/11/02	23	32.20	11	32.32	32.50	12	12,697	0.09%
2023/11/01	9.1	31.91	0	0.00	31.90	9.1	13,002	0.07%
2023/10/31	34.4	32.50	0	0.00	32.00	34.4	13,902	0.25%
2023/10/30	10.2	33.02	1	32.80	32.80	9.2	16,190	0.06%
2023/10/27	0	0.00	1	33.00	32.80	-1	16,241	-0.01%
2023/10/26	19.3	32.89	1	32.80	32.80	18.3	16,488	0.11%
2023/10/25	31	33.66	8.3	33.80	33.45	22.8	16,712	0.14%
2023/10/24	3.3	33.10	19	33.37	33.40	-15.7	16,883	-0.09%
2023/10/23	5.3	32.73	7	33.26	33.05	-1.8	17,175	-0.01%
2023/10/20	20.1	32.15	0	0.00	32.10	20.1	17,530	0.11%
2023/10/19	35	32.91	0.4	33.30	32.80	34.6	18,760	0.18%
2023/10/18	16.3	33.08	0.4	33.05	32.90	15.8	19,514	0.08%
2023/10/17	9.1	33.87	5	33.70	33.60	4.1	19,983	0.02%
2023/10/16	6.4	34.55	1.1	34.26	34.25	5.3	20,170	0.03%
2023/10/13	9	35.09	5	35.40	34.95	4	21,179	0.02%
2023/10/12	17.9	35.48	1	35.45	35.50	16.9	22,483	0.08%
2023/10/11	13.8	35.87	4	36.70	35.35	9.8	22,863	0.04%
2023/10/06	8.5	36.58	3	36.70	36.40	5.5	23,403	0.02%
2023/10/05	7	37.08	5	37.29	36.90	2	23,809	0.01%
2023/10/04	13	36.96	6	36.98	36.85	7	24,245	0.03%
2023/10/03	31.5	38.50	35.4	38.08	37.75	-3.9	24,742	-0.02%
2023/10/02	62	38.72	15.2	38.78	38.60	46.9	24,700	0.19%
2023/09/28	21.4	37.47	56.2	38.14	38.45	-34.7	24,534	-0.14%
2023/09/27	31	36.79	38.5	36.80	36.70	-7.4	24,392	-0.03%
2023/09/26	47	36.82	119.8	36.71	36.35	-72.7	24,300	-0.30%	大賣/
2023/09/25	4	35.16	6.7	35.13	35.25	-2.6	24,137	-0.01%
2023/09/22	3.1	33.36	20	33.88	34.40	-16.9	24,427	-0.07%
2023/09/21	30.3	33.67	0.3	33.94	33.45	30	24,577	0.12%
2023/09/20	17.6	33.89	0.2	34.08	34.10	17.4	24,714	0.07%
2023/09/19	20.3	34.23	0	0.00	34.10	20.3	25,156	0.08%
2023/09/18	1.1	34.75	0	0.00	34.65	1.1	25,310	0.00%
2023/09/15	7.1	34.82	0	0.00	35.10	7.1	25,673	0.03%
2023/09/14	0	0.00	6	34.70	34.85	-6	25,991	-0.02%
2023/09/13	21	34.60	0.1	34.70	34.40	20.9	26,462	0.08%
2023/09/12	16.3	34.95	13	34.93	34.80	3.3	27,933	0.01%
2023/09/11	39	35.36	2	36.28	35.15	37	28,871	0.13%
2023/09/08	4	36.06	1	36.00	35.95	3	29,379	0.01%
2023/09/07	3.1	36.33	5	36.29	36.35	-1.9	30,161	-0.01%
2023/09/06	5	36.30	4	36.43	36.25	1	31,062	0.00%
2023/09/05	13.1	36.22	1	36.05	36.10	12.1	32,646	0.04%
2023/09/04	41	36.56	5.4	36.79	36.45	35.6	35,956	0.10%
2023/09/01	3	36.70	3	36.62	36.45	0	38,926	0.00%
2023/08/31	4	36.13	19.4	36.61	36.95	-15.4	42,430	-0.04%
2023/08/30	12	35.96	19	35.82	35.75	-7	43,137	-0.02%
2023/08/29	5.5	34.97	7	35.43	35.50	-1.5	43,762	0.00%
2023/08/28	29	35.26	1	35.20	35.15	28	43,860	0.06%
2023/08/25	2	35.85	11.4	36.00	36.00	-9.4	43,928	-0.02%
2023/08/24	12	36.03	8	36.09	35.85	4	44,056	0.01%
2023/08/23	16	35.77	19	35.98	35.90	-3	44,190	-0.01%
2023/08/22	32	35.81	5	35.91	35.85	27	44,503	0.06%
2023/08/21	10	36.44	90	36.48	36.35	-80	44,699	-0.18%
2023/08/18	58	36.33	43.2	36.39	36.00	14.8	44,769	0.03%
2023/08/17	46	36.02	43	36.02	36.15	3	44,812	0.01%
2023/08/16	32	34.63	24	34.53	35.15	8	45,047	0.02%
2023/08/15	6.2	34.51	13.1	34.53	34.70	-6.9	45,745	-0.02%
2023/08/14	12.1	33.87	26	33.63	33.60	-13.9	46,303	-0.03%
2023/08/11	21.4	35.15	99	34.85	34.65	-77.6	46,414	-0.17%
2023/08/10	65.4	35.93	9	35.89	35.70	56.4	46,556	0.12%
2023/08/09	21.1	37.19	29.2	37.32	36.85	-8.1	46,722	-0.02%
2023/08/08	21.1	36.79	12	37.05	36.55	9.1	46,782	0.02%
2023/08/07	32.1	36.78	50	36.54	37.00	-17.9	47,425	-0.04%
2023/08/04	75.4	36.98	22	37.07	37.35	53.4	48,362	0.11%
2023/08/02	101.4	39.49	147.5	39.90	39.25	-46.1	48,205	-0.10%	大買/大賣/
2023/08/01	10.2	37.56	3.3	37.52	37.50	6.9	46,944	0.01%
2023/07/31	17.7	37.67	6	37.68	37.65	11.7	48,426	0.02%
2023/07/28	11.5	38.09	5	37.93	38.05	6.5	50,109	0.01%
2023/07/27	7.1	38.52	1	38.30	38.55	6.1	50,332	0.01%
2023/07/26	60.9	38.64	38	38.42	38.35	22.9	50,990	0.04%
2023/07/25	23.2	38.93	10.1	38.97	39.25	13.1	50,730	0.03%
2023/07/24	90.5	40.10	69.4	40.14	38.80	21.1	50,319	0.04%
2023/07/21	44	39.74	49.3	39.87	39.75	-5.2	49,129	-0.01%
2023/07/20	18.1	39.43	55	39.37	39.60	-36.9	48,499	-0.08%
2023/07/19	24.4	38.03	11	37.82	38.25	13.4	48,038	0.03%
2023/07/18	133.5	39.52	107.1	38.90	38.55	26.5	47,915	0.06%	大買/大賣/
2023/07/17	50.9	39.55	97.4	39.44	39.45	-46.5	47,115	-0.10%
2023/07/14	39.3	38.07	40	37.91	37.60	-0.7	46,247	0.00%
2023/07/13	33.7	38.52	18	38.72	38.05	15.7	46,233	0.03%
2023/07/12	41.7	39.39	76	39.40	39.40	-34.3	45,854	-0.07%
2023/07/11	41.1	39.18	28.3	39.18	38.70	12.8	46,018	0.03%
2023/07/10	55.4	39.06	38.6	39.07	38.95	16.8	46,535	0.04%
2023/07/07	21.2	37.62	42	37.73	37.90	-20.8	47,187	-0.04%
2023/07/06	20.3	38.38	9	38.66	38.10	11.3	47,423	0.02%
2023/07/05	72.2	39.20	65	39.07	39.15	7.2	47,541	0.02%
2023/07/04	15.2	38.37	12	38.57	38.25	3.2	47,450	0.01%
2023/07/03	43.1	38.94	34	39.13	38.60	9.1	47,692	0.02%
2023/06/30	54	38.27	49	38.35	38.60	5	47,357	0.01%
2023/06/29	5.1	37.53	13	37.32	37.40	-7.9	47,382	-0.02%
2023/06/28	33.1	36.92	14	37.01	36.75	19.1	47,669	0.04%
2023/06/27	76.1	37.81	36.7	37.63	36.95	39.4	47,668	0.08%
2023/06/26	22.3	37.86	17.5	37.93	38.10	4.8	48,044	0.01%
2023/06/21	33.4	38.21	15.7	38.31	38.00	17.7	48,710	0.04%
2023/06/20	29.1	38.59	10	38.42	38.70	19.1	48,365	0.04%
2023/06/19	21.2	38.55	10	38.65	38.15	11.2	48,045	0.02%
2023/06/16	98.7	39.16	118	39.33	38.50	-19.3	47,705	-0.04%	大賣/
2023/06/15	72.8	37.89	45.1	37.92	38.10	27.7	46,305	0.06%
2023/06/14	96.5	37.99	47.7	37.84	37.60	48.8	45,571	0.11%
2023/06/13	61.1	38.03	43	37.85	37.80	18.1	45,133	0.04%
2023/06/12	73.7	38.87	70	38.73	38.40	3.7	44,542	0.01%
2023/06/09	58.2	39.70	108	39.68	39.50	-49.8	43,814	-0.11%	大賣/
2023/06/08	131	40.47	157.3	40.53	40.50	-26.3	42,292	-0.06%	大買/大賣/
2023/06/07	162	37.76	203.9	38.16	39.20	-41.9	39,128	-0.11%	大買/大賣/
2023/06/06	134	36.03	146	35.89	35.65	-12	36,364	-0.03%	大買/大賣/
2023/06/05	31.5	32.82	54.7	33.28	34.80	-23.2	33,276	-0.07%
2023/06/02	32	31.94	52	31.87	31.65	-20	32,861	-0.06%
2023/06/01	3	30.93	3	31.12	30.85	0	32,232	0.00%
2023/05/31	7.3	30.82	127.3	30.81	31.10	-120	32,140	-0.37%	大賣/鉅額交易
2023/05/30	19	30.78	1	30.80	30.50	18	32,073	0.06%
2023/05/29	12	31.16	29.6	31.14	31.00	-17.6	31,878	-0.06%
2023/05/26	46.2	30.81	11	30.64	30.75	35.2	31,692	0.11%
2023/05/25	28	31.64	28	31.68	31.20	0	31,400	0.00%
2023/05/24	12	31.50	13	31.59	31.60	-1	31,212	0.00%
2023/05/23	29.6	31.81	14	31.85	31.75	15.6	31,263	0.05%
2023/05/22	19	31.49	36	31.86	31.80	-17	31,141	-0.05%
2023/05/19	30	31.77	48	31.93	31.25	-18	30,602	-0.06%
2023/05/18	27	31.45	66.2	31.39	31.35	-39.2	30,165	-0.13%
2023/05/17	18	31.02	50	30.83	30.50	-32	29,950	-0.11%
2023/05/16	54	30.53	35	30.57	30.60	19	29,520	0.06%
2023/05/15	23	30.04	42	30.03	30.25	-19	29,140	-0.07%
2023/05/12	79	29.98	26	29.38	29.55	53	28,650	0.18%
2023/05/11	79	29.98	26	29.38	28.95	53	28,352	0.19%
2023/05/10	58	30.99	87	31.06	30.90	-29	27,516	-0.11%
2023/05/09	128	30.75	49.1	30.33	30.05	78.9	26,294	0.30%	大買/
2023/05/08	103	31.84	52.2	31.89	32.00	50.8	25,548	0.20%	大買/
2023/05/05	105	31.51	117.2	31.37	31.30	-12.2	24,560	-0.05%	大買/大賣/
2023/05/04	131	30.75	311	30.77	31.00	-180	23,319	-0.77%	大買/大賣/鉅額交易
2023/05/03	51	28.94	43	28.95	28.95	8	22,140	0.04%
2023/05/02	84	28.89	109.1	28.89	29.20	-25.1	22,145	-0.11%	大賣/
2023/04/28	22	27.48	7.1	27.59	27.40	14.9	21,305	0.07%
2023/04/27	27	27.05	18	27.04	27.05	9	21,187	0.04%
2023/04/26	3	26.98	106	26.72	27.10	-103	21,097	-0.49%	大賣/鉅額交易
2023/04/25	73.2	27.19	7	27.35	27.30	66.2	20,958	0.32%
2023/04/24	15.7	27.90	6	27.77	27.80	9.7	20,783	0.05%
2023/04/21	5	27.36	11	27.27	27.10	-6	20,617	-0.03%
2023/04/20	32.1	27.85	7	27.76	27.80	25.1	20,428	0.12%
2023/04/19	18	28.27	27.5	28.15	28.40	-9.5	20,163	-0.05%
2023/04/18	76.1	27.53	4	27.86	27.45	72.1	19,694	0.37%
2023/04/17	2	28.38	8	28.47	28.40	-6	19,352	-0.03%
2023/04/14	13	28.97	27	28.97	28.60	-14	19,482	-0.07%
2023/04/13	188	28.93	163	28.49	28.70	25	18,938	0.13%	大買/大賣/
2023/04/12	80	28.47	94.4	28.38	28.70	-14.4	17,837	-0.08%
2023/04/11	25	27.40	15	27.47	27.35	10	16,489	0.06%
2023/04/10	9	27.11	13	27.10	26.85	-4	15,894	-0.03%
2023/04/07	19	27.09	59.4	27.10	27.20	-40.4	15,446	-0.26%
2023/04/06	2	26.60	15	26.82	26.75	-13	14,737	-0.09%
2023/03/31	2	25.95	5	25.91	25.85	-3	14,106	-0.02%
2023/03/30	15	26.58	18.3	26.68	26.15	-3.3	13,930	-0.02%
2023/03/29	23	26.47	14	26.56	26.55	9	13,503	0.07%
2023/03/28	10	25.79	11	25.71	25.50	-1	12,991	-0.01%
2023/03/27	75	26.75	36	27.34	26.25	39	12,779	0.31%
2023/03/24	11	26.41	112.3	25.86	26.15	-101.3	11,861	-0.85%	大賣/鉅額交易
2023/03/23	12	24.88	12.3	24.91	25.05	-0.3	10,985	0.00%
2023/03/22	2.3	24.85	7	24.91	24.75	-4.7	11,030	-0.04%
2023/03/21	0	0.00	4	25.26	25.00	-4	10,986	-0.04%
2023/03/20	16	25.18	3	25.37	25.20	13	10,938	0.12%
2023/03/17	111	24.99	2	25.05	24.95	109	10,975	0.99%	大買/鉅額交易
2023/03/16	3	25.33	5	25.25	25.40	-2	10,732	-0.02%
2023/03/15	1	26.35	49.3	26.11	26.05	-48.3	10,642	-0.45%
2023/03/14	7	25.41	2.1	25.33	25.55	4.9	10,649	0.05%
2023/03/13	3	24.45	11	24.84	24.80	-8	10,504	-0.08%
2023/03/10	12	25.24	8	25.11	24.95	4	10,655	0.04%
2023/03/09	15	26.37	5	26.50	26.20	10	10,463	0.10%
2023/03/08	32	26.38	8	26.80	27.05	24	10,247	0.23%
2023/03/07	26	25.85	61	25.96	25.80	-35	9,690	-0.36%
2023/03/06	55.1	25.04	5.3	25.02	24.90	49.7	9,105	0.55%
2023/03/03	12	24.65	4	24.60	24.60	8	8,982	0.09%
2023/03/02	14.6	24.50	11.1	24.54	24.90	3.5	8,879	0.04%
2023/03/01	33.1	24.08	0	0.00	24.15	33.1	8,746	0.38%
2023/02/24	7.5	24.55	1	24.60	24.25	6.5	8,686	0.07%
2023/02/23	4.5	24.91	22	24.72	24.60	-17.5	8,618	-0.20%
2023/02/22	6	24.85	0	0.00	24.90	6	8,528	0.07%
2023/02/21	5	25.22	5	25.31	25.20	0	8,367	0.00%
2023/02/20	11	24.96	9	24.99	25.05	2	8,186	0.02%
2023/02/17	11	24.30	7.1	24.50	24.35	3.9	8,247	0.05%
2023/02/16	17	24.84	7	24.72	24.50	10	8,317	0.12%
2023/02/15	13	24.16	22	24.15	24.40	-9	7,883	-0.11%
2023/02/14	2	23.15	0	0.00	23.15	2	7,305	0.03%
2023/02/13	2	23.15	0	0.00	23.30	2	7,282	0.03%
2023/02/10	6	23.43	0	0.00	23.30	6	7,222	0.08%
2023/02/09	44	23.78	10	23.97	23.60	34	7,214	0.47%
2023/02/08	0.1	23.25	3	23.60	23.25	-2.9	7,010	-0.04%
2023/02/07	10	23.28	2	23.35	23.50	8	6,953	0.11%
2023/02/06	0	0.00	2	23.30	23.15	-2	6,919	-0.03%
2023/02/03	0	0.00	2	23.60	23.50	-2	6,878	-0.03%
2023/02/02	9	24.12	77.1	23.90	23.95	-68.1	6,752	-1.01%
2023/02/01	26	23.87	44.1	24.09	24.10	-18.1	6,397	-0.28%
2023/01/31	20	21.98	9	22.07	23.00	11	5,630	0.20%
2023/01/30	0	0.00	2	21.10	21.15	-2	5,137	-0.04%
2023/01/17	0	0.00	2	20.50	20.55	-2	5,089	-0.04%
2023/01/13	5	20.70	0	0.00	20.35	5	5,137	0.10%
2023/01/12	5	20.73	0	20.50	20.65	5	5,133	0.10%
2023/01/11	0	0.00	24	20.80	20.50	-24	5,090	-0.47%
2023/01/10	1	20.50	1	20.45	20.45	0	5,085	0.00%
2023/01/09	1	20.95	0	0.00	20.80	1	5,067	0.02%
2023/01/06	27	20.89	82	21.13	20.80	-55	5,054	-1.09%
2023/01/05	1	21.40	9	21.29	21.25	-8	5,063	-0.16%
2023/01/04	18	21.72	29	21.71	21.50	-11	4,984	-0.22%
2023/01/03	11	20.99	0	0.00	20.85	11	4,544	0.24%
2022/12/29	2	20.10	0	0.00	20.15	2	4,372	0.05%
2022/12/28	1	20.45	0.3	20.45	20.30	0.7	4,373	0.02%
2022/12/26	50	20.50	0	0.00	20.50	50	4,348	1.15%
2022/12/23	11	20.45	3	20.00	20.50	8	4,347	0.18%
2022/12/21	3	20.65	0	0.00	20.25	3	4,403	0.07%
2022/12/19	3	20.25	1	20.20	20.15	2	4,377	0.05%
2022/12/16	3	20.50	0	0.00	20.75	3	4,371	0.07%
2022/12/14	3	20.93	2	20.70	20.75	1	4,303	0.02%
2022/12/13	15	20.65	3	20.80	20.50	12	4,265	0.28%
2022/12/12	0	0.00	10	20.90	20.85	-10	4,301	-0.23%
2022/12/09	2	20.88	1	20.75	20.80	1	4,192	0.02%
2022/12/08	29	20.40	5.2	20.40	20.20	23.8	4,016	0.59%
2022/12/06	10	20.90	2	21.15	20.75	8	3,905	0.20%
2022/12/05	0	0.00	2	20.55	20.60	-2	3,654	-0.05%
2022/12/02	12	20.41	8	20.42	20.65	4	3,587	0.11%
2022/12/01	0	0.00	2	19.65	19.45	-2	3,338	-0.06%
2022/11/30	22	19.78	14	19.88	19.70	8	3,315	0.24%
2022/11/29	15	18.82	0	0.00	19.05	15	3,186	0.47%
2022/11/28	0	0.00	4	18.85	18.80	-4	3,193	-0.13%
2022/11/25	0	0.00	9	18.80	18.65	-9	3,240	-0.28%
2022/11/24	2	18.80	0	0.00	18.80	2	3,240	0.06%
2022/11/23	2	18.65	1	18.90	18.75	1	3,269	0.03%
2022/11/21	6	18.83	20	18.73	18.55	-14	3,392	-0.41%
2022/11/18	1	18.65	0	0.00	18.50	1	3,406	0.03%
2022/11/17	3	19.02	2	19.08	19.00	1	3,389	0.03%
2022/11/16	0	0.00	5	18.85	18.95	-5	3,367	-0.15%
2022/11/15	10	19.22	44	19.38	19.40	-34	3,289	-1.03%
2022/11/14	31	18.88	60	18.75	18.90	-29	2,968	-0.98%
2022/11/11	0	0.00	1	17.30	17.20	-1	2,765	-0.04%
2022/11/09	1	17.60	2	17.65	17.50	-1	2,813	-0.04%
2022/11/08	3	17.55	0	0.00	17.45	3	2,842	0.11%
2022/11/07	2	17.65	0.5	17.41	17.55	1.5	2,843	0.05%
2022/11/01	0	0.00	10	16.70	16.95	-10	2,912	-0.34%
2022/10/28	0	0.00	0.6	16.55	16.45	-0.6	3,124	-0.02%
2022/10/27	0	0.00	0.1	16.85	16.85	-0.1	3,447	0.00%
2022/10/24	0	0.00	1	17.10	16.75	-1	3,550	-0.03%
2022/10/20	0	0.00	12	16.02	16.55	-12	3,560	-0.34%
2022/10/19	1	16.55	0	0.00	16.40	1	3,557	0.03%
2022/10/17	10	15.85	6	15.75	16.30	4	3,648	0.11%
2022/10/13	1	16.30	40	16.04	15.90	-39	3,697	-1.05%
2022/10/12	1	16.70	0	0.00	16.80	1	3,650	0.03%
2022/10/11	3	17.55	0	0.00	17.25	3	3,661	0.08%
2022/10/07	0	0.00	0.1	18.30	18.15	-0.1	3,654	0.00%
2022/10/06	22	18.40	0	0.00	18.35	22	3,688	0.60%
2022/10/05	31	18.51	0	0.00	18.50	31	3,744	0.83%
2022/10/04	0	0.00	2	18.40	18.40	-2	3,854	-0.05%
2022/10/03	0	0.00	1	18.15	18.10	-1	3,918	-0.03%
2022/09/30	1	18.15	0	0.00	18.20	1	3,968	0.03%
2022/09/29	0	0.00	4	18.28	18.40	-4	4,014	-0.10%
2022/09/28	3	18.10	40	18.01	17.85	-37	4,154	-0.89%
2022/09/27	10	19.00	2	19.10	19.30	8	4,195	0.19%
2022/09/26	1	19.20	100	19.80	19.30	-99	4,277	-2.31%
2022/09/23	6	20.17	2	20.20	20.20	4	4,572	0.09%
2022/09/22	3	20.28	1	20.20	20.25	2	4,718	0.04%
2022/09/21	6	20.65	0	0.00	20.35	6	4,934	0.12%
2022/09/20	11	20.76	13	20.69	20.75	-2	5,447	-0.04%
2022/09/19	11	20.62	10	20.50	20.60	1	5,664	0.02%
2022/09/15	55	20.15	1	20.15	20.05	54	5,882	0.92%
2022/09/14	50	20.10	2	20.10	20.10	48	6,010	0.80%
2022/09/12	4	20.24	0	0.00	20.35	4	6,108	0.07%
2022/09/08	1	20.10	0	0.00	20.05	1	6,167	0.02%
2022/09/05	1	20.55	0	0.00	20.60	1	6,376	0.02%
2022/09/02	3	21.15	0	0.00	20.95	3	6,381	0.05%
2022/09/01	14	21.45	0	0.00	21.30	14	6,396	0.22%
2022/08/31	3	21.85	0	0.00	21.85	3	6,385	0.05%
2022/08/30	20	22.05	0	0.00	22.05	20	6,416	0.31%
2022/08/29	3	21.87	3	21.77	21.70	0	6,421	0.00%
2022/08/26	11	23.50	0	0.00	23.35	11	6,404	0.17%
2022/08/24	0	0.00	1	23.30	23.30	-1	6,494	-0.02%
2022/08/18	0	0.00	1	22.90	23.15	-1	7,114	-0.01%
2022/08/16	1	23.00	1	22.75	22.70	0	7,405	0.00%
2022/08/15	0.1	22.55	0	0.00	22.80	0.1	7,460	0.00%
2022/08/08	10	21.20	1	21.40	21.45	9	7,791	0.12%
2022/08/05	0	0.00	2	20.70	21.15	-2	7,918	-0.03%
2022/08/04	6	20.23	1	20.30	20.50	5	8,081	0.06%
2022/08/03	7.1	21.68	32	21.22	21.25	-24.9	8,271	-0.30%
2022/08/02	0	0.00	3	23.35	23.35	-3	8,078	-0.04%
2022/08/01	2	23.70	2	24.00	23.85	0	8,278	0.00%
2022/07/28	0	0.00	20	23.60	23.65	-20	8,409	-0.24%
2022/07/25	2	23.88	1	23.85	23.80	1	9,126	0.01%
2022/07/22	1	23.40	3	23.55	23.35	-2	9,459	-0.02%
2022/07/21	4	23.40	0	0.00	23.40	4	9,984	0.04%
2022/07/19	0	0.00	2	23.75	23.70	-2	11,428	-0.02%
2022/07/18	2	23.75	2	23.70	23.60	0	11,890	0.00%
2022/07/15	21	23.30	1	23.20	23.20	20	12,261	0.16%
2022/07/14	0	0.00	3	23.15	23.25	-3	12,674	-0.02%
2022/07/13	3	23.00	0	0.00	22.90	3	13,397	0.02%
2022/07/12	1.1	22.74	0	0.00	22.15	1.1	13,715	0.01%
2022/07/11	4	23.40	1	23.35	23.40	3	14,595	0.02%
2022/07/08	7	24.27	11	24.07	24.05	-4	15,072	-0.03%
2022/07/07	4	23.83	14	23.71	24.05	-10	15,408	-0.06%
2022/07/06	2	24.28	0	0.00	23.60	2	15,750	0.01%
2022/07/05	11	25.12	2	25.38	25.05	9	16,188	0.06%
2022/07/04	3	25.27	1.7	25.20	24.95	1.3	16,491	0.01%
2022/07/01	16.4	26.29	14	25.80	25.15	2.4	16,686	0.01%
2022/06/30	34	25.96	2.5	25.86	25.90	31.5	16,644	0.19%
2022/06/29	6	26.15	24	26.29	26.00	-18	16,923	-0.11%
2022/06/28	9.3	26.30	133	26.26	26.30	-123.7	17,658	-0.70%	大賣/鉅額交易
2022/06/27	2	25.50	4	25.61	25.65	-2	17,437	-0.01%
2022/06/24	3	24.85	10	24.39	25.05	-7	17,648	-0.04%
2022/06/23	4	23.28	5	23.50	23.30	-1	18,132	-0.01%
2022/06/22	34	23.46	23	23.47	23.10	11	18,417	0.06%
2022/06/21	12	23.34	2	23.05	23.40	10	19,090	0.05%
2022/06/20	14	23.15	20	22.90	22.65	-6	19,275	-0.03%
2022/06/17	6	23.47	4	23.63	23.50	2	19,820	0.01%
2022/06/16	3	23.93	3	24.32	23.70	0	20,589	0.00%
2022/06/15	53	24.52	14	24.60	24.30	39	20,702	0.19%
2022/06/13	2.1	24.20	0	0.00	24.15	2.1	22,083	0.01%
2022/06/09	0	0.00	3	25.10	25.20	-3	22,105	-0.01%
2022/06/08	1	25.05	2	25.28	25.00	-1	22,093	0.00%
2022/06/07	3	25.28	6	25.35	25.35	-3	22,136	-0.01%
2022/06/06	0.6	25.50	1	25.41	25.45	-0.5	22,251	0.00%
2022/06/02	3.1	25.82	0	0.00	25.55	3.1	22,264	0.01%
2022/06/01	11	26.20	2	26.20	26.15	9	22,225	0.04%
2022/05/31	4	26.55	5	26.48	26.40	-1	22,239	0.00%
2022/05/30	5	26.15	9	26.06	26.35	-4	21,982	-0.02%
2022/05/27	3	25.35	1	25.70	25.30	2	21,776	0.01%
2022/05/26	4.5	25.42	3	25.72	25.35	1.5	21,679	0.01%
2022/05/25	10	25.66	10	25.67	25.60	0	21,588	0.00%
2022/05/24	3	25.77	5	25.25	25.10	-2	21,447	-0.01%
2022/05/23	2	26.00	2	26.05	25.85	0	21,266	0.00%
2022/05/20	2	25.80	6.2	25.71	25.40	-4.2	21,200	-0.02%
2022/05/19	9	25.47	0.2	25.05	25.55	8.8	21,124	0.04%
2022/05/18	43	25.60	0	0.00	25.60	43	21,041	0.20%
2022/05/17	6	25.13	7	25.12	25.20	-1	20,905	0.00%
2022/05/16	0	0.00	2	24.75	24.75	-2	20,794	-0.01%
2022/05/13	3.2	24.65	1	24.30	24.60	2.2	20,704	0.01%
2022/05/12	3.5	24.16	2	24.18	23.50	1.5	20,552	0.01%
2022/05/11	10	24.82	14	24.89	24.35	-4	20,338	-0.02%
2022/05/10	19	25.97	7	25.79	26.00	12	19,990	0.06%
2022/05/09	3	25.85	1	25.80	25.85	2	19,871	0.01%
2022/05/06	55	27.00	4	26.98	27.00	51	19,662	0.26%
2022/05/05	53	27.72	5	27.90	27.55	48	19,592	0.24%
2022/05/04	2	27.68	0	0.00	27.45	2	19,507	0.01%
2022/05/03	13	27.68	12	27.54	27.45	1	19,425	0.01%
2022/04/29	19	28.63	8	28.74	28.35	11	19,134	0.06%
2022/04/28	13	29.53	11	29.61	29.05	2	18,765	0.01%
2022/04/27	34	29.87	8	29.84	29.75	26	18,340	0.14%
2022/04/26	56	29.68	87	30.05	29.95	-31	17,840	-0.17%
2022/04/25	37	28.64	42	28.48	28.45	-5	16,770	-0.03%
2022/04/22	47	30.03	74	30.08	30.10	-27	16,309	-0.17%
2022/04/21	41.4	29.73	160	29.65	29.70	-118.6	15,852	-0.75%	大賣/鉅額交易
2022/04/20	43	30.58	5	30.53	30.30	38	15,463	0.25%
2022/04/19	46	30.44	25	30.48	30.80	21	15,050	0.14%
2022/04/18	25	30.02	7.4	30.02	29.90	17.6	14,302	0.12%
2022/04/15	58	30.70	69.5	30.81	30.35	-11.5	13,943	-0.08%
2022/04/14	14	29.90	14.1	29.80	30.15	-0.1	12,986	0.00%
2022/04/13	16	29.09	13	29.48	29.30	3	12,442	0.02%
2022/04/12	3	29.43	8.1	29.13	29.10	-5.1	12,085	-0.04%
2022/04/11	4	29.31	27	29.45	28.90	-23	11,717	-0.20%
2022/04/08	2	29.35	13	29.15	29.35	-11	11,133	-0.10%
2022/04/07	11	28.67	9	28.87	28.15	2	10,734	0.02%
2022/04/06	1	29.30	4.1	29.36	29.60	-3.1	10,485	-0.03%
2022/04/01	20	29.10	50	28.67	29.00	-30	10,204	-0.29%
2022/03/31	113	29.19	81.2	29.44	28.75	31.8	9,773	0.33%	大買/
2022/03/30	65	28.28	75	28.30	28.45	-10	8,828	-0.11%
2022/03/29	19.1	28.88	16.1	28.65	28.65	3	8,542	0.04%
2022/03/28	46	28.26	88.5	28.25	28.75	-42.5	8,081	-0.53%
2022/03/25	50	27.65	47	27.82	27.80	3	7,382	0.04%
2022/03/24	23.1	27.96	27.1	27.84	27.75	-4	7,265	-0.06%
2022/03/23	10	26.93	14	27.06	27.10	-4	6,549	-0.06%
2022/03/22	43	27.00	21	27.26	27.45	22	6,329	0.35%
2022/03/21	23	26.67	65.1	26.91	27.00	-42.1	5,717	-0.74%
2022/03/18	16	25.47	6	25.58	25.30	10	4,929	0.20%
2022/03/17	38	25.83	21	25.71	25.80	17	4,815	0.35%
2022/03/16	35	25.42	48.3	25.91	26.25	-13.3	3,987	-0.33%
2022/03/15	1	24.50	1	24.50	23.90	0	3,310	0.00%
2022/03/11	3	24.25	0	0.00	23.95	3	3,267	0.09%
2022/03/10	3	24.32	0	0.00	24.15	3	3,261	0.09%
2022/03/09	0	0.00	0.1	24.45	24.45	-0.1	3,206	0.00%
2022/03/08	2	23.20	2	23.85	22.85	0	3,085	0.00%
2022/03/07	5	23.80	0	0.00	23.70	5	3,046	0.16%
2022/03/04	1	24.45	5	24.65	24.45	-4	3,021	-0.13%
2022/03/03	0	0.00	5	24.17	24.30	-5	2,939	-0.17%
2022/03/02	0	0.00	0.2	23.85	23.90	-0.2	2,971	-0.01%
2022/03/01	1	23.80	0	23.65	23.80	1	2,968	0.03%
2022/02/25	2	23.25	0	0.00	23.15	2	3,000	0.07%
2022/02/24	1	23.45	8	23.19	23.15	-7	3,058	-0.23%
2022/02/22	6	24.07	5	23.90	23.70	1	3,133	0.03%
2022/02/21	1	24.25	0	0.00	24.20	1	3,242	0.03%
2022/02/16	10	23.80	0	0.00	23.75	10	3,657	0.27%
2022/02/15	1	23.80	0	0.00	23.60	1	3,833	0.03%
2022/02/09	0	0.00	1.3	24.16	24.25	-1.3	4,462	-0.03%
2022/02/08	1	24.05	1.7	24.10	24.15	-0.7	4,596	-0.02%
2022/02/07	0	0.00	7.2	23.58	23.95	-7.2	4,742	-0.15%
2022/01/26	1.2	22.51	0	0.00	22.85	1.2	5,026	0.02%
2022/01/25	7	22.66	0	0.00	22.55	7	5,675	0.12%
2022/01/24	6	23.00	0	0.00	22.95	6	6,206	0.10%
2022/01/21	2	23.65	0	0.00	23.50	2	6,222	0.03%
2022/01/20	0	0.00	1	23.85	23.95	-1	6,244	-0.02%
2022/01/19	1	24.10	0	0.00	23.95	1	6,273	0.02%
2022/01/17	0	0.00	10.2	23.90	23.95	-10.2	6,252	-0.16%
2022/01/14	1	24.00	0	0.00	24.00	1	6,330	0.02%
2022/01/13	0	0.00	7.2	24.63	24.35	-7.2	6,428	-0.11%
2022/01/11	3	24.27	1	24.35	24.30	2	6,571	0.03%
2022/01/10	0	0.00	0.1	24.50	24.50	-0.1	6,649	0.00%
2022/01/07	4	24.34	0	0.00	24.30	4	6,820	0.06%
2022/01/06	3	24.65	0	0.00	24.65	3	6,815	0.04%
2022/01/05	1	24.80	15	24.98	24.80	-14	6,871	-0.20%
2022/01/04	7	24.60	0.4	24.95	24.95	6.7	6,905	0.10%
2022/01/03	0	0.00	4	24.70	24.70	-4	6,924	-0.06%
2021/12/30	0.5	24.95	0.2	24.93	24.95	0.3	6,998	0.00%
2021/12/29	2	25.10	1	24.95	25.05	1	7,137	0.01%
2021/12/28	5	24.70	10	24.85	24.70	-5	7,141	-0.07%
2021/12/23	2	24.85	0	0.00	24.95	2	7,758	0.03%
2021/12/22	1	24.85	0	0.00	24.85	1	7,827	0.01%
2021/12/21	6	25.00	0	0.00	25.05	6	7,840	0.08%
2021/12/20	12	25.45	5	25.40	25.35	7	7,910	0.09%
2021/12/17	5	24.78	1	24.90	24.65	4	7,703	0.05%
2021/12/16	1	24.45	4	24.35	24.30	-3	7,643	-0.04%
2021/12/14	1	24.10	0	0.00	24.20	1	7,866	0.01%
2021/12/13	1	25.25	1	24.85	24.80	0	8,197	0.00%
2021/12/10	20	24.70	0	0.00	24.65	20	8,217	0.24%
2021/12/09	1	24.60	0.2	24.90	24.55	0.8	8,237	0.01%
2021/12/08	0.1	24.45	0	0.00	24.30	0.1	8,224	0.00%
2021/12/07	0	0.00	1	24.10	24.15	-1	8,207	-0.01%
2021/12/06	4	24.05	4	24.00	24.00	0	8,202	0.00%
2021/12/03	4	24.39	3	24.30	24.10	1	8,231	0.01%
2021/12/01	0	0.00	0.1	24.50	24.35	-0.1	8,225	0.00%
2021/11/30	0	0.00	1	24.50	24.45	-1	8,237	-0.01%
2021/11/29	0	0.00	1	24.15	24.25	-1	8,258	-0.01%
2021/11/26	2	24.55	4	24.58	24.55	-2	8,247	-0.02%
2021/11/25	12	25.02	0.1	25.10	25.00	11.9	8,236	0.14%
2021/11/24	2	25.05	2.4	25.09	25.05	-0.4	8,274	-0.01%
2021/11/22	0	0.00	0.1	25.15	25.10	-0.1	8,299	0.00%
2021/11/19	1	25.15	1	25.40	25.05	0	8,309	0.00%
2021/11/18	18	25.40	0	0.00	25.45	18	8,303	0.22%
2021/11/17	3.1	24.83	3	25.00	24.80	0.1	8,230	0.00%
2021/11/16	3	25.00	15	25.20	25.05	-12	8,189	-0.15%
2021/11/15	6	25.09	22.3	25.25	25.00	-16.3	8,180	-0.20%
2021/11/12	10.2	26.51	10	26.48	26.20	0.2	8,018	0.00%
2021/11/11	5	27.16	2	27.00	27.00	3	7,911	0.04%
2021/11/10	15	27.13	14	27.04	27.05	1	7,949	0.01%
2021/11/09	4	27.83	5	27.48	27.60	-1	7,845	-0.01%
2021/11/08	9	27.77	2	27.35	27.25	7	7,679	0.09%
2021/11/05	12	27.45	1	27.75	27.35	11	7,642	0.14%
2021/11/04	8	27.96	12.1	27.96	27.90	-4.1	7,595	-0.05%
2021/11/03	11	28.19	63	27.45	28.05	-52	7,524	-0.69%
2021/11/02	35	27.80	10	27.52	27.75	25	7,250	0.34%
2021/11/01	11	26.77	21	26.49	27.20	-10	6,671	-0.15%
2021/10/29	2	24.70	0	0.00	24.75	2	6,307	0.03%
2021/10/28	0	0.00	1	24.85	25.05	-1	6,756	-0.01%
2021/10/27	60	24.90	0	0.00	24.85	60	6,775	0.89%
2021/10/26	10	25.10	0	0.00	25.10	10	6,809	0.15%
2021/10/25	1	25.00	0	0.00	25.05	1	6,845	0.01%
2021/10/22	1	25.00	0	0.00	24.80	1	6,955	0.01%
2021/10/21	7	26.02	0	0.00	25.50	7	7,011	0.10%
2021/10/18	1	25.80	1	25.95	25.20	0	6,903	0.00%
2021/10/15	4	25.80	4	25.30	25.30	0	6,979	0.00%
2021/10/13	7	24.76	4	24.85	24.55	3	7,165	0.04%
2021/10/12	0	0.00	7	25.95	25.30	-7	7,243	-0.10%
2021/10/08	8	25.93	0	0.00	25.85	8	7,302	0.11%
2021/10/07	0	0.00	1	25.95	26.10	-1	7,418	-0.01%
2021/10/04	2	25.20	0	0.00	24.80	2	7,782	0.03%
2021/10/01	12	26.96	11	26.70	26.15	1	7,827	0.01%
2021/09/30	3	26.90	10	26.90	26.75	-7	7,689	-0.09%
2021/09/29	7	26.18	11	26.24	26.55	-4	7,694	-0.05%
2021/09/28	2	25.90	3	26.03	26.20	-1	7,782	-0.01%
2021/09/24	0	0.00	2	25.40	25.20	-2	8,368	-0.02%
2021/09/23	4	25.35	16	25.28	25.20	-12	9,097	-0.13%
2021/09/22	2	25.00	1	25.20	25.15	1	10,530	0.01%
2021/09/17	5	26.54	0	0.00	25.95	5	11,245	0.04%
2021/09/16	25.1	27.09	10	27.65	26.95	15.1	11,377	0.13%
2021/09/15	3	26.13	3	26.33	26.60	0	11,345	0.00%
2021/09/13	2	26.00	0	0.00	26.20	2	11,873	0.02%
2021/09/09	0	0.00	7	25.10	25.30	-7	12,387	-0.06%
2021/09/08	0	0.00	1	25.65	24.80	-1	12,510	-0.01%
2021/09/07	0	0.00	3	25.80	25.80	-3	12,853	-0.02%
2021/09/06	0	0.00	5	25.60	25.50	-5	13,110	-0.04%
2021/09/03	0	0.00	6.2	26.26	26.05	-6.2	13,308	-0.05%
2021/09/01	1	26.40	0	0.00	26.30	1	13,602	0.01%
2021/08/31	0	0.00	1	26.70	26.55	-1	13,779	-0.01%
2021/08/30	0	0.00	1	26.50	26.05	-1	14,013	-0.01%
2021/08/27	0	0.00	60	25.92	26.05	-60	14,229	-0.42%
2021/08/26	31	25.67	1	26.35	25.55	30	14,485	0.21%
2021/08/25	0	0.00	43	25.33	25.70	-43	14,827	-0.29%
2021/08/24	10	25.35	0	0.00	25.35	10	15,153	0.07%
2021/08/23	1	24.90	27	25.03	25.15	-26	15,967	-0.16%
2021/08/20	1	24.15	12	24.12	24.25	-11	16,902	-0.07%
2021/08/19	11	24.60	18	24.73	24.05	-7	17,534	-0.04%
2021/08/18	10	24.06	82	24.39	25.05	-72	18,007	-0.40%
2021/08/17	5	24.61	11	25.03	24.20	-6	18,263	-0.03%
2021/08/16	13	25.47	3	25.52	24.75	10	18,509	0.05%
2021/08/13	4	26.65	13	26.33	26.10	-9	18,716	-0.05%
2021/08/12	5	26.95	4	26.89	26.95	1	19,189	0.01%
2021/08/11	11	26.97	0	0.00	26.65	11	20,136	0.05%
2021/08/10	1	27.65	3	28.30	27.45	-2	20,604	-0.01%
2021/08/09	4	28.50	6	28.30	28.20	-2	21,128	-0.01%
2021/08/06	5	28.04	12.1	28.44	28.05	-7.1	21,907	-0.03%
2021/08/05	4	28.34	8	28.25	28.15	-4	22,721	-0.02%
2021/08/04	4	28.80	28	28.81	28.70	-24	23,284	-0.10%
2021/08/03	11	28.87	19.3	29.09	29.20	-8.3	24,071	-0.03%
2021/08/02	1	27.30	7	27.46	27.90	-6	24,733	-0.02%
2021/07/30	1	27.20	1	27.90	27.20	0	25,744	0.00%
2021/07/29	0	0.00	1	27.30	27.55	-1	28,156	0.00%
2021/07/28	7	26.99	10	26.85	27.00	-3	29,707	-0.01%
2021/07/27	8	28.08	12	27.87	27.75	-4	30,748	-0.01%
2021/07/26	1	27.70	1	28.00	27.70	0	31,611	0.00%
2021/07/23	3.1	27.43	5	27.73	27.70	-1.9	33,122	-0.01%
2021/07/22	4	27.45	24	27.31	27.05	-20	34,888	-0.06%
2021/07/21	5	27.55	4	27.80	27.25	1	36,962	0.00%
2021/07/20	13	28.21	1	28.25	28.10	12	38,096	0.03%
2021/07/19	45.1	29.35	21	29.02	28.95	24.1	39,502	0.06%
2021/07/16	2	28.85	3	29.10	28.90	-1	41,385	0.00%
2021/07/15	0	0.00	18	28.43	28.95	-18	41,753	-0.04%
2021/07/14	7	27.94	45	27.96	27.80	-38	42,839	-0.09%
2021/07/13	12	28.86	70	28.57	28.30	-58	43,760	-0.13%
2021/07/12	91	29.56	28	29.81	29.15	63	44,544	0.14%
2021/07/09	21.2	28.74	3	28.72	28.80	18.2	44,484	0.04%
2021/07/08	57	29.14	19	28.83	29.30	38	44,900	0.08%
2021/07/07	80	28.55	6	28.75	28.40	74	45,354	0.16%
2021/07/06	8	29.36	8	29.60	29.10	0	46,245	0.00%
2021/07/05	31	29.83	7	29.56	29.55	24	46,413	0.05%
2021/07/02	69	29.96	27	30.24	29.65	42	46,846	0.09%
2021/07/01	70	29.96	26	30.40	29.50	44	47,282	0.09%
2021/06/30	62.1	30.67	15	31.02	30.50	47.1	46,959	0.10%
2021/06/29	131	30.84	301	30.47	31.30	-170	46,253	-0.37%	大買/大賣/鉅額交易
2021/06/28	44	29.20	48.2	29.35	29.90	-4.2	44,851	-0.01%
2021/06/25	122	28.70	2	28.73	28.20	120	44,130	0.27%	大買/鉅額交易
2021/06/24	95	28.48	25	28.11	28.45	70	44,060	0.16%
2021/06/23	12.5	27.63	2	27.83	27.45	10.5	43,780	0.02%
2021/06/22	44	27.84	20	27.85	27.70	24	43,618	0.06%
2021/06/21	40	26.90	9	26.89	26.75	31	43,200	0.07%
2021/06/18	13	27.63	10	27.96	27.55	3	42,998	0.01%
2021/06/17	2	28.50	0	0.00	28.45	2	42,814	0.00%
2021/06/16	23.1	28.90	20.1	29.50	28.35	3	42,749	0.01%
2021/06/15	4.1	29.10	28	29.38	29.20	-23.9	42,399	-0.06%
2021/06/11	9	28.81	8.2	28.99	28.40	0.9	42,182	0.00%
2021/06/09	22.3	28.84	11	28.50	28.50	11.3	41,841	0.03%
2021/06/08	43	29.10	26	29.19	28.95	17	41,819	0.04%
2021/06/07	2	29.00	18	29.04	29.00	-16	41,699	-0.04%
2021/06/04	17	29.21	21.5	29.15	28.70	-4.5	41,580	-0.01%
2021/06/03	34.1	29.66	66.7	29.99	29.65	-32.7	41,396	-0.08%
2021/06/02	82	29.40	17	29.34	29.65	65	41,181	0.16%
2021/06/01	27	29.21	64	29.03	29.15	-37	40,922	-0.09%
2021/05/31	52	30.06	48	29.73	29.30	4	40,676	0.01%
2021/05/28	33	28.21	46	28.11	28.25	-13	40,142	-0.03%
2021/05/27	152	27.19	61	27.28	26.90	91	39,266	0.23%	大買/
2021/05/26	77	26.46	11	26.55	26.80	66	38,735	0.17%
2021/05/25	4.5	25.97	21	25.62	25.80	-16.5	38,339	-0.04%
2021/05/24	23	25.57	12	25.44	25.65	11	38,199	0.03%
2021/05/21	53	24.91	21	25.15	25.30	32	38,032	0.08%
2021/05/20	49	25.31	41	24.89	24.55	8	37,934	0.02%
2021/05/19	53	25.46	71	25.54	25.90	-18	37,474	-0.05%
2021/05/18	62	23.88	9	23.93	24.30	53	36,681	0.14%
2021/05/17	4	22.56	17	22.50	22.10	-13	36,245	-0.04%
2021/05/14	46	25.63	39	24.78	24.55	7	35,672	0.02%
2021/05/13	51	25.65	43	25.43	25.35	8	34,903	0.02%
2021/05/12	23.5	28.60	47.5	28.49	28.15	-24	34,109	-0.07%
2021/05/11	98.4	32.52	30.1	31.96	31.25	68.3	33,480	0.20%
2021/05/10	30.1	34.75	22	34.85	34.70	8.1	32,591	0.02%
2021/05/07	38	33.76	56	33.77	33.40	-18	31,538	-0.06%
2021/05/06	63	35.60	86.9	35.68	34.10	-23.9	30,530	-0.08%
2021/05/05	82	33.57	96.3	33.89	34.10	-14.3	28,108	-0.05%
2021/05/04	34.4	30.54	65	31.90	31.00	-30.7	26,584	-0.12%
2021/05/03	31.5	34.21	36.1	34.44	33.00	-4.6	25,599	-0.02%
2021/04/29	137	34.28	190	34.90	34.50	-53	25,240	-0.21%	大買/大賣/
2021/04/28	63.1	34.96	74.6	34.79	35.30	-11.5	23,841	-0.05%
2021/04/27	157	31.52	472	31.46	32.45	-315	22,174	-1.42%	大買/大賣/鉅額交易
2021/04/26	137	29.14	125	29.06	29.65	12	20,154	0.06%	大買/大賣/
2021/04/23	94.5	27.63	200.1	27.17	27.00	-105.6	19,023	-0.56%	大賣/鉅額交易
2021/04/22	75.1	26.75	159	26.76	27.10	-83.9	17,660	-0.48%	大賣/
2021/04/21	178	25.34	65.1	25.11	24.90	112.9	15,604	0.72%	大買/鉅額交易
2021/04/20	85.2	24.91	65	24.98	25.00	20.2	15,167	0.13%
2021/04/19	77	24.61	73	24.45	24.95	4	14,057	0.03%
2021/04/16	40	22.53	107	22.32	22.70	-67	13,045	-0.51%	大賣/
2021/04/15	14	21.25	14	21.31	21.15	0	12,194	0.00%
2021/04/14	53	21.18	4	20.78	20.70	49	12,258	0.40%
2021/04/13	37.1	22.01	25	21.87	21.60	12.1	11,966	0.10%
2021/04/12	97	21.70	152	22.18	22.20	-55	11,508	-0.48%	大賣/
2021/04/09	20	20.61	21	20.62	20.55	-1	10,573	-0.01%
2021/04/08	40	21.31	90	21.33	21.10	-50	10,310	-0.48%
2021/04/07	19	20.82	28.1	20.55	21.00	-9.1	9,823	-0.09%
2021/04/06	3	19.83	12	19.82	19.80	-9	9,588	-0.09%
2021/03/31	1	19.80	5	19.85	19.80	-4	9,645	-0.04%
2021/03/30	0	0.00	1	19.75	19.75	-1	9,716	-0.01%
2021/03/29	41	19.92	9	20.03	19.90	32	9,995	0.32%
2021/03/26	0	0.00	10	19.40	19.60	-10	10,000	-0.10%
2021/03/25	3	19.20	3	19.20	19.10	0	10,195	0.00%
2021/03/24	1	19.25	1	19.25	19.25	0	10,302	0.00%
2021/03/23	7	19.36	2	19.60	19.30	5	10,399	0.05%
2021/03/22	4	19.58	3.1	19.80	19.75	0.9	10,461	0.01%
2021/03/19	3	19.25	12	19.19	19.25	-9	10,574	-0.09%
2021/03/18	1	19.50	2.1	19.54	19.45	-1.1	10,689	-0.01%
2021/03/17	1	19.60	1	19.40	19.45	0	10,864	0.00%
2021/03/16	0	19.75	5	19.65	19.65	-5	11,078	-0.05%
2021/03/15	19	19.87	1	19.85	19.75	18	11,333	0.16%
2021/03/12	1	19.75	0	0.00	19.70	1	11,609	0.01%
2021/03/11	1	19.55	3	19.52	19.35	-2	11,871	-0.02%
2021/03/10	12	19.80	12	19.54	19.50	0	11,945	0.00%
2021/03/09	2	19.15	0	0.00	19.00	2	12,019	0.02%
2021/03/08	5	19.26	1	19.55	19.20	4	12,130	0.03%
2021/03/05	2	19.60	0	0.00	19.30	2	12,435	0.02%
2021/03/04	3	19.97	0	0.00	20.05	3	12,882	0.02%
2021/03/03	7	20.26	16	20.26	20.20	-9	13,743	-0.07%
2021/03/02	29	20.12	2	20.00	19.70	27	13,676	0.20%
2021/02/26	3	20.08	1	20.30	20.05	2	14,145	0.01%
2021/02/25	1	20.00	1	20.20	20.10	0	14,217	0.00%
2021/02/24	15	20.14	3.6	20.26	20.00	11.4	14,252	0.08%
2021/02/23	5	20.07	10	20.14	20.00	-5	14,186	-0.04%
2021/02/22	6	20.09	3	20.03	20.10	3	14,303	0.02%
2021/02/19	5	19.70	0	0.00	19.65	5	14,180	0.04%
2021/02/18	16	19.49	2	19.40	19.60	14	14,283	0.10%
2021/02/17	3	19.15	5	19.15	19.25	-2	14,352	-0.01%
2021/02/05	6	18.54	3	18.90	18.50	3	14,434	0.02%
2021/02/04	3	18.75	5	18.65	18.60	-2	14,728	-0.01%
2021/02/03	28	18.41	1	18.60	18.10	27	14,892	0.18%
2021/02/02	0	0.00	2	18.30	18.30	-2	15,281	-0.01%
2021/01/29	5	18.17	5	18.27	18.00	0	15,765	0.00%
2021/01/28	1	18.25	2	18.23	18.15	-1	16,275	-0.01%
2021/01/27	1	18.70	0	0.00	18.60	1	16,530	0.01%
2021/01/26	3	19.00	5	18.85	18.80	-2	16,971	-0.01%
2021/01/25	1	19.40	4	19.30	19.25	-3	17,313	-0.02%
2021/01/22	94	19.06	59	19.13	19.20	35	17,522	0.20%
2021/01/21	2	17.60	3	17.83	18.10	-1	17,231	-0.01%
2021/01/20	4	17.75	7	17.49	17.35	-3	17,754	-0.02%
2021/01/19	8	18.75	6	18.59	18.35	2	18,033	0.01%
2021/01/18	1	18.00	17	17.80	18.00	-16	18,167	-0.09%
2021/01/15	9	18.06	89	18.13	17.85	-80	18,560	-0.43%
2021/01/14	0	0.00	10	18.65	18.65	-10	18,778	-0.05%
2021/01/13	5	18.78	1	18.90	18.70	4	18,975	0.02%
2021/01/12	3	18.67	4	18.65	18.60	-1	19,213	-0.01%
2021/01/11	25	19.09	0	0.00	19.10	25	19,920	0.13%
2021/01/08	3	18.95	4	18.94	18.90	-1	20,718	0.00%
2021/01/07	6	19.58	9	19.34	19.45	-3	22,688	-0.01%
2021/01/06	17	18.93	0	0.00	18.70	17	24,370	0.07%
2021/01/05	11	19.53	10	19.50	19.45	1	25,785	0.00%
2021/01/04	17	19.82	2	19.75	19.70	15	27,448	0.05%
2020/12/31	2	20.10	5.2	20.24	20.10	-3.2	28,462	-0.01%
2020/12/30	15	20.30	16	20.38	20.30	-1	28,741	0.00%
2020/12/29	42	20.89	34	20.66	20.45	8	29,676	0.03%
2020/12/28	0	0.00	2	20.25	20.15	-2	29,606	-0.01%
2020/12/25	6	20.25	2	20.20	20.20	4	29,736	0.01%
2020/12/24	0	0.00	4	20.39	20.05	-4	30,004	-0.01%
2020/12/23	15	20.31	2	20.30	20.20	13	30,378	0.04%
2020/12/22	12	20.40	12	20.10	19.60	0	30,648	0.00%
2020/12/21	4	20.21	4	20.40	20.35	0	30,718	0.00%
2020/12/18	1	19.80	4	20.00	19.80	-3	30,755	-0.01%
2020/12/17	13	19.86	0	19.70	19.75	13	30,826	0.04%
2020/12/16	6	20.02	21	19.98	19.95	-15	30,903	-0.05%
2020/12/15	9	19.72	0	0.00	19.70	9	31,315	0.03%
2020/12/14	2	19.80	6	19.87	20.30	-4	31,321	-0.01%
2020/12/11	3	20.27	0	0.00	20.05	3	31,531	0.01%
2020/12/10	35	21.04	13	20.65	20.50	22	32,173	0.07%
2020/12/09	5	20.71	7	20.76	20.55	-2	32,638	-0.01%
2020/12/08	19	21.16	22	21.03	20.95	-3	34,293	-0.01%
2020/12/07	104	21.19	37	21.11	20.85	67	34,691	0.19%	大買/
2020/12/04	3	20.65	1	20.75	20.65	2	35,454	0.01%
2020/12/03	57	20.87	18	20.80	20.60	39	36,695	0.11%
2020/12/02	21	20.59	20	20.69	20.60	1	37,887	0.00%
2020/12/01	46	21.27	75	20.95	20.85	-29	38,339	-0.08%
2020/11/30	189	21.37	53	21.33	21.35	136	38,761	0.35%	大買/鉅額交易
2020/11/27	108	20.61	70.6	20.94	20.80	37.4	38,628	0.10%	大買/
2020/11/26	28	19.88	5	20.05	19.85	23	38,010	0.06%
2020/11/25	47	19.93	17	20.10	19.90	30	38,502	0.08%
2020/11/24	4	19.41	7	19.36	19.45	-3	38,115	-0.01%
2020/11/20	7	18.98	1	18.95	19.00	6	38,056	0.02%
2020/11/19	10	19.21	3	19.13	19.20	7	38,234	0.02%
2020/11/18	0	0.00	21	18.91	18.85	-21	38,335	-0.05%
2020/11/17	13	19.11	6	18.98	18.90	7	38,556	0.02%
2020/11/16	7	19.03	106	18.90	18.85	-99	38,716	-0.26%	大賣/
2020/11/13	6	19.29	35	19.11	19.35	-29	39,033	-0.07%
2020/11/12	11	18.76	2	18.83	18.70	9	39,568	0.02%
2020/11/11	4	19.18	12	19.21	19.20	-8	39,631	-0.02%
2020/11/10	30	19.56	4	19.58	19.20	26	39,666	0.07%
2020/11/09	4	20.14	24	20.20	20.10	-20	39,412	-0.05%
2020/11/06	2	20.05	3	20.33	20.15	-1	39,594	0.00%
2020/11/05	41	20.69	40	20.56	20.45	1	40,590	0.00%
2020/11/04	22	20.33	47	20.28	20.05	-25	40,637	-0.06%
2020/11/03	17	20.58	26	20.54	20.45	-9	41,046	-0.02%
2020/11/02	2	19.55	32	19.64	19.95	-30	40,889	-0.07%
2020/10/30	14	20.45	14	20.66	20.10	0	40,665	0.00%
2020/10/29	13	20.32	15.1	20.38	20.60	-2.1	41,076	-0.01%
2020/10/28	48	21.01	40.5	20.91	20.60	7.5	41,354	0.02%
2020/10/27	20	20.70	31.9	20.63	20.45	-11.9	40,705	-0.03%
2020/10/26	10	20.74	10	20.64	20.60	0	40,295	0.00%
2020/10/23	54	21.04	30	21.02	20.85	24	40,027	0.06%
2020/10/22	15	20.83	10	20.50	20.60	5	39,509	0.01%
2020/10/21	5	20.86	27	20.85	20.55	-22	39,134	-0.06%
2020/10/20	34	20.76	15	20.70	20.85	19	38,902	0.05%
2020/10/19	36	20.96	111	21.28	21.10	-75	38,609	-0.19%	大賣/
2020/10/16	183	21.36	31.2	20.98	20.60	151.8	37,892	0.40%	大買/鉅額交易
2020/10/15	219	21.61	300	22.01	21.85	-81	37,047	-0.22%	大買/大賣/
2020/10/14	99	21.15	193	21.31	21.00	-94	34,946	-0.27%	大賣/
2020/10/13	174	20.47	27	20.14	20.00	147	32,964	0.45%	大買/鉅額交易
2020/10/12	389	19.42	174.2	19.79	20.45	214.8	31,353	0.69%	大買/大賣/鉅額交易
2020/10/08	125	18.66	145	18.60	18.60	-20	29,686	-0.07%	大買/大賣/
2020/10/07	1	17.80	27	18.03	17.85	-26	28,511	-0.09%
2020/10/06	200	17.88	137	18.10	17.80	63	28,220	0.22%	大買/大賣/
2020/10/05	40	17.40	9	17.25	17.55	31	27,286	0.11%
2020/09/30	18	16.90	9	17.03	17.10	9	27,209	0.03%
2020/09/29	36	17.25	15.2	17.02	16.80	20.8	27,101	0.08%
2020/09/28	18	16.88	34	16.67	17.00	-16	26,757	-0.06%
2020/09/25	6	16.56	27	16.37	16.10	-21	26,283	-0.08%
2020/09/24	27	17.11	11	16.94	16.75	16	25,687	0.06%
2020/09/23	43	16.94	3	16.93	17.05	40	25,407	0.16%
2020/09/22	12	16.83	12	16.55	16.85	0	25,149	0.00%
2020/09/21	6	16.89	7	16.96	16.85	-1	25,138	0.00%
2020/09/18	84	17.28	27	17.25	17.00	57	24,931	0.23%
2020/09/17	2	16.98	2	17.20	17.00	0	24,366	0.00%
2020/09/16	5	17.01	13	16.87	17.05	-8	24,148	-0.03%
2020/09/15	12	17.04	8	17.25	17.00	4	23,753	0.02%
2020/09/14	8	16.78	60	16.88	16.60	-52	22,933	-0.23%
2020/09/11	58	17.66	73.2	17.75	17.45	-15.2	22,205	-0.07%
2020/09/10	11	17.13	81	16.97	17.05	-70	20,392	-0.34%
2020/09/09	70	16.71	58	16.38	16.80	12	19,644	0.06%
2020/09/08	290	16.87	214	16.49	16.05	76	18,507	0.41%	大買/大賣/
2020/09/07	12	16.22	39	16.83	16.90	-27	17,118	-0.16%
2020/09/04	59	15.47	12	15.44	15.40	47	15,736	0.30%
2020/09/03	12.2	15.18	22	15.43	15.55	-9.8	15,095	-0.06%
2020/09/02	14	14.97	14	15.06	15.15	0	14,301	0.00%
2020/09/01	9	14.74	10	15.20	14.65	-1	13,840	-0.01%
2020/08/31	28	14.83	48	15.03	14.95	-20	13,480	-0.15%
2020/08/28	12	14.50	7	14.59	14.45	5	12,728	0.04%
2020/08/27	5	14.60	1	14.40	14.35	4	12,568	0.03%
2020/08/26	0	0.00	1	14.65	14.60	-1	12,399	-0.01%
2020/08/25	25	14.62	103.1	14.76	14.60	-78.1	12,238	-0.64%	大賣/
2020/08/24	20	14.47	2	14.50	14.55	18	11,913	0.15%
2020/08/21	3	14.43	1	14.50	14.40	2	11,655	0.02%
2020/08/20	5	13.83	34	13.81	13.90	-29	11,333	-0.26%
2020/08/19	32	14.87	30	14.49	14.35	2	10,965	0.02%
2020/08/18	38	14.83	27	14.77	14.85	11	10,457	0.11%
2020/08/17	6	14.41	21	14.28	14.40	-15	9,697	-0.15%
2020/08/14	19	13.93	8	13.98	13.90	11	9,298	0.12%
2020/08/13	14	13.97	15	13.91	13.70	-1	9,005	-0.01%
2020/08/12	27.9	14.07	49	14.19	14.10	-21.1	8,795	-0.24%
2020/08/11	100	14.53	59	14.21	14.20	41	8,377	0.49%
2020/08/10	43	14.79	9	14.78	15.05	34	7,094	0.48%
2020/08/07	10	13.82	12.2	13.60	13.70	-2.2	6,479	-0.03%
2020/08/06	0	0.00	8	13.03	13.10	-8	5,856	-0.14%
2020/08/05	15	12.77	11	12.84	12.90	4	5,551	0.07%
2020/08/04	47	12.71	5	12.55	12.85	42	5,409	0.78%
2020/08/03	10	12.16	17	12.26	12.30	-7	4,639	-0.15%
2020/07/31	0	0.00	1	11.10	11.20	-1	4,074	-0.02%
2020/07/30	2	11.20	0	0.00	11.10	2	4,377	0.05%
2020/07/28	16	10.86	5	10.70	10.75	11	4,506	0.24%
2020/07/22	22	11.26	2	11.20	11.15	20	4,464	0.45%
2020/07/16	5	11.12	25	11.20	11.15	-20	4,364	-0.46%
2020/07/15	22	11.64	49.6	11.23	11.25	-27.6	4,316	-0.64%
2020/07/14	1	11.20	3	11.15	11.15	-2	4,151	-0.05%
2020/07/13	10	11.30	0	0.00	11.25	10	4,121	0.24%
2020/07/10	42	11.20	1	11.20	11.20	41	4,071	1.01%
2020/07/09	11	11.35	24	11.20	11.70	-13	3,952	-0.33%
2020/07/08	29	11.14	5.2	11.03	11.20	23.8	3,630	0.66%
2020/07/07	10	10.90	1	10.90	10.95	9	3,524	0.26%
2020/07/03	4	10.85	0	0.00	10.85	4	3,481	0.11%
2020/07/02	2	10.95	0	0.00	10.85	2	3,486	0.06%
2020/07/01	3	10.80	1.4	10.84	10.90	1.6	3,448	0.05%
2020/06/30	1	10.95	1	10.90	10.85	0	3,416	0.00%
2020/06/29	0	0.00	0	10.45	10.45	0	3,197	0.00%
2020/06/24	1	10.60	0	0.00	10.55	1	3,209	0.03%
2020/06/23	0	0.00	0.5	10.55	10.55	-0.5	3,235	-0.01%
2020/06/17	1	10.75	31	10.75	10.65	-30	3,227	-0.93%
2020/06/16	0	0.00	4	10.40	10.40	-4	3,116	-0.13%
2020/06/15	4	10.25	0	0.00	10.25	4	3,177	0.13%
2020/06/12	17	10.15	0	0.00	10.25	17	3,202	0.53%
2020/06/11	3	10.35	0	0.00	10.40	3	3,232	0.09%
2020/06/04	6	10.88	2	10.90	10.80	4	3,326	0.12%
2020/06/03	1	10.90	10	10.80	10.90	-9	3,353	-0.27%
2020/05/26	0	0.00	1	10.60	10.60	-1	3,276	-0.03%
2020/05/25	2	10.60	35	10.59	10.70	-33	3,271	-1.01%
2020/05/22	16	10.48	0.2	10.30	10.30	15.8	3,226	0.49%
2020/05/21	10	10.60	0	0.00	10.55	10	3,219	0.31%
2020/05/18	10	10.55	16	10.74	10.75	-6	3,178	-0.19%
2020/05/15	10	10.45	0	0.00	10.40	10	3,123	0.32%
2020/05/13	5	10.75	0	0.00	10.95	5	3,060	0.16%
2020/05/12	1	10.65	1	10.60	10.65	0	2,986	0.00%
2020/05/05	20	10.30	4	10.48	10.65	16	2,599	0.62%
2020/04/21	0	0.00	15	8.96	8.96	-15	2,707	-0.55%
2020/04/17	0	0.00	0.1	9.31	9.28	-0.1	2,856	0.00%
2020/04/16	5	9.29	0	0.00	9.30	5	2,873	0.17%
2020/04/06	5	8.44	0	0.00	8.42	5	3,051	0.16%
2020/04/01	0	0.00	3	8.27	8.38	-3	3,094	-0.10%
2020/03/27	5	8.36	0	0.00	8.28	5	3,348	0.15%
2020/03/19	0	0.00	6	7.03	6.97	-6	3,423	-0.18%
2020/03/18	1	7.80	0	0.00	7.69	1	3,353	0.03%
2020/03/17	0	0.00	34	7.71	7.66	-34	3,319	-1.02%
2020/03/13	5	8.19	5	8.20	8.40	0	3,239	0.00%
2020/03/12	0	0.00	60	9.02	9.00	-60	3,163	-1.90%
2020/03/03	4	10.25	5	10.25	10.10	-1	2,978	-0.03%
2020/02/21	0	0.00	10	10.70	10.70	-10	2,952	-0.34%
2020/02/20	0	0.00	2	10.70	10.70	-2	2,948	-0.07%
2020/02/12	3	10.75	0	0.00	10.75	3	2,935	0.10%
2020/02/10	0	0.00	2	10.70	10.70	-2	2,900	-0.07%
2020/02/05	7	11.01	0	0.00	11.00	7	2,889	0.24%
2020/01/31	1	11.25	0	0.00	11.25	1	2,950	0.03%
2020/01/20	0	0.00	1	12.00	11.95	-1	2,828	-0.04%
2020/01/17	1	12.05	60	12.00	12.00	-59	2,792	-2.11%
2020/01/16	0	0.00	1	12.00	12.00	-1	2,755	-0.04%
2020/01/15	0	0.00	3	11.78	11.80	-3	2,651	-0.11%
2020/01/14	4	11.75	3	11.75	11.80	1	2,591	0.04%
2020/01/13	0	0.00	10.2	11.68	11.85	-10.2	2,536	-0.40%
2020/01/10	0	0.00	10	11.35	11.30	-10	2,415	-0.41%
2020/01/09	1	11.30	0	0.00	11.35	1	2,377	0.04%
2020/01/08	0	0.00	10	11.20	11.15	-10	2,413	-0.41%
2020/01/07	1	11.25	0	0.00	11.35	1	2,391	0.04%
2020/01/06	1	11.25	1	11.20	11.25	0	2,374	0.00%
2019/12/27	0	0.00	2	11.20	11.25	-2	2,164	-0.09%
2019/12/25	0	0.00	2	11.00	11.05	-2	2,092	-0.10%
2019/12/24	2	11.45	11.2	11.16	11.15	-9.2	2,058	-0.45%
2019/12/23	0	0.00	15.1	10.90	11.10	-15.1	1,822	-0.83%
2019/12/20	0	0.00	5	10.80	10.75	-5	1,702	-0.29%
2019/12/18	5	10.65	9	10.66	10.75	-4	1,686	-0.24%
2019/12/16	5	10.45	0	0.00	10.50	5	1,665	0.30%
2019/12/11	0	0.00	10	10.55	10.60	-10	1,762	-0.57%
2019/12/05	2	10.50	0	0.00	10.50	2	1,768	0.11%
2019/12/04	5	10.50	0	0.00	10.50	5	1,762	0.28%
2019/12/03	0	0.00	1	10.60	10.55	-1	1,768	-0.06%
2019/11/28	0	0.00	1	10.70	10.65	-1	1,841	-0.05%
2019/11/27	0	0.00	1	10.65	10.70	-1	1,844	-0.05%
2019/11/22	0	0.00	6	10.75	10.70	-6	1,809	-0.33%
2019/11/20	2	10.63	1	10.65	10.55	1	1,773	0.06%
2019/11/19	6	10.56	0	0.00	10.60	6	1,797	0.33%
2019/11/15	0	0.00	0.3	10.70	10.65	-0.3	1,808	-0.02%
2019/11/14	0	0.00	1	10.65	10.65	-1	1,805	-0.06%
2019/11/13	5	10.75	6	10.78	10.70	-1	1,799	-0.06%
2019/11/12	10	10.70	5	10.75	10.70	5	1,778	0.28%
2019/11/11	5	10.55	5	10.65	10.60	0	1,764	0.00%
2019/11/08	8	10.64	0	0.00	10.65	8	1,758	0.45%
2019/11/07	0	0.00	1.3	10.56	10.60	-1.3	1,753	-0.08%
2019/11/06	0	0.00	0.2	10.65	10.65	-0.2	1,746	-0.01%
2019/11/05	1	10.80	4	10.75	10.65	-3	1,725	-0.17%
2019/11/04	2	10.55	0	0.00	10.55	2	1,688	0.12%
2019/10/31	25	10.79	20	10.78	10.65	5	1,739	0.29%
2019/10/30	11	10.56	7	10.59	10.60	4	1,578	0.25%
2019/10/29	4	10.48	0	0.00	10.45	4	1,577	0.25%
2019/10/25	0	0.00	10	10.55	10.60	-10	1,601	-0.62%
2019/10/24	11	10.55	0.3	10.55	10.50	10.7	1,620	0.66%
2019/10/23	0	0.00	0.4	10.60	10.60	-0.4	1,623	-0.02%
2019/10/21	10	10.55	0	0.00	10.60	10	1,708	0.59%
2019/10/18	4	10.40	0	0.00	10.40	4	1,743	0.23%
2019/10/16	10	10.65	4	10.70	10.65	6	1,764	0.34%
2019/10/15	2	10.50	1	10.50	10.55	1	1,803	0.06%
2019/10/08	48	10.82	44	10.63	10.50	4	1,881	0.21%
2019/10/04	0	0.00	2	10.58	10.55	-2	1,848	-0.11%
2019/10/02	0	0.00	2	10.75	10.70	-2	1,903	-0.11%
2019/09/27	2	10.60	0	0.00	10.55	2	1,911	0.10%
2019/09/26	1	10.75	0	0.00	10.75	1	1,916	0.05%
2019/09/25	1	10.70	0	0.00	10.75	1	1,925	0.05%
2019/09/24	0	0.00	2	10.80	10.75	-2	1,940	-0.10%
2019/09/23	0	0.00	13	10.90	10.90	-13	1,941	-0.67%
2019/09/20	0	0.00	1	10.75	10.80	-1	1,921	-0.05%
2019/09/19	2	10.85	8	10.93	10.80	-6	1,913	-0.31%
2019/09/18	8	10.91	13	10.92	10.95	-5	1,891	-0.26%
2019/09/16	0	0.00	7	10.60	10.50	-7	1,834	-0.38%
2019/09/11	1	10.45	0	0.00	10.45	1	1,825	0.05%
2019/09/10	1	10.40	1	10.40	10.45	0	1,830	0.00%
2019/09/05	5	10.50	3	10.50	10.50	2	1,845	0.11%
2019/09/04	0	0.00	10	10.55	10.60	-10	1,840	-0.54%
2019/09/03	4	10.35	3	10.45	10.45	1	1,823	0.05%
2019/08/26	2	10.00	0	0.00	10.00	2	2,175	0.09%
2019/08/23	1	10.00	0	0.00	10.05	1	2,175	0.05%
2019/08/22	1	10.00	10	10.05	10.05	-9	2,138	-0.42%
2019/08/21	0	0.00	3	10.10	10.10	-3	2,137	-0.14%
2019/08/20	0	0.00	1	10.10	10.10	-1	2,182	-0.05%
2019/08/19	0	0.00	5	10.10	10.10	-5	2,218	-0.23%
2019/08/15	6	9.92	0	0.00	9.95	6	2,269	0.26%
2019/08/13	0	0.00	1	10.05	10.05	-1	2,434	-0.04%
2019/08/06	10	9.98	7	10.03	10.10	3	2,453	0.12%
2019/08/02	1	11.00	1	11.05	11.00	0	2,428	0.00%
2019/08/01	9	11.15	0	0.00	11.15	9	2,410	0.37%
2019/07/30	0	0.00	3	11.20	11.20	-3	2,416	-0.12%
2019/07/29	1	11.30	2	11.25	11.30	-1	2,427	-0.04%
2019/07/26	2	11.20	2	11.20	11.25	0	2,537	0.00%
2019/07/25	3	11.00	2	11.03	11.10	1	2,526	0.04%
2019/07/24	4	11.05	3	11.05	11.00	1	2,516	0.04%
2019/07/23	3	11.05	0	0.00	11.05	3	2,492	0.12%
2019/07/18	0	0.00	10	11.30	11.25	-10	2,438	-0.41%
2019/07/17	10	11.40	2	11.50	11.35	8	2,458	0.33%
2019/07/16	16	11.23	6	11.35	11.35	10	2,424	0.41%
2019/07/12	10	11.10	0	0.00	11.10	10	2,366	0.42%
2019/07/11	5	11.05	0	0.00	11.05	5	2,374	0.21%
2019/07/09	5	11.10	0	0.00	11.15	5	2,377	0.21%
2019/07/08	0	0.00	1	11.05	11.00	-1	2,389	-0.04%
2019/07/03	11	10.95	0	0.00	10.90	11	2,411	0.46%
2019/07/01	0	0.00	6	10.97	10.90	-6	2,405	-0.25%
2019/06/26	0	0.00	10	11.00	11.00	-10	2,438	-0.41%
2019/06/25	10	11.00	0	0.00	10.95	10	2,438	0.41%
2019/06/24	3	11.02	0	0.00	10.95	3	2,468	0.12%
2019/06/21	0	0.00	10.2	11.05	11.10	-10.2	2,459	-0.41%
2019/06/19	1	11.10	1	11.20	11.15	0	2,496	0.00%
2019/06/18	0	0.00	3	11.15	11.10	-3	2,569	-0.12%
2019/06/17	10	11.20	0	0.00	11.20	10	2,609	0.38%
2019/06/14	0	0.00	6	11.15	11.15	-6	2,795	-0.21%
2019/06/13	1	11.15	10	11.15	11.20	-9	2,799	-0.32%
2019/06/11	5	11.20	4	11.20	11.20	1	2,796	0.04%
2019/06/06	6	11.43	0	0.00	11.35	6	2,861	0.21%
2019/06/05	3	11.60	12	11.63	11.50	-9	2,834	-0.32%
2019/06/04	4	11.58	5	11.65	11.40	-1	2,734	-0.04%
2019/06/03	0	0.00	2	11.45	11.40	-2	2,631	-0.08%
2019/05/31	11	11.41	4	11.45	11.30	7	2,597	0.27%
2019/05/30	3	11.18	0	0.00	11.25	3	2,539	0.12%
2019/05/29	1	11.20	0	0.00	11.15	1	2,559	0.04%
2019/05/28	6	11.35	0	0.00	11.30	6	2,545	0.24%
2019/05/27	0	0.00	11	11.35	11.40	-11	2,533	-0.43%
2019/05/24	11	11.20	15	11.25	11.25	-4	2,488	-0.16%
2019/05/23	0	0.00	13	11.15	11.10	-13	2,464	-0.53%
2019/05/22	2	11.15	0	0.00	11.20	2	2,452	0.08%
2019/05/21	39	11.22	2	11.15	11.20	37	2,449	1.51%
2019/05/20	10	10.85	0	0.00	11.10	10	2,402	0.42%
2019/05/16	10	10.80	0	0.00	10.70	10	2,490	0.40%
2019/05/14	10	10.50	0	0.00	10.70	10	2,626	0.38%
2019/05/07	1	11.20	0	0.00	11.10	1	2,868	0.03%
2019/05/03	0	0.00	3	11.27	11.20	-3	2,934	-0.10%
2019/04/25	2	10.98	0	0.00	10.90	2	2,834	0.07%
2019/04/24	2	11.00	2	11.20	10.95	0	2,826	0.00%
2019/04/23	3	11.02	0	0.00	11.05	3	2,772	0.11%
2019/04/22	2	11.00	0	0.00	10.90	2	2,732	0.07%
2019/04/18	0	0.00	2	10.55	10.45	-2	2,692	-0.07%
2019/04/15	0	0.00	20	10.58	10.55	-20	2,695	-0.74%
2019/04/12	1	10.80	11	10.81	10.70	-10	2,721	-0.37%
2019/04/11	1	11.15	26	11.09	11.05	-25	2,684	-0.93%
2019/04/10	1	11.00	0	0.00	11.05	1	2,662	0.04%
2019/04/09	0	0.00	20	11.10	11.10	-20	2,657	-0.75%
2019/04/02	0	0.00	40	11.10	11.10	-40	2,692	-1.49%
2019/04/01	0	0.00	1	11.30	11.10	-1	2,753	-0.04%
2019/03/27	1	11.10	0	0.00	11.20	1	2,941	0.03%
2019/03/25	1	11.05	0	0.00	11.10	1	2,915	0.03%
2019/03/22	2	11.55	0	0.00	11.20	2	2,909	0.07%
2019/03/21	16	11.57	0	0.00	11.55	16	2,866	0.56%
2019/03/20	2	11.40	2	11.45	11.50	0	2,793	0.00%
2019/03/19	0	0.00	2	11.43	11.60	-2	2,792	-0.07%
2019/03/18	0	0.00	1	11.10	11.15	-1	2,605	-0.04%
2019/03/12	15	11.15	0	0.00	11.25	15	2,645	0.57%
2019/03/11	10	11.00	0	0.00	11.05	10	2,576	0.39%
2019/03/08	10	11.10	0	0.00	11.05	10	2,648	0.38%
2019/03/07	30	11.05	6	11.00	11.00	24	2,658	0.90%
2019/03/06	10	11.00	6	11.00	11.00	4	2,722	0.15%
2019/03/05	14	11.05	0	0.00	11.05	14	2,753	0.51%
2019/03/04	30	11.08	0	0.00	11.05	30	2,764	1.09%
2019/02/20	5	11.00	0	0.00	11.00	5	2,822	0.18%
2019/02/19	0	10.90	10	11.15	11.00	-10	2,818	-0.35%
2019/02/18	0	0.00	2	10.85	10.80	-2	2,767	-0.07%
2019/02/15	13	11.16	5	11.25	10.95	8	2,854	0.28%
2019/02/14	13	11.07	10	11.25	11.25	3	2,748	0.11%
2019/02/13	3	11.10	31	11.00	11.25	-28	2,703	-1.04%
2019/02/12	10	10.73	10	10.88	11.25	0	2,610	0.00%
2019/02/11	1	10.35	6	10.38	10.30	-5	2,373	-0.21%
2019/01/30	5	10.24	0	0.00	10.15	5	2,352	0.21%
2019/01/24	30	10.17	21	10.21	10.20	9	2,450	0.37%
2019/01/22	3	9.89	0	0.00	9.87	3	2,425	0.12%
2019/01/21	7	9.91	0	0.00	9.86	7	2,468	0.28%
2019/01/18	1	10.00	0	0.00	9.98	1	2,513	0.04%
2019/01/17	1	10.00	0	0.00	9.95	1	2,585	0.04%
2019/01/16	1	10.00	5	10.00	10.00	-4	2,602	-0.15%
2019/01/15	0	0.00	5	10.05	10.05	-5	2,613	-0.19%
2019/01/11	6	10.04	2	10.05	10.10	4	2,654	0.15%
2019/01/10	3	10.30	6	10.28	10.10	-3	2,675	-0.11%
2019/01/04	1	9.70	3	9.77	9.79	-2	2,742	-0.07%
2019/01/03	8	9.96	5	9.91	9.91	3	2,791	0.11%
2019/01/02	1	10.15	0	0.00	10.05	1	2,798	0.04%
2018/12/28	8	10.13	0	0.00	10.15	8	2,833	0.28%
2018/12/27	5	10.30	5	10.15	10.15	0	2,916	0.00%
2018/12/25	5	10.25	0	0.00	10.30	5	3,263	0.15%
2018/12/24	0	0.00	2	10.75	10.65	-2	3,288	-0.06%
2018/12/22	2	10.60	12.1	10.62	10.70	-10.1	3,335	-0.30%
2018/12/21	0	0.00	2	9.84	9.87	-2	3,217	-0.06%
2018/12/20	4	10.03	15	10.04	9.94	-11	3,275	-0.34%
2018/12/19	5	10.25	5	10.15	10.15	0	3,415	0.00%
2018/12/18	6	10.27	6	10.26	10.25	0	3,679	0.00%
2018/12/17	13	10.45	0	0.00	10.45	13	3,711	0.35%
2018/12/14	2	10.50	0	0.00	10.55	2	3,748	0.05%
2018/12/13	0	0.00	3	10.75	10.55	-3	3,842	-0.08%
2018/12/12	0	0.00	7	10.64	10.70	-7	3,992	-0.18%
2018/12/07	3	10.50	0	0.00	10.50	3	4,099	0.07%
2018/12/06	3	10.55	0	0.00	10.45	3	4,191	0.07%
2018/12/04	5	11.10	1	11.20	11.05	4	4,217	0.09%
2018/12/03	1	11.00	8	11.11	11.15	-7	4,232	-0.17%
2018/11/30	3	10.85	15	10.80	10.80	-12	4,168	-0.29%
2018/11/29	0	0.00	1	11.15	11.00	-1	4,141	-0.02%
2018/11/27	1	10.90	0	0.00	10.95	1	4,045	0.02%
2018/11/26	1	10.80	6	10.70	10.80	-5	4,035	-0.12%
2018/11/22	5	11.15	0	0.00	11.20	5	3,996	0.13%
2018/11/21	1	11.20	0	0.00	11.25	1	3,994	0.03%
2018/11/20	5	11.30	1	11.45	11.20	4	4,004	0.10%
2018/11/19	0	0.00	2	11.20	11.25	-2	4,012	-0.05%
2018/11/16	0	0.00	16	11.30	11.20	-16	4,128	-0.39%
2018/11/15	10	11.30	20	11.35	11.25	-10	4,127	-0.24%
2018/11/14	18	11.46	21	11.49	11.45	-3	4,121	-0.07%
2018/11/09	21	11.13	22	11.15	11.15	-1	4,114	-0.02%
2018/11/08	10	11.40	5	11.30	11.25	5	4,149	0.12%
2018/11/07	7	11.25	15	11.38	11.35	-8	4,174	-0.19%
2018/11/05	10	11.20	10	11.25	11.25	0	4,362	0.00%
2018/11/02	30	11.17	11	11.43	11.20	19	4,356	0.44%
2018/11/01	11	11.06	14	11.10	11.05	-3	4,378	-0.07%
2018/10/31	6	10.84	7	10.84	10.85	-1	4,347	-0.02%
2018/10/30	5	10.58	0	0.00	10.60	5	4,335	0.12%
2018/10/26	5	10.70	1	10.40	10.45	4	4,278	0.09%
2018/10/25	7	11.09	56	10.82	10.80	-49	4,239	-1.16%
2018/10/24	11	11.30	0	0.00	11.40	11	4,206	0.26%
2018/10/22	0	0.00	10	11.80	11.80	-10	4,236	-0.24%
2018/10/19	1	11.55	1	11.65	11.65	0	4,255	0.00%
2018/10/17	7	12.01	11	11.81	11.80	-4	4,300	-0.09%
2018/10/16	0	0.00	14	11.90	12.00	-14	4,299	-0.33%
2018/10/15	15	12.02	1	12.15	12.00	14	4,320	0.32%
2018/10/12	11	11.85	3	11.82	11.90	8	4,382	0.18%
2018/10/11	50	11.54	10	11.70	11.45	40	4,484	0.89%
2018/10/04	5	13.25	29	13.27	13.30	-24	4,519	-0.53%
2018/10/03	34	13.63	20	13.55	13.35	14	4,496	0.31%
2018/10/02	10	13.15	31	13.13	13.15	-21	4,252	-0.49%
2018/10/01	16	13.16	35	13.31	13.25	-19	4,246	-0.45%
2018/09/28	30	13.13	62	13.13	12.95	-32	4,241	-0.75%
2018/09/27	11	12.92	25	13.10	12.90	-14	4,202	-0.33%
2018/09/26	26	13.20	28	13.20	13.15	-2	4,190	-0.05%
2018/09/25	27	13.03	44	13.22	13.15	-17	4,146	-0.41%
2018/09/21	0	0.00	1	12.65	12.70	-1	3,916	-0.03%
2018/09/20	25	12.54	30	12.40	12.40	-5	3,911	-0.13%
2018/09/19	0	0.00	5	12.70	12.65	-5	3,943	-0.13%
2018/09/18	41	12.54	10	12.71	12.40	31	3,965	0.78%
2018/09/17	2	12.40	7	12.36	12.50	-5	3,943	-0.13%
2018/09/14	0	0.00	5	11.95	12.05	-5	3,935	-0.13%
2018/09/12	3	11.75	4	11.90	11.85	-1	3,979	-0.03%
2018/09/11	5	11.35	2	11.30	11.45	3	3,978	0.08%
2018/09/10	16	11.32	0	0.00	11.10	16	4,209	0.38%
2018/09/07	15	11.88	0	0.00	11.75	15	4,251	0.35%
2018/09/05	10	12.10	0	0.00	12.25	10	5,331	0.19%
2018/09/04	10	12.23	0	0.00	12.15	10	5,416	0.18%
2018/09/03	11	12.22	0	0.00	12.20	11	5,479	0.20%
2018/08/30	5	12.30	5	12.40	12.25	0	5,679	0.00%
2018/08/29	11	12.35	0	0.00	12.35	11	5,782	0.19%
2018/08/28	0	0.00	30	12.35	12.35	-30	5,909	-0.51%
2018/08/27	10	12.35	0	0.00	12.40	10	6,233	0.16%
2018/08/24	10	12.40	0	0.00	12.35	10	6,373	0.16%
2018/08/23	7	12.74	30	12.54	12.70	-23	6,664	-0.35%
2018/08/21	56	11.93	15	12.00	12.00	41	7,264	0.56%
2018/08/20	22	12.11	0	0.00	11.80	22	7,332	0.30%
2018/08/17	5	12.30	0	0.00	12.15	5	7,361	0.07%
2018/08/16	17	12.20	34	12.25	12.25	-17	7,527	-0.23%
2018/08/15	17	12.24	0	0.00	12.40	17	7,579	0.22%
2018/08/14	8	12.62	0	0.00	12.60	8	7,628	0.10%
2018/08/13	14	12.64	0	0.00	12.55	14	7,664	0.18%
2018/08/10	21	13.25	10	13.30	13.10	11	7,667	0.14%
2018/08/09	0	0.00	2	13.75	13.70	-2	7,618	-0.03%
2018/08/08	1	14.00	1	13.95	13.75	0	7,762	0.00%
2018/08/07	2	13.65	10	13.70	13.70	-8	8,109	-0.10%
2018/08/06	20	13.60	45	13.75	13.75	-25	8,237	-0.30%
2018/08/03	6	13.51	1	13.60	13.60	5	8,417	0.06%
2018/08/02	1	13.60	0	0.00	13.55	1	8,652	0.01%
2018/08/01	0	0.00	1	13.80	13.75	-1	8,977	-0.01%
2018/07/31	0	0.00	19	13.75	13.85	-19	9,091	-0.21%
2018/07/30	0	0.00	2	13.83	13.65	-2	9,151	-0.02%
2018/07/27	1	13.60	4	13.64	13.60	-3	9,351	-0.03%
2018/07/26	5	13.60	0	0.00	13.55	5	9,606	0.05%
2018/07/25	3	13.80	12	13.72	13.75	-9	10,127	-0.09%
2018/07/24	1	13.45	0	0.00	13.45	1	10,561	0.01%
2018/07/23	2	13.10	0	0.00	13.25	2	10,813	0.02%
2018/07/20	2	13.50	1	13.25	13.25	1	11,292	0.01%
2018/07/19	43	13.88	27	13.93	13.85	16	11,552	0.14%
2018/07/18	11	13.99	6	14.01	13.85	5	11,902	0.04%
2018/07/17	1	13.90	11	13.78	13.80	-10	11,997	-0.08%
2018/07/16	8	13.58	0	0.00	13.45	8	12,675	0.06%
2018/07/12	0	0.00	26	13.38	13.35	-26	13,655	-0.19%
2018/07/11	21	12.95	20	13.00	13.00	1	14,145	0.01%
2018/07/10	56	13.04	44	12.95	12.95	12	14,680	0.08%
2018/07/09	4	12.69	2	12.73	12.80	2	15,078	0.01%
2018/07/06	10	12.30	1	12.60	12.50	9	15,444	0.06%
2018/07/05	5	12.85	0	0.00	12.70	5	16,184	0.03%
2018/07/04	0	0.00	18	13.00	13.05	-18	17,463	-0.10%
2018/07/03	4	13.30	1	13.25	13.00	3	19,033	0.02%
2018/07/02	4	13.56	0.1	13.50	13.50	3.9	20,309	0.02%
2018/06/28	0	0.00	3	13.70	13.65	-3	21,255	-0.01%
2018/06/27	0	0.00	5	13.94	13.90	-5	22,255	-0.02%
2018/06/26	17	13.70	0	0.00	13.60	17	23,205	0.07%
2018/06/25	0	0.00	7	14.05	14.05	-7	23,961	-0.03%
2018/06/22	3	14.22	0	0.00	14.15	3	24,878	0.01%
2018/06/21	1	14.45	1	14.50	14.40	0	24,899	0.00%
2018/06/20	6	14.33	1	14.30	14.35	5	24,904	0.02%
2018/06/19	25	14.81	12	15.03	14.55	13	24,906	0.05%
2018/06/15	0	0.00	1	14.35	14.55	-1	24,923	0.00%
2018/06/14	5	14.81	8	14.91	14.45	-3	24,848	-0.01%
2018/06/13	55	14.72	82	14.87	14.70	-27	24,440	-0.11%
2018/06/12	8	14.14	1	14.20	14.10	7	23,812	0.03%
2018/06/11	10	14.35	1	14.30	14.20	9	23,741	0.04%
2018/06/08	1	14.35	3	14.27	14.25	-2	23,712	-0.01%
2018/06/07	6	14.64	2	14.40	14.35	4	23,684	0.02%
2018/06/06	11	14.64	10	14.55	14.55	1	23,629	0.00%
2018/06/05	3	14.75	1	15.00	14.55	2	23,579	0.01%
2018/06/04	2	15.05	14	15.10	14.90	-12	23,514	-0.05%
2018/06/01	14	14.92	5	14.80	14.80	9	23,306	0.04%
2018/05/31	78	14.86	44	14.83	14.55	34	23,221	0.15%
2018/05/30	55	14.76	73	14.80	14.90	-18	23,023	-0.08%
2018/05/29	0	0.00	3	14.10	14.10	-3	22,535	-0.01%
2018/05/28	6	13.93	2	13.98	13.90	4	22,576	0.02%
2018/05/25	6	14.05	2	14.05	14.10	4	22,941	0.02%
2018/05/24	29	14.42	22	14.38	14.20	7	22,970	0.03%
2018/05/23	13	13.94	0	0.00	13.95	13	23,027	0.06%
2018/05/22	5	14.16	11	14.19	14.10	-6	22,983	-0.03%
2018/05/21	0	0.00	23	14.24	14.20	-23	22,997	-0.10%
2018/05/18	23	14.20	0	0.00	14.10	23	23,043	0.10%
2018/05/17	26	14.27	0	0.00	14.25	26	23,107	0.11%
2018/05/16	0	0.00	10	14.50	14.50	-10	23,085	-0.04%
2018/05/15	55	14.53	70	14.61	14.70	-15	23,051	-0.07%
2018/05/14	34	14.01	29	14.06	14.00	5	22,841	0.02%
2018/05/11	12	14.33	11	14.37	14.20	1	22,794	0.00%
2018/05/10	18	14.13	19	14.17	14.05	-1	22,677	0.00%
2018/05/09	74	14.34	75	14.41	14.55	-1	22,549	0.00%
2018/05/08	21	13.99	17	14.11	13.80	4	22,331	0.02%
2018/05/07	2	14.20	10.4	14.25	14.20	-8.4	22,303	-0.04%
2018/05/04	14	14.50	16	14.43	14.40	-2	22,270	-0.01%
2018/05/03	51	14.24	10	14.23	14.10	41	22,104	0.19%
2018/05/02	27	14.99	48	15.10	14.80	-21	22,036	-0.10%
2018/04/30	50	15.41	61	15.58	15.80	-11	21,551	-0.05%
2018/04/27	33	14.78	32	14.91	14.95	1	21,151	0.00%
2018/04/26	53	15.20	51	14.95	14.75	2	21,133	0.01%
2018/04/25	30	15.44	17	15.36	15.70	13	20,731	0.06%
2018/04/24	57	15.65	51	14.99	15.15	6	20,593	0.03%
2018/04/23	44	16.48	20	16.15	16.10	24	20,318	0.12%
2018/04/20	39	16.62	40	16.64	16.40	-1	20,316	0.00%
2018/04/19	44	16.68	67	16.59	16.45	-23	20,016	-0.11%
2018/04/18	26	16.28	11	16.39	16.10	15	20,022	0.07%
2018/04/17	102	16.10	70	16.21	16.00	32	21,850	0.15%	大買/
2018/04/16	44	16.17	52	15.88	16.10	-8	22,218	-0.04%
2018/04/13	36	16.28	40	16.26	15.90	-4	22,585	-0.02%
2018/04/12	40	16.03	59	16.09	15.95	-19	22,255	-0.09%
2018/04/11	91	16.51	132	16.38	16.65	-41	21,929	-0.19%	大賣/
2018/04/10	159	16.99	219.1	16.90	16.15	-60.1	21,196	-0.28%	大買/大賣/
2018/04/09	174	17.48	143	17.64	17.90	31	19,983	0.16%	大買/大賣/
2018/04/03	35.1	16.49	77.3	16.52	16.70	-42.2	18,537	-0.23%
2018/04/02	85.5	15.84	58	15.87	15.55	27.5	17,694	0.16%
2018/03/31	34.5	15.39	63	15.19	15.10	-28.5	17,151	-0.17%
2018/03/30	45	15.83	18	15.40	15.25	27	16,948	0.16%
2018/03/29	37	14.98	100.1	14.92	15.00	-63.1	15,991	-0.39%
2018/03/28	66	14.28	89	14.47	14.10	-23	15,053	-0.15%
2018/03/27	36	14.13	48	14.16	14.10	-12	14,266	-0.08%
2018/03/26	10	13.15	0	0.00	13.10	10	13,432	0.07%
2018/03/23	32	12.85	31	12.73	12.85	1	13,663	0.01%
2018/03/22	17	13.36	15	13.05	13.05	2	14,101	0.01%
2018/03/21	35	13.56	10	13.53	13.45	25	14,098	0.18%
2018/03/19	30	13.05	0	0.00	12.90	30	14,160	0.21%
2018/03/16	70	13.04	1	13.00	12.95	69	14,312	0.48%
2018/03/14	10	13.05	0	0.00	12.90	10	14,940	0.07%
2018/03/13	104	13.20	52	13.01	13.00	52	15,727	0.33%	大買/
2018/03/12	18	12.85	12	12.88	12.85	6	16,159	0.04%
2018/03/09	5	13.05	0	0.00	12.95	5	16,574	0.03%
2018/03/08	2	13.20	1	13.30	13.20	1	17,110	0.01%
2018/03/07	5	13.30	0	0.00	13.05	5	17,678	0.03%
2018/03/06	4	13.73	0	0.00	13.50	4	18,586	0.02%
2018/03/05	9	13.98	10	13.58	13.55	-1	19,631	-0.01%
2018/03/02	2	13.95	19	13.96	13.90	-17	20,530	-0.08%
2018/03/01	6	13.93	3	14.17	14.00	3	21,225	0.01%
2018/02/27	12	14.20	91	13.99	14.00	-79	21,425	-0.37%
2018/02/23	25	13.87	14	13.70	13.70	11	21,268	0.05%
2018/02/22	1	12.95	5	12.95	12.95	-4	21,431	-0.02%
2018/02/21	20	12.95	3	13.00	13.00	17	21,854	0.08%
2018/02/12	33	12.60	6	12.58	12.60	27	21,895	0.12%
2018/02/09	6	12.30	6	12.40	12.40	0	22,394	0.00%
2018/02/08	8	12.30	8	12.40	12.05	0	22,327	0.00%
2018/02/07	0	0.00	2	12.60	12.50	-2	22,386	-0.01%
2018/02/06	16	12.03	64	12.36	11.80	-48	22,465	-0.21%
2018/02/05	2	13.05	2	13.00	13.05	0	22,689	0.00%
2018/02/02	3	13.40	7	13.59	13.40	-4	23,266	-0.02%
2018/02/01	2	13.63	2	13.45	13.45	0	23,966	0.00%
2018/01/31	10	12.95	24	12.99	13.30	-14	23,942	-0.06%
2018/01/30	6	13.37	21	13.45	13.15	-15	23,941	-0.06%
2018/01/29	17	13.50	18	13.64	13.50	-1	23,884	0.00%
2018/01/26	5	13.60	23	13.60	13.60	-18	23,907	-0.08%
2018/01/25	12	13.88	13	13.85	13.70	-1	23,955	0.00%
2018/01/24	0	0.00	17	13.60	13.60	-17	23,884	-0.07%
2018/01/23	4	13.70	43	13.75	13.75	-39	23,935	-0.16%
2018/01/22	17	13.65	3	13.70	13.65	14	24,033	0.06%
2018/01/19	17	14.07	11	14.00	14.15	6	24,310	0.02%
2018/01/18	16	14.17	3	14.07	14.00	13	24,664	0.05%
2018/01/17	4	14.50	9	14.42	14.25	-5	24,934	-0.02%
2018/01/16	32	14.31	25	14.47	14.55	7	24,889	0.03%
2018/01/15	27	14.54	4	14.44	14.20	23	24,884	0.09%
2018/01/12	74	14.97	45	15.04	14.85	29	24,415	0.12%
2018/01/11	175	15.66	188	15.23	14.80	-13	23,839	-0.05%	大買/大賣/
2018/01/10	42	14.90	76	14.87	15.00	-34	21,688	-0.16%
2018/01/09	72	14.27	56	14.19	14.25	16	20,880	0.08%
2018/01/05	7	13.63	30	13.55	13.55	-23	20,271	-0.11%
2018/01/04	20	13.75	2	13.80	13.65	18	20,210	0.09%
2018/01/03	9	13.79	7	13.71	13.70	2	20,244	0.01%
2018/01/02	15	13.98	6	13.88	13.75	9	20,170	0.04%