大亞 (1609)-第一金-新竹券商分點個股進出

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▲1.36%
937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－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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	2	46.68	3	46.70	46.45	-1	5,552	-0.02%
2024/11/21	1	44.60	0	0.00	44.90	1	5,586	0.02%
2024/11/18	0	44.70	0	0.00	44.35	0	6,698	0.00%
2024/11/15	1	45.40	0	0.00	45.40	1	6,826	0.01%
2024/11/14	3	44.77	0	0.00	44.60	3	7,066	0.04%
2024/11/13	1	45.16	2	45.10	44.80	-1	7,249	-0.01%
2024/11/12	1	45.20	0	0.00	45.00	1	7,467	0.01%
2024/11/07	2	45.79	43	45.54	45.90	-41	8,611	-0.48%
2024/11/05	0	0.00	0.2	46.48	46.45	-0.2	9,130	0.00%
2024/11/01	1	45.60	1	44.75	46.20	0	9,827	0.00%
2024/10/30	1	45.30	0	45.40	45.30	1	10,068	0.01%
2024/10/29	10	46.05	10	45.40	45.40	0	10,321	0.00%
2024/10/28	12	46.04	11	46.23	46.10	1	10,426	0.01%
2024/10/25	0.1	46.40	1	46.35	46.40	-1	10,593	-0.01%
2024/10/24	13	46.84	0	0.00	46.30	13	11,070	0.12%
2024/10/23	0	0.00	1	47.70	47.35	-1	11,586	-0.01%
2024/10/22	4	46.84	0	0.00	46.90	4	11,907	0.03%
2024/10/18	1.1	47.44	0	0.00	47.00	1.1	13,586	0.01%
2024/10/17	0.1	47.60	1.2	47.64	47.45	-1.1	14,151	-0.01%
2024/10/16	20	47.37	17.2	47.21	47.15	2.8	16,275	0.02%
2024/10/15	13	47.91	38.1	47.78	47.70	-25.1	16,978	-0.15%
2024/10/14	5	48.24	5	48.69	48.70	0	17,972	0.00%
2024/10/11	9	47.82	1	47.95	47.65	8	18,469	0.04%
2024/10/09	6	48.32	11	48.16	48.15	-5	18,783	-0.03%
2024/10/08	4	48.58	2	48.80	48.60	2	19,150	0.01%
2024/10/07	4	49.38	4	49.61	49.35	0	19,529	0.00%
2024/10/04	13	49.10	17	49.13	49.10	-4	19,667	-0.02%
2024/10/01	1	50.30	0	0.00	50.70	1	19,826	0.01%
2024/09/30	4.1	51.22	0	0.00	50.70	4.1	20,256	0.02%
2024/09/27	9.5	51.96	6	52.08	52.00	3.5	20,265	0.02%
2024/09/26	0	0.00	4	51.20	50.60	-4	20,263	-0.02%
2024/09/25	1	50.50	3	50.57	50.50	-2	20,460	-0.01%
2024/09/24	1	50.20	5.2	50.20	50.20	-4.2	20,868	-0.02%
2024/09/23	6	50.98	8	51.26	50.70	-2	21,472	-0.01%
2024/09/20	4	50.40	3	50.50	50.70	1	22,050	0.00%
2024/09/19	0	0.00	0.7	50.57	50.70	-0.7	22,510	0.00%
2024/09/18	1.5	51.00	11.2	51.25	50.60	-9.7	22,550	-0.04%
2024/09/16	5	50.05	7	49.84	49.90	-2	22,607	-0.01%
2024/09/13	2	48.53	2.1	48.65	48.65	-0.1	22,817	0.00%
2024/09/12	0.1	48.30	0	0.00	48.45	0.1	23,113	0.00%
2024/09/11	1	47.10	1	46.70	47.70	0	23,391	0.00%
2024/09/10	1	48.30	4	47.25	46.40	-3	24,132	-0.01%
2024/09/09	1	48.65	0	0.00	48.80	1	25,304	0.00%
2024/09/06	1	48.25	1	48.40	48.70	0	25,569	0.00%
2024/09/05	31	48.86	1	49.70	48.20	30	25,736	0.12%
2024/09/04	1	50.00	9	49.88	49.35	-8	26,178	-0.03%
2024/09/03	6	51.93	0	0.00	51.60	6	26,875	0.02%
2024/09/02	1	53.50	44	53.33	52.70	-43	26,911	-0.16%
2024/08/30	3	53.00	70	52.90	52.90	-67	26,902	-0.25%
2024/08/29	46	53.11	1	53.30	53.00	45	26,974	0.17%
2024/08/28	1	53.80	0	0.00	53.60	1	27,040	0.00%
2024/08/27	0	0.00	2	54.50	54.30	-2	27,026	-0.01%
2024/08/26	16	54.88	7	55.30	54.20	9	27,084	0.03%
2024/08/23	11	55.35	6	54.73	55.80	5	26,997	0.02%
2024/08/22	12	56.48	12	56.08	55.60	0	26,965	0.00%
2024/08/21	27	55.71	22	56.35	55.60	5	26,989	0.02%
2024/08/20	4	55.93	16	55.88	56.30	-12	27,024	-0.04%
2024/08/19	8.1	53.75	0	0.00	53.30	8.1	26,949	0.03%
2024/08/16	10	54.08	2	53.90	54.10	8	26,999	0.03%
2024/08/15	4	57.13	0	0.00	56.80	4	27,016	0.01%
2024/08/14	1	57.50	11	57.06	57.20	-10	27,424	-0.04%
2024/08/13	12	57.47	217.4	57.01	57.40	-205.4	27,400	-0.75%	大賣/鉅額交易
2024/08/12	1	57.11	20	57.51	57.60	-19	27,345	-0.07%
2024/08/09	11	56.84	13	56.88	56.60	-2	27,289	-0.01%
2024/08/08	8	55.10	11	54.88	55.20	-3	27,027	-0.01%
2024/08/07	3	53.70	18	54.13	55.20	-15	27,207	-0.06%
2024/08/06	15	50.68	14	51.04	51.00	1	27,253	0.00%
2024/08/05	7	50.69	25.2	49.91	50.00	-18.2	27,647	-0.07%
2024/08/02	4	55.40	46	55.53	55.30	-42	28,361	-0.15%
2024/08/01	7	55.34	17	55.00	56.40	-10	29,217	-0.03%
2024/07/31	2	55.20	0	0.00	54.20	2	29,530	0.01%
2024/07/30	6.1	54.88	6	55.07	55.20	0.1	30,122	0.00%
2024/07/29	5.1	56.42	18	57.47	55.00	-12.9	30,715	-0.04%
2024/07/26	37	56.87	26	56.68	57.20	11	30,965	0.04%
2024/07/23	12.2	56.15	5	56.52	55.70	7.2	31,280	0.02%
2024/07/22	18	56.92	21	56.54	56.00	-3	31,959	-0.01%
2024/07/19	55	59.06	50	59.55	59.00	5	32,416	0.02%
2024/07/18	12.4	58.60	50.1	58.58	58.70	-37.7	33,894	-0.11%
2024/07/17	331	60.01	65.1	60.33	58.40	265.9	35,831	0.74%	大買/鉅額交易
2024/07/16	18	57.32	12	57.46	57.30	6	36,721	0.02%
2024/07/15	15	57.45	21	57.23	57.20	-6	42,496	-0.01%
2024/07/12	11	55.37	2	55.75	55.00	9	44,084	0.02%
2024/07/11	8	54.65	13	54.63	54.30	-5	45,321	-0.01%
2024/07/10	6	54.95	4	54.93	55.50	2	48,804	0.00%
2024/07/09	5	54.44	7	54.50	55.10	-2	51,385	0.00%
2024/07/08	45	54.16	1	54.20	54.10	44	52,610	0.08%
2024/07/05	8.2	55.17	43	55.49	55.00	-34.8	53,494	-0.07%
2024/07/04	16	55.42	15.1	55.54	55.50	0.9	55,074	0.00%
2024/07/03	0	0.00	0.1	54.40	54.00	-0.1	56,472	0.00%
2024/07/02	2	55.10	7	54.50	54.20	-5	57,052	-0.01%
2024/07/01	9	55.42	23.6	55.31	54.80	-14.6	57,349	-0.03%
2024/06/28	15.1	55.83	51.1	55.71	55.80	-36	57,402	-0.06%
2024/06/27	5	55.42	13.1	55.41	55.50	-8.1	57,195	-0.01%
2024/06/26	114	55.55	104.1	54.87	55.40	9.9	57,186	0.02%	大買/大賣/
2024/06/25	19.8	54.51	5.2	54.47	55.00	14.6	57,280	0.03%
2024/06/24	4	53.03	7	52.84	52.70	-3	57,860	-0.01%
2024/06/21	13	53.78	12	53.43	53.60	1	60,054	0.00%
2024/06/20	13	53.86	41	53.50	53.50	-28	63,423	-0.04%
2024/06/19	2	53.65	1.1	53.57	53.20	0.9	64,988	0.00%
2024/06/18	2	53.35	9	53.87	54.10	-7	65,146	-0.01%
2024/06/17	55	55.24	29.4	54.56	53.70	25.6	65,108	0.04%
2024/06/14	39.5	54.62	49	54.44	54.90	-9.5	64,694	-0.01%
2024/06/13	3	51.70	4.1	51.77	51.70	-1.1	63,741	0.00%
2024/06/12	50	52.09	11	51.43	51.00	39	63,858	0.06%
2024/06/11	32.3	52.23	20	51.84	51.40	12.3	65,074	0.02%
2024/06/07	29.1	52.12	11.6	51.46	52.20	17.5	64,838	0.03%
2024/06/06	0.5	49.38	5	49.50	49.10	-4.5	64,234	-0.01%
2024/06/05	0	0.00	5	48.65	48.60	-5	64,199	-0.01%
2024/06/04	3.1	48.99	3	48.87	48.95	0.1	64,365	0.00%
2024/06/03	4	48.98	3.1	48.97	48.90	0.9	64,606	0.00%
2024/05/31	0.1	49.45	8.5	49.36	49.05	-8.4	66,014	-0.01%
2024/05/30	10	49.68	5	49.39	49.10	5	66,161	0.01%
2024/05/29	4.1	50.45	1	50.40	50.30	3.1	66,381	0.00%
2024/05/28	3.1	51.00	3	50.53	51.00	0.1	66,963	0.00%
2024/05/27	13.1	50.68	30	50.79	50.50	-16.9	67,573	-0.03%
2024/05/24	22.1	49.52	10	49.39	49.50	12.1	67,474	0.02%
2024/05/23	20.6	50.46	33	50.92	50.10	-12.4	67,648	-0.02%
2024/05/22	4.1	52.81	6	52.70	52.60	-1.9	67,442	0.00%
2024/05/21	8	53.45	2.1	53.20	52.90	5.9	67,454	0.01%
2024/05/20	35.3	54.14	24.2	53.23	53.50	11.1	67,326	0.02%
2024/05/17	3	52.57	1	52.80	53.10	2	66,888	0.00%
2024/05/16	1	52.30	12.1	52.33	52.10	-11.1	66,923	-0.02%
2024/05/15	3	52.87	3	53.17	52.10	0	66,961	0.00%
2024/05/14	4	52.88	16	52.82	52.40	-12	66,691	-0.02%
2024/05/13	3	52.53	7	52.51	53.00	-4	66,475	-0.01%
2024/05/10	4	53.23	5.4	53.09	53.60	-1.4	66,203	0.00%
2024/05/09	32.5	54.04	13	54.01	53.30	19.5	65,851	0.03%
2024/05/08	31.2	56.01	23.5	56.19	56.20	7.7	65,135	0.01%
2024/05/07	23.1	53.82	30	53.74	55.80	-6.9	64,115	-0.01%
2024/05/06	8	53.34	1.7	53.55	52.90	6.3	63,002	0.01%
2024/05/03	23.1	54.89	20	55.39	54.00	3.1	62,453	0.00%
2024/05/02	18.1	57.52	11	58.63	56.30	7.1	61,790	0.01%
2024/04/30	22	56.47	34.7	56.23	56.90	-12.7	61,060	-0.02%
2024/04/29	38.2	58.73	15	57.75	57.60	23.2	60,379	0.04%
2024/04/26	41	60.82	27.1	60.96	60.00	13.9	59,620	0.02%
2024/04/25	83	60.82	53	61.03	60.90	30	58,696	0.05%
2024/04/24	81.1	59.98	149.1	60.12	60.50	-68	57,532	-0.12%	大賣/
2024/04/23	100.1	57.94	93	57.48	57.60	7.1	55,336	0.01%
2024/04/22	97	60.56	93	60.27	57.80	4.1	53,268	0.01%
2024/04/19	162.2	64.85	132.4	64.33	64.20	29.7	51,577	0.06%	大買/大賣/
2024/04/18	38	63.63	26.4	64.07	64.70	11.6	45,068	0.03%
2024/04/17	34	56.85	34.1	58.07	58.90	-0.1	42,476	0.00%
2024/04/16	102.4	55.47	69	54.91	53.60	33.3	40,749	0.08%	大買/
2024/04/15	27.1	55.06	38.2	55.42	55.60	-11.1	36,988	-0.03%
2024/04/12	35	48.04	56.1	49.21	50.60	-21.1	34,024	-0.06%
2024/04/11	20	46.98	11.1	46.89	46.00	8.9	32,414	0.03%
2024/04/10	33.1	46.67	19.2	46.57	46.70	13.9	31,471	0.04%
2024/04/09	63.2	44.92	52	45.48	45.55	11.2	29,793	0.04%
2024/04/08	4	43.43	50	43.18	43.10	-46	28,049	-0.16%
2024/04/03	34	42.15	12	41.93	41.15	22	27,536	0.08%
2024/04/02	7	41.91	12	41.97	41.75	-5	27,355	-0.02%
2024/04/01	6	43.24	5	43.23	42.60	1	27,068	0.00%
2024/03/29	15	43.09	30.2	43.02	43.00	-15.2	26,844	-0.06%
2024/03/28	76	44.18	14.1	44.25	44.20	62	26,243	0.24%
2024/03/27	19	44.99	4.1	45.11	44.05	14.9	25,546	0.06%
2024/03/26	68.2	45.53	62	45.08	43.80	6.2	24,475	0.03%
2024/03/25	146.2	44.50	119.1	44.24	45.40	27.1	22,208	0.12%	大買/大賣/
2024/03/22	20	41.68	44.6	41.62	42.45	-24.6	18,720	-0.13%
2024/03/21	1	38.30	56	38.53	38.60	-55	16,948	-0.32%
2024/03/20	28	37.76	2	37.65	37.35	26	16,636	0.16%
2024/03/19	13	38.61	2	38.60	38.10	11	16,490	0.07%
2024/03/18	22	38.36	29	38.44	38.45	-7	16,303	-0.04%
2024/03/15	20.5	37.71	17	38.24	37.95	3.5	16,333	0.02%
2024/03/14	49	38.11	114	38.44	37.85	-65	16,455	-0.40%	大賣/
2024/03/13	3	36.80	40.5	37.20	36.85	-37.5	15,554	-0.24%
2024/03/12	2	37.40	5	37.28	37.20	-3	16,240	-0.02%
2024/03/11	2	35.93	4	36.24	36.30	-2	16,078	-0.01%
2024/03/08	49	36.31	2	36.05	36.05	47	16,116	0.29%
2024/03/07	27	37.31	0	0.00	36.70	27	16,013	0.17%
2024/03/06	46	37.96	42	38.80	37.50	4	15,653	0.03%
2024/03/05	9	36.82	14	36.32	36.35	-5	14,187	-0.04%
2024/03/04	14	37.14	2	37.10	36.95	12	14,009	0.09%
2024/03/01	6	37.73	10	37.90	37.85	-4	13,745	-0.03%
2024/02/29	10	37.30	60.5	37.06	37.50	-50.5	13,258	-0.38%
2024/02/27	6	35.77	2	36.18	35.65	4	12,912	0.03%
2024/02/26	62.1	36.90	2	37.38	36.45	60.1	12,829	0.47%
2024/02/23	4	36.20	15	36.45	36.25	-11	12,302	-0.09%
2024/02/22	1	36.60	10	36.50	36.40	-9	12,200	-0.07%
2024/02/21	0	0.00	0	36.40	36.15	0	12,059	0.00%
2024/02/20	13	36.45	1	35.90	35.90	12	12,000	0.10%
2024/02/19	1	36.50	4	36.41	36.30	-3	11,892	-0.03%
2024/02/16	9	35.93	8.1	35.69	35.90	0.9	11,753	0.01%
2024/02/15	2	34.98	1	35.35	35.25	1	11,571	0.01%
2024/02/05	3	34.38	0	0.00	34.50	3	11,525	0.03%
2024/02/02	5	35.10	0	0.00	34.80	5	11,490	0.04%
2024/02/01	1	35.20	0	0.00	35.40	1	11,408	0.01%
2024/01/31	1	35.00	2	35.15	34.95	-1	11,447	-0.01%
2024/01/30	1	35.15	3	35.00	34.90	-2	11,431	-0.02%
2024/01/26	0	0.00	1	35.00	34.60	-1	11,464	-0.01%
2024/01/25	3	34.97	1	35.05	34.85	2	11,468	0.02%
2024/01/23	2	35.45	10	35.50	35.40	-8	11,477	-0.07%
2024/01/22	1	35.50	0	0.00	35.35	1	11,439	0.01%
2024/01/19	15	34.97	6	34.75	34.80	9	11,317	0.08%
2024/01/17	0	0.00	4	35.01	34.60	-4	11,190	-0.04%
2024/01/16	16	35.73	14	36.00	35.50	2	11,067	0.02%
2024/01/15	21	35.55	121	36.34	36.90	-100	10,747	-0.93%	大賣/
2024/01/12	1	34.20	1	34.15	34.15	0	9,522	0.00%
2024/01/11	0	0.00	0	33.95	34.10	0	9,592	0.00%
2024/01/10	3.1	33.22	0	0.00	33.25	3.1	9,701	0.03%
2024/01/09	0	0.00	5	33.73	33.65	-5	9,803	-0.05%
2024/01/08	0	0.00	16	34.25	34.10	-16	9,826	-0.16%
2024/01/05	0	0.00	1	34.30	34.30	-1	9,894	-0.01%
2024/01/04	17	35.03	0	0.00	34.60	17	9,942	0.17%
2024/01/03	0	0.00	7	34.81	34.70	-7	10,003	-0.07%
2024/01/02	2	34.90	14	35.01	35.00	-12	9,946	-0.12%
2023/12/29	12	34.96	6	34.58	34.50	6	9,959	0.06%
2023/12/28	15	34.82	17	35.16	35.00	-2	9,956	-0.02%
2023/12/27	2	34.15	3	34.10	34.00	-1	10,054	-0.01%
2023/12/26	0	0.00	1	33.85	33.95	-1	10,500	-0.01%
2023/12/25	5.2	33.75	1	33.75	33.75	4.2	11,418	0.04%
2023/12/22	2.1	34.15	11	34.10	33.90	-8.9	11,866	-0.07%
2023/12/21	0	0.00	1	34.45	34.30	-1	12,507	-0.01%
2023/12/20	5	33.80	2	33.93	34.20	3	12,617	0.02%
2023/12/19	3	33.45	2	33.45	33.45	1	12,665	0.01%
2023/12/18	1	34.20	2	33.95	33.90	-1	12,681	-0.01%
2023/12/15	20	34.73	4	34.59	34.40	16	12,693	0.13%
2023/12/14	2.5	34.72	3	34.72	34.55	-0.5	12,628	0.00%
2023/12/13	11	34.88	4	35.11	34.85	7	12,503	0.06%
2023/12/12	14	35.96	29	36.14	35.60	-15	12,373	-0.12%
2023/12/11	16	36.12	26	36.29	35.80	-10	11,967	-0.08%
2023/12/08	38	35.65	14.1	35.62	35.60	24	11,478	0.21%
2023/12/07	16	35.32	34	35.74	35.95	-18	11,007	-0.16%
2023/12/06	0	0.00	6	33.89	33.95	-6	10,073	-0.06%
2023/12/05	4	33.24	2	33.50	33.45	2	10,041	0.02%
2023/12/04	6	34.18	2	33.98	33.95	4	9,961	0.04%
2023/12/01	2	34.08	0	0.00	33.90	2	9,871	0.02%
2023/11/30	7	34.16	5	34.15	34.05	2	9,922	0.02%
2023/11/29	2	34.15	2	34.45	34.25	0	9,996	0.00%
2023/11/28	1	34.00	5	34.31	34.45	-4	10,079	-0.04%
2023/11/27	6	34.36	4	34.05	34.00	2	10,284	0.02%
2023/11/24	10	34.32	6	34.36	34.20	4	10,226	0.04%
2023/11/22	2	33.68	3	33.48	33.55	-1	9,990	-0.01%
2023/11/21	5	33.83	8	33.74	33.70	-3	10,061	-0.03%
2023/11/20	2	33.30	1	33.45	33.50	1	10,060	0.01%
2023/11/17	0	0.00	2	33.28	33.25	-2	10,102	-0.02%
2023/11/16	1.1	32.98	0	0.00	33.00	1.1	10,190	0.01%
2023/11/15	1	32.85	0	0.00	32.75	1	10,289	0.01%
2023/11/14	2	32.40	0	0.00	32.05	2	10,528	0.02%
2023/11/13	1	32.05	0	0.00	32.45	1	10,919	0.01%
2023/11/10	12	32.34	0	0.00	32.25	12	11,057	0.11%
2023/11/09	2	32.53	0	0.00	32.55	2	11,263	0.02%
2023/11/08	2	32.73	12	32.61	32.60	-10	11,569	-0.09%
2023/11/06	1	33.05	6	33.42	33.45	-5	12,119	-0.04%
2023/11/03	0	0.00	2	33.00	32.80	-2	12,498	-0.02%
2023/11/02	5	32.50	10	32.35	32.50	-5	12,697	-0.04%
2023/11/01	12	31.75	12	31.90	31.90	0	13,002	0.00%
2023/10/31	6	32.23	1	32.00	32.00	5	13,902	0.04%
2023/10/30	12	33.32	1	32.80	32.80	11	16,190	0.07%
2023/10/27	15	32.85	2	32.80	32.80	13	16,241	0.08%
2023/10/26	2	32.95	15	32.90	32.80	-13	16,488	-0.08%
2023/10/25	0	0.00	2	33.50	33.45	-2	16,712	-0.01%
2023/10/24	2	32.70	6	33.23	33.40	-4	16,883	-0.02%
2023/10/23	3	32.85	5	33.42	33.05	-2	17,175	-0.01%
2023/10/20	15	32.14	10	32.30	32.10	5	17,530	0.03%
2023/10/19	11	32.86	2	33.00	32.80	9	18,760	0.05%
2023/10/18	1	33.10	1	33.15	32.90	0	19,514	0.00%
2023/10/17	3	33.88	2	33.73	33.60	1	19,983	0.01%
2023/10/16	25	34.28	24	34.20	34.25	1	20,170	0.00%
2023/10/13	4	35.34	4	35.18	34.95	0	21,179	0.00%
2023/10/12	13	35.50	6	35.56	35.50	7	22,483	0.03%
2023/10/11	2	36.25	15	35.64	35.35	-13	22,863	-0.06%
2023/10/06	9	36.48	18	36.38	36.40	-9	23,403	-0.04%
2023/10/05	1	37.20	2	37.03	36.90	-1	23,809	0.00%
2023/10/04	11	37.13	14.1	36.99	36.85	-3.1	24,245	-0.01%
2023/10/03	46	38.04	45	37.93	37.75	1	24,742	0.00%
2023/10/02	25	38.98	20	38.91	38.60	5	24,700	0.02%
2023/09/28	16	38.15	46	38.00	38.45	-30	24,534	-0.12%
2023/09/27	52	36.79	47.3	36.52	36.70	4.7	24,392	0.02%
2023/09/26	39	36.80	79	36.56	36.35	-40	24,300	-0.16%
2023/09/25	23	34.92	6.1	35.21	35.25	16.9	24,137	0.07%
2023/09/22	2	33.05	5	34.15	34.40	-3	24,427	-0.01%
2023/09/21	17	33.92	13.1	33.45	33.45	3.9	24,577	0.02%
2023/09/20	3.2	34.01	4.4	34.33	34.10	-1.2	24,714	0.00%
2023/09/19	3.2	34.52	1	34.15	34.10	2.2	25,156	0.01%
2023/09/18	4	34.75	4	34.70	34.65	0	25,310	0.00%
2023/09/15	4	35.00	0	0.00	35.10	4	25,673	0.02%
2023/09/14	4	34.63	0	0.00	34.85	4	25,991	0.02%
2023/09/13	4.1	34.69	3	34.40	34.40	1.1	26,462	0.00%
2023/09/12	3	35.05	4	34.90	34.80	-1	27,933	0.00%
2023/09/11	6	35.24	10	35.15	35.15	-4	28,871	-0.01%
2023/09/08	7	36.09	2	36.10	35.95	5	29,379	0.02%
2023/09/07	6	36.29	4	36.30	36.35	2	30,161	0.01%
2023/09/06	7	36.44	12	36.39	36.25	-5	31,062	-0.02%
2023/09/04	13	36.86	9	36.51	36.45	4	35,956	0.01%
2023/09/01	24	36.72	17	36.64	36.45	7	38,926	0.02%
2023/08/31	12	36.44	26	36.53	36.95	-14	42,430	-0.03%
2023/08/30	12	35.88	13	35.72	35.75	-1	43,137	0.00%
2023/08/29	6	34.94	8	35.40	35.50	-2	43,762	0.00%
2023/08/28	7	35.37	7	35.21	35.15	0	43,860	0.00%
2023/08/25	28	35.94	5	36.07	36.00	23	43,928	0.05%
2023/08/24	14	36.17	14	35.92	35.85	0	44,056	0.00%
2023/08/23	15	36.20	11	36.00	35.90	4	44,190	0.01%
2023/08/22	41	35.96	20.6	35.76	35.85	20.4	44,503	0.05%
2023/08/21	22	36.43	22	36.48	36.35	0	44,699	0.00%
2023/08/18	15	36.19	20	36.17	36.00	-5	44,769	-0.01%
2023/08/17	16	35.99	19	36.08	36.15	-3	44,812	-0.01%
2023/08/16	11	34.12	7	34.81	35.15	4	45,047	0.01%
2023/08/15	13	34.14	29.1	34.50	34.70	-16.1	45,745	-0.04%
2023/08/14	12	33.68	12	33.85	33.60	0	46,303	0.00%
2023/08/11	4.2	35.18	5	35.24	34.65	-0.9	46,414	0.00%
2023/08/10	39	36.08	9	35.83	35.70	30	46,556	0.06%
2023/08/09	1.2	37.39	1	36.80	36.85	0.2	46,722	0.00%
2023/08/08	6	37.29	6	36.55	36.55	0	46,782	0.00%
2023/08/07	21	36.78	0.3	36.75	37.00	20.7	47,425	0.04%
2023/08/04	90.2	37.44	55	37.22	37.35	35.2	48,362	0.07%
2023/08/02	176	39.52	359.3	39.58	39.25	-183.3	48,205	-0.38%	大買/大賣/鉅額交易
2023/08/01	28	37.58	2	37.53	37.50	26	46,944	0.06%
2023/07/31	22.6	37.63	13	37.70	37.65	9.6	48,426	0.02%
2023/07/28	24	37.95	2	38.03	38.05	22	50,109	0.04%
2023/07/27	8.2	38.29	41	38.23	38.55	-32.8	50,332	-0.07%
2023/07/26	38	38.52	8	38.94	38.35	30	50,990	0.06%
2023/07/25	31	39.53	27.5	39.19	39.25	3.5	50,730	0.01%
2023/07/24	62.4	39.80	30	39.58	38.80	32.4	50,319	0.06%
2023/07/21	56	39.88	4	39.60	39.75	52	49,129	0.11%
2023/07/20	36	39.46	99	39.08	39.60	-63	48,499	-0.13%
2023/07/19	79	38.10	55	38.21	38.25	24	48,038	0.05%
2023/07/18	81	39.98	59	39.16	38.55	22	47,915	0.05%
2023/07/17	73	39.73	80	39.68	39.45	-7	47,115	-0.01%
2023/07/14	57	37.92	25	37.97	37.60	32	46,247	0.07%
2023/07/13	38	38.89	35	38.83	38.05	3	46,233	0.01%
2023/07/12	40	39.30	25	39.46	39.40	15	45,854	0.03%
2023/07/11	15	39.11	9	39.24	38.70	6	46,018	0.01%
2023/07/10	4	39.19	17	39.39	38.95	-13	46,535	-0.03%
2023/07/07	1	37.35	45	37.65	37.90	-44	47,187	-0.09%
2023/07/06	20	38.91	2.5	38.37	38.10	17.5	47,423	0.04%
2023/07/05	21	39.17	7	39.31	39.15	14	47,541	0.03%
2023/07/04	2	38.33	1	39.05	38.25	1	47,450	0.00%
2023/07/03	30.1	38.86	5	39.14	38.60	25.1	47,692	0.05%
2023/06/30	15.5	38.30	30	38.12	38.60	-14.5	47,357	-0.03%
2023/06/29	20	37.51	66	37.16	37.40	-46	47,382	-0.10%
2023/06/28	62	36.88	10	37.20	36.75	52	47,669	0.11%
2023/06/27	4	37.78	14	37.67	36.95	-10	47,668	-0.02%
2023/06/26	11	38.11	1	37.95	38.10	10	48,044	0.02%
2023/06/21	1	38.25	10.1	38.25	38.00	-9.1	48,710	-0.02%
2023/06/20	2	38.35	6	38.37	38.70	-4	48,365	-0.01%
2023/06/19	2.1	38.68	13	38.88	38.15	-10.9	48,045	-0.02%
2023/06/16	57	39.33	47.3	39.16	38.50	9.7	47,705	0.02%
2023/06/15	78.2	37.99	188	38.32	38.10	-109.8	46,305	-0.24%	大賣/鉅額交易
2023/06/14	112.3	37.92	108	38.25	37.60	4.3	45,571	0.01%	大買/大賣/
2023/06/13	149.4	37.87	113.5	37.91	37.80	35.9	45,133	0.08%	大買/大賣/
2023/06/12	67	38.89	35	38.63	38.40	32	44,542	0.07%
2023/06/09	53	39.84	36	39.62	39.50	17	43,814	0.04%
2023/06/08	136	40.43	83.1	40.57	40.50	52.9	42,292	0.13%	大買/
2023/06/07	62	37.54	121	38.32	39.20	-59	39,128	-0.15%	大賣/
2023/06/06	250	36.41	272	36.13	35.65	-22	36,364	-0.06%	大買/大賣/
2023/06/05	20	32.75	14	34.25	34.80	6	33,276	0.02%
2023/06/02	16	32.06	45	31.92	31.65	-29	32,861	-0.09%
2023/06/01	3.1	31.10	40	31.15	30.85	-37	32,232	-0.11%
2023/05/31	57	30.80	10	31.10	31.10	47	32,140	0.15%
2023/05/30	42.3	30.75	15	30.55	30.50	27.3	32,073	0.09%
2023/05/29	1.1	31.14	35	31.19	31.00	-34	31,878	-0.11%
2023/05/26	55.2	30.55	18	30.63	30.75	37.2	31,692	0.12%
2023/05/25	20	31.55	6	31.95	31.20	14	31,400	0.04%
2023/05/24	0.1	31.60	7	31.62	31.60	-6.9	31,212	-0.02%
2023/05/23	35.4	31.68	34	31.80	31.75	1.4	31,263	0.00%
2023/05/22	6.3	31.94	12	31.64	31.80	-5.8	31,141	-0.02%
2023/05/19	33.2	31.85	32	31.37	31.25	1.2	30,602	0.00%
2023/05/18	35	31.35	19	31.49	31.35	16	30,165	0.05%
2023/05/17	13.2	30.66	166	30.97	30.50	-152.8	29,950	-0.51%	大賣/鉅額交易
2023/05/16	192	30.57	51	30.61	30.60	141	29,520	0.48%	大買/鉅額交易
2023/05/15	19	29.90	4	30.24	30.25	15	29,140	0.05%
2023/05/12	89.3	29.48	17	29.64	29.55	72.3	28,650	0.25%
2023/05/11	89.3	29.48	17	29.64	28.95	72.3	28,352	0.25%
2023/05/10	9.3	31.08	3	30.85	30.90	6.3	27,516	0.02%
2023/05/09	173.3	30.88	167	30.16	30.05	6.3	26,294	0.02%	大買/大賣/
2023/05/08	15.4	31.84	16.2	31.94	32.00	-0.8	25,548	0.00%
2023/05/05	57	31.13	45	31.45	31.30	12	24,560	0.05%
2023/05/04	19	30.73	120	30.52	31.00	-101	23,319	-0.43%	大賣/鉅額交易
2023/05/03	36	28.85	3	28.97	28.95	33	22,140	0.15%
2023/05/02	114	29.04	20	28.78	29.20	94	22,145	0.42%	大買/
2023/04/28	0	0.00	40	27.65	27.40	-40	21,305	-0.19%
2023/04/27	0	0.00	15	27.02	27.05	-15	21,187	-0.07%
2023/04/26	0	0.00	20	26.97	27.10	-20	21,097	-0.09%
2023/04/25	40	27.05	0	0.00	27.30	40	20,958	0.19%
2023/04/24	1	27.85	0	0.00	27.80	1	20,783	0.00%
2023/04/21	0.1	27.20	13	27.35	27.10	-12.9	20,617	-0.06%
2023/04/20	11.1	27.77	3	27.75	27.80	8.1	20,428	0.04%
2023/04/19	5	28.50	244	27.89	28.40	-239	20,163	-1.19%	大賣/鉅額交易
2023/04/18	150	27.74	10.3	27.79	27.45	139.7	19,694	0.71%	大買/鉅額交易
2023/04/17	69	28.43	27	28.66	28.40	42	19,352	0.22%
2023/04/14	50.6	28.70	11	28.89	28.60	39.6	19,482	0.20%
2023/04/13	59.6	28.67	188	28.71	28.70	-128.4	18,938	-0.68%	大賣/鉅額交易
2023/04/12	86	28.16	43.4	28.19	28.70	42.6	17,837	0.24%
2023/04/11	37.2	27.44	29	27.33	27.35	8.2	16,489	0.05%
2023/04/10	15.2	27.27	3	26.97	26.85	12.2	15,894	0.08%
2023/04/07	3.4	26.97	6	27.14	27.20	-2.6	15,446	-0.02%
2023/04/06	5	26.48	65	26.94	26.75	-60	14,737	-0.41%
2023/03/31	18.6	25.94	0	0.00	25.85	18.6	14,106	0.13%
2023/03/30	7.2	26.75	1	26.90	26.15	6.2	13,930	0.04%
2023/03/29	24	26.40	2.1	26.55	26.55	21.9	13,503	0.16%
2023/03/28	39.1	25.73	0	26.00	25.50	39.1	12,991	0.30%
2023/03/27	108.5	26.73	51.1	27.11	26.25	57.4	12,779	0.45%	大買/
2023/03/24	73	26.41	37	26.42	26.15	36	11,861	0.30%
2023/03/23	3	24.65	1	24.65	25.05	2	10,985	0.02%
2023/03/22	0.1	25.00	5	24.85	24.75	-4.9	11,030	-0.04%
2023/03/21	5	25.80	0	0.00	25.00	5	10,986	0.05%
2023/03/20	0.1	24.75	0	0.00	25.20	0.1	10,938	0.00%
2023/03/17	3.2	24.95	9	24.90	24.95	-5.8	10,975	-0.05%
2023/03/16	0.1	25.20	0	0.00	25.40	0.1	10,732	0.00%
2023/03/15	0	0.00	5	25.80	26.05	-5	10,642	-0.05%
2023/03/14	6	25.77	2.1	25.40	25.55	3.9	10,649	0.04%
2023/03/10	11	24.97	0	0.00	24.95	11	10,655	0.10%
2023/03/09	17	26.12	10	26.45	26.20	7	10,463	0.07%
2023/03/08	10	27.05	3	26.58	27.05	7	10,247	0.07%
2023/03/07	9	25.80	20	26.00	25.80	-11	9,690	-0.11%
2023/03/06	3	25.00	0	0.00	24.90	3	9,105	0.03%
2023/03/03	1	24.55	0	0.00	24.60	1	8,982	0.01%
2023/03/02	4	24.86	22	24.43	24.90	-18	8,879	-0.20%
2023/03/01	1.3	24.01	0	0.00	24.15	1.3	8,746	0.02%
2023/02/23	0	0.00	6.2	24.80	24.60	-6.2	8,618	-0.07%
2023/02/22	6.1	24.97	0	0.00	24.90	6.1	8,528	0.07%
2023/02/21	0	0.00	21.6	25.10	25.20	-21.6	8,367	-0.26%
2023/02/20	13	25.02	8	24.91	25.05	5	8,186	0.06%
2023/02/17	15	24.55	0	0.00	24.35	15	8,247	0.18%
2023/02/16	63	24.71	69	24.83	24.50	-6	8,317	-0.07%
2023/02/15	31	24.43	47	24.30	24.40	-16	7,883	-0.20%
2023/02/14	0	0.00	1.8	23.30	23.15	-1.8	7,305	-0.02%
2023/02/13	1	23.15	1	23.30	23.30	0	7,282	0.00%
2023/02/10	1	23.30	0	0.00	23.30	1	7,222	0.01%
2023/02/09	25	23.79	7	23.88	23.60	18	7,214	0.25%
2023/02/08	4	23.29	0	0.00	23.25	4	7,010	0.06%
2023/02/07	2	23.08	8	23.50	23.50	-6	6,953	-0.09%
2023/02/06	9	23.17	0	0.00	23.15	9	6,919	0.13%
2023/02/03	5	23.49	1	23.60	23.50	4	6,878	0.06%
2023/02/02	19	24.23	0	0.00	23.95	19	6,752	0.28%
2023/02/01	45	23.83	48	23.92	24.10	-3	6,397	-0.05%
2023/01/31	0	0.00	5	22.45	23.00	-5	5,630	-0.09%
2023/01/10	1	20.40	2	20.65	20.45	-1	5,085	-0.02%
2023/01/05	0	0.00	1.1	21.30	21.25	-1.1	5,063	-0.02%
2023/01/04	19	21.99	12	21.62	21.50	7	4,984	0.14%
2023/01/03	13	20.86	0	0.00	20.85	13	4,544	0.29%
2022/12/28	0	0.00	2	20.20	20.30	-2	4,373	-0.05%
2022/12/27	2	20.58	0	0.00	20.55	2	4,356	0.05%
2022/12/13	1.2	20.52	0	0.00	20.50	1.2	4,265	0.03%
2022/12/07	0	0.00	4	20.15	20.00	-4	3,986	-0.10%
2022/12/02	4.9	20.69	0	0.00	20.65	4.9	3,587	0.14%
2022/11/21	1	18.75	1	18.75	18.55	0	3,392	0.00%
2022/11/18	1	18.90	1	18.80	18.50	0	3,406	0.00%
2022/11/17	1	19.05	1	19.05	19.00	0	3,389	0.00%
2022/11/16	1	18.95	1	19.15	18.95	0	3,367	0.00%
2022/11/15	3	19.45	5	19.16	19.40	-2	3,289	-0.06%
2022/11/14	0	0.00	1	18.35	18.90	-1	2,968	-0.03%
2022/11/11	1	17.25	0	0.00	17.20	1	2,765	0.04%
2022/11/08	0	0.00	10	17.55	17.45	-10	2,842	-0.35%
2022/11/07	0	0.00	0	17.50	17.55	0	2,843	0.00%
2022/11/02	2.1	17.05	0	0.00	17.00	2.1	2,906	0.07%
2022/10/31	0	16.70	0	0.00	16.55	0	2,945	0.00%
2022/10/24	18	16.82	12	16.93	16.75	6	3,550	0.17%
2022/10/18	0	0.00	5	16.40	16.50	-5	3,638	-0.14%
2022/10/14	0	0.00	4	16.43	16.35	-4	3,670	-0.11%
2022/10/07	0	0.00	0.1	18.35	18.15	-0.1	3,654	0.00%
2022/10/06	0	0.00	30	18.40	18.35	-30	3,688	-0.81%
2022/10/04	0	0.00	1	18.50	18.40	-1	3,854	-0.03%
2022/09/29	0	0.00	3	18.20	18.40	-3	4,014	-0.07%
2022/09/19	2	20.50	0	0.00	20.60	2	5,664	0.04%
2022/09/15	1	20.15	0	0.00	20.05	1	5,882	0.02%
2022/09/06	2	20.28	0	0.00	20.15	2	6,350	0.03%
2022/09/02	15	21.43	16	21.14	20.95	-1	6,381	-0.02%
2022/09/01	3	21.30	0	0.00	21.30	3	6,396	0.05%
2022/08/31	0	0.00	1	21.95	21.85	-1	6,385	-0.02%
2022/08/29	4	21.86	0	0.00	21.70	4	6,421	0.06%
2022/08/25	3	23.35	2	23.35	23.30	1	6,413	0.02%
2022/08/19	0	0.00	7	23.06	23.15	-7	7,041	-0.10%
2022/08/15	0	0.00	5	22.79	22.80	-5	7,460	-0.07%
2022/08/10	0	0.00	2	21.95	22.25	-2	7,677	-0.03%
2022/08/05	0	0.00	2	20.90	21.15	-2	7,918	-0.03%
2022/08/04	1	20.50	1	20.70	20.50	0	8,081	0.00%
2022/08/03	9	21.51	5	21.43	21.25	4	8,271	0.05%
2022/07/22	20	23.39	20	23.35	23.35	0	9,459	0.00%
2022/07/20	13	23.51	2	23.60	23.40	11	11,019	0.10%
2022/07/19	1	23.75	0	0.00	23.70	1	11,428	0.01%
2022/07/18	1	23.60	0	0.00	23.60	1	11,890	0.01%
2022/07/14	1	23.15	1	23.20	23.25	0	12,674	0.00%
2022/07/12	1	22.50	0	0.00	22.15	1	13,715	0.01%
2022/07/08	2	24.20	0	0.00	24.05	2	15,072	0.01%
2022/07/06	0	0.00	2	24.25	23.60	-2	15,750	-0.01%
2022/07/04	23	24.95	0	0.00	24.95	23	16,491	0.14%
2022/07/01	22	25.95	10	26.15	25.15	12	16,686	0.07%
2022/06/30	0	0.00	11	26.09	25.90	-11	16,644	-0.07%
2022/06/29	5	26.18	6	26.13	26.00	-1	16,923	-0.01%
2022/06/28	1	26.00	8	26.13	26.30	-7	17,658	-0.04%
2022/06/27	32	25.44	31	25.65	25.65	1	17,437	0.01%
2022/06/24	10	24.84	2	25.10	25.05	8	17,648	0.05%
2022/06/23	1	23.40	1	23.30	23.30	0	18,132	0.00%
2022/06/20	3	23.08	6	22.65	22.65	-3	19,275	-0.02%
2022/06/17	3	23.60	1	23.50	23.50	2	19,820	0.01%
2022/06/16	8	24.06	1	24.15	23.70	7	20,589	0.03%
2022/06/15	10	24.55	10	24.60	24.30	0	20,702	0.00%
2022/06/10	3	24.83	0	0.00	24.80	3	22,111	0.01%
2022/06/08	1	25.05	0	0.00	25.00	1	22,093	0.00%
2022/06/07	0	0.00	4	25.35	25.35	-4	22,136	-0.02%
2022/06/06	0	0.00	2	25.45	25.45	-2	22,251	-0.01%
2022/06/02	11	25.78	2	25.60	25.55	9	22,264	0.04%
2022/06/01	11	26.12	0	0.00	26.15	11	22,225	0.05%
2022/05/31	3	26.20	1	26.60	26.40	2	22,239	0.01%
2022/05/30	6	26.38	1	26.45	26.35	5	21,982	0.02%
2022/05/27	2	25.45	3	25.43	25.30	-1	21,776	0.00%
2022/05/25	1	25.70	0	0.00	25.60	1	21,588	0.00%
2022/05/24	0	0.00	10	25.65	25.10	-10	21,447	-0.05%
2022/05/23	0	0.00	13	25.85	25.85	-13	21,266	-0.06%
2022/05/20	4	25.58	1	25.95	25.40	3	21,200	0.01%
2022/05/18	18	25.59	0	0.00	25.60	18	21,041	0.09%
2022/05/17	11	25.37	0	0.00	25.20	11	20,905	0.05%
2022/05/16	0	0.00	1	24.70	24.75	-1	20,794	0.00%
2022/05/13	1	24.15	1	24.25	24.60	0	20,704	0.00%
2022/05/12	0	0.00	12	23.73	23.50	-12	20,552	-0.06%
2022/05/11	1	24.80	0	0.00	24.35	1	20,338	0.00%
2022/05/10	5	25.99	1	25.90	26.00	4	19,990	0.02%
2022/05/09	2	25.93	0	0.00	25.85	2	19,871	0.01%
2022/05/06	2	27.05	10	26.90	27.00	-8	19,662	-0.04%
2022/05/04	0.5	27.75	3	27.67	27.45	-2.5	19,507	-0.01%
2022/04/28	1	29.65	0	0.00	29.05	1	18,765	0.01%
2022/04/27	5	29.20	5	30.00	29.75	0	18,340	0.00%
2022/04/26	11	29.85	10	30.09	29.95	1	17,840	0.01%
2022/04/25	1	28.45	39	28.10	28.45	-38	16,770	-0.23%
2022/04/22	40	30.40	0	0.00	30.10	40	16,309	0.25%
2022/04/21	22	29.90	2	29.83	29.70	20	15,852	0.13%
2022/04/20	5	30.53	1	30.90	30.30	4	15,463	0.03%
2022/04/19	14	30.50	16	30.73	30.80	-2	15,050	-0.01%
2022/04/18	35	30.30	1.1	30.13	29.90	33.9	14,302	0.24%
2022/04/15	13	30.58	11.2	30.75	30.35	1.8	13,943	0.01%
2022/04/14	1	30.20	4.5	29.55	30.15	-3.5	12,986	-0.03%
2022/04/13	3	29.10	2	29.70	29.30	1	12,442	0.01%
2022/04/12	2	28.95	3.4	29.09	29.10	-1.4	12,085	-0.01%
2022/04/11	1.5	29.03	0	0.00	28.90	1.5	11,717	0.01%
2022/04/08	5	29.21	41.6	29.41	29.35	-36.6	11,133	-0.33%
2022/04/07	5	28.47	1	28.70	28.15	4	10,734	0.04%
2022/04/06	24	29.55	3.2	29.29	29.60	20.8	10,485	0.20%
2022/04/01	15.8	29.12	9.1	29.20	29.00	6.7	10,204	0.07%
2022/03/31	15.8	29.09	27	29.01	28.75	-11.2	9,773	-0.11%
2022/03/30	1	28.10	44.2	28.24	28.45	-43.2	8,828	-0.49%
2022/03/29	5	28.98	9	28.73	28.65	-4	8,542	-0.05%
2022/03/28	7	28.62	10	28.70	28.75	-3	8,081	-0.04%
2022/03/25	2	27.68	2	27.78	27.80	0	7,382	0.00%
2022/03/24	9	27.84	11.3	27.97	27.75	-2.3	7,265	-0.03%
2022/03/23	0	27.00	10	26.95	27.10	-10	6,549	-0.15%
2022/03/22	43	27.02	6.9	27.23	27.45	36.1	6,329	0.57%
2022/03/21	2	27.05	25	27.22	27.00	-23	5,717	-0.40%
2022/03/18	0	0.00	1	25.50	25.30	-1	4,929	-0.02%
2022/03/17	138	25.70	114	25.48	25.80	24	4,815	0.50%	大買/大賣/
2022/03/16	4	25.76	5	25.98	26.25	-1	3,987	-0.03%
2022/03/15	0	0.00	4	24.20	23.90	-4	3,310	-0.12%
2022/03/11	1	24.15	0	0.00	23.95	1	3,267	0.03%
2022/03/10	2	24.35	0	0.00	24.15	2	3,261	0.06%
2022/03/09	0	0.00	2	24.45	24.45	-2	3,206	-0.06%
2022/03/08	2	23.78	3	23.22	22.85	-1	3,085	-0.03%
2022/03/04	0	0.00	2	24.60	24.45	-2	3,021	-0.07%
2022/03/03	1	24.00	0	0.00	24.30	1	2,939	0.03%
2022/03/02	0	0.00	1	23.90	23.90	-1	2,971	-0.03%
2022/02/23	0.1	23.85	0	0.00	23.80	0.1	3,065	0.00%
2022/02/18	0.1	23.95	0	0.00	23.90	0.1	3,320	0.00%
2022/02/17	0	0.00	1	23.90	24.05	-1	3,394	-0.03%
2022/02/10	0	0.00	0.7	24.25	24.35	-0.7	4,307	-0.02%
2022/02/09	0.2	24.20	0	0.00	24.25	0.2	4,462	0.00%
2022/02/08	0	0.00	5	24.15	24.15	-5	4,596	-0.11%
2022/01/25	1	22.70	0	0.00	22.55	1	5,675	0.02%
2022/01/24	0	0.00	0.2	22.98	22.95	-0.2	6,206	0.00%
2022/01/14	0	0.00	0.8	24.00	24.00	-0.8	6,330	-0.01%
2022/01/13	0	0.00	0	24.60	24.35	0	6,428	0.00%
2022/01/12	0.2	24.23	16	24.16	24.20	-15.9	6,560	-0.24%
2022/01/11	1	24.30	1	24.40	24.30	0	6,571	0.00%
2022/01/07	1	24.30	0	0.00	24.30	1	6,820	0.01%
2022/01/05	2	24.90	0	0.00	24.80	2	6,871	0.03%
2022/01/04	0	0.00	0	24.70	24.95	0	6,905	0.00%
2021/12/30	0	0.00	0.1	24.95	24.95	-0.1	6,998	0.00%
2021/12/29	0	0.00	2	25.00	25.05	-2	7,137	-0.03%
2021/12/23	1	24.95	2	24.93	24.95	-1	7,758	-0.01%
2021/12/20	1	25.30	7	25.38	25.35	-6	7,910	-0.08%
2021/12/17	7	24.52	1	24.75	24.65	6	7,703	0.08%
2021/12/15	1	24.20	0	0.00	24.30	1	7,698	0.01%
2021/12/10	1	24.65	0	0.00	24.65	1	8,217	0.01%
2021/12/09	1	24.55	2	24.55	24.55	-1	8,237	-0.01%
2021/12/08	1	24.25	1	24.40	24.30	0	8,224	0.00%
2021/12/07	0	0.00	1	24.15	24.15	-1	8,207	-0.01%
2021/12/06	1	24.00	0	0.00	24.00	1	8,202	0.01%
2021/11/29	1	24.10	0	0.00	24.25	1	8,258	0.01%
2021/11/25	0	0.00	12	25.00	25.00	-12	8,236	-0.15%
2021/11/23	1	24.75	1	24.95	24.80	0	8,269	0.00%
2021/11/22	1	25.00	0	0.00	25.10	1	8,299	0.01%
2021/11/19	1	25.40	0	0.00	25.05	1	8,309	0.01%
2021/11/18	2	25.33	2	25.43	25.45	0	8,303	0.00%
2021/11/17	5	24.76	1	25.10	24.80	4	8,230	0.05%
2021/11/16	2	25.03	1	25.00	25.05	1	8,189	0.01%
2021/11/15	42.1	24.99	25	25.08	25.00	17.1	8,180	0.21%
2021/11/12	12	26.30	2	26.30	26.20	10	8,018	0.12%
2021/11/11	11	27.14	3	27.12	27.00	8	7,911	0.10%
2021/11/10	4	27.08	11	27.12	27.05	-7	7,949	-0.09%
2021/11/09	4	27.53	6	27.70	27.60	-2	7,845	-0.03%
2021/11/08	2	27.50	2	27.55	27.25	0	7,679	0.00%
2021/11/05	10	27.85	0	0.00	27.35	10	7,642	0.13%
2021/11/04	9	28.07	8	27.91	27.90	1	7,595	0.01%
2021/11/03	7	27.95	70.4	27.90	28.05	-63.4	7,524	-0.84%
2021/11/02	36	27.45	19	27.21	27.75	17	7,250	0.23%
2021/11/01	27	26.67	15	26.71	27.20	12	6,671	0.18%
2021/10/29	0	0.00	1	24.75	24.75	-1	6,307	-0.02%
2021/10/27	0	0.00	1	24.80	24.85	-1	6,775	-0.01%
2021/10/26	2	25.20	1	25.15	25.10	1	6,809	0.01%
2021/10/25	1	25.05	19	24.99	25.05	-18	6,845	-0.26%
2021/10/21	8	25.98	7	25.94	25.50	1	7,011	0.01%
2021/10/20	10	26.35	1	26.20	26.35	9	6,926	0.13%
2021/10/18	10	25.70	0	0.00	25.20	10	6,903	0.14%
2021/10/15	6	25.83	0	0.00	25.30	6	6,979	0.09%
2021/10/14	7	24.61	7	24.79	24.65	0	6,956	0.00%
2021/10/12	6	25.35	0	0.00	25.30	6	7,243	0.08%
2021/10/08	0	0.00	2	26.15	25.85	-2	7,302	-0.03%
2021/10/07	1	25.80	2	25.93	26.10	-1	7,418	-0.01%
2021/10/06	19	25.58	1	25.40	25.55	18	7,528	0.24%
2021/10/05	7	24.69	6	24.98	25.00	1	7,713	0.01%
2021/10/04	0	0.00	11	25.09	24.80	-11	7,782	-0.14%
2021/10/01	35	26.80	0	0.00	26.15	35	7,827	0.45%
2021/09/30	1	27.05	1	26.75	26.75	0	7,689	0.00%
2021/09/28	0	0.00	5	26.05	26.20	-5	7,782	-0.06%
2021/09/27	1	26.30	0	0.00	26.35	1	8,029	0.01%
2021/09/24	1	25.25	5	25.25	25.20	-4	8,368	-0.05%
2021/09/22	11	25.05	10	25.20	25.15	1	10,530	0.01%
2021/09/17	26	26.67	15	26.28	25.95	11	11,245	0.10%
2021/09/16	30	27.41	33	27.47	26.95	-3	11,377	-0.03%
2021/09/15	0	0.00	4	26.45	26.60	-4	11,345	-0.04%
2021/09/14	13	25.89	13	25.85	25.80	0	11,464	0.00%
2021/09/13	5	26.20	0	0.00	26.20	5	11,873	0.04%
2021/09/10	0	0.00	2	25.45	25.60	-2	12,116	-0.02%
2021/09/08	1	25.00	0	0.00	24.80	1	12,510	0.01%
2021/09/07	1	25.80	0	0.00	25.80	1	12,853	0.01%
2021/09/03	0	0.00	2	26.20	26.05	-2	13,308	-0.02%
2021/09/02	0	0.00	2	26.25	26.25	-2	13,506	-0.01%
2021/08/31	0	0.00	1	26.30	26.55	-1	13,779	-0.01%
2021/08/30	1	26.05	0	0.00	26.05	1	14,013	0.01%
2021/08/26	16	25.95	16	25.97	25.55	0	14,485	0.00%
2021/08/24	2	25.35	2	25.35	25.35	0	15,153	0.00%
2021/08/23	0	0.00	6	25.00	25.15	-6	15,967	-0.04%
2021/08/20	2	24.35	1	24.35	24.25	1	16,902	0.01%
2021/08/19	3	24.63	1	24.10	24.05	2	17,534	0.01%
2021/08/18	6	23.75	1	23.90	25.05	5	18,007	0.03%
2021/08/17	1	24.40	0	0.00	24.20	1	18,263	0.01%
2021/08/16	2	25.00	9	24.88	24.75	-7	18,509	-0.04%
2021/08/13	1	26.25	5	26.30	26.10	-4	18,716	-0.02%
2021/08/12	3	26.90	2	26.90	26.95	1	19,189	0.01%
2021/08/11	1	26.60	3.1	26.88	26.65	-2.1	20,136	-0.01%
2021/08/09	11	28.23	5	28.55	28.20	6	21,128	0.03%
2021/08/05	0	0.00	1	28.15	28.15	-1	22,721	0.00%
2021/08/04	6	28.83	0	0.00	28.70	6	23,284	0.03%
2021/08/03	4	29.13	2	28.98	29.20	2	24,071	0.01%
2021/07/30	2	27.65	1	27.60	27.20	1	25,744	0.00%
2021/07/28	2	26.90	0	0.00	27.00	2	29,707	0.01%
2021/07/23	0	0.00	1	27.40	27.70	-1	33,122	0.00%
2021/07/22	0	0.00	9	27.65	27.05	-9	34,888	-0.03%
2021/07/21	5	27.69	9	27.47	27.25	-4	36,962	-0.01%
2021/07/20	6	28.53	7	28.18	28.10	-1	38,096	0.00%
2021/07/19	5	29.55	5	29.19	28.95	0	39,502	0.00%
2021/07/16	1	28.90	0	0.00	28.90	1	41,385	0.00%
2021/07/15	1	28.10	7	28.81	28.95	-6	41,753	-0.01%
2021/07/14	0	0.00	6	27.90	27.80	-6	42,839	-0.01%
2021/07/13	5	28.75	11	28.86	28.30	-6	43,760	-0.01%
2021/07/12	15	29.69	7	29.81	29.15	8	44,544	0.02%
2021/07/09	3	28.70	0	0.00	28.80	3	44,484	0.01%
2021/07/08	15	28.99	20	28.77	29.30	-5	44,900	-0.01%
2021/07/07	2	28.63	4	28.48	28.40	-2	45,354	0.00%
2021/07/06	5.1	29.21	13	29.30	29.10	-7.9	46,245	-0.02%
2021/07/05	53	29.55	67	29.71	29.55	-14	46,413	-0.03%
2021/07/02	12	29.92	20	30.22	29.65	-8	46,846	-0.02%
2021/07/01	49	29.96	89	29.89	29.50	-40	47,282	-0.08%
2021/06/30	80	30.90	69.2	30.61	30.50	10.8	46,959	0.02%
2021/06/29	70	30.94	34	30.73	31.30	36	46,253	0.08%
2021/06/28	7	29.04	22	29.55	29.90	-15	44,851	-0.03%
2021/06/25	7	28.83	4	28.60	28.20	3	44,130	0.01%
2021/06/24	1	28.45	0	0.00	28.45	1	44,060	0.00%
2021/06/22	0	0.00	9	28.03	27.70	-9	43,618	-0.02%
2021/06/21	4.2	26.71	20	26.30	26.75	-15.8	43,200	-0.04%
2021/06/18	1	27.90	9	27.76	27.55	-8	42,998	-0.02%
2021/06/17	1	28.30	1	28.20	28.45	0	42,814	0.00%
2021/06/16	67	29.07	41	28.78	28.35	26	42,749	0.06%
2021/06/15	12	28.70	1	29.15	29.20	11	42,399	0.03%
2021/06/11	1	28.75	29	28.54	28.40	-28	42,182	-0.07%
2021/06/09	1	28.65	10	28.50	28.50	-9	41,841	-0.02%
2021/06/07	4	29.18	3	28.97	29.00	1	41,699	0.00%
2021/06/04	3.5	28.85	4	29.08	28.70	-0.5	41,580	0.00%
2021/06/03	14	29.82	15	29.70	29.65	-1	41,396	0.00%
2021/06/02	18	29.53	28	29.54	29.65	-10	41,181	-0.02%
2021/06/01	10	29.08	5	28.82	29.15	5	40,922	0.01%
2021/05/31	29	29.73	12	29.19	29.30	17	40,676	0.04%
2021/05/28	34	28.25	39	28.63	28.25	-5	40,142	-0.01%
2021/05/27	22	27.26	3	27.08	26.90	19	39,266	0.05%
2021/05/26	18	26.19	29	26.30	26.80	-11	38,735	-0.03%
2021/05/25	39	25.93	40	25.61	25.80	-1	38,339	0.00%
2021/05/24	52	25.39	55	25.50	25.65	-3	38,199	-0.01%
2021/05/21	1	25.00	50	25.32	25.30	-49	38,032	-0.13%
2021/05/20	80	25.31	28	25.21	24.55	52	37,934	0.14%
2021/05/19	170	25.51	158	25.53	25.90	12	37,474	0.03%	大買/大賣/
2021/05/18	6	23.98	10	23.92	24.30	-4	36,681	-0.01%
2021/05/17	20	22.61	35	22.97	22.10	-15	36,245	-0.04%
2021/05/14	88	25.60	96	25.79	24.55	-8	35,672	-0.02%
2021/05/13	35	25.79	15	25.50	25.35	20	34,903	0.06%
2021/05/12	15	28.75	23.1	28.82	28.15	-8.1	34,109	-0.02%
2021/05/11	59	32.68	43	32.82	31.25	16	33,480	0.05%
2021/05/10	26.5	34.48	33	34.64	34.70	-6.5	32,591	-0.02%
2021/05/07	46	34.20	51	33.51	33.40	-5	31,538	-0.02%
2021/05/06	244.1	35.35	176.1	35.51	34.10	68	30,530	0.22%	大買/大賣/
2021/05/05	37	33.75	70.8	33.11	34.10	-33.8	28,108	-0.12%
2021/05/04	53	31.64	117	31.81	31.00	-64	26,584	-0.24%	大賣/
2021/05/03	75.1	34.76	104	34.47	33.00	-28.9	25,599	-0.11%	大賣/
2021/04/29	124.8	34.40	78.1	33.96	34.50	46.7	25,240	0.19%	大買/
2021/04/28	52.6	34.87	28.1	35.04	35.30	24.4	23,841	0.10%
2021/04/27	55	31.39	37	31.96	32.45	18	22,174	0.08%
2021/04/26	28	28.71	34	29.05	29.65	-6	20,154	-0.03%
2021/04/23	131	27.31	62	27.43	27.00	69	19,023	0.36%	大買/
2021/04/22	96	26.75	48	26.39	27.10	48	17,660	0.27%
2021/04/21	22	25.21	6	25.08	24.90	16	15,604	0.10%
2021/04/20	20	24.58	8	24.78	25.00	12	15,167	0.08%
2021/04/19	7	24.54	13	24.47	24.95	-6	14,057	-0.04%
2021/04/16	28	22.56	20	22.62	22.70	8	13,045	0.06%
2021/04/15	11	20.90	0	0.00	21.15	11	12,194	0.09%
2021/04/14	10	20.41	205	20.37	20.70	-195	12,258	-1.59%	大賣/鉅額交易
2021/04/13	218	21.97	14	22.08	21.60	204	11,966	1.70%	大買/鉅額交易
2021/04/12	4	22.36	17	22.17	22.20	-13	11,508	-0.11%
2021/04/09	6	20.55	3	20.75	20.55	3	10,573	0.03%
2021/04/08	14	21.36	33	21.12	21.10	-19	10,310	-0.18%
2021/04/07	7	20.91	26	20.42	21.00	-19	9,823	-0.19%
2021/04/06	5	19.80	0	0.00	19.80	5	9,588	0.05%
2021/04/01	14	19.71	0	0.00	19.70	14	9,580	0.15%
2021/03/30	9	19.77	0	0.00	19.75	9	9,716	0.09%
2021/03/29	11	19.89	5	19.99	19.90	6	9,995	0.06%
2021/03/24	1	19.30	0	0.00	19.25	1	10,302	0.01%
2021/03/22	3	19.65	0	0.00	19.75	3	10,461	0.03%
2021/03/18	0	0.00	1	19.50	19.45	-1	10,689	-0.01%
2021/03/17	2	19.53	0	0.00	19.45	2	10,864	0.02%
2021/03/15	0	0.00	0.1	19.75	19.75	-0.1	11,333	0.00%
2021/03/12	0	0.00	8	19.78	19.70	-8	11,609	-0.07%
2021/03/10	0	0.00	1	18.95	19.50	-1	11,945	-0.01%
2021/03/09	0	0.00	10	19.05	19.00	-10	12,019	-0.08%
2021/03/05	0	0.00	2	19.68	19.30	-2	12,435	-0.02%
2021/03/04	2	20.00	0	0.00	20.05	2	12,882	0.02%
2021/03/03	13	20.47	10	20.55	20.20	3	13,743	0.02%
2021/03/02	3	20.15	0	0.00	19.70	3	13,676	0.02%
2021/02/26	2	20.08	0	0.00	20.05	2	14,145	0.01%
2021/02/24	1	20.15	1	20.20	20.00	0	14,252	0.00%
2021/02/23	1	20.15	0	0.00	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	19.70	0	0.00	19.65	1	14,180	0.01%
2021/02/18	0	0.00	11	19.51	19.60	-11	14,283	-0.08%
2021/02/17	20	19.13	8	19.18	19.25	12	14,352	0.08%
2021/02/05	1	18.60	10.3	18.55	18.50	-9.3	14,434	-0.06%
2021/02/04	0	0.00	1	18.55	18.60	-1	14,728	-0.01%
2021/01/29	3	18.37	0	0.00	18.00	3	15,765	0.02%
2021/01/26	0	0.00	4	18.90	18.80	-4	16,971	-0.02%
2021/01/25	0	0.00	3	19.15	19.25	-3	17,313	-0.02%
2021/01/22	0	0.00	4	19.05	19.20	-4	17,522	-0.02%
2021/01/21	4	18.20	5	18.08	18.10	-1	17,231	-0.01%
2021/01/20	13	17.69	13	17.61	17.35	0	17,754	0.00%
2021/01/19	2	18.48	0	0.00	18.35	2	18,033	0.01%
2021/01/18	6	17.57	5	17.55	18.00	1	18,167	0.01%
2021/01/15	5	18.15	14	18.00	17.85	-9	18,560	-0.05%
2021/01/14	2	18.78	0	0.00	18.65	2	18,778	0.01%
2021/01/12	0	0.00	1	18.75	18.60	-1	19,213	-0.01%
2021/01/07	4	19.70	0	0.00	19.45	4	22,688	0.02%
2021/01/06	3	18.80	1	19.40	18.70	2	24,370	0.01%
2021/01/05	6	19.67	0	0.00	19.45	6	25,785	0.02%
2021/01/04	1	19.80	0	0.00	19.70	1	27,448	0.00%
2020/12/30	10	20.20	0	0.00	20.30	10	28,741	0.03%
2020/12/29	1	21.10	19	20.63	20.45	-18	29,676	-0.06%
2020/12/25	0	0.00	1	20.20	20.20	-1	29,736	0.00%
2020/12/24	0	0.00	4	20.35	20.05	-4	30,004	-0.01%
2020/12/23	2	20.13	0	0.00	20.20	2	30,378	0.01%
2020/12/22	0	0.00	3	20.40	19.60	-3	30,648	-0.01%
2020/12/21	0	0.00	4	20.29	20.35	-4	30,718	-0.01%
2020/12/18	2	19.90	12	19.90	19.80	-10	30,755	-0.03%
2020/12/16	10	20.00	1	20.35	19.95	9	30,903	0.03%
2020/12/15	2	19.98	3	20.52	19.70	-1	31,315	0.00%
2020/12/14	9	19.97	4	20.10	20.30	5	31,321	0.02%
2020/12/11	7	20.29	5	19.90	20.05	2	31,531	0.01%
2020/12/10	2	20.90	0	0.00	20.50	2	32,173	0.01%
2020/12/09	0	0.00	9	21.00	20.55	-9	32,638	-0.03%
2020/12/08	6	21.40	5	21.10	20.95	1	34,293	0.00%
2020/12/07	9	21.16	0	0.00	20.85	9	34,691	0.03%
2020/12/04	3	20.73	0	0.00	20.65	3	35,454	0.01%
2020/12/03	0	0.00	8	20.81	20.60	-8	36,695	-0.02%
2020/12/02	22	20.68	12	20.55	20.60	10	37,887	0.03%
2020/12/01	5	20.99	16	20.86	20.85	-11	38,339	-0.03%
2020/11/30	19	21.30	0	0.00	21.35	19	38,761	0.05%
2020/11/27	15	20.47	10	21.15	20.80	5	38,628	0.01%
2020/11/26	2	20.00	0	0.00	19.85	2	38,010	0.01%
2020/11/25	15	20.00	14	20.11	19.90	1	38,502	0.00%
2020/11/23	1	19.20	0	0.00	19.15	1	38,060	0.00%
2020/11/20	2	19.05	1	18.95	19.00	1	38,056	0.00%
2020/11/19	1	19.20	0	0.00	19.20	1	38,234	0.00%
2020/11/16	1	18.95	1	19.05	18.85	0	38,716	0.00%
2020/11/12	1	19.20	0	0.00	18.70	1	39,568	0.00%
2020/11/11	1	19.10	11	19.26	19.20	-10	39,631	-0.03%
2020/11/10	4	19.28	12	19.40	19.20	-8	39,666	-0.02%
2020/11/09	0	0.00	26	20.13	20.10	-26	39,412	-0.07%
2020/11/06	9	20.20	13	20.31	20.15	-4	39,594	-0.01%
2020/11/05	4	20.76	8	20.58	20.45	-4	40,590	-0.01%
2020/11/04	6	20.10	4	20.35	20.05	2	40,637	0.00%
2020/11/03	1	20.70	3	20.45	20.45	-2	41,046	0.00%
2020/11/02	25	20.06	60	19.47	19.95	-35	40,889	-0.09%
2020/10/30	8	20.27	0	0.00	20.10	8	40,665	0.02%
2020/10/29	6	20.38	10	20.47	20.60	-4	41,076	-0.01%
2020/10/28	15	20.80	0	0.00	20.60	15	41,354	0.04%
2020/10/27	1	20.75	9	20.81	20.45	-8	40,705	-0.02%
2020/10/26	9	20.60	0	0.00	20.60	9	40,295	0.02%
2020/10/23	0	0.00	1	21.05	20.85	-1	40,027	0.00%
2020/10/22	0	0.00	5	20.75	20.60	-5	39,509	-0.01%
2020/10/21	1	20.65	2	20.78	20.55	-1	39,134	0.00%
2020/10/20	3	20.70	0	0.00	20.85	3	38,902	0.01%
2020/10/19	2	20.80	5	20.52	21.10	-3	38,609	-0.01%
2020/10/16	13	20.77	6	21.17	20.60	7	37,892	0.02%
2020/10/15	38	21.59	33	21.86	21.85	5	37,047	0.01%
2020/10/14	39	21.14	89	21.18	21.00	-50	34,946	-0.14%
2020/10/13	239	20.19	157	20.57	20.00	82	32,964	0.25%	大買/大賣/
2020/10/12	29	19.28	12	19.32	20.45	17	31,353	0.05%
2020/10/08	21	18.52	8	18.58	18.60	13	29,686	0.04%
2020/10/07	5	18.15	2	18.10	17.85	3	28,511	0.01%
2020/10/06	10	18.01	8	18.12	17.80	2	28,220	0.01%
2020/10/05	0	0.00	6	17.23	17.55	-6	27,286	-0.02%
2020/09/30	1	17.20	2	17.05	17.10	-1	27,209	0.00%
2020/09/29	7	17.04	31	17.10	16.80	-24	27,101	-0.09%
2020/09/28	7	17.06	22	16.89	17.00	-15	26,757	-0.06%
2020/09/25	16	16.94	82	16.18	16.10	-66	26,283	-0.25%
2020/09/24	10	17.06	0	0.00	16.75	10	25,687	0.04%
2020/09/23	10	17.15	5	17.15	17.05	5	25,407	0.02%
2020/09/22	1	16.30	0	0.00	16.85	1	25,149	0.00%
2020/09/21	2	16.93	0	0.00	16.85	2	25,138	0.01%
2020/09/18	0	0.00	3	17.37	17.00	-3	24,931	-0.01%
2020/09/17	1	16.90	0	0.00	17.00	1	24,366	0.00%
2020/09/16	2	17.00	0	0.00	17.05	2	24,148	0.01%
2020/09/15	3	17.13	7	17.25	17.00	-4	23,753	-0.02%
2020/09/14	1	16.75	2	16.58	16.60	-1	22,933	0.00%
2020/09/11	10	17.42	10	17.74	17.45	0	22,205	0.00%
2020/09/10	21	16.98	4	16.81	17.05	17	20,392	0.08%
2020/09/09	16	16.40	16	16.69	16.80	0	19,644	0.00%
2020/09/08	719	17.21	779	17.37	16.05	-60	18,507	-0.32%	大買/大賣/
2020/09/07	48	16.56	26	16.86	16.90	22	17,118	0.13%
2020/09/04	30.7	15.21	0	0.00	15.40	30.7	15,736	0.19%
2020/09/03	20	15.34	4	15.45	15.55	16	15,095	0.11%
2020/09/02	29	14.75	0	0.00	15.15	29	14,301	0.20%
2020/09/01	3	14.98	0	0.00	14.65	3	13,840	0.02%
2020/08/31	11	14.90	3.1	14.98	14.95	7.9	13,480	0.06%
2020/08/28	0	0.00	5	14.65	14.45	-5	12,728	-0.04%
2020/08/26	8	14.60	0	0.00	14.60	8	12,399	0.06%
2020/08/20	10	13.60	8	13.86	13.90	2	11,333	0.02%
2020/08/19	1	14.45	3	14.35	14.35	-2	10,965	-0.02%
2020/08/18	8	15.05	22.8	14.99	14.85	-14.8	10,457	-0.14%
2020/08/17	5	14.45	3	14.38	14.40	2	9,697	0.02%
2020/08/14	0	0.00	1	14.00	13.90	-1	9,298	-0.01%
2020/08/12	1	14.10	0	0.00	14.10	1	8,795	0.01%
2020/08/11	410	14.87	402	15.10	14.20	8	8,377	0.10%	大買/大賣/
2020/08/10	31	14.72	7	15.04	15.05	24	7,094	0.34%
2020/08/07	4	13.50	43	14.04	13.70	-39	6,479	-0.60%
2020/08/06	4	12.86	1	13.05	13.10	3	5,856	0.05%
2020/08/05	0	0.00	4	12.75	12.90	-4	5,551	-0.07%
2020/08/04	34	12.98	30	13.20	12.85	4	5,409	0.07%
2020/08/03	0	0.00	6	12.30	12.30	-6	4,639	-0.13%
2020/07/29	5	10.92	0	0.00	10.90	5	4,512	0.11%
2020/07/28	0	0.00	101	10.80	10.75	-101	4,506	-2.24%	大賣/鉅額交易
2020/07/23	0	0.00	15	11.10	11.10	-15	4,455	-0.34%
2020/07/22	100	11.28	0	0.00	11.15	100	4,464	2.24%
2020/07/20	0	0.00	20	10.91	10.95	-20	4,380	-0.46%
2020/07/15	1	11.30	0	0.00	11.25	1	4,316	0.02%
2020/07/10	0	0.00	42	11.58	11.20	-42	4,071	-1.03%
2020/07/09	21	11.35	2	11.58	11.70	19	3,952	0.48%
2020/07/08	5	11.30	2	11.30	11.20	3	3,630	0.08%
2020/07/07	25	10.95	0	0.00	10.95	25	3,524	0.71%
2020/07/06	1	10.90	1	10.80	10.85	0	3,490	0.00%
2020/06/30	22	10.78	1	10.90	10.85	21	3,416	0.61%
2020/06/29	5	10.45	0	0.00	10.45	5	3,197	0.16%
2020/06/18	1	10.55	6	10.58	10.60	-5	3,249	-0.15%
2020/06/17	4	10.80	0	0.00	10.65	4	3,227	0.12%
2020/06/09	3	10.93	0	0.00	10.90	3	3,259	0.09%
2020/06/08	3	10.88	1	10.90	10.85	2	3,295	0.06%
2020/06/05	2	10.85	0	0.00	10.90	2	3,282	0.06%
2020/06/03	0	0.00	4	10.75	10.90	-4	3,353	-0.12%
2020/06/02	0	0.00	0.1	10.70	10.70	-0.1	3,320	0.00%
2020/06/01	0	0.00	2	10.75	10.85	-2	3,313	-0.06%
2020/05/28	10	10.95	0	0.00	10.75	10	3,320	0.30%
2020/05/25	0	0.00	1	10.50	10.70	-1	3,271	-0.03%
2020/05/21	0	0.00	3	10.60	10.55	-3	3,219	-0.09%
2020/05/20	1	10.65	0	0.00	10.60	1	3,208	0.03%
2020/05/19	0	0.00	1	10.75	10.75	-1	3,191	-0.03%
2020/05/15	2	10.45	4	10.40	10.40	-2	3,123	-0.06%
2020/05/14	0	0.00	2	10.65	10.50	-2	3,102	-0.06%
2020/05/13	1	10.80	0	0.00	10.95	1	3,060	0.03%
2020/05/06	0	0.00	12	11.04	10.60	-12	2,909	-0.41%
2020/05/05	15	10.23	0	0.00	10.65	15	2,599	0.58%
2020/04/27	2	9.57	0	0.00	9.56	2	2,545	0.08%
2020/04/22	1	9.08	0	0.00	9.03	1	2,659	0.04%
2020/04/20	0	0.00	2	9.24	9.24	-2	2,731	-0.07%
2020/04/14	1	9.30	0	0.00	9.31	1	2,908	0.03%
2020/04/08	2	8.80	0	0.00	8.80	2	2,996	0.07%
2020/03/25	4.6	8.19	5.2	8.08	8.21	-0.6	3,452	-0.02%
2020/03/24	0.2	7.77	0	0.00	7.76	0.2	3,412	0.01%
2020/03/23	1	7.31	0	0.00	7.33	1	3,446	0.03%
2020/03/19	0	0.00	10	7.22	6.97	-10	3,423	-0.29%
2020/03/18	5	7.85	0	0.00	7.69	5	3,353	0.15%
2020/03/17	0	0.00	2	7.83	7.66	-2	3,319	-0.06%
2020/03/16	1	8.29	0	0.00	8.12	1	3,266	0.03%
2020/03/13	0	0.00	9	8.35	8.40	-9	3,239	-0.28%
2020/03/12	0	0.00	11	9.19	9.00	-11	3,163	-0.35%
2020/03/11	3	9.76	2	9.77	9.62	1	3,108	0.03%
2020/03/10	1	9.55	0	0.00	9.61	1	3,089	0.03%
2020/03/03	1	10.20	0	0.00	10.10	1	2,978	0.03%
2020/02/19	1	10.75	0	0.00	10.70	1	2,944	0.03%
2020/02/13	0.6	10.80	0	0.00	10.80	0.6	2,962	0.02%
2020/02/06	1	11.15	0	0.00	11.05	1	2,909	0.03%
2020/01/31	2	11.33	0	0.00	11.25	2	2,950	0.07%
2020/01/20	0	0.00	2	12.00	11.95	-2	2,828	-0.07%
2020/01/15	10	11.78	0	0.00	11.80	10	2,651	0.38%
2020/01/13	2	11.85	0	0.00	11.85	2	2,536	0.08%
2020/01/09	20	11.30	0	0.00	11.35	20	2,377	0.84%
2020/01/07	0	0.00	1	11.25	11.35	-1	2,391	-0.04%
2020/01/02	0	0.00	1	11.40	11.50	-1	2,340	-0.04%
2019/12/27	3	11.25	1	11.05	11.25	2	2,164	0.09%
2019/12/24	0	0.00	1	11.35	11.15	-1	2,058	-0.05%
2019/12/23	1	10.90	0	0.00	11.10	1	1,822	0.05%
2019/12/18	0	0.00	1	10.75	10.75	-1	1,686	-0.06%
2019/11/25	10	10.75	0	0.00	10.70	10	1,822	0.55%
2019/11/19	0	0.00	26	10.60	10.60	-26	1,797	-1.45%
2019/11/15	0	0.00	0	10.70	10.65	0	1,808	0.00%
2019/10/07	1.4	10.69	0	0.00	10.65	1.4	1,834	0.08%
2019/09/16	2	10.60	0	0.00	10.50	2	1,834	0.11%
2019/09/03	1	10.45	0	0.00	10.45	1	1,823	0.05%
2019/08/22	0	0.00	8	10.05	10.05	-8	2,138	-0.37%
2019/08/21	0	0.00	2	10.10	10.10	-2	2,137	-0.09%
2019/08/14	9	10.00	9	10.05	10.00	0	2,387	0.00%
2019/08/07	10	10.10	0	0.00	10.05	10	2,440	0.41%
2019/08/06	10	9.97	10	10.15	10.10	0	2,453	0.00%
2019/07/29	0	0.00	1	11.20	11.30	-1	2,427	-0.04%
2019/07/26	1	11.25	5	11.20	11.25	-4	2,537	-0.16%
2019/07/22	0	0.00	1	11.20	11.15	-1	2,425	-0.04%
2019/07/19	0	0.00	5	11.35	11.35	-5	2,399	-0.21%
2019/07/17	30	11.43	30	11.35	11.35	0	2,458	0.00%
2019/07/16	0	0.00	30	11.27	11.35	-30	2,424	-1.24%
2019/06/24	0	0.00	8	11.00	10.95	-8	2,468	-0.32%
2019/05/29	2	11.20	0	0.00	11.15	2	2,559	0.08%
2019/05/28	2	11.30	0	0.00	11.30	2	2,545	0.08%
2019/05/23	2	11.20	0	0.00	11.10	2	2,464	0.08%
2019/05/22	2	11.10	0	0.00	11.20	2	2,452	0.08%
2019/05/10	0	0.00	3	10.85	10.75	-3	2,876	-0.10%
2019/04/23	2	11.05	0	0.00	11.05	2	2,772	0.07%
2019/04/22	0	0.00	8	10.95	10.90	-8	2,732	-0.29%
2019/04/16	3	10.55	0	0.00	10.55	3	2,683	0.11%
2019/04/12	5	10.75	2	10.70	10.70	3	2,721	0.11%
2019/04/01	0	0.00	10	11.25	11.10	-10	2,753	-0.36%
2019/03/22	0	0.00	2	11.45	11.20	-2	2,909	-0.07%
2019/03/21	3	11.60	0	0.00	11.55	3	2,866	0.10%
2019/03/19	0	0.00	1	11.50	11.60	-1	2,792	-0.04%
2019/02/18	1	10.95	0	0.00	10.80	1	2,767	0.04%
2019/02/13	1	11.10	0	0.00	11.25	1	2,703	0.04%
2019/01/28	0	0.00	10	10.15	10.15	-10	2,373	-0.42%
2019/01/23	0	0.00	2	9.95	9.97	-2	2,388	-0.08%
2019/01/10	2	10.10	0	0.00	10.10	2	2,675	0.07%
2019/01/09	10	10.05	10	10.15	10.15	0	2,668	0.00%
2019/01/03	0	0.00	4	9.95	9.91	-4	2,791	-0.14%
2019/01/02	2	10.10	2	10.10	10.05	0	2,798	0.00%
2018/12/28	4	10.15	7	10.21	10.15	-3	2,833	-0.11%
2018/12/27	3	10.15	3	10.45	10.15	0	2,916	0.00%
2018/12/26	8	10.31	8	10.24	10.15	0	2,960	0.00%
2018/12/25	5	10.45	5	10.27	10.30	0	3,263	0.00%
2018/12/24	17	10.77	10	10.77	10.65	7	3,288	0.21%
2018/12/04	2	11.15	0	0.00	11.05	2	4,217	0.05%
2018/11/20	2	11.20	0	0.00	11.20	2	4,004	0.05%
2018/11/14	30	11.60	30	11.50	11.45	0	4,121	0.00%
2018/11/06	0	0.00	1	11.20	11.25	-1	4,254	-0.02%
2018/10/26	5	10.95	0	0.00	10.45	5	4,278	0.12%
2018/10/25	1	10.70	0	0.00	10.80	1	4,239	0.02%
2018/10/24	0	0.00	1	11.40	11.40	-1	4,206	-0.02%
2018/10/22	0.1	11.80	0	0.00	11.80	0.1	4,236	0.00%
2018/10/18	0	0.00	3	11.85	11.70	-3	4,300	-0.07%
2018/10/17	3	11.95	0	0.00	11.80	3	4,300	0.07%
2018/10/11	1	11.40	0	0.00	11.45	1	4,484	0.02%
2018/10/03	5	13.40	0	0.00	13.35	5	4,496	0.11%
2018/10/02	0.4	13.15	0	0.00	13.15	0.4	4,252	0.01%
2018/09/28	2	12.98	0	0.00	12.95	2	4,241	0.05%
2018/09/27	0	0.00	3	13.00	12.90	-3	4,202	-0.07%
2018/09/26	5	13.15	0	0.00	13.15	5	4,190	0.12%
2018/09/25	6	13.03	2	13.18	13.15	4	4,146	0.10%
2018/09/21	0	0.00	2	12.50	12.70	-2	3,916	-0.05%
2018/09/19	4	12.65	0	0.00	12.65	4	3,943	0.10%
2018/09/17	10	12.30	30	12.13	12.50	-20	3,943	-0.51%
2018/09/14	30	12.05	0	0.00	12.05	30	3,935	0.76%
2018/09/11	1	11.30	0	0.00	11.45	1	3,978	0.03%
2018/08/21	0	0.00	5	11.80	12.00	-5	7,264	-0.07%
2018/08/20	5	11.85	0	0.00	11.80	5	7,332	0.07%
2018/08/13	0	0.00	5	12.95	12.55	-5	7,664	-0.07%
2018/08/10	5	13.30	5	13.05	13.10	0	7,667	0.00%
2018/08/09	1	13.70	6	13.70	13.70	-5	7,618	-0.07%
2018/08/08	10	13.95	0	0.00	13.75	10	7,762	0.13%
2018/08/01	1	13.75	0	0.00	13.75	1	8,977	0.01%
2018/07/20	40	13.38	27	13.34	13.25	13	11,292	0.12%
2018/07/19	25	13.86	0	0.00	13.85	25	11,552	0.22%
2018/07/18	28	14.04	0	0.00	13.85	28	11,902	0.24%
2018/07/17	0	0.00	10	13.95	13.80	-10	11,997	-0.08%
2018/07/16	5	13.50	15	13.58	13.45	-10	12,675	-0.08%
2018/07/13	0	0.00	10	13.40	13.35	-10	13,308	-0.08%
2018/07/12	2	13.40	10	13.39	13.35	-8	13,655	-0.06%
2018/07/06	0	0.00	8	12.90	12.50	-8	15,444	-0.05%
2018/07/05	0	0.00	10	13.10	12.70	-10	16,184	-0.06%
2018/07/04	4	12.88	6	13.03	13.05	-2	17,463	-0.01%
2018/07/03	0	0.00	20	13.05	13.00	-20	19,033	-0.11%
2018/06/26	0	0.00	16	13.62	13.60	-16	23,205	-0.07%
2018/06/20	10	14.35	0	0.00	14.35	10	24,904	0.04%
2018/06/19	11	14.63	15	14.92	14.55	-4	24,906	-0.02%
2018/06/14	11	14.66	6	14.75	14.45	5	24,848	0.02%
2018/06/13	10	14.69	21	14.93	14.70	-11	24,440	-0.05%
2018/06/12	0	0.00	50	14.05	14.10	-50	23,812	-0.21%
2018/06/11	0	0.00	3	14.25	14.20	-3	23,741	-0.01%
2018/06/08	10	14.25	6	14.30	14.25	4	23,712	0.02%
2018/06/07	0	0.00	2	14.48	14.35	-2	23,684	-0.01%
2018/06/06	0	0.00	4	14.60	14.55	-4	23,629	-0.02%
2018/06/05	42	14.90	10	14.55	14.55	32	23,579	0.14%
2018/06/04	0	0.00	7	15.11	14.90	-7	23,514	-0.03%
2018/06/01	5	14.45	0	0.00	14.80	5	23,306	0.02%
2018/05/31	35	14.89	8	14.73	14.55	27	23,221	0.12%
2018/05/30	7	14.88	12	14.48	14.90	-5	23,023	-0.02%
2018/05/29	1	14.25	11	14.15	14.10	-10	22,535	-0.04%
2018/05/28	0	0.00	2	13.95	13.90	-2	22,576	-0.01%
2018/05/25	22	14.08	0	0.00	14.10	22	22,941	0.10%
2018/05/24	2	14.35	10	14.45	14.20	-8	22,970	-0.03%
2018/05/23	0	0.00	11	14.13	13.95	-11	23,027	-0.05%
2018/05/21	22	14.21	0	0.00	14.20	22	22,997	0.10%
2018/05/18	10	14.15	0	0.00	14.10	10	23,043	0.04%
2018/05/17	0	0.00	16	14.35	14.25	-16	23,107	-0.07%
2018/05/16	0	0.00	2	14.50	14.50	-2	23,085	-0.01%
2018/05/15	22	14.65	17	14.54	14.70	5	23,051	0.02%
2018/05/14	13	14.03	0	0.00	14.00	13	22,841	0.06%
2018/05/11	3	14.42	16	14.39	14.20	-13	22,794	-0.06%
2018/05/10	13	14.12	0	0.00	14.05	13	22,677	0.06%
2018/05/09	0	0.00	13	14.58	14.55	-13	22,549	-0.06%
2018/05/08	10	14.08	0	0.00	13.80	10	22,331	0.04%
2018/05/07	3	14.25	0	0.00	14.20	3	22,303	0.01%
2018/05/04	30	14.48	3	14.55	14.40	27	22,270	0.12%
2018/05/03	8	14.30	60	14.50	14.10	-52	22,104	-0.24%
2018/04/30	9	15.86	7	15.49	15.80	2	21,551	0.01%
2018/04/27	18	14.79	28	14.49	14.95	-10	21,151	-0.05%
2018/04/26	11	14.97	37	15.14	14.75	-26	21,133	-0.12%
2018/04/25	1	15.40	1	15.40	15.70	0	20,731	0.00%
2018/04/24	24	15.29	0	0.00	15.15	24	20,593	0.12%
2018/04/23	0	0.00	4	16.10	16.10	-4	20,318	-0.02%
2018/04/20	16	16.68	6	16.40	16.40	10	20,316	0.05%
2018/04/19	60	16.40	6	16.70	16.45	54	20,016	0.27%
2018/04/18	15	16.23	8	16.15	16.10	7	20,022	0.03%
2018/04/17	46	15.95	37	16.29	16.00	9	21,850	0.04%
2018/04/16	3	16.15	5	15.50	16.10	-2	22,218	-0.01%
2018/04/13	14	15.90	35	15.99	15.90	-21	22,585	-0.09%
2018/04/12	23	16.05	0	0.00	15.95	23	22,255	0.10%
2018/04/11	10	16.15	5	16.34	16.65	5	21,929	0.02%
2018/04/10	21	16.38	15	16.68	16.15	6	21,196	0.03%
2018/04/09	64	17.69	15	17.31	17.90	49	19,983	0.25%
2018/04/03	18	16.16	36	16.24	16.70	-18	18,537	-0.10%
2018/04/02	8	15.58	3	15.72	15.55	5	17,694	0.03%
2018/03/31	1	15.50	4.2	15.24	15.10	-3.2	17,151	-0.02%
2018/03/30	3	15.05	3	15.35	15.25	0	16,948	0.00%
2018/03/29	8	14.92	5	14.87	15.00	3	15,991	0.02%
2018/03/28	3.2	14.48	10	14.60	14.10	-6.8	15,053	-0.05%
2018/03/27	5	14.00	6	13.82	14.10	-1	14,266	-0.01%
2018/03/23	5	12.85	0	0.00	12.85	5	13,663	0.04%
2018/03/20	0	0.00	1	12.85	12.90	-1	13,974	-0.01%
2018/02/27	0	0.00	12	14.18	14.00	-12	21,425	-0.06%
2018/02/23	0	0.00	11	13.70	13.70	-11	21,268	-0.05%
2018/02/12	2	12.45	0	0.00	12.60	2	21,895	0.01%
2018/02/09	3	11.80	3	12.55	12.40	0	22,394	0.00%
2018/02/06	1	12.40	1	11.75	11.80	0	22,465	0.00%
2018/01/31	9	13.00	0	0.00	13.30	9	23,942	0.04%
2018/01/30	1	13.15	0	0.00	13.15	1	23,941	0.00%
2018/01/25	0	0.00	2	13.80	13.70	-2	23,955	-0.01%
2018/01/24	2	13.60	0	0.00	13.60	2	23,884	0.01%
2018/01/23	0	0.00	5	13.65	13.75	-5	23,935	-0.02%
2018/01/22	2	13.65	0	0.00	13.65	2	24,033	0.01%
2018/01/19	0	0.00	10	14.05	14.15	-10	24,310	-0.04%
2018/01/16	2	14.10	8	14.16	14.55	-6	24,889	-0.02%
2018/01/15	0	0.00	1	14.25	14.20	-1	24,884	0.00%
2018/01/12	33	15.07	23	15.21	14.85	10	24,415	0.04%
2018/01/11	30	15.43	27	15.67	14.80	3	23,839	0.01%
2018/01/10	7	14.92	20	14.94	15.00	-13	21,688	-0.06%
2018/01/09	7	14.31	5	14.55	14.25	2	20,880	0.01%
2018/01/05	0	0.00	10	13.65	13.55	-10	20,271	-0.05%
2018/01/04	0	0.00	5	13.80	13.65	-5	20,210	-0.02%
2018/01/03	5	13.90	0	0.00	13.70	5	20,244	0.02%