大亞 (1609)-台灣企銀-太平券商分點個股進出

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
46.45
漲跌
▲1.55
漲幅
+3.45%
成交量
7,873張
產業
上市電器電纜類股
937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－台灣企銀-太平券商分點個股進出

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

台灣企銀-太平券商分點個股進出
台灣企銀-太平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
2024/11/22	0	0.00	1.1	46.59	46.45	-1.1	5,552	-0.02%
2024/11/21	1	44.90	3	44.75	44.90	-2	5,586	-0.04%
2024/11/20	1	44.50	0	0.00	44.55	1	5,838	0.02%
2024/11/19	0	0.00	4	44.65	44.80	-4	6,196	-0.06%
2024/11/18	4	44.45	0	0.00	44.35	4	6,698	0.06%
2024/11/15	0	0.00	10	44.95	45.40	-10	6,826	-0.15%
2024/11/14	8	44.53	3	45.30	44.60	5	7,066	0.07%
2024/11/13	1	44.80	0	0.00	44.80	1	7,249	0.01%
2024/11/12	5	45.15	1.1	45.11	45.00	3.9	7,467	0.05%
2024/11/08	1	45.80	0	0.00	45.25	1	8,091	0.01%
2024/11/05	1	46.50	0	0.00	46.45	1	9,130	0.01%
2024/11/01	0	0.00	18	45.99	46.20	-18	9,827	-0.18%
2024/10/30	8	45.10	0	0.00	45.30	8	10,068	0.08%
2024/10/28	10	46.15	0	0.00	46.10	10	10,426	0.10%
2024/10/24	2	46.55	0	0.00	46.30	2	11,070	0.02%
2024/10/22	0	0.00	0	46.85	46.90	0	11,907	0.00%
2024/10/21	6	47.28	0	0.00	47.10	6	12,683	0.05%
2024/10/15	11	48.16	0	0.00	47.70	11	16,978	0.06%
2024/10/14	1	47.80	0	0.00	48.70	1	17,972	0.01%
2024/10/08	0	0.00	1.1	48.41	48.60	-1.1	19,150	-0.01%
2024/10/04	1	49.00	1	49.00	49.10	0	19,667	0.00%
2024/09/30	0	0.00	1.2	51.85	50.70	-1.2	20,256	-0.01%
2024/09/27	0	0.00	1.1	51.86	52.00	-1.1	20,265	-0.01%
2024/09/26	0	0.00	0.6	51.00	50.60	-0.6	20,263	0.00%
2024/09/25	0	0.00	0.3	50.58	50.50	-0.3	20,460	0.00%
2024/09/24	0	0.00	0.5	50.30	50.20	-0.5	20,868	0.00%
2024/09/23	0	0.00	2.1	51.30	50.70	-2.1	21,472	-0.01%
2024/09/18	1	50.50	0.2	50.60	50.60	0.8	22,550	0.00%
2024/09/12	3	48.45	6	48.47	48.45	-3	23,113	-0.01%
2024/09/11	0	0.00	18	47.49	47.70	-18	23,391	-0.08%
2024/09/10	11	46.53	1	46.50	46.40	10	24,132	0.04%
2024/09/06	0.2	48.65	4	48.40	48.70	-3.8	25,569	-0.01%
2024/09/04	2	50.00	1	49.25	49.35	1	26,178	0.00%
2024/09/03	14	52.06	4	51.80	51.60	10	26,875	0.04%
2024/08/30	1	52.80	2	52.90	52.90	-1	26,902	0.00%
2024/08/29	6	53.18	10	53.32	53.00	-4	26,974	-0.01%
2024/08/28	1	53.80	1	53.60	53.60	0	27,040	0.00%
2024/08/27	1	54.70	1	54.30	54.30	0	27,026	0.00%
2024/08/26	27	55.37	24	54.30	54.20	3	27,084	0.01%
2024/08/23	10	55.00	18	55.43	55.80	-8	26,997	-0.03%
2024/08/22	4	56.65	3	55.67	55.60	1	26,965	0.00%
2024/08/21	4	56.60	6	56.80	55.60	-2	26,989	-0.01%
2024/08/20	21	56.42	13	55.68	56.30	8	27,024	0.03%
2024/08/19	7	53.69	5	54.00	53.30	2	26,949	0.01%
2024/08/16	6	54.02	3	54.30	54.10	3	26,999	0.01%
2024/08/15	0	0.00	1	57.00	56.80	-1	27,016	0.00%
2024/08/14	1	56.90	12	57.02	57.20	-11	27,424	-0.04%
2024/08/13	0	0.00	4	57.28	57.40	-4	27,400	-0.01%
2024/08/12	3	57.50	1	57.80	57.60	2	27,345	0.01%
2024/08/09	11.1	56.71	9	56.74	56.60	2.1	27,289	0.01%
2024/08/08	3	55.30	6	54.65	55.20	-3	27,027	-0.01%
2024/08/07	62	51.80	22	54.81	55.20	40	27,207	0.15%
2024/08/06	6	51.58	52	50.53	51.00	-46	27,253	-0.17%
2024/08/05	1.8	49.89	1	50.70	50.00	0.8	27,647	0.00%
2024/08/02	13	55.28	3	55.47	55.30	10	28,361	0.04%
2024/08/01	3	55.13	20	55.24	56.40	-17	29,217	-0.06%
2024/07/30	3	54.43	5.1	54.46	55.20	-2.1	30,122	-0.01%
2024/07/29	3	56.50	9	56.01	55.00	-6	30,715	-0.02%
2024/07/26	7	56.89	3.5	56.87	57.20	3.5	30,965	0.01%
2024/07/23	4	56.50	9.3	56.02	55.70	-5.3	31,280	-0.02%
2024/07/22	4.1	57.11	107	56.47	56.00	-102.9	31,959	-0.32%	大賣/鉅額交易
2024/07/19	25	59.85	12	59.03	59.00	13	32,416	0.04%
2024/07/18	4	58.30	4	58.33	58.70	0	33,894	0.00%
2024/07/17	27	60.90	8.2	60.94	58.40	18.8	35,831	0.05%
2024/07/16	8	57.28	32	57.16	57.30	-24	36,721	-0.07%
2024/07/15	36	56.07	68.1	57.69	57.20	-32.1	42,496	-0.08%
2024/07/12	32	55.65	1	55.30	55.00	31	44,084	0.07%
2024/07/11	5.3	55.22	3	55.20	54.30	2.3	45,321	0.00%
2024/07/10	15	55.09	19	55.47	55.50	-4	48,804	-0.01%
2024/07/09	22	53.78	67	53.57	55.10	-45	51,385	-0.09%
2024/07/08	3.1	54.66	23	54.10	54.10	-19.9	52,610	-0.04%
2024/07/05	6	54.95	0	0.00	55.00	6	53,494	0.01%
2024/07/04	60	55.38	6.7	55.84	55.50	53.3	55,074	0.10%
2024/07/03	0	0.00	30	54.27	54.00	-30	56,472	-0.05%
2024/07/02	100	54.42	0	0.00	54.20	100	57,052	0.18%
2024/07/01	5.1	54.98	67	55.01	54.80	-61.9	57,349	-0.11%
2024/06/28	208	56.19	202	55.51	55.80	6	57,402	0.01%	大買/大賣/
2024/06/27	34	55.93	1	55.80	55.50	33	57,195	0.06%
2024/06/26	7	55.27	2	55.20	55.40	5	57,186	0.01%
2024/06/25	50	53.70	10	53.16	55.00	40	57,280	0.07%
2024/06/24	1	53.00	1	52.80	52.70	0	57,860	0.00%
2024/06/20	2	53.65	2	54.65	53.50	0	63,423	0.00%
2024/06/19	4.9	53.40	21	53.11	53.20	-16.1	64,988	-0.02%
2024/06/18	25	54.24	3.1	53.52	54.10	21.9	65,146	0.03%
2024/06/17	3.4	54.71	8	55.24	53.70	-4.6	65,108	-0.01%
2024/06/14	6.2	54.92	4	54.20	54.90	2.2	64,694	0.00%
2024/06/13	3	51.70	4	51.40	51.70	-1	63,741	0.00%
2024/06/12	10	51.71	12	51.14	51.00	-2	63,858	0.00%
2024/06/11	13	51.49	0	0.00	51.40	13	65,074	0.02%
2024/06/07	14.3	51.07	11	51.52	52.20	3.3	64,838	0.01%
2024/06/06	1	49.60	0	0.00	49.10	1	64,234	0.00%
2024/06/05	4	48.63	2	48.58	48.60	2	64,199	0.00%
2024/06/04	3	49.12	2	48.90	48.95	1	64,365	0.00%
2024/05/31	1	49.30	0	0.00	49.05	1	66,014	0.00%
2024/05/30	4	49.85	11	49.55	49.10	-7	66,161	-0.01%
2024/05/29	2	50.55	3	50.60	50.30	-1	66,381	0.00%
2024/05/28	0	0.00	12	50.76	51.00	-12	66,963	-0.02%
2024/05/27	0	0.00	15	49.90	50.50	-15	67,573	-0.02%
2024/05/24	11	50.11	7	50.06	49.50	4	67,474	0.01%
2024/05/23	17.2	50.82	18.5	50.41	50.10	-1.3	67,648	0.00%
2024/05/22	0.4	53.18	0	0.00	52.60	0.4	67,442	0.00%
2024/05/20	4.5	53.74	10	53.50	53.50	-5.5	67,326	-0.01%
2024/05/17	4	53.10	5	52.96	53.10	-1	66,888	0.00%
2024/05/16	17	52.58	17.9	52.42	52.10	-0.9	66,923	0.00%
2024/05/15	3	52.17	8.4	53.03	52.10	-5.4	66,961	-0.01%
2024/05/14	4	52.43	4	52.70	52.40	0	66,691	0.00%
2024/05/13	11	52.00	14	53.00	53.00	-3	66,475	0.00%
2024/05/10	15	53.25	2	52.80	53.60	13	66,203	0.02%
2024/05/09	7	53.56	7	53.64	53.30	0	65,851	0.00%
2024/05/08	28	56.09	0	0.00	56.20	28	65,135	0.04%
2024/05/07	12	54.93	10	54.95	55.80	2	64,115	0.00%
2024/05/06	4	54.05	16	52.84	52.90	-12	63,002	-0.02%
2024/05/03	8	54.54	17	55.85	54.00	-9	62,453	-0.01%
2024/05/02	16	57.12	13	58.42	56.30	3	61,790	0.00%
2024/04/30	6	56.67	38.5	56.18	56.90	-32.5	61,060	-0.05%
2024/04/29	33.2	58.92	39	57.84	57.60	-5.8	60,379	-0.01%
2024/04/26	8	60.80	9	60.73	60.00	-1	59,620	0.00%
2024/04/25	3	60.97	22	61.45	60.90	-19	58,696	-0.03%
2024/04/24	31.5	60.78	7	60.59	60.50	24.5	57,532	0.04%
2024/04/23	30	58.36	57	58.26	57.60	-27	55,336	-0.05%
2024/04/22	61	61.38	56	60.65	57.80	5	53,268	0.01%
2024/04/19	212.2	64.92	105	63.77	64.20	107.2	51,577	0.21%	大買/大賣/鉅額交易
2024/04/18	26	63.55	20	64.45	64.70	6	45,068	0.01%
2024/04/17	11	56.91	13	58.35	58.90	-2	42,476	0.00%
2024/04/16	50	55.46	27.4	55.23	53.60	22.6	40,749	0.06%
2024/04/15	36	54.83	39	55.56	55.60	-3	36,988	-0.01%
2024/04/12	7.3	47.33	17	48.56	50.60	-9.7	34,024	-0.03%
2024/04/11	5	46.99	19	46.54	46.00	-14	32,414	-0.04%
2024/04/10	21.1	46.91	69.1	47.18	46.70	-48	31,471	-0.15%
2024/04/09	24	44.69	84	45.11	45.55	-60	29,793	-0.20%
2024/04/08	24	43.09	26	43.42	43.10	-2	28,049	-0.01%
2024/04/03	11	41.56	0	0.00	41.15	11	27,536	0.04%
2024/04/02	1	41.80	14	41.98	41.75	-13	27,355	-0.05%
2024/04/01	11	43.15	0	0.00	42.60	11	27,068	0.04%
2024/03/29	8	43.12	31	43.82	43.00	-23	26,844	-0.09%
2024/03/28	79	44.29	4	44.15	44.20	75	26,243	0.29%
2024/03/27	3	45.37	11	45.30	44.05	-8	25,546	-0.03%
2024/03/26	53	45.72	29	45.28	43.80	24	24,475	0.10%
2024/03/25	90	44.57	93	44.51	45.40	-3	22,208	-0.01%
2024/03/22	12	41.93	37.3	42.18	42.45	-25.3	18,720	-0.13%
2024/03/21	10	38.15	19	38.54	38.60	-9	16,948	-0.05%
2024/03/20	3.5	37.50	6	37.58	37.35	-2.5	16,636	-0.02%
2024/03/19	2	38.20	1	38.85	38.10	1	16,490	0.01%
2024/03/18	0	0.00	3	38.53	38.45	-3	16,303	-0.02%
2024/03/15	3	38.12	11	37.83	37.95	-8	16,333	-0.05%
2024/03/14	26	38.70	23.1	37.88	37.85	2.9	16,455	0.02%
2024/03/13	3	36.85	6	37.27	36.85	-3	15,554	-0.02%
2024/03/12	10	36.95	5	37.05	37.20	5	16,240	0.03%
2024/03/11	1	36.20	0	0.00	36.30	1	16,078	0.01%
2024/03/08	14	36.46	3	36.45	36.05	11	16,116	0.07%
2024/03/07	17	37.02	2	37.00	36.70	15	16,013	0.09%
2024/03/06	65	38.28	40	38.66	37.50	25	15,653	0.16%
2024/03/05	1	36.35	19	36.75	36.35	-18	14,187	-0.13%
2024/03/04	8	37.61	0	0.00	36.95	8	14,009	0.06%
2024/03/01	25	37.33	18	37.50	37.85	7	13,745	0.05%
2024/02/29	5.5	37.08	13	36.95	37.50	-7.5	13,258	-0.06%
2024/02/27	1	35.80	1	35.80	35.65	0	12,912	0.00%
2024/02/26	13	36.72	4	36.61	36.45	9	12,829	0.07%
2024/02/23	5	36.40	8	36.36	36.25	-3	12,302	-0.02%
2024/02/22	0	0.00	6	36.57	36.40	-6	12,200	-0.05%
2024/02/21	4	36.24	0	0.00	36.15	4	12,059	0.03%
2024/02/19	2	36.35	0	0.00	36.30	2	11,892	0.02%
2024/02/16	6	35.75	9	35.90	35.90	-3	11,753	-0.03%
2024/02/15	1	35.20	0	0.00	35.25	1	11,571	0.01%
2024/02/02	3	35.50	0	0.00	34.80	3	11,490	0.03%
2024/02/01	1	35.30	10	35.10	35.40	-9	11,408	-0.08%
2024/01/30	4	35.15	0	0.00	34.90	4	11,431	0.03%
2024/01/26	0	0.00	1	34.70	34.60	-1	11,464	-0.01%
2024/01/24	0	0.00	10	35.30	35.35	-10	11,461	-0.09%
2024/01/23	1	35.40	0	0.00	35.40	1	11,477	0.01%
2024/01/18	6	34.20	1	34.55	34.80	5	11,228	0.04%
2024/01/17	7	35.03	1	35.10	34.60	6	11,190	0.05%
2024/01/16	1	35.50	33	36.00	35.50	-32	11,067	-0.29%
2024/01/15	10	36.73	63	37.12	36.90	-53	10,747	-0.49%
2024/01/12	0	0.00	7	34.16	34.15	-7	9,522	-0.07%
2024/01/11	0	0.00	10	33.95	34.10	-10	9,592	-0.10%
2024/01/10	15	33.30	6	33.29	33.25	9	9,701	0.09%
2024/01/08	1	34.30	2	34.30	34.10	-1	9,826	-0.01%
2024/01/03	2	35.10	1	35.15	34.70	1	10,003	0.01%
2023/12/29	0	0.00	1	34.55	34.50	-1	9,959	-0.01%
2023/12/28	13	34.95	1	35.05	35.00	12	9,956	0.12%
2023/12/21	1	34.30	2	34.50	34.30	-1	12,507	-0.01%
2023/12/20	22	33.98	5	33.86	34.20	17	12,617	0.13%
2023/12/19	5	33.50	3	33.42	33.45	2	12,665	0.02%
2023/12/15	1	34.60	10	34.89	34.40	-9	12,693	-0.07%
2023/12/14	1	34.80	5	34.79	34.55	-4	12,628	-0.03%
2023/12/13	6	35.07	1	34.90	34.85	5	12,503	0.04%
2023/12/12	4	35.96	3	36.08	35.60	1	12,373	0.01%
2023/12/11	3	36.27	21	36.23	35.80	-18	11,967	-0.15%
2023/12/08	4	35.65	4	35.58	35.60	0	11,478	0.00%
2023/12/07	29	35.28	15.2	35.39	35.95	13.8	11,007	0.13%
2023/12/06	0	0.00	4	33.95	33.95	-4	10,073	-0.04%
2023/12/05	10	33.55	8	33.48	33.45	2	10,041	0.02%
2023/12/04	9	34.48	0	0.00	33.95	9	9,961	0.09%
2023/12/01	2	34.08	0	0.00	33.90	2	9,871	0.02%
2023/11/30	3	34.20	0	0.00	34.05	3	9,922	0.03%
2023/11/29	10	34.35	10	34.10	34.25	0	9,996	0.00%
2023/11/28	0	0.00	1	34.30	34.45	-1	10,079	-0.01%
2023/11/27	2	34.38	0	0.00	34.00	2	10,284	0.02%
2023/11/24	22	34.31	13	34.32	34.20	9	10,226	0.09%
2023/11/21	1	33.80	0	0.00	33.70	1	10,061	0.01%
2023/11/17	1	33.40	0	0.00	33.25	1	10,102	0.01%
2023/11/16	3	32.70	5	32.90	33.00	-2	10,190	-0.02%
2023/11/15	0	0.00	2	32.75	32.75	-2	10,289	-0.02%
2023/11/13	14	32.42	0	0.00	32.45	14	10,919	0.13%
2023/11/08	0	0.00	0.6	32.70	32.60	-0.6	11,569	0.00%
2023/11/03	0	0.00	1.1	32.94	32.80	-1.1	12,498	-0.01%
2023/11/01	0	0.00	51	31.75	31.90	-51	13,002	-0.39%
2023/10/31	0	0.00	17	32.56	32.00	-17	13,902	-0.12%
2023/10/26	2.1	32.90	0	0.00	32.80	2.1	16,488	0.01%
2023/10/25	7	33.73	5	34.03	33.45	2	16,712	0.01%
2023/10/24	2	32.75	4	33.20	33.40	-2	16,883	-0.01%
2023/10/23	6	33.30	0	0.00	33.05	6	17,175	0.03%
2023/10/20	4	32.00	1	32.10	32.10	3	17,530	0.02%
2023/10/19	1	32.90	1	32.80	32.80	0	18,760	0.00%
2023/10/18	1	33.00	0	0.00	32.90	1	19,514	0.01%
2023/10/17	5	33.80	0	0.00	33.60	5	19,983	0.03%
2023/10/16	1	34.30	1	34.30	34.25	0	20,170	0.00%
2023/10/13	5	35.24	1	35.15	34.95	4	21,179	0.02%
2023/10/12	1	35.75	0	0.00	35.50	1	22,483	0.00%
2023/10/11	5	35.60	0	0.00	35.35	5	22,863	0.02%
2023/10/06	0.5	36.57	0	0.00	36.40	0.5	23,403	0.00%
2023/10/05	11	37.46	3	37.30	36.90	8	23,809	0.03%
2023/10/04	1	36.90	9	36.93	36.85	-8	24,245	-0.03%
2023/10/03	11.3	38.23	40	38.03	37.75	-28.7	24,742	-0.12%
2023/10/02	2	38.95	1	38.95	38.60	1	24,700	0.00%
2023/09/28	26	38.38	21	37.66	38.45	5	24,534	0.02%
2023/09/27	6	36.78	4.2	36.65	36.70	1.8	24,392	0.01%
2023/09/26	2.3	36.60	1	37.05	36.35	1.3	24,300	0.01%
2023/09/25	2	34.70	0.1	35.15	35.25	1.9	24,137	0.01%
2023/09/22	6	33.98	18	33.93	34.40	-12	24,427	-0.05%
2023/09/21	15.9	33.63	5	33.93	33.45	10.9	24,577	0.04%
2023/09/20	6	34.05	0	0.00	34.10	6	24,714	0.02%
2023/09/19	3	34.85	1	34.85	34.10	2	25,156	0.01%
2023/09/15	0.5	34.95	4	34.88	35.10	-3.5	25,673	-0.01%
2023/09/14	5	34.95	1	34.75	34.85	4	25,991	0.02%
2023/09/13	1	34.50	2	34.40	34.40	-1	26,462	0.00%
2023/09/12	9	34.88	10	35.05	34.80	-1	27,933	0.00%
2023/09/05	0	0.00	16	36.05	36.10	-16	32,646	-0.05%
2023/09/01	14	36.94	1	36.50	36.45	13	38,926	0.03%
2023/08/31	2	36.45	1	36.50	36.95	1	42,430	0.00%
2023/08/30	1	36.00	6	35.79	35.75	-5	43,137	-0.01%
2023/08/29	5	35.30	0	0.00	35.50	5	43,762	0.01%
2023/08/28	1	35.50	0	0.00	35.15	1	43,860	0.00%
2023/08/25	2	35.60	1	36.05	36.00	1	43,928	0.00%
2023/08/23	0	0.00	1	36.10	35.90	-1	44,190	0.00%
2023/08/22	6.9	35.86	0	0.00	35.85	6.9	44,503	0.02%
2023/08/21	0	0.00	3	36.60	36.35	-3	44,699	-0.01%
2023/08/18	22	36.92	6	36.37	36.00	16	44,769	0.04%
2023/08/17	11	36.05	43	36.12	36.15	-32	44,812	-0.07%
2023/08/16	2	34.83	4	35.01	35.15	-2	45,047	0.00%
2023/08/15	6	34.30	0	0.00	34.70	6	45,745	0.01%
2023/08/14	1	33.80	0	0.00	33.60	1	46,303	0.00%
2023/08/11	14	34.95	3	34.70	34.65	11	46,414	0.02%
2023/08/10	21	36.04	1	36.10	35.70	20	46,556	0.04%
2023/08/09	1	37.60	4	37.54	36.85	-3	46,722	-0.01%
2023/08/08	23	37.27	0	0.00	36.55	23	46,782	0.05%
2023/08/07	5	36.82	0	0.00	37.00	5	47,425	0.01%
2023/08/04	15	37.01	25	36.40	37.35	-10	48,362	-0.02%
2023/08/02	40	40.29	25	39.76	39.25	15	48,205	0.03%
2023/07/31	5	37.99	2.1	37.86	37.65	2.9	48,426	0.01%
2023/07/28	17	38.04	0	0.00	38.05	17	50,109	0.03%
2023/07/27	1	38.20	0	0.00	38.55	1	50,332	0.00%
2023/07/26	8	38.78	7	38.53	38.35	1	50,990	0.00%
2023/07/25	4	38.89	4	39.18	39.25	0	50,730	0.00%
2023/07/24	43	40.76	55	39.09	38.80	-12	50,319	-0.02%
2023/07/21	25	40.10	9	39.76	39.75	16	49,129	0.03%
2023/07/20	15	39.32	8	39.20	39.60	7	48,499	0.01%
2023/07/19	11	38.19	5	37.81	38.25	6	48,038	0.01%
2023/07/18	35	39.51	33	39.43	38.55	2	47,915	0.00%
2023/07/17	12	39.34	25	39.94	39.45	-13	47,115	-0.03%
2023/07/14	8	37.98	3	38.02	37.60	5	46,247	0.01%
2023/07/13	12	39.03	11	38.98	38.05	1	46,233	0.00%
2023/07/12	3	39.50	22.2	39.33	39.40	-19.2	45,854	-0.04%
2023/07/11	55	39.34	4	39.13	38.70	51	46,018	0.11%
2023/07/10	4	38.93	11.1	39.19	38.95	-7.1	46,535	-0.02%
2023/07/07	23	37.65	26	38.19	37.90	-3	47,187	-0.01%
2023/07/06	5	38.80	10	38.64	38.10	-5	47,423	-0.01%
2023/07/05	46	39.12	63	39.24	39.15	-17	47,541	-0.04%
2023/07/04	1	38.55	12	38.45	38.25	-11	47,450	-0.02%
2023/07/03	5	38.74	2	38.83	38.60	3	47,692	0.01%
2023/06/30	13	38.44	12	38.48	38.60	1	47,357	0.00%
2023/06/29	7	37.46	0	0.00	37.40	7	47,382	0.01%
2023/06/28	0	0.00	3	37.07	36.75	-3	47,669	-0.01%
2023/06/27	20	38.13	1	37.50	36.95	19	47,668	0.04%
2023/06/26	1	37.60	2	37.35	38.10	-1	48,044	0.00%
2023/06/21	17	38.24	0	0.00	38.00	17	48,710	0.03%
2023/06/20	21	38.55	8	38.38	38.70	13	48,365	0.03%
2023/06/19	8	38.80	10	38.68	38.15	-2	48,045	0.00%
2023/06/16	56	39.47	18	39.31	38.50	38	47,705	0.08%
2023/06/15	11	37.83	18.7	37.84	38.10	-7.7	46,305	-0.02%
2023/06/14	26	38.09	6	37.75	37.60	20	45,571	0.04%
2023/06/13	15	38.08	27	37.74	37.80	-12	45,133	-0.03%
2023/06/12	15	39.30	62	38.60	38.40	-47	44,542	-0.11%
2023/06/09	50	39.86	115	39.79	39.50	-65	43,814	-0.15%	大賣/
2023/06/08	37.4	40.47	46	40.58	40.50	-8.6	42,292	-0.02%
2023/06/07	112	38.02	128.5	38.05	39.20	-16.5	39,128	-0.04%	大買/大賣/
2023/06/06	91.3	36.30	68.1	35.89	35.65	23.2	36,364	0.06%
2023/06/05	45	32.61	39	33.91	34.80	6	33,276	0.02%
2023/06/02	2	31.78	13.1	31.61	31.65	-11.1	32,861	-0.03%
2023/06/01	2	30.80	0	0.00	30.85	2	32,232	0.01%
2023/05/31	6	30.70	1	30.95	31.10	5	32,140	0.02%
2023/05/30	3	30.60	3	30.78	30.50	0	32,073	0.00%
2023/05/29	11	31.16	1	31.00	31.00	10	31,878	0.03%
2023/05/26	5	30.57	3	30.45	30.75	2	31,692	0.01%
2023/05/25	13	31.36	0	0.00	31.20	13	31,400	0.04%
2023/05/24	4	31.60	2	31.60	31.60	2	31,212	0.01%
2023/05/23	10	31.76	4	31.78	31.75	6	31,263	0.02%
2023/05/22	8	31.79	32	31.44	31.80	-24	31,141	-0.08%
2023/05/19	30	31.76	21	31.45	31.25	9	30,602	0.03%
2023/05/18	8	31.51	8.1	31.43	31.35	-0.1	30,165	0.00%
2023/05/17	6	31.13	9	31.11	30.50	-3	29,950	-0.01%
2023/05/16	1	30.50	1	30.50	30.60	0	29,520	0.00%
2023/05/15	14	29.74	18.2	29.76	30.25	-4.2	29,140	-0.01%
2023/05/12	7	29.46	1	29.15	29.55	6	28,650	0.02%
2023/05/11	7	29.46	1	29.15	28.95	6	28,352	0.02%
2023/05/10	35	31.26	65	30.87	30.90	-30	27,516	-0.11%
2023/05/09	7	31.68	39	31.23	30.05	-32	26,294	-0.12%
2023/05/08	21	31.50	9.4	31.94	32.00	11.6	25,548	0.05%
2023/05/05	13	31.32	9	31.70	31.30	4	24,560	0.02%
2023/05/04	69	30.98	14.2	30.73	31.00	54.8	23,319	0.24%
2023/05/03	1	29.00	8	28.85	28.95	-7	22,140	-0.03%
2023/05/02	8	29.10	19	28.83	29.20	-11	22,145	-0.05%
2023/04/28	1	27.65	0	0.00	27.40	1	21,305	0.00%
2023/04/26	0	0.00	1	26.85	27.10	-1	21,097	0.00%
2023/04/24	3	27.87	2	27.83	27.80	1	20,783	0.00%
2023/04/21	8	27.29	0	0.00	27.10	8	20,617	0.04%
2023/04/19	8	28.26	16	28.53	28.40	-8	20,163	-0.04%
2023/04/18	13	27.57	6	27.86	27.45	7	19,694	0.04%
2023/04/17	11	28.46	17	28.58	28.40	-6	19,352	-0.03%
2023/04/14	3	29.20	1	29.50	28.60	2	19,482	0.01%
2023/04/13	43	28.89	51	28.45	28.70	-8	18,938	-0.04%
2023/04/12	45	28.61	18	28.70	28.70	27	17,837	0.15%
2023/04/11	6	27.39	8	27.45	27.35	-2	16,489	-0.01%
2023/04/10	2	27.13	8	27.20	26.85	-6	15,894	-0.04%
2023/04/07	17	27.06	15	27.17	27.20	2	15,446	0.01%
2023/04/06	2	26.88	3	27.00	26.75	-1	14,737	-0.01%
2023/03/31	0	0.00	1	25.85	25.85	-1	14,106	-0.01%
2023/03/30	1	26.40	0	0.00	26.15	1	13,930	0.01%
2023/03/29	5	25.96	10	26.47	26.55	-5	13,503	-0.04%
2023/03/28	4	25.74	2	25.58	25.50	2	12,991	0.02%
2023/03/27	1	27.05	4	27.23	26.25	-3	12,779	-0.02%
2023/03/24	5	26.52	6	26.61	26.15	-1	11,861	-0.01%
2023/03/23	0	0.00	20	24.88	25.05	-20	10,985	-0.18%
2023/03/22	1	24.80	2	24.90	24.75	-1	11,030	-0.01%
2023/03/21	15	25.35	5	25.80	25.00	10	10,986	0.09%
2023/03/20	0	0.00	5	25.35	25.20	-5	10,938	-0.05%
2023/03/17	10	24.98	0	0.00	24.95	10	10,975	0.09%
2023/03/15	1	26.00	0	0.00	26.05	1	10,642	0.01%
2023/03/14	0	0.00	1	25.60	25.55	-1	10,649	-0.01%
2023/03/10	5	25.31	0	0.00	24.95	5	10,655	0.05%
2023/03/09	9.6	26.58	6	26.38	26.20	3.6	10,463	0.03%
2023/03/08	9	26.09	7	26.80	27.05	2	10,247	0.02%
2023/03/07	11	25.89	5	26.25	25.80	6	9,690	0.06%
2023/03/06	0	0.00	4	25.10	24.90	-4	9,105	-0.04%
2023/03/03	0	0.00	1	24.50	24.60	-1	8,982	-0.01%
2023/02/24	0	0.00	3	24.28	24.25	-3	8,686	-0.03%
2023/02/22	1	24.90	0	0.00	24.90	1	8,528	0.01%
2023/02/21	8	25.14	1	25.25	25.20	7	8,367	0.08%
2023/02/20	3	24.93	19	24.91	25.05	-16	8,186	-0.20%
2023/02/17	0	0.00	0.1	24.35	24.35	-0.1	8,247	0.00%
2023/02/16	12	24.51	8	25.04	24.50	4	8,317	0.05%
2023/02/15	21	24.21	1	24.30	24.40	20	7,883	0.25%
2023/02/13	1	23.30	0	0.00	23.30	1	7,282	0.01%
2023/02/09	7	23.81	9	23.98	23.60	-2	7,214	-0.03%
2023/02/08	0	0.00	2	23.50	23.25	-2	7,010	-0.03%
2023/02/07	2	23.40	0	0.00	23.50	2	6,953	0.03%
2023/02/06	1	23.35	0	0.00	23.15	1	6,919	0.01%
2023/02/03	0	0.00	5	23.55	23.50	-5	6,878	-0.07%
2023/02/01	23	24.01	19	24.39	24.10	4	6,397	0.06%
2023/01/31	9	22.23	5	22.28	23.00	4	5,630	0.07%
2023/01/09	4	20.80	4	20.80	20.80	0	5,067	0.00%
2023/01/05	0	0.00	2	21.30	21.25	-2	5,063	-0.04%
2023/01/04	0	0.00	1	21.55	21.50	-1	4,984	-0.02%
2023/01/03	1	21.05	1	20.80	20.85	0	4,544	0.00%
2022/12/30	0	0.00	2	20.50	20.30	-2	4,385	-0.05%
2022/12/23	0	0.00	0.1	20.40	20.50	-0.1	4,347	0.00%
2022/12/20	1	19.70	0	0.00	19.75	1	4,355	0.02%
2022/12/19	0	0.00	3	20.20	20.15	-3	4,377	-0.07%
2022/12/15	4	20.90	0	0.00	20.95	4	4,337	0.09%
2022/12/14	5	20.87	4	20.75	20.75	1	4,303	0.02%
2022/12/13	0	0.00	4	20.58	20.50	-4	4,265	-0.09%
2022/12/09	1	21.15	0	0.00	20.80	1	4,192	0.02%
2022/12/01	10	19.80	0	19.75	19.45	10	3,338	0.30%
2022/11/30	1	19.65	6	19.92	19.70	-5	3,315	-0.15%
2022/11/22	0	0.00	2	18.60	18.55	-2	3,316	-0.06%
2022/11/21	2	18.80	0	0.00	18.55	2	3,392	0.06%
2022/11/16	2	19.50	2	18.88	18.95	0	3,367	0.00%
2022/11/15	1	19.60	1	19.80	19.40	0	3,289	0.00%
2022/11/14	2	18.48	4	18.85	18.90	-2	2,968	-0.07%
2022/11/08	2	17.50	0	0.00	17.45	2	2,842	0.07%
2022/10/27	1	16.75	3	16.80	16.85	-2	3,447	-0.06%
2022/10/26	0	0.00	1	16.70	16.50	-1	3,476	-0.03%
2022/10/24	2	17.05	0	0.00	16.75	2	3,550	0.06%
2022/10/19	3	16.50	0	0.00	16.40	3	3,557	0.08%
2022/10/18	1	16.50	0	0.00	16.50	1	3,638	0.03%
2022/10/17	5	16.30	0	0.00	16.30	5	3,648	0.14%
2022/10/14	0	0.00	10	16.45	16.35	-10	3,670	-0.27%
2022/10/13	0	0.00	1	16.00	15.90	-1	3,697	-0.03%
2022/10/07	0	0.00	0.1	18.25	18.15	-0.1	3,654	0.00%
2022/09/28	0	0.00	4	18.40	17.85	-4	4,154	-0.10%
2022/09/27	3	19.03	0	0.00	19.30	3	4,195	0.07%
2022/09/26	14	19.97	1	19.40	19.30	13	4,277	0.30%
2022/09/23	0	0.00	1	20.20	20.20	-1	4,572	-0.02%
2022/09/22	1	20.35	0	0.00	20.25	1	4,718	0.02%
2022/09/20	3	20.62	0	0.00	20.75	3	5,447	0.06%
2022/09/19	2	20.48	0	0.00	20.60	2	5,664	0.04%
2022/09/13	1	20.45	0	0.00	20.45	1	6,039	0.02%
2022/09/06	0	0.00	1	20.15	20.15	-1	6,350	-0.02%
2022/08/29	60	21.65	0	0.00	21.70	60	6,421	0.93%
2022/08/26	0	0.00	60	23.35	23.35	-60	6,404	-0.94%
2022/08/22	2	23.40	0	0.00	23.20	2	6,962	0.03%
2022/08/16	0	0.00	5	22.80	22.70	-5	7,405	-0.07%
2022/08/15	0	0.00	3	22.85	22.80	-3	7,460	-0.04%
2022/08/09	0	0.00	1	21.70	21.75	-1	7,728	-0.01%
2022/08/05	0	0.00	3	21.02	21.15	-3	7,918	-0.04%
2022/08/04	6	20.48	7	20.54	20.50	-1	8,081	-0.01%
2022/08/03	4	21.51	1	21.25	21.25	3	8,271	0.04%
2022/07/26	1	23.50	0	0.00	23.50	1	8,758	0.01%
2022/07/25	0	0.00	21	24.11	23.80	-21	9,126	-0.23%
2022/07/21	0	0.00	2	23.00	23.40	-2	9,984	-0.02%
2022/07/19	3	23.80	0	0.00	23.70	3	11,428	0.03%
2022/07/15	1	23.25	0	0.00	23.20	1	12,261	0.01%
2022/07/07	3	24.10	0	0.00	24.05	3	15,408	0.02%
2022/07/06	0	0.00	21	24.39	23.60	-21	15,750	-0.13%
2022/07/05	0	0.00	1	24.85	25.05	-1	16,188	-0.01%
2022/07/01	5	26.15	5	26.12	25.15	0	16,686	0.00%
2022/06/29	0	0.00	1	25.85	26.00	-1	16,923	-0.01%
2022/06/28	1	26.30	2	25.95	26.30	-1	17,658	-0.01%
2022/06/27	2	25.45	1	25.50	25.65	1	17,437	0.01%
2022/06/23	0	0.00	5	23.42	23.30	-5	18,132	-0.03%
2022/06/22	2	23.30	0	0.00	23.10	2	18,417	0.01%
2022/06/21	1	23.45	0	0.00	23.40	1	19,090	0.01%
2022/06/20	3	23.10	0	0.00	22.65	3	19,275	0.02%
2022/06/17	0	0.00	5	23.50	23.50	-5	19,820	-0.03%
2022/06/16	1	23.80	2	24.50	23.70	-1	20,589	0.00%
2022/06/15	2	25.05	1	24.30	24.30	1	20,702	0.00%
2022/06/14	3	23.97	0	0.00	24.30	3	21,396	0.01%
2022/06/13	0	0.00	10	24.25	24.15	-10	22,083	-0.05%
2022/06/10	2	24.85	0	0.00	24.80	2	22,111	0.01%
2022/06/08	1	25.05	0	0.00	25.00	1	22,093	0.00%
2022/06/02	4	25.75	0	0.00	25.55	4	22,264	0.02%
2022/06/01	0	0.00	5	26.30	26.15	-5	22,225	-0.02%
2022/05/31	1	26.40	1	26.55	26.40	0	22,239	0.00%
2022/05/30	10	26.30	3	26.50	26.35	7	21,982	0.03%
2022/05/27	4	25.44	0	0.00	25.30	4	21,776	0.02%
2022/05/23	0	0.00	10	26.00	25.85	-10	21,266	-0.05%
2022/05/20	0	0.00	3	25.88	25.40	-3	21,200	-0.01%
2022/05/18	1	25.50	9	25.55	25.60	-8	21,041	-0.04%
2022/05/17	1	25.10	11	25.10	25.20	-10	20,905	-0.05%
2022/05/16	0	0.00	1	24.45	24.75	-1	20,794	0.00%
2022/05/13	3	24.47	0	0.00	24.60	3	20,704	0.01%
2022/05/11	1	24.30	1	25.35	24.35	0	20,338	0.00%
2022/05/10	1	25.95	1	25.40	26.00	0	19,990	0.00%
2022/05/09	2	26.03	4	25.81	25.85	-2	19,871	-0.01%
2022/05/05	2	27.70	0	0.00	27.55	2	19,592	0.01%
2022/05/03	2	27.58	0	0.00	27.45	2	19,425	0.01%
2022/04/29	1	29.05	3	28.35	28.35	-2	19,134	-0.01%
2022/04/28	13	29.20	5	29.21	29.05	8	18,765	0.04%
2022/04/27	26	29.88	7	29.57	29.75	19	18,340	0.10%
2022/04/26	2	29.95	23	30.29	29.95	-21	17,840	-0.12%
2022/04/25	21	28.43	4	28.38	28.45	17	16,770	0.10%
2022/04/22	4	30.60	1	29.95	30.10	3	16,309	0.02%
2022/04/21	14	29.84	2	30.45	29.70	12	15,852	0.08%
2022/04/20	2	30.70	3	30.80	30.30	-1	15,463	-0.01%
2022/04/19	12	30.24	2	30.35	30.80	10	15,050	0.07%
2022/04/18	7	30.16	0	0.00	29.90	7	14,302	0.05%
2022/04/15	3	31.12	21.1	30.97	30.35	-18.1	13,943	-0.13%
2022/04/14	20	30.25	12	29.38	30.15	8	12,986	0.06%
2022/04/13	0	0.00	27	29.22	29.30	-27	12,442	-0.22%
2022/04/12	26	29.15	3	29.18	29.10	23	12,085	0.19%
2022/04/11	12	28.91	20	29.98	28.90	-8	11,717	-0.07%
2022/04/08	0	0.00	2	29.20	29.35	-2	11,133	-0.02%
2022/04/07	1	28.90	1	28.35	28.15	0	10,734	0.00%
2022/04/06	0	0.00	34	29.13	29.60	-34	10,485	-0.32%
2022/04/01	32	29.28	3	29.37	29.00	29	10,204	0.28%
2022/03/31	28	29.11	23	29.43	28.75	5	9,773	0.05%
2022/03/29	8	28.92	0	0.00	28.65	8	8,542	0.09%
2022/03/28	1	28.75	2	28.80	28.75	-1	8,081	-0.01%
2022/03/25	4	27.84	2	27.55	27.80	2	7,382	0.03%
2022/03/24	5	27.87	35.6	28.14	27.75	-30.6	7,265	-0.42%
2022/03/23	30	27.10	1	27.05	27.10	29	6,549	0.44%
2022/03/22	3	27.00	30	27.00	27.45	-27	6,329	-0.43%
2022/03/21	33	26.77	35	27.25	27.00	-2	5,717	-0.03%
2022/03/17	37	25.66	11	25.98	25.80	26	4,815	0.54%
2022/03/16	1	25.80	14	25.90	26.25	-13	3,987	-0.33%
2022/03/15	8	24.30	0	0.00	23.90	8	3,310	0.24%
2022/03/11	42	24.08	0	0.00	23.95	42	3,267	1.29%
2022/03/10	5	24.12	0	0.00	24.15	5	3,261	0.15%
2022/03/09	1	24.05	3	23.68	24.45	-2	3,206	-0.06%
2022/03/08	3	22.78	2	22.80	22.85	1	3,085	0.03%
2022/03/04	22	24.94	20	24.45	24.45	2	3,021	0.07%
2022/03/03	2	24.25	2	24.10	24.30	0	2,939	0.00%
2022/02/25	0	0.00	1	23.20	23.15	-1	3,000	-0.03%
2022/02/24	0	0.00	5.4	23.26	23.15	-5.4	3,058	-0.18%
2022/02/11	0	0.00	1	24.25	24.15	-1	4,115	-0.02%
2022/02/10	0	0.00	2	24.40	24.35	-2	4,307	-0.05%
2022/02/09	2	24.25	1	24.20	24.25	1	4,462	0.02%
2022/02/07	0	0.00	2	23.97	23.95	-2	4,742	-0.04%
2022/01/26	1	22.35	0	0.00	22.85	1	5,026	0.02%
2022/01/25	5	22.70	0	0.00	22.55	5	5,675	0.09%
2022/01/24	2	23.08	0	0.00	22.95	2	6,206	0.03%
2022/01/18	0	0.00	1	24.10	23.80	-1	6,247	-0.02%
2022/01/14	2	23.90	0	0.00	24.00	2	6,330	0.03%
2022/01/11	0	0.00	5	24.30	24.30	-5	6,571	-0.08%
2022/01/04	0	0.00	0.2	24.91	24.95	-0.2	6,905	0.00%
2022/01/03	0.7	24.95	0	0.00	24.70	0.7	6,924	0.01%
2021/12/24	0	0.00	30	24.75	24.75	-30	7,615	-0.39%
2021/12/20	20	25.60	19	25.44	25.35	1	7,910	0.01%
2021/12/17	11	24.94	17	24.83	24.65	-6	7,703	-0.08%
2021/12/14	16	24.40	0	0.00	24.20	16	7,866	0.20%
2021/12/13	0	0.00	17	25.22	24.80	-17	8,197	-0.21%
2021/12/09	2	24.95	1	25.00	24.55	1	8,237	0.01%
2021/12/07	3	24.15	0	0.00	24.15	3	8,207	0.04%
2021/12/06	1	24.00	0	0.00	24.00	1	8,202	0.01%
2021/12/02	0	0.00	1	24.05	24.15	-1	8,218	-0.01%
2021/12/01	4	24.34	0	0.00	24.35	4	8,225	0.05%
2021/11/30	2	24.45	0	0.00	24.45	2	8,237	0.02%
2021/11/29	1	24.10	0	0.00	24.25	1	8,258	0.01%
2021/11/26	2	24.60	0.3	24.80	24.55	1.7	8,247	0.02%
2021/11/25	1	25.00	1	25.05	25.00	0	8,236	0.00%
2021/11/23	15	24.95	3	24.92	24.80	12	8,269	0.15%
2021/11/22	0	0.00	2	25.15	25.10	-2	8,299	-0.02%
2021/11/19	10	25.35	12	25.11	25.05	-2	8,309	-0.02%
2021/11/18	5	25.40	9	25.07	25.45	-4	8,303	-0.05%
2021/11/17	5	25.02	2	25.10	24.80	3	8,230	0.04%
2021/11/16	10	25.00	10	25.05	25.05	0	8,189	0.00%
2021/11/15	24.1	25.09	12	25.08	25.00	12.1	8,180	0.15%
2021/11/12	26.1	26.53	11	26.35	26.20	15.1	8,018	0.19%
2021/11/11	15.1	27.05	5	27.10	27.00	10.1	7,911	0.13%
2021/11/10	10	27.01	5	27.05	27.05	5	7,949	0.06%
2021/11/09	1	27.90	15	27.52	27.60	-14	7,845	-0.18%
2021/11/08	15	27.38	0	0.00	27.25	15	7,679	0.20%
2021/11/05	0	0.00	5	27.60	27.35	-5	7,642	-0.07%
2021/11/04	3	27.95	0	0.00	27.90	3	7,595	0.04%
2021/11/03	4	27.45	0	0.00	28.05	4	7,524	0.05%
2021/11/02	15.5	27.65	0	0.00	27.75	15.5	7,250	0.21%
2021/11/01	0	0.00	38	26.48	27.20	-38	6,671	-0.57%
2021/10/29	5	24.90	5	24.80	24.75	0	6,307	0.00%
2021/10/27	5	24.80	0	0.00	24.85	5	6,775	0.07%
2021/10/22	1	24.80	0	0.00	24.80	1	6,955	0.01%
2021/10/21	32	26.11	12	25.50	25.50	20	7,011	0.29%
2021/10/20	2	25.98	36	26.07	26.35	-34	6,926	-0.49%
2021/10/13	20	24.80	0	0.00	24.55	20	7,165	0.28%
2021/10/08	8	26.00	0	0.00	25.85	8	7,302	0.11%
2021/10/07	2	26.05	11	26.20	26.10	-9	7,418	-0.12%
2021/10/06	10	25.25	11	25.69	25.55	-1	7,528	-0.01%
2021/10/05	2	24.85	0	0.00	25.00	2	7,713	0.03%
2021/10/04	1	24.80	0	0.00	24.80	1	7,782	0.01%
2021/10/01	0	0.00	2	27.30	26.15	-2	7,827	-0.03%
2021/09/30	2	26.75	1	26.70	26.75	1	7,689	0.01%
2021/09/29	0	0.00	1	26.10	26.55	-1	7,694	-0.01%
2021/09/27	0	0.00	10	25.50	26.35	-10	8,029	-0.12%
2021/09/24	10	25.20	0	0.00	25.20	10	8,368	0.12%
2021/09/17	1	26.20	0	0.00	25.95	1	11,245	0.01%
2021/09/16	3	27.20	5	27.30	26.95	-2	11,377	-0.02%
2021/09/15	0	0.00	1	26.50	26.60	-1	11,345	-0.01%
2021/09/14	1	25.75	0	0.00	25.80	1	11,464	0.01%
2021/09/13	0	0.00	3	26.30	26.20	-3	11,873	-0.03%
2021/09/10	0	0.00	1	25.60	25.60	-1	12,116	-0.01%
2021/09/08	1	24.80	0	0.00	24.80	1	12,510	0.01%
2021/09/06	2	25.70	0	0.00	25.50	2	13,110	0.02%
2021/09/03	1	26.25	1	26.60	26.05	0	13,308	0.00%
2021/09/02	8	26.31	5	26.22	26.25	3	13,506	0.02%
2021/09/01	0	0.00	1	26.65	26.30	-1	13,602	-0.01%
2021/08/25	1	25.65	0	0.00	25.70	1	14,827	0.01%
2021/08/24	0	0.00	0	25.20	25.35	0	15,153	0.00%
2021/08/23	0	0.00	1	24.80	25.15	-1	15,967	-0.01%
2021/08/20	2	24.25	0	0.00	24.25	2	16,902	0.01%
2021/08/19	1	24.10	0	0.00	24.05	1	17,534	0.01%
2021/08/18	0	0.00	2	24.50	25.05	-2	18,007	-0.01%
2021/08/16	8	25.03	3	25.75	24.75	5	18,509	0.03%
2021/08/10	1	27.50	2	28.35	27.45	-1	20,604	0.00%
2021/08/05	1	28.15	10	28.10	28.15	-9	22,721	-0.04%
2021/08/04	0	0.00	1	28.90	28.70	-1	23,284	0.00%
2021/08/03	14	28.70	9	28.99	29.20	5	24,071	0.02%
2021/08/02	1	27.60	9	27.54	27.90	-8	24,733	-0.03%
2021/07/30	2	27.15	10	27.85	27.20	-8	25,744	-0.03%
2021/07/29	13	27.13	1	27.65	27.55	12	28,156	0.04%
2021/07/28	1	26.80	2	26.93	27.00	-1	29,707	0.00%
2021/07/27	10	27.95	5	28.55	27.75	5	30,748	0.02%
2021/07/26	0	0.00	1	28.00	27.70	-1	31,611	0.00%
2021/07/22	0	0.00	9	27.21	27.05	-9	34,888	-0.03%
2021/07/21	3	27.85	5	27.74	27.25	-2	36,962	-0.01%
2021/07/20	1	28.10	2	28.80	28.10	-1	38,096	0.00%
2021/07/19	12	29.08	7	29.65	28.95	5	39,502	0.01%
2021/07/15	0	0.00	2	28.40	28.95	-2	41,753	0.00%
2021/07/14	2	27.70	4	27.65	27.80	-2	42,839	0.00%
2021/07/13	6	28.74	2	29.15	28.30	4	43,760	0.01%
2021/07/12	23	29.43	17	29.91	29.15	6	44,544	0.01%
2021/07/09	27	28.76	0	0.00	28.80	27	44,484	0.06%
2021/07/08	2	28.88	16	29.22	29.30	-14	44,900	-0.03%
2021/07/07	10	28.60	100	28.60	28.40	-90	45,354	-0.20%
2021/07/06	6	29.18	10	29.10	29.10	-4	46,245	-0.01%
2021/07/05	2	29.53	0	0.00	29.55	2	46,413	0.00%
2021/07/02	20	29.80	13	30.04	29.65	7	46,846	0.01%
2021/07/01	16	30.03	31	30.24	29.50	-15	47,282	-0.03%
2021/06/30	41	30.68	8	31.58	30.50	33	46,959	0.07%
2021/06/29	17	30.72	36	31.01	31.30	-19	46,253	-0.04%
2021/06/28	7	29.05	17	29.39	29.90	-10	44,851	-0.02%
2021/06/25	1	29.00	5	28.69	28.20	-4	44,130	-0.01%
2021/06/24	115	28.11	107	28.29	28.45	8	44,060	0.02%	大買/大賣/
2021/06/23	3	27.73	0	0.00	27.45	3	43,780	0.01%
2021/06/22	4	27.91	12	27.71	27.70	-8	43,618	-0.02%
2021/06/21	1	26.45	7	26.74	26.75	-6	43,200	-0.01%
2021/06/18	3	28.07	0	0.00	27.55	3	42,998	0.01%
2021/06/17	10	28.30	1	28.50	28.45	9	42,814	0.02%
2021/06/16	11	28.81	4	29.50	28.35	7	42,749	0.02%
2021/06/15	4	29.10	27	29.21	29.20	-23	42,399	-0.05%
2021/06/11	25	28.68	20	29.05	28.40	5	42,182	0.01%
2021/06/09	6	28.73	0	0.00	28.50	6	41,841	0.01%
2021/06/08	20	29.18	15	29.68	28.95	5	41,819	0.01%
2021/06/07	0	0.00	1	28.60	29.00	-1	41,699	0.00%
2021/06/04	11	29.21	10	28.90	28.70	1	41,580	0.00%
2021/06/03	15	29.55	55.1	30.02	29.65	-40.1	41,396	-0.10%
2021/06/02	20	29.25	13	29.82	29.65	7	41,181	0.02%
2021/06/01	8	29.11	3.4	28.91	29.15	4.6	40,922	0.01%
2021/05/31	17.1	29.74	2	30.13	29.30	15.1	40,676	0.04%
2021/05/28	26	28.13	48	28.37	28.25	-22	40,142	-0.05%
2021/05/27	34	27.04	1	27.30	26.90	33	39,266	0.08%
2021/05/26	2	26.00	13	26.43	26.80	-11	38,735	-0.03%
2021/05/25	5	25.70	32	25.43	25.80	-27	38,339	-0.07%
2021/05/24	10	25.35	2	25.50	25.65	8	38,199	0.02%
2021/05/21	19	24.84	10	24.75	25.30	9	38,032	0.02%
2021/05/20	27	25.22	12	25.92	24.55	15	37,934	0.04%
2021/05/19	13	25.20	11	25.49	25.90	2	37,474	0.01%
2021/05/18	5	24.00	29	24.23	24.30	-24	36,681	-0.07%
2021/05/17	30	22.33	68.3	23.09	22.10	-38.3	36,245	-0.11%
2021/05/14	127	26.17	20	25.97	24.55	107	35,672	0.30%	大買/鉅額交易
2021/05/13	6	25.63	2.5	25.35	25.35	3.5	34,903	0.01%
2021/05/12	45	28.90	36	28.63	28.15	9	34,109	0.03%
2021/05/11	28	32.63	14	32.98	31.25	14	33,480	0.04%
2021/05/10	25	34.09	50	34.85	34.70	-25	32,591	-0.08%
2021/05/07	27	33.96	45	33.82	33.40	-18	31,538	-0.06%
2021/05/06	67	35.37	47	34.27	34.10	20	30,530	0.07%
2021/05/05	44	33.11	29	33.63	34.10	15	28,108	0.05%
2021/05/04	14	31.52	19	32.67	31.00	-5	26,584	-0.02%
2021/05/03	35	34.29	49	34.94	33.00	-14	25,599	-0.05%
2021/04/29	46	34.69	47	35.60	34.50	-1	25,240	0.00%
2021/04/28	63	35.07	15	35.06	35.30	48	23,841	0.20%
2021/04/27	79	31.87	30	32.08	32.45	49	22,174	0.22%
2021/04/26	16	28.75	63	29.19	29.65	-47	20,154	-0.23%
2021/04/23	89	27.79	16	27.25	27.00	73	19,023	0.38%
2021/04/22	6	27.18	6	26.48	27.10	0	17,660	0.00%
2021/04/20	12	25.11	3	24.75	25.00	9	15,167	0.06%
2021/04/19	4	24.38	53	24.51	24.95	-49	14,057	-0.35%
2021/04/16	16	22.49	27	22.37	22.70	-11	13,045	-0.08%
2021/04/15	3	21.35	0	0.00	21.15	3	12,194	0.02%
2021/04/14	1	21.45	3	20.05	20.70	-2	12,258	-0.02%
2021/04/13	3	21.87	21	21.86	21.60	-18	11,966	-0.15%
2021/04/12	17	22.04	6.2	21.92	22.20	10.8	11,508	0.09%
2021/04/09	0	0.00	20	21.05	20.55	-20	10,573	-0.19%
2021/04/08	20	21.40	16	21.33	21.10	4	10,310	0.04%
2021/04/07	25	20.85	11	20.68	21.00	14	9,823	0.14%
2021/04/06	0	0.00	3	20.10	19.80	-3	9,588	-0.03%
2021/03/31	5	19.75	10	19.90	19.80	-5	9,645	-0.05%
2021/03/30	0	0.00	16	19.77	19.75	-16	9,716	-0.16%
2021/03/29	5	19.90	5	19.93	19.90	0	9,995	0.00%
2021/03/26	1	19.55	0	0.00	19.60	1	10,000	0.01%
2021/03/25	17	19.28	1	19.35	19.10	16	10,195	0.16%
2021/03/24	4	19.24	0	0.00	19.25	4	10,302	0.04%
2021/03/23	3	19.65	0	0.00	19.30	3	10,399	0.03%
2021/03/17	0	0.00	1	19.50	19.45	-1	10,864	-0.01%
2021/03/15	2	19.75	1	20.05	19.75	1	11,333	0.01%
2021/03/11	3	19.40	0	0.00	19.35	3	11,871	0.03%
2021/03/10	10	19.58	0	0.00	19.50	10	11,945	0.08%
2021/03/05	1	19.50	0.1	19.45	19.30	0.9	12,435	0.01%
2021/03/04	0	0.00	1	20.05	20.05	-1	12,882	-0.01%
2021/03/03	1	20.25	1	20.20	20.20	0	13,743	0.00%
2021/02/26	0	0.00	10	20.00	20.05	-10	14,145	-0.07%
2021/02/25	10	20.15	0	0.00	20.10	10	14,217	0.07%
2021/02/24	7	20.13	0	0.00	20.00	7	14,252	0.05%
2021/02/23	0	0.00	1	20.00	20.00	-1	14,186	-0.01%
2021/02/22	0	0.00	1	20.10	20.10	-1	14,303	-0.01%
2021/02/19	1	19.60	21	19.60	19.65	-20	14,180	-0.14%
2021/02/18	11	19.41	111	19.40	19.60	-100	14,283	-0.70%	大賣/
2021/02/17	1	19.15	0	0.00	19.25	1	14,352	0.01%
2021/02/05	2	18.50	0	0.00	18.50	2	14,434	0.01%
2021/02/04	0	0.00	2	18.60	18.60	-2	14,728	-0.01%
2021/02/03	2	18.63	2	18.60	18.10	0	14,892	0.00%
2021/02/01	0	0.00	3	17.60	18.00	-3	15,529	-0.02%
2021/01/29	0	0.00	16	18.24	18.00	-16	15,765	-0.10%
2021/01/28	2	18.10	1	18.20	18.15	1	16,275	0.01%
2021/01/26	1	18.90	12	18.99	18.80	-11	16,971	-0.06%
2021/01/25	1	19.05	0	0.00	19.25	1	17,313	0.01%
2021/01/22	127	19.08	4	19.06	19.20	123	17,522	0.70%	大買/鉅額交易
2021/01/20	1	17.80	10	18.25	17.35	-9	17,754	-0.05%
2021/01/19	2	18.40	1	18.65	18.35	1	18,033	0.01%
2021/01/18	1	18.05	23.5	17.41	18.00	-22.5	18,167	-0.12%
2021/01/15	1	17.90	11	17.97	17.85	-10	18,560	-0.05%
2021/01/14	2	18.68	0	0.00	18.65	2	18,778	0.01%
2021/01/13	2	18.75	10	18.66	18.70	-8	18,975	-0.04%
2021/01/12	10	18.90	0	0.00	18.60	10	19,213	0.05%
2021/01/11	1	19.10	0	0.00	19.10	1	19,920	0.01%
2021/01/08	1	19.10	0	0.00	18.90	1	20,718	0.00%
2021/01/07	6	19.64	3	19.50	19.45	3	22,688	0.01%
2021/01/06	4	18.89	1	19.05	18.70	3	24,370	0.01%
2021/01/05	1	19.60	1	19.60	19.45	0	25,785	0.00%
2021/01/04	0	0.00	2	19.73	19.70	-2	27,448	-0.01%
2020/12/31	0	0.00	10	20.10	20.10	-10	28,462	-0.04%
2020/12/29	8	20.99	4	20.63	20.45	4	29,676	0.01%
2020/12/28	0	0.00	51	20.20	20.15	-51	29,606	-0.17%
2020/12/24	54	20.43	3	20.40	20.05	51	30,004	0.17%
2020/12/23	1	20.15	5	19.72	20.20	-4	30,378	-0.01%
2020/12/22	11	20.52	5	20.17	19.60	6	30,648	0.02%
2020/12/21	3	20.38	0	0.00	20.35	3	30,718	0.01%
2020/12/18	0	0.00	3	20.00	19.80	-3	30,755	-0.01%
2020/12/17	1	19.70	0	0.00	19.75	1	30,826	0.00%
2020/12/16	2	20.18	6	20.04	19.95	-4	30,903	-0.01%
2020/12/15	2	19.85	0	0.00	19.70	2	31,315	0.01%
2020/12/14	1	19.85	0	0.00	20.30	1	31,321	0.00%
2020/12/11	7	20.09	7	20.44	20.05	0	31,531	0.00%
2020/12/10	1	20.50	0	0.00	20.50	1	32,173	0.00%
2020/12/09	47	21.07	0	0.00	20.55	47	32,638	0.14%
2020/12/08	0	0.00	1	21.35	20.95	-1	34,293	0.00%
2020/12/07	15	21.17	17	20.99	20.85	-2	34,691	-0.01%
2020/12/04	2	20.70	22.1	20.65	20.65	-20.1	35,454	-0.06%
2020/12/03	3	20.60	1	20.45	20.60	2	36,695	0.01%
2020/12/01	15	21.37	15	21.11	20.85	0	38,339	0.00%
2020/11/30	17	21.44	18	21.48	21.35	-1	38,761	0.00%
2020/11/27	22	20.85	7	20.64	20.80	15	38,628	0.04%
2020/11/25	9	20.00	1	20.15	19.90	8	38,502	0.02%
2020/11/24	15	19.40	3	19.40	19.45	12	38,115	0.03%
2020/11/23	3	19.20	1	18.95	19.15	2	38,060	0.01%
2020/11/20	2	18.95	0	0.00	19.00	2	38,056	0.01%
2020/11/19	36	19.30	10	19.10	19.20	26	38,234	0.07%
2020/11/18	3	18.93	0	0.00	18.85	3	38,335	0.01%
2020/11/17	14	19.01	0	0.00	18.90	14	38,556	0.04%
2020/11/16	1	18.95	0	0.00	18.85	1	38,716	0.00%
2020/11/13	0	0.00	1	19.20	19.35	-1	39,033	0.00%
2020/11/12	1	18.85	2	19.03	18.70	-1	39,568	0.00%
2020/11/11	5	19.30	14	19.18	19.20	-9	39,631	-0.02%
2020/11/10	9	19.56	10.8	19.49	19.20	-1.8	39,666	0.00%
2020/11/09	1	20.10	41	20.17	20.10	-40	39,412	-0.10%
2020/11/06	1	20.05	12	20.50	20.15	-11	39,594	-0.03%
2020/11/05	14	20.65	16	20.49	20.45	-2	40,590	0.00%
2020/11/04	7	20.05	11	20.48	20.05	-4	40,637	-0.01%
2020/11/03	6	20.61	5	20.51	20.45	1	41,046	0.00%
2020/11/02	2	19.68	12	19.83	19.95	-10	40,889	-0.02%
2020/10/30	2	20.60	9	20.36	20.10	-7	40,665	-0.02%
2020/10/29	11	20.42	0	0.00	20.60	11	41,076	0.03%
2020/10/28	13	20.79	6	20.72	20.60	7	41,354	0.02%
2020/10/27	50	21.00	8	20.77	20.45	42	40,705	0.10%
2020/10/26	8	20.85	8	20.60	20.60	0	40,295	0.00%
2020/10/23	28	20.94	25	20.93	20.85	3	40,027	0.01%
2020/10/22	2	20.60	0	0.00	20.60	2	39,509	0.01%
2020/10/21	12	20.85	10	20.70	20.55	2	39,134	0.01%
2020/10/20	1	20.70	29	20.83	20.85	-28	38,902	-0.07%
2020/10/19	33	21.02	6	21.21	21.10	27	38,609	0.07%
2020/10/16	3	20.85	25	21.07	20.60	-22	37,892	-0.06%
2020/10/15	101	21.48	66	21.80	21.85	35	37,047	0.09%	大買/
2020/10/14	63	21.18	69.8	21.26	21.00	-6.8	34,946	-0.02%
2020/10/13	20	20.08	87.8	19.97	20.00	-67.8	32,964	-0.21%
2020/10/12	20	19.68	21	20.16	20.45	-1	31,353	0.00%
2020/10/08	20	18.63	37	18.59	18.60	-17	29,686	-0.06%
2020/10/07	7	17.94	0	0.00	17.85	7	28,511	0.02%
2020/10/06	1	17.75	32	18.10	17.80	-31	28,220	-0.11%
2020/10/05	0	0.00	4	17.26	17.55	-4	27,286	-0.01%
2020/09/30	1	17.05	16	16.90	17.10	-15	27,209	-0.06%
2020/09/29	24	17.01	20	17.08	16.80	4	27,101	0.01%
2020/09/28	20	16.90	21	16.74	17.00	-1	26,757	0.00%
2020/09/25	16	16.40	10	17.05	16.10	6	26,283	0.02%
2020/09/24	2	16.75	0	0.00	16.75	2	25,687	0.01%
2020/09/23	3	16.82	0	0.00	17.05	3	25,407	0.01%
2020/09/21	4	16.88	0	0.00	16.85	4	25,138	0.02%
2020/09/18	20	17.33	11	17.20	17.00	9	24,931	0.04%
2020/09/17	20	17.25	20	17.01	17.00	0	24,366	0.00%
2020/09/16	26	16.87	15	16.80	17.05	11	24,148	0.05%
2020/09/15	96	17.29	24	17.15	17.00	72	23,753	0.30%
2020/09/14	1	16.60	13	16.65	16.60	-12	22,933	-0.05%
2020/09/11	15	17.28	12	17.88	17.45	3	22,205	0.01%
2020/09/10	8	16.99	39	17.00	17.05	-31	20,392	-0.15%
2020/09/09	37	16.83	34	16.47	16.80	3	19,644	0.02%
2020/09/08	33	15.95	26	15.76	16.05	7	18,507	0.04%
2020/09/07	20	16.44	31	16.43	16.90	-11	17,118	-0.06%
2020/09/04	34	15.49	0	0.00	15.40	34	15,736	0.22%
2020/09/03	17	15.47	0	0.00	15.55	17	15,095	0.11%
2020/09/02	0	0.00	12	15.08	15.15	-12	14,301	-0.08%
2020/09/01	1	14.60	4	14.70	14.65	-3	13,840	-0.02%
2020/08/31	4	14.90	7	15.00	14.95	-3	13,480	-0.02%
2020/08/28	0	0.00	6	14.54	14.45	-6	12,728	-0.05%
2020/08/27	2	14.35	0	0.00	14.35	2	12,568	0.02%
2020/08/26	2	14.75	0	0.00	14.60	2	12,399	0.02%
2020/08/25	0	0.00	30	14.60	14.60	-30	12,238	-0.25%
2020/08/24	12	14.31	0	0.00	14.55	12	11,913	0.10%
2020/08/21	21	14.50	11	14.17	14.40	10	11,655	0.09%
2020/08/20	0	0.00	2	14.13	13.90	-2	11,333	-0.02%
2020/08/19	5	14.35	10	14.65	14.35	-5	10,965	-0.05%
2020/08/18	23	14.89	14	15.03	14.85	9	10,457	0.09%
2020/08/17	11	14.64	10	14.65	14.40	1	9,697	0.01%
2020/08/14	2	14.05	1	13.95	13.90	1	9,298	0.01%
2020/08/13	10	13.95	0	0.00	13.70	10	9,005	0.11%
2020/08/12	5	14.30	12	14.03	14.10	-7	8,795	-0.08%
2020/08/11	21	14.07	3	14.98	14.20	18	8,377	0.21%
2020/08/10	17	14.92	1	15.05	15.05	16	7,094	0.23%
2020/08/07	3	13.90	0	0.00	13.70	3	6,479	0.05%
2020/08/05	1	12.90	10	12.85	12.90	-9	5,551	-0.16%
2020/08/04	15	12.85	0	0.00	12.85	15	5,409	0.28%
2020/08/03	2	11.45	27	12.30	12.30	-25	4,639	-0.54%
2020/07/22	0	0.00	2	11.25	11.15	-2	4,464	-0.04%
2020/07/17	0	0.00	2	11.20	10.95	-2	4,381	-0.05%
2020/07/16	0	0.00	2	11.20	11.15	-2	4,364	-0.05%
2020/07/15	4	11.48	2	11.25	11.25	2	4,316	0.05%
2020/07/14	0	0.00	6	11.15	11.15	-6	4,151	-0.14%
2020/07/13	0	0.00	3	11.30	11.25	-3	4,121	-0.07%
2020/07/09	6	11.50	5	11.25	11.70	1	3,952	0.03%
2020/07/08	2	11.20	0	0.00	11.20	2	3,630	0.06%
2020/06/23	0	0.00	0.1	10.55	10.55	-0.1	3,235	0.00%
2020/06/04	0	0.00	5	10.85	10.80	-5	3,326	-0.15%
2020/06/03	1	10.80	0	0.00	10.90	1	3,353	0.03%
2020/05/28	5	10.90	0	0.00	10.75	5	3,320	0.15%
2020/05/26	5	10.65	20	10.65	10.60	-15	3,276	-0.46%
2020/05/21	2	10.55	0	0.00	10.55	2	3,219	0.06%
2020/05/20	3	10.70	0	0.00	10.60	3	3,208	0.09%
2020/05/08	0	0.00	8	10.65	10.65	-8	2,932	-0.27%
2020/05/07	0	0.00	1	10.45	10.65	-1	2,927	-0.03%
2020/05/06	1	10.75	0	0.00	10.60	1	2,909	0.03%
2020/04/30	0	0.00	27	9.84	9.85	-27	2,459	-1.10%
2020/04/24	4	9.30	0	0.00	9.30	4	2,553	0.16%
2020/04/17	0	0.00	1	9.42	9.28	-1	2,856	-0.04%
2020/04/13	0	0.00	1	9.08	9.08	-1	2,918	-0.03%
2020/04/10	45	9.16	0	0.00	9.17	45	2,931	1.54%
2020/04/07	4	8.62	0	0.00	8.50	4	2,997	0.13%
2020/03/26	0	0.00	2	8.21	8.20	-2	3,430	-0.06%
2020/03/25	2	8.26	0	0.00	8.21	2	3,452	0.06%
2020/03/13	0	0.00	2	8.17	8.40	-2	3,239	-0.06%
2020/03/09	0.8	9.78	0	0.00	9.70	0.8	3,046	0.03%
2020/01/17	0	0.00	39	12.05	12.00	-39	2,792	-1.40%
2020/01/13	64	11.80	0	0.00	11.85	64	2,536	2.52%
2020/01/09	3	11.40	0	0.00	11.35	3	2,377	0.13%
2019/12/30	10	11.40	0	0.00	11.40	10	2,244	0.45%
2019/12/19	0	0.00	5	10.70	10.60	-5	1,671	-0.30%
2019/12/18	0	0.00	3	10.70	10.75	-3	1,686	-0.18%
2019/12/11	1	10.55	0	0.00	10.60	1	1,762	0.06%
2019/11/27	0	0.00	1	10.70	10.70	-1	1,844	-0.05%
2019/11/22	3	10.78	14	10.70	10.70	-11	1,809	-0.61%
2019/11/15	0	0.00	9	10.65	10.65	-9	1,808	-0.50%
2019/11/14	0	0.00	1	10.65	10.65	-1	1,805	-0.06%
2019/11/08	0	0.00	2	10.65	10.65	-2	1,758	-0.11%
2019/11/04	2	10.55	0	0.00	10.55	2	1,688	0.12%
2019/10/31	3	10.80	0	0.00	10.65	3	1,739	0.17%
2019/10/28	0	0.00	5	10.60	10.55	-5	1,590	-0.31%
2019/09/16	0	0.00	32	10.55	10.50	-32	1,834	-1.74%
2019/09/05	0	0.00	5	10.50	10.50	-5	1,845	-0.27%
2019/08/02	0	0.00	10	11.10	11.00	-10	2,428	-0.41%
2019/08/01	0	0.00	5	11.10	11.15	-5	2,410	-0.21%
2019/07/16	10	11.35	0	0.00	11.35	10	2,424	0.41%
2019/06/03	0	0.00	4	11.40	11.40	-4	2,631	-0.15%
2019/05/31	4	11.45	0	0.00	11.30	4	2,597	0.15%
2019/05/20	0	0.00	25	10.90	11.10	-25	2,402	-1.04%
2019/05/10	2	10.75	0	0.00	10.75	2	2,876	0.07%
2019/05/09	3	10.98	0	0.00	10.90	3	2,885	0.10%
2019/04/25	0	0.00	1	10.95	10.90	-1	2,834	-0.04%
2019/04/23	10	11.05	0	0.00	11.05	10	2,772	0.36%
2019/04/02	0	0.00	1	11.10	11.10	-1	2,692	-0.04%
2019/03/18	1	11.05	0	0.00	11.15	1	2,605	0.04%
2019/03/12	2	11.15	2	11.25	11.25	0	2,645	0.00%
2019/03/06	0	0.00	1	11.00	11.00	-1	2,722	-0.04%
2019/02/26	0	0.00	2	11.05	11.05	-2	2,803	-0.07%
2019/02/25	2	11.00	0	0.00	10.95	2	2,808	0.07%
2019/02/20	2	11.00	4	11.05	11.00	-2	2,822	-0.07%
2019/02/19	20	11.00	0	0.00	11.00	20	2,818	0.71%
2019/02/18	1	10.80	0	0.00	10.80	1	2,767	0.04%
2019/02/15	4	11.00	0	0.00	10.95	4	2,854	0.14%
2019/02/12	0	0.00	3	10.90	11.25	-3	2,610	-0.11%
2019/01/29	0	0.00	30	10.20	10.25	-30	2,351	-1.28%
2019/01/28	0	0.00	37	10.20	10.15	-37	2,373	-1.56%
2019/01/25	0	0.00	20	10.25	10.15	-20	2,421	-0.83%
2019/01/24	0	0.00	43	10.14	10.20	-43	2,450	-1.75%
2019/01/21	3	10.00	0	0.00	9.86	3	2,468	0.12%
2019/01/18	0	0.00	10	10.05	9.98	-10	2,513	-0.40%
2019/01/17	10	10.00	0	0.00	9.95	10	2,585	0.39%
2019/01/10	3	10.20	3	10.30	10.10	0	2,675	0.00%
2019/01/09	0	0.00	5	10.15	10.15	-5	2,668	-0.19%
2019/01/07	5	9.97	0	0.00	9.88	5	2,705	0.18%
2019/01/04	10	9.73	0	0.00	9.79	10	2,742	0.36%
2019/01/03	10	9.96	0	0.00	9.91	10	2,791	0.36%
2018/12/25	30	10.27	0	0.00	10.30	30	3,263	0.92%
2018/12/24	13	10.71	10	10.85	10.65	3	3,288	0.09%
2018/12/22	10	10.65	0	0.00	10.70	10	3,335	0.30%
2018/12/07	0	0.00	1	10.50	10.50	-1	4,099	-0.02%
2018/12/06	0	0.00	35	10.50	10.45	-35	4,191	-0.83%
2018/12/04	5	11.20	0	0.00	11.05	5	4,217	0.12%
2018/11/28	0	0.00	1	10.80	10.85	-1	4,072	-0.02%
2018/11/14	2	11.65	2	11.55	11.45	0	4,121	0.00%
2018/11/13	0	0.00	10	10.90	11.00	-10	4,064	-0.25%
2018/11/02	1	11.15	0	0.00	11.20	1	4,356	0.02%
2018/10/26	20	10.55	10	10.80	10.45	10	4,278	0.23%
2018/10/25	32	11.05	0	0.00	10.80	32	4,239	0.75%
2018/10/23	20	11.55	0	0.00	11.50	20	4,219	0.47%
2018/10/19	0	0.00	20	11.55	11.65	-20	4,255	-0.47%
2018/10/18	1	11.60	0	0.00	11.70	1	4,300	0.02%
2018/10/12	20	11.20	40	11.60	11.90	-20	4,382	-0.46%
2018/10/11	1	11.40	2	11.50	11.45	-1	4,484	-0.02%
2018/10/09	1	12.70	1	12.60	12.60	0	4,515	0.00%
2018/10/05	0	0.00	2	12.70	12.70	-2	4,527	-0.04%
2018/10/04	1	13.25	0	0.00	13.30	1	4,519	0.02%
2018/10/03	2	13.75	1	13.65	13.35	1	4,496	0.02%
2018/09/25	0	0.00	21	13.00	13.15	-21	4,146	-0.51%
2018/09/19	1	12.80	0	0.00	12.65	1	3,943	0.03%
2018/09/18	20	12.55	0	0.00	12.40	20	3,965	0.50%
2018/09/13	20	12.00	0	0.00	11.90	20	3,960	0.50%
2018/09/11	2	11.30	0	0.00	11.45	2	3,978	0.05%
2018/09/06	0	0.00	1	12.15	12.05	-1	4,651	-0.02%
2018/09/04	1	12.20	0	0.00	12.15	1	5,416	0.02%
2018/08/23	1	12.75	0	0.00	12.70	1	6,664	0.02%
2018/08/13	1	12.60	0	0.00	12.55	1	7,664	0.01%
2018/07/30	0	0.00	2	13.65	13.65	-2	9,151	-0.02%
2018/07/27	0	0.00	20	13.65	13.60	-20	9,351	-0.21%
2018/07/25	0	0.00	3	13.70	13.75	-3	10,127	-0.03%
2018/07/23	0	0.00	2	13.20	13.25	-2	10,813	-0.02%
2018/07/20	0	0.00	1	13.50	13.25	-1	11,292	-0.01%
2018/07/18	5	14.00	0	0.00	13.85	5	11,902	0.04%
2018/07/17	2	13.85	0	0.00	13.80	2	11,997	0.02%
2018/07/06	0	0.00	5	12.31	12.50	-5	15,444	-0.03%
2018/07/05	0	0.00	50	12.70	12.70	-50	16,184	-0.31%
2018/07/03	0	0.00	4	12.94	13.00	-4	19,033	-0.02%
2018/06/29	0	0.00	1	13.70	13.80	-1	20,916	0.00%
2018/06/27	20	13.95	0	0.00	13.90	20	22,255	0.09%
2018/06/26	0	0.00	10	13.90	13.60	-10	23,205	-0.04%
2018/06/25	5	14.25	0	0.00	14.05	5	23,961	0.02%
2018/06/22	5	14.35	1	14.35	14.15	4	24,878	0.02%
2018/06/21	0	0.00	3	14.40	14.40	-3	24,899	-0.01%
2018/06/20	2	14.45	0	0.00	14.35	2	24,904	0.01%
2018/06/19	23	14.91	0	0.00	14.55	23	24,906	0.09%
2018/06/15	3	14.50	40	14.35	14.55	-37	24,923	-0.15%
2018/06/14	70	14.86	2	15.00	14.45	68	24,848	0.27%
2018/06/13	11	14.80	6	14.68	14.70	5	24,440	0.02%
2018/06/12	3	14.25	0	0.00	14.10	3	23,812	0.01%
2018/06/11	0	0.00	8	14.30	14.20	-8	23,741	-0.03%
2018/06/08	1	14.25	0	0.00	14.25	1	23,712	0.00%
2018/06/06	3	14.65	3	14.80	14.55	0	23,629	0.00%
2018/06/04	3	15.15	23	14.95	14.90	-20	23,514	-0.09%
2018/06/01	2	14.60	2	14.75	14.80	0	23,306	0.00%
2018/05/31	20	14.65	10	14.70	14.55	10	23,221	0.04%
2018/05/30	12	14.95	28	14.83	14.90	-16	23,023	-0.07%
2018/05/29	3	14.05	4	14.19	14.10	-1	22,535	0.00%
2018/05/25	0	0.00	2	14.05	14.10	-2	22,941	-0.01%
2018/05/24	2	14.50	0	0.00	14.20	2	22,970	0.01%
2018/05/21	20	14.25	0	0.00	14.20	20	22,997	0.09%
2018/05/17	3	14.35	0	0.00	14.25	3	23,107	0.01%
2018/05/16	2	14.55	15	14.55	14.50	-13	23,085	-0.06%
2018/05/15	3	14.60	5	14.70	14.70	-2	23,051	-0.01%
2018/05/11	2	14.30	0	0.00	14.20	2	22,794	0.01%
2018/05/10	10	14.40	0	0.00	14.05	10	22,677	0.04%
2018/05/09	24	14.53	0	0.00	14.55	24	22,549	0.11%
2018/05/08	2	14.13	0	0.00	13.80	2	22,331	0.01%
2018/05/04	3	14.40	0	0.00	14.40	3	22,270	0.01%
2018/05/03	1	14.25	9	14.10	14.10	-8	22,104	-0.04%
2018/05/02	6	15.54	6	14.69	14.80	0	22,036	0.00%
2018/04/30	21	15.30	5	15.90	15.80	16	21,551	0.07%
2018/04/27	5	14.95	2	14.55	14.95	3	21,151	0.01%
2018/04/26	0	0.00	12	15.00	14.75	-12	21,133	-0.06%
2018/04/25	8	15.36	5	15.40	15.70	3	20,731	0.01%
2018/04/23	5	16.60	0	0.00	16.10	5	20,318	0.02%
2018/04/20	4	16.81	0	0.00	16.40	4	20,316	0.02%
2018/04/19	5	16.40	20	16.46	16.45	-15	20,016	-0.07%
2018/04/18	10	16.15	4	16.30	16.10	6	20,022	0.03%
2018/04/17	4	16.33	15	16.20	16.00	-11	21,850	-0.05%
2018/04/16	18	15.80	21	16.12	16.10	-3	22,218	-0.01%
2018/04/13	20	16.29	18	15.99	15.90	2	22,585	0.01%
2018/04/12	10	16.25	2	16.00	15.95	8	22,255	0.04%
2018/04/11	34	16.32	31	16.42	16.65	3	21,929	0.01%
2018/04/10	46	16.95	137	16.97	16.15	-91	21,196	-0.43%	大賣/
2018/04/09	119	17.71	13	17.88	17.90	106	19,983	0.53%	大買/鉅額交易
2018/04/03	3	16.30	17	16.19	16.70	-14	18,537	-0.08%
2018/04/02	10	16.10	10	15.50	15.55	0	17,694	0.00%
2018/03/31	11	15.50	29	15.30	15.10	-18	17,151	-0.10%
2018/03/30	46	15.71	20	15.75	15.25	26	16,948	0.15%
2018/03/29	35	14.95	39	14.61	15.00	-4	15,991	-0.03%
2018/03/28	71	14.39	61	14.39	14.10	10	15,053	0.07%
2018/03/27	13	13.88	24	14.23	14.10	-11	14,266	-0.08%
2018/03/23	3	12.65	3	12.80	12.85	0	13,663	0.00%
2018/03/22	5	13.45	0	0.00	13.05	5	14,101	0.04%
2018/03/21	20	13.55	5	13.60	13.45	15	14,098	0.11%
2018/03/16	0	0.00	2	13.10	12.95	-2	14,312	-0.01%
2018/03/14	5	12.95	5	13.05	12.90	0	14,940	0.00%
2018/03/13	2	13.23	32	13.05	13.00	-30	15,727	-0.19%
2018/03/12	2	12.85	0	0.00	12.85	2	16,159	0.01%
2018/03/08	5	13.25	0	0.00	13.20	5	17,110	0.03%
2018/03/06	5	13.80	0	0.00	13.50	5	18,586	0.03%
2018/03/01	0	0.00	52	14.00	14.00	-52	21,225	-0.24%
2018/02/27	2	13.90	40	14.03	14.00	-38	21,425	-0.18%
2018/02/26	15	13.72	0	0.00	13.55	15	21,188	0.07%
2018/02/23	111	13.55	66	13.77	13.70	45	21,268	0.21%	大買/
2018/02/22	2	13.00	0	0.00	12.95	2	21,431	0.01%
2018/02/12	0	0.00	2	12.65	12.60	-2	21,895	-0.01%
2018/02/06	0	0.00	10	12.00	11.80	-10	22,465	-0.04%
2018/02/01	30	13.50	0	0.00	13.45	30	23,966	0.13%
2018/01/31	4	13.05	0	0.00	13.30	4	23,942	0.02%
2018/01/26	0	0.00	7	13.64	13.60	-7	23,907	-0.03%
2018/01/25	6	13.99	0	0.00	13.70	6	23,955	0.03%
2018/01/22	5	13.95	2	13.70	13.65	3	24,033	0.01%
2018/01/18	5	14.40	0	0.00	14.00	5	24,664	0.02%
2018/01/16	0	0.00	6	14.09	14.55	-6	24,889	-0.02%
2018/01/15	10	14.20	13	14.48	14.20	-3	24,884	-0.01%
2018/01/12	42	15.15	47	15.00	14.85	-5	24,415	-0.02%
2018/01/11	43	15.43	21	15.45	14.80	22	23,839	0.09%
2018/01/10	35	14.64	71	14.79	15.00	-36	21,688	-0.17%
2018/01/09	42	14.23	10	14.43	14.25	32	20,880	0.15%
2018/01/08	5	13.85	0	0.00	13.60	5	20,377	0.02%
2018/01/05	0	0.00	2	13.60	13.55	-2	20,271	-0.01%
2018/01/03	5	13.90	35	13.70	13.70	-30	20,244	-0.15%
2018/01/02	7	13.96	5	13.80	13.75	2	20,170	0.01%