大亞 (1609)-統一-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
44.90
漲跌
▲0.35
漲幅
+0.79%
成交量
2,205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

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－統一-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

統一-新竹券商分點個股進出
統一-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
2024/11/21	6	44.68	1	44.90	44.90	5	5,586	0.09%
2024/11/20	0	0.00	2	44.88	44.55	-2	5,838	-0.03%
2024/11/19	0	0.00	1	44.45	44.80	-1	6,196	-0.02%
2024/11/18	1	44.95	2	44.70	44.35	-1	6,698	-0.01%
2024/11/15	1	45.50	23	45.58	45.40	-22	6,826	-0.32%
2024/11/14	1	44.40	0	0.00	44.60	1	7,066	0.01%
2024/11/13	2	44.95	0	0.00	44.80	2	7,249	0.03%
2024/11/12	6.1	45.44	0.1	45.15	45.00	6	7,467	0.08%
2024/11/11	5	45.70	7.3	45.94	45.95	-2.3	7,700	-0.03%
2024/11/06	4	45.78	1	45.45	45.45	3	8,796	0.03%
2024/11/05	2	46.25	0	0.00	46.45	2	9,130	0.02%
2024/11/01	2	44.50	2	45.50	46.20	0	9,827	0.00%
2024/10/28	3	45.95	0	0.00	46.10	3	10,426	0.03%
2024/10/25	3	46.32	1	46.35	46.40	2	10,593	0.02%
2024/10/24	2	46.85	0	0.00	46.30	2	11,070	0.02%
2024/10/23	20	47.60	0	0.00	47.35	20	11,586	0.17%
2024/10/16	0.3	47.75	1	48.10	47.15	-0.7	16,275	0.00%
2024/10/15	1	47.70	1	47.85	47.70	0	16,978	0.00%
2024/10/14	0.8	48.85	5	48.80	48.70	-4.2	17,972	-0.02%
2024/10/11	5.3	47.76	0	0.00	47.65	5.3	18,469	0.03%
2024/10/09	2.7	48.20	6	48.21	48.15	-3.3	18,783	-0.02%
2024/10/08	0	0.00	12.2	48.72	48.60	-12.2	19,150	-0.06%
2024/10/07	2	49.45	0	0.00	49.35	2	19,529	0.01%
2024/10/04	9	49.17	5	49.10	49.10	4	19,667	0.02%
2024/10/01	59	50.14	8	50.20	50.70	51	19,826	0.26%
2024/09/30	3	51.70	2	50.90	50.70	1	20,256	0.00%
2024/09/27	3	52.10	56	51.98	52.00	-53	20,265	-0.26%
2024/09/26	1	51.00	3	51.19	50.60	-2	20,263	-0.01%
2024/09/25	5	50.70	2	50.60	50.50	3	20,460	0.01%
2024/09/24	0	0.00	1.8	50.19	50.20	-1.8	20,868	-0.01%
2024/09/23	51	51.01	2	50.90	50.70	49	21,472	0.23%
2024/09/20	6	50.38	0.3	50.30	50.70	5.7	22,050	0.03%
2024/09/18	4	50.98	9.7	50.81	50.60	-5.7	22,550	-0.03%
2024/09/16	5	50.09	6.1	50.03	49.90	-1.1	22,607	0.00%
2024/09/13	0.8	48.55	1	48.60	48.65	-0.3	22,817	0.00%
2024/09/12	3.9	48.21	1.1	48.32	48.45	2.8	23,113	0.01%
2024/09/11	0	0.00	7	47.32	47.70	-7	23,391	-0.03%
2024/09/10	9	47.45	0	0.00	46.40	9	24,132	0.04%
2024/09/09	5	48.15	2	48.05	48.80	3	25,304	0.01%
2024/09/06	8	48.53	5	48.65	48.70	3	25,569	0.01%
2024/09/05	5	48.43	14	48.81	48.20	-9	25,736	-0.03%
2024/09/04	25	48.87	5	49.85	49.35	20	26,178	0.08%
2024/09/03	3	52.00	0.1	52.60	51.60	2.9	26,875	0.01%
2024/09/02	0.5	53.30	0	0.00	52.70	0.5	26,911	0.00%
2024/08/30	55	53.25	0	0.00	52.90	55	26,902	0.20%
2024/08/29	8	53.18	2	53.15	53.00	6	26,974	0.02%
2024/08/28	13	54.05	0	0.00	53.60	13	27,040	0.05%
2024/08/27	1	54.70	3	54.50	54.30	-2	27,026	-0.01%
2024/08/26	7	55.10	1	55.50	54.20	6	27,084	0.02%
2024/08/23	1	54.70	5	55.20	55.80	-4	26,997	-0.01%
2024/08/22	12	55.91	5	55.80	55.60	7	26,965	0.03%
2024/08/21	95	56.32	34.1	56.03	55.60	60.9	26,989	0.23%
2024/08/20	3.2	56.56	18.4	56.31	56.30	-15.2	27,024	-0.06%
2024/08/19	7	53.63	0	0.00	53.30	7	26,949	0.03%
2024/08/16	30	54.11	6	54.05	54.10	24	26,999	0.09%
2024/08/15	10	57.06	55	56.84	56.80	-45	27,016	-0.17%
2024/08/14	6	57.00	8	57.56	57.20	-2	27,424	-0.01%
2024/08/13	18	57.28	31	57.12	57.40	-13	27,400	-0.05%
2024/08/12	16	57.65	38	57.78	57.60	-22	27,345	-0.08%
2024/08/09	19	56.72	66	56.96	56.60	-47	27,289	-0.17%
2024/08/08	0	0.00	8	54.80	55.20	-8	27,027	-0.03%
2024/08/07	10	54.55	6	54.47	55.20	4	27,207	0.01%
2024/08/06	24	50.21	20	51.11	51.00	4	27,253	0.01%
2024/08/05	40.3	50.37	29	50.93	50.00	11.3	27,647	0.04%
2024/08/02	15	55.57	3	55.77	55.30	12	28,361	0.04%
2024/08/01	10	55.25	14	55.55	56.40	-4	29,217	-0.01%
2024/07/31	8	54.61	7	54.89	54.20	1	29,530	0.00%
2024/07/30	16	54.58	13	55.02	55.20	3	30,122	0.01%
2024/07/29	51.8	56.26	42.1	55.77	55.00	9.7	30,715	0.03%
2024/07/26	19	56.59	19	56.58	57.20	0	30,965	0.00%
2024/07/23	15	56.25	8	56.09	55.70	7	31,280	0.02%
2024/07/22	36	57.76	51.1	57.69	56.00	-15.1	31,959	-0.05%
2024/07/19	60	59.53	50	59.50	59.00	10	32,416	0.03%
2024/07/18	18	58.29	24	58.48	58.70	-6	33,894	-0.02%
2024/07/17	65	59.96	74.2	60.32	58.40	-9.2	35,831	-0.03%
2024/07/16	66	57.41	19	56.99	57.30	47	36,721	0.13%
2024/07/15	28.1	57.08	40	57.33	57.20	-11.9	42,496	-0.03%
2024/07/12	7.1	55.13	9.1	55.46	55.00	-2	44,084	0.00%
2024/07/11	8	55.10	5.2	55.23	54.30	2.8	45,321	0.01%
2024/07/10	24	55.29	15	55.52	55.50	9	48,804	0.02%
2024/07/09	16	53.99	13	54.78	55.10	3	51,385	0.01%
2024/07/08	1	54.80	19	54.36	54.10	-18	52,610	-0.03%
2024/07/05	7	55.20	6	55.40	55.00	1	53,494	0.00%
2024/07/04	2	55.05	7	55.34	55.50	-5	55,074	-0.01%
2024/07/03	9	54.26	5.1	54.32	54.00	3.9	56,472	0.01%
2024/07/02	3	54.50	18	54.22	54.20	-15	57,052	-0.03%
2024/07/01	24	55.78	20	55.44	54.80	4	57,349	0.01%
2024/06/28	16	55.88	8.2	55.92	55.80	7.8	57,402	0.01%
2024/06/27	24	55.53	15	55.35	55.50	9	57,195	0.02%
2024/06/26	25	54.82	50.1	55.00	55.40	-25.1	57,186	-0.04%
2024/06/25	8	54.25	24.1	54.41	55.00	-16.1	57,280	-0.03%
2024/06/24	2	53.25	12	53.25	52.70	-10	57,860	-0.02%
2024/06/21	33	53.57	1	54.00	53.60	32	60,054	0.05%
2024/06/20	12	53.89	7	53.80	53.50	5	63,423	0.01%
2024/06/19	5.1	53.82	2	53.25	53.20	3.1	64,988	0.00%
2024/06/18	10	53.74	14	53.89	54.10	-4	65,146	-0.01%
2024/06/17	42	54.79	62	54.66	53.70	-20	65,108	-0.03%
2024/06/14	86.1	54.75	39	54.75	54.90	47.1	64,694	0.07%
2024/06/13	10	51.89	2	51.95	51.70	8	63,741	0.01%
2024/06/12	9	51.63	5	51.28	51.00	4	63,858	0.01%
2024/06/11	51	52.21	30	51.63	51.40	21	65,074	0.03%
2024/06/07	46	51.20	39	51.77	52.20	7	64,838	0.01%
2024/06/06	25	49.07	4	49.23	49.10	21	64,234	0.03%
2024/06/05	3	48.65	3	48.57	48.60	0	64,199	0.00%
2024/06/04	10	49.06	9	49.22	48.95	1	64,365	0.00%
2024/06/03	8	49.04	0	0.00	48.90	8	64,606	0.01%
2024/05/31	0	0.00	2	49.30	49.05	-2	66,014	0.00%
2024/05/30	3	49.57	1	49.80	49.10	2	66,161	0.00%
2024/05/29	2	50.60	11	50.48	50.30	-9	66,381	-0.01%
2024/05/28	3	50.83	0	0.00	51.00	3	66,963	0.00%
2024/05/27	4	50.24	15.5	50.75	50.50	-11.5	67,573	-0.02%
2024/05/24	36.5	49.72	23	49.79	49.50	13.5	67,474	0.02%
2024/05/23	30	50.42	6	50.48	50.10	24	67,648	0.04%
2024/05/22	3	53.00	4	52.95	52.60	-1	67,442	0.00%
2024/05/21	1	52.90	12	53.57	52.90	-11	67,454	-0.02%
2024/05/20	11	53.71	11	54.25	53.50	0	67,326	0.00%
2024/05/17	3	52.87	12	52.75	53.10	-9	66,888	-0.01%
2024/05/16	4.1	52.25	8	52.34	52.10	-3.9	66,923	-0.01%
2024/05/15	37.1	52.89	29	52.94	52.10	8.1	66,961	0.01%
2024/05/14	10	52.59	7.2	52.87	52.40	2.8	66,691	0.00%
2024/05/13	48	52.59	33	52.93	53.00	15	66,475	0.02%
2024/05/10	30	52.59	48.1	53.17	53.60	-18.1	66,203	-0.03%
2024/05/09	24.1	54.22	18.1	53.54	53.30	6	65,851	0.01%
2024/05/08	30.1	55.96	29	55.61	56.20	1.1	65,135	0.00%
2024/05/07	55.1	54.27	32	54.39	55.80	23	64,115	0.04%
2024/05/06	17	52.96	14.2	53.04	52.90	2.8	63,002	0.00%
2024/05/03	38	54.87	35	55.11	54.00	3	62,453	0.00%
2024/05/02	51.1	57.78	38	56.96	56.30	13.1	61,790	0.02%
2024/04/30	27	56.23	20.1	56.76	56.90	6.9	61,060	0.01%
2024/04/29	18.1	58.63	57	57.86	57.60	-39	60,379	-0.06%
2024/04/26	37.3	60.88	33	60.58	60.00	4.3	59,620	0.01%
2024/04/25	66	61.02	99	60.79	60.90	-33	58,696	-0.06%
2024/04/24	108.7	59.96	100.6	60.12	60.50	8	57,532	0.01%	大買/
2024/04/23	125.6	58.79	103	58.23	57.60	22.6	55,336	0.04%	大買/大賣/
2024/04/22	125.1	61.07	148.7	60.61	57.80	-23.7	53,268	-0.04%	大買/大賣/
2024/04/19	252.3	64.54	207.3	64.28	64.20	45.1	51,577	0.09%	大買/大賣/
2024/04/18	125.1	63.70	86	63.81	64.70	39	45,068	0.09%	大買/
2024/04/17	43	57.14	69.2	57.54	58.90	-26.2	42,476	-0.06%
2024/04/16	192.3	55.21	139.4	54.64	53.60	52.9	40,749	0.13%	大買/大賣/
2024/04/15	67	55.07	1,044	55.39	55.60	-976.9	36,988	-2.64%	大賣/鉅額交易
2024/04/12	90.1	47.81	124.2	49.55	50.60	-34.2	34,024	-0.10%	大賣/
2024/04/11	29	46.72	53.1	46.87	46.00	-24.1	32,414	-0.07%
2024/04/10	120.1	46.58	173.3	46.81	46.70	-53.2	31,471	-0.17%	大買/大賣/
2024/04/09	52.1	44.84	45.3	45.31	45.55	6.8	29,793	0.02%
2024/04/08	40.1	42.77	18	42.85	43.10	22.1	28,049	0.08%
2024/04/03	31.1	41.74	4	42.05	41.15	27.1	27,536	0.10%
2024/04/02	37	42.35	19	42.05	41.75	18	27,355	0.07%
2024/04/01	3.1	42.79	4	42.60	42.60	-0.9	27,068	0.00%
2024/03/29	30	43.21	45	43.46	43.00	-15	26,844	-0.06%
2024/03/28	44	44.48	26.1	44.78	44.20	17.9	26,243	0.07%
2024/03/27	47	44.81	129.1	44.70	44.05	-82.1	25,546	-0.32%	大賣/
2024/03/26	108.2	45.22	139.2	45.88	43.80	-31	24,475	-0.13%	大買/大賣/
2024/03/25	156.2	44.77	153.4	44.54	45.40	2.9	22,208	0.01%	大買/大賣/
2024/03/22	145	41.34	286.3	42.10	42.45	-141.2	18,720	-0.75%	大買/大賣/鉅額交易
2024/03/21	4.1	38.56	22	38.44	38.60	-18	16,948	-0.11%
2024/03/20	12	37.60	5.2	37.93	37.35	6.8	16,636	0.04%
2024/03/19	40	38.52	19	38.37	38.10	21	16,490	0.13%
2024/03/18	27.1	38.41	14	38.35	38.45	13.1	16,303	0.08%
2024/03/15	5.1	37.61	5	37.95	37.95	0.1	16,333	0.00%
2024/03/14	32	38.17	35.2	38.33	37.85	-3.2	16,455	-0.02%
2024/03/13	22.1	37.31	18	36.99	36.85	4.1	15,554	0.03%
2024/03/12	8.1	36.81	35	37.04	37.20	-27	16,240	-0.17%
2024/03/11	5	36.24	3	36.12	36.30	2	16,078	0.01%
2024/03/08	55	36.49	11	36.51	36.05	44	16,116	0.27%
2024/03/07	866	36.99	7	36.76	36.70	859	16,013	5.36%	大買/鉅額交易
2024/03/06	109	38.15	82.3	38.44	37.50	26.8	15,653	0.17%	大買/
2024/03/05	87	36.61	16	36.89	36.35	71	14,187	0.50%
2024/03/04	14.1	37.42	23	37.32	36.95	-8.9	14,009	-0.06%
2024/03/01	9.9	37.29	35.7	37.63	37.85	-25.8	13,745	-0.19%
2024/02/29	25.1	37.28	126	37.54	37.50	-101	13,258	-0.76%	大賣/
2024/02/27	14	36.23	2	36.38	35.65	12	12,912	0.09%
2024/02/26	29	36.97	11	37.03	36.45	18	12,829	0.14%
2024/02/23	2	36.13	7	36.45	36.25	-5	12,302	-0.04%
2024/02/22	29.1	36.31	40	36.35	36.40	-10.9	12,200	-0.09%
2024/02/21	11	36.41	9	36.25	36.15	2	12,059	0.02%
2024/02/20	6	36.30	5	35.97	35.90	1	12,000	0.01%
2024/02/19	2	36.40	28.1	36.46	36.30	-26.1	11,892	-0.22%
2024/02/16	52	35.66	10	35.83	35.90	42	11,753	0.36%
2024/02/15	10	35.18	0	35.25	35.25	10	11,571	0.09%
2024/02/05	3	34.50	0	0.00	34.50	3	11,525	0.03%
2024/02/02	12	35.09	1	35.55	34.80	11	11,490	0.10%
2024/02/01	12	35.04	5	35.34	35.40	7	11,408	0.06%
2024/01/31	4	34.68	0	0.00	34.95	4	11,447	0.03%
2024/01/30	1	35.35	7	35.09	34.90	-6	11,431	-0.05%
2024/01/25	53	35.06	1	35.05	34.85	52	11,468	0.45%
2024/01/24	0	0.00	36	35.35	35.35	-36	11,461	-0.31%
2024/01/23	14	35.60	44.1	35.45	35.40	-30.1	11,477	-0.26%
2024/01/22	4	35.11	7	35.11	35.35	-3	11,439	-0.03%
2024/01/19	8	34.86	2	34.95	34.80	6	11,317	0.05%
2024/01/18	12	34.40	1	34.75	34.80	11	11,228	0.10%
2024/01/17	27	35.06	54	35.19	34.60	-27	11,190	-0.24%
2024/01/16	23	35.76	5	35.91	35.50	18	11,067	0.16%
2024/01/15	55	36.88	191	36.77	36.90	-136	10,747	-1.27%	大賣/鉅額交易
2024/01/12	4	34.15	0	0.00	34.15	4	9,522	0.04%
2024/01/11	0	0.00	1	34.10	34.10	-1	9,592	-0.01%
2024/01/10	10	33.30	2	33.30	33.25	8	9,701	0.08%
2024/01/09	25	33.96	20	33.65	33.65	5	9,803	0.05%
2024/01/08	0	0.00	3	34.35	34.10	-3	9,826	-0.03%
2024/01/05	1	34.40	0	0.00	34.30	1	9,894	0.01%
2024/01/04	1	34.60	11	35.33	34.60	-10	9,942	-0.10%
2024/01/03	57	35.05	0	0.00	34.70	57	10,003	0.57%
2024/01/02	3	34.90	16	34.93	35.00	-13	9,946	-0.13%
2023/12/29	14	35.02	16	34.58	34.50	-2	9,959	-0.02%
2023/12/28	2	34.80	19	34.81	35.00	-17	9,956	-0.17%
2023/12/27	1	34.00	4	34.09	34.00	-3	10,054	-0.03%
2023/12/26	1	34.00	4	33.95	33.95	-3	10,500	-0.03%
2023/12/25	5	34.01	1	34.00	33.75	4	11,418	0.04%
2023/12/22	12	34.27	11	33.97	33.90	1	11,866	0.01%
2023/12/21	2	34.38	0	0.00	34.30	2	12,507	0.02%
2023/12/20	0	0.00	2	33.90	34.20	-2	12,617	-0.02%
2023/12/18	0	0.00	5	33.90	33.90	-5	12,681	-0.04%
2023/12/15	0	0.00	5	34.85	34.40	-5	12,693	-0.04%
2023/12/14	14	34.84	14	34.56	34.55	0	12,628	0.00%
2023/12/13	2	34.83	4	35.35	34.85	-2	12,503	-0.02%
2023/12/12	31	35.90	11	35.87	35.60	20	12,373	0.16%
2023/12/11	10	36.07	21	36.28	35.80	-11	11,967	-0.09%
2023/12/08	54	35.68	9	35.61	35.60	45	11,478	0.39%
2023/12/07	66	35.39	52	35.43	35.95	14	11,007	0.13%
2023/12/06	0	0.00	2	33.90	33.95	-2	10,073	-0.02%
2023/12/05	2	33.48	0	0.00	33.45	2	10,041	0.02%
2023/12/04	6	34.15	6	34.46	33.95	0	9,961	0.00%
2023/12/01	0	0.00	1	34.05	33.90	-1	9,871	-0.01%
2023/11/30	2	34.15	1	34.10	34.05	1	9,922	0.01%
2023/11/29	1	34.20	0	0.00	34.25	1	9,996	0.01%
2023/11/28	2	34.10	11.2	34.20	34.45	-9.2	10,079	-0.09%
2023/11/27	1	34.10	0	0.00	34.00	1	10,284	0.01%
2023/11/24	16	34.42	21	34.48	34.20	-5	10,226	-0.05%
2023/11/21	10	33.65	5	33.85	33.70	5	10,061	0.05%
2023/11/20	1	33.25	0	0.00	33.50	1	10,060	0.01%
2023/11/17	2	33.28	20	33.29	33.25	-18	10,102	-0.18%
2023/11/16	1	33.00	1	32.95	33.00	0	10,190	0.00%
2023/11/15	0	0.00	2	32.60	32.75	-2	10,289	-0.02%
2023/11/14	7	32.11	0	0.00	32.05	7	10,528	0.07%
2023/11/13	0	0.00	10	32.04	32.45	-10	10,919	-0.09%
2023/11/10	7	32.40	10	32.35	32.25	-3	11,057	-0.03%
2023/11/09	13	32.38	0	0.00	32.55	13	11,263	0.12%
2023/11/08	9	32.59	0	0.00	32.60	9	11,569	0.08%
2023/11/07	3	33.20	0.1	33.30	33.15	2.9	11,769	0.02%
2023/11/06	3	33.45	7	33.41	33.45	-4	12,119	-0.03%
2023/11/03	3	33.05	2	33.05	32.80	1	12,498	0.01%
2023/11/02	2	32.35	1	32.50	32.50	1	12,697	0.01%
2023/11/01	15	31.74	6	31.88	31.90	9	13,002	0.07%
2023/10/31	3	32.17	12	32.19	32.00	-9	13,902	-0.06%
2023/10/30	2	32.85	0	0.00	32.80	2	16,190	0.01%
2023/10/27	2	32.90	1	33.10	32.80	1	16,241	0.01%
2023/10/26	5	33.07	1	32.85	32.80	4	16,488	0.02%
2023/10/25	6.7	33.62	7	33.79	33.45	-0.3	16,712	0.00%
2023/10/23	2	32.74	4	33.33	33.05	-2	17,175	-0.01%
2023/10/20	10.2	32.03	3	32.07	32.10	7.2	17,530	0.04%
2023/10/19	4	32.90	2	32.85	32.80	2	18,760	0.01%
2023/10/18	11.9	33.16	0	33.20	32.90	11.8	19,514	0.06%
2023/10/17	4.7	34.00	2	34.20	33.60	2.7	19,983	0.01%
2023/10/16	4	34.26	0	34.50	34.25	4	20,170	0.02%
2023/10/13	9	35.09	4.1	35.45	34.95	4.9	21,179	0.02%
2023/10/12	4	35.48	0	0.00	35.50	4	22,483	0.02%
2023/10/11	23	36.26	3	36.20	35.35	20	22,863	0.09%
2023/10/06	5	36.60	0	0.00	36.40	5	23,403	0.02%
2023/10/05	4	37.58	25	37.03	36.90	-21	23,809	-0.09%
2023/10/04	22	37.18	0	0.00	36.85	22	24,245	0.09%
2023/10/03	51.2	38.32	50	38.20	37.75	1.2	24,742	0.00%
2023/10/02	9	38.84	11.4	38.97	38.60	-2.3	24,700	-0.01%
2023/09/28	28	38.16	71.5	38.15	38.45	-43.5	24,534	-0.18%
2023/09/27	21	36.63	22	37.02	36.70	-1	24,392	0.00%
2023/09/26	26	36.59	149.1	36.52	36.35	-123.1	24,300	-0.51%	大賣/鉅額交易
2023/09/25	2	34.95	4	35.00	35.25	-2	24,137	-0.01%
2023/09/22	3	33.22	213	33.02	34.40	-210	24,427	-0.86%	大賣/鉅額交易
2023/09/21	5	33.62	11	33.75	33.45	-6	24,577	-0.02%
2023/09/20	6.5	34.18	20	34.11	34.10	-13.5	24,714	-0.05%
2023/09/19	2	34.08	5	34.10	34.10	-3	25,156	-0.01%
2023/09/18	0	0.00	15.6	34.73	34.65	-15.6	25,310	-0.06%
2023/09/14	1.5	34.63	0	0.00	34.85	1.5	25,991	0.01%
2023/09/13	3	34.47	0	0.00	34.40	3	26,462	0.01%
2023/09/12	3.5	34.91	5	35.00	34.80	-1.5	27,933	-0.01%
2023/09/11	4	35.20	2	36.20	35.15	2	28,871	0.01%
2023/09/08	2	36.03	1	36.15	35.95	1	29,379	0.00%
2023/09/07	4	36.34	1.2	36.52	36.35	2.8	30,161	0.01%
2023/09/06	0	0.00	4	36.50	36.25	-4	31,062	-0.01%
2023/09/05	4	36.20	0	0.00	36.10	4	32,646	0.01%
2023/09/04	13	36.49	0	0.00	36.45	13	35,956	0.04%
2023/09/01	9	36.57	0	0.00	36.45	9	38,926	0.02%
2023/08/31	5	36.22	20.5	36.52	36.95	-15.5	42,430	-0.04%
2023/08/30	20	35.70	2.2	36.10	35.75	17.9	43,137	0.04%
2023/08/29	0	0.00	3	35.40	35.50	-3	43,762	-0.01%
2023/08/28	18	35.30	10	35.61	35.15	8	43,860	0.02%
2023/08/25	1	36.00	1	35.50	36.00	0	43,928	0.00%
2023/08/24	2.2	36.05	11	35.92	35.85	-8.8	44,056	-0.02%
2023/08/23	0.3	35.78	1	36.05	35.90	-0.7	44,190	0.00%
2023/08/22	9.5	36.21	0	0.00	35.85	9.5	44,503	0.02%
2023/08/21	2.2	36.45	4	36.51	36.35	-1.8	44,699	0.00%
2023/08/18	18	36.29	464	36.51	36.00	-446	44,769	-1.00%	大賣/鉅額交易
2023/08/17	7	35.79	15.2	35.95	36.15	-8.2	44,812	-0.02%
2023/08/16	2	34.53	0	0.00	35.15	2	45,047	0.00%
2023/08/15	6	34.09	10	34.49	34.70	-4	45,745	-0.01%
2023/08/14	42	34.05	14.7	33.83	33.60	27.3	46,303	0.06%
2023/08/11	20	34.98	7.1	35.55	34.65	13	46,414	0.03%
2023/08/10	68	35.93	16	35.94	35.70	52	46,556	0.11%
2023/08/09	24	36.98	67	37.49	36.85	-43	46,722	-0.09%
2023/08/08	16	36.80	7	36.91	36.55	9	46,782	0.02%
2023/08/07	70.1	36.66	6	36.88	37.00	64.1	47,425	0.14%
2023/08/04	83.1	37.00	9	37.42	37.35	74.1	48,362	0.15%
2023/08/02	58	39.55	150.2	39.95	39.25	-92.2	48,205	-0.19%	大賣/
2023/08/01	7	37.63	0	0.00	37.50	7	46,944	0.01%
2023/07/31	11.1	37.52	20	37.60	37.65	-8.9	48,426	-0.02%
2023/07/28	14	37.96	30	37.90	38.05	-16	50,109	-0.03%
2023/07/27	9	38.42	10	38.43	38.55	-1	50,332	0.00%
2023/07/26	34.1	38.96	25	38.61	38.35	9.1	50,990	0.02%
2023/07/25	22	38.90	39	39.20	39.25	-17	50,730	-0.03%
2023/07/24	71	39.94	59	41.08	38.80	12	50,319	0.02%
2023/07/21	45	39.75	37	39.75	39.75	8	49,129	0.02%
2023/07/20	7.1	38.62	16	39.31	39.60	-8.9	48,499	-0.02%
2023/07/19	24	38.35	25	37.97	38.25	-1	48,038	0.00%
2023/07/18	151	39.51	109.1	39.21	38.55	41.9	47,915	0.09%	大買/大賣/
2023/07/17	49.1	39.49	111	39.50	39.45	-61.9	47,115	-0.13%	大賣/
2023/07/14	11.1	37.94	14	37.75	37.60	-3	46,247	-0.01%
2023/07/13	319	38.35	18	39.07	38.05	301	46,233	0.65%	大買/鉅額交易
2023/07/12	8	39.21	9	39.32	39.40	-1	45,854	0.00%
2023/07/11	32	39.11	1	39.75	38.70	31	46,018	0.07%
2023/07/10	17	39.23	31	39.03	38.95	-14	46,535	-0.03%
2023/07/07	258	37.60	8	37.59	37.90	250	47,187	0.53%	大買/鉅額交易
2023/07/06	9.4	38.49	3	38.78	38.10	6.4	47,423	0.01%
2023/07/05	36.3	39.05	21	39.15	39.15	15.3	47,541	0.03%
2023/07/04	24	38.49	12.3	38.57	38.25	11.7	47,450	0.02%
2023/07/03	23	38.72	39.7	38.76	38.60	-16.7	47,692	-0.04%
2023/06/30	18.1	38.19	46	38.43	38.60	-27.9	47,357	-0.06%
2023/06/29	11	37.29	5	37.32	37.40	6	47,382	0.01%
2023/06/28	13	36.99	12	36.83	36.75	1	47,669	0.00%
2023/06/27	43	38.18	11.1	38.50	36.95	31.9	47,668	0.07%
2023/06/26	21	37.63	21	38.03	38.10	0	48,044	0.00%
2023/06/21	22	38.29	10	38.37	38.00	12	48,710	0.02%
2023/06/20	32	38.52	9	38.54	38.70	23	48,365	0.05%
2023/06/19	20	38.49	16	38.71	38.15	4	48,045	0.01%
2023/06/16	90	39.44	93.6	39.19	38.50	-3.6	47,705	-0.01%
2023/06/15	323	37.43	55	37.49	38.10	268	46,305	0.58%	大買/鉅額交易
2023/06/14	90	38.15	14	38.04	37.60	76	45,571	0.17%
2023/06/13	19	37.84	20	38.66	37.80	-1	45,133	0.00%
2023/06/12	26	38.79	6	39.10	38.40	20	44,542	0.04%
2023/06/09	83.1	39.69	76	39.87	39.50	7.1	43,814	0.02%
2023/06/08	354.3	40.48	378	40.60	40.50	-23.6	42,292	-0.06%	大買/大賣/
2023/06/07	96.3	37.77	230.1	38.39	39.20	-133.8	39,128	-0.34%	大賣/鉅額交易
2023/06/06	235.2	36.05	556.2	35.73	35.65	-321	36,364	-0.88%	大買/大賣/鉅額交易
2023/06/05	16	33.43	86.2	33.77	34.80	-70.2	33,276	-0.21%
2023/06/02	29.1	31.83	57	31.84	31.65	-27.9	32,861	-0.08%
2023/06/01	25.1	30.95	5	31.05	30.85	20.1	32,232	0.06%
2023/05/31	33	30.75	11.4	30.76	31.10	21.6	32,140	0.07%
2023/05/30	25	30.88	19	30.84	30.50	6	32,073	0.02%
2023/05/29	421	31.22	17	31.16	31.00	404	31,878	1.27%	大買/鉅額交易
2023/05/26	31	30.65	18	30.68	30.75	13	31,692	0.04%
2023/05/25	27	31.63	20	31.67	31.20	7	31,400	0.02%
2023/05/24	14	31.45	7	31.59	31.60	7	31,212	0.02%
2023/05/23	21.1	31.74	20	31.78	31.75	1.1	31,263	0.00%
2023/05/22	29	31.75	33.2	31.85	31.80	-4.2	31,141	-0.01%
2023/05/19	29	31.59	45	31.86	31.25	-16	30,602	-0.05%
2023/05/18	24	31.39	45.3	31.36	31.35	-21.3	30,165	-0.07%
2023/05/17	33	30.78	25	31.02	30.50	8	29,950	0.03%
2023/05/16	20	30.53	9	30.58	30.60	11	29,520	0.04%
2023/05/15	24	29.96	23	30.02	30.25	1	29,140	0.00%
2023/05/12	48	29.69	2.3	29.46	29.55	45.7	28,650	0.16%
2023/05/11	48	29.69	2.3	29.46	28.95	45.7	28,352	0.16%
2023/05/10	32	30.85	8	30.99	30.90	24	27,516	0.09%
2023/05/09	39	31.09	25	30.51	30.05	14	26,294	0.05%
2023/05/08	25	31.75	69	31.64	32.00	-44	25,548	-0.17%
2023/05/05	59.3	31.57	42.7	31.77	31.30	16.6	24,560	0.07%
2023/05/04	139	30.96	173.5	30.83	31.00	-34.5	23,319	-0.15%	大買/大賣/
2023/05/03	23	28.78	13	28.85	28.95	10	22,140	0.05%
2023/05/02	20	28.76	55.1	28.76	29.20	-35.1	22,145	-0.16%
2023/04/28	1	27.40	3	27.57	27.40	-2	21,305	-0.01%
2023/04/27	11	27.05	3	27.25	27.05	8	21,187	0.04%
2023/04/26	6.1	27.02	0	0.00	27.10	6.1	21,097	0.03%
2023/04/25	3	27.23	6	27.60	27.30	-3	20,958	-0.01%
2023/04/24	4	27.64	23	27.77	27.80	-19	20,783	-0.09%
2023/04/21	21	27.34	17	27.08	27.10	4	20,617	0.02%
2023/04/20	1	28.15	14	27.72	27.80	-13	20,428	-0.06%
2023/04/19	26	28.56	16	28.28	28.40	10	20,163	0.05%
2023/04/18	18	27.95	39.2	27.50	27.45	-21.2	19,694	-0.11%
2023/04/17	21	28.44	19.1	28.44	28.40	1.9	19,352	0.01%
2023/04/14	46.1	28.92	11	28.73	28.60	35.1	19,482	0.18%
2023/04/13	58	28.54	59.1	28.62	28.70	-1.1	18,938	-0.01%
2023/04/12	39	28.62	376.5	28.08	28.70	-337.5	17,837	-1.89%	大賣/鉅額交易
2023/04/11	42	27.46	8	27.48	27.35	34	16,489	0.21%
2023/04/10	4.4	27.26	26	27.31	26.85	-21.6	15,894	-0.14%
2023/04/07	57	27.09	28	27.17	27.20	29	15,446	0.19%
2023/04/06	9	26.91	10	26.70	26.75	-1	14,737	-0.01%
2023/03/31	1	26.10	0	0.00	25.85	1	14,106	0.01%
2023/03/30	7	26.23	7	26.40	26.15	0	13,930	0.00%
2023/03/29	8.1	26.62	10.2	26.46	26.55	-2.1	13,503	-0.02%
2023/03/28	12.1	25.62	0	0.00	25.50	12.1	12,991	0.09%
2023/03/27	45.1	27.22	59.1	27.08	26.25	-14	12,779	-0.11%
2023/03/24	52.1	26.21	43.1	26.57	26.15	9	11,861	0.08%
2023/03/23	1	24.85	0	0.00	25.05	1	10,985	0.01%
2023/03/22	7.9	24.97	4	24.75	24.75	3.9	11,030	0.04%
2023/03/21	4	25.19	4	25.00	25.00	0	10,986	0.00%
2023/03/20	5	25.29	1	25.30	25.20	4	10,938	0.04%
2023/03/17	9	25.13	7	24.95	24.95	2	10,975	0.02%
2023/03/16	3	25.40	5	25.11	25.40	-2	10,732	-0.02%
2023/03/15	303	26.00	28.6	26.00	26.05	274.4	10,642	2.58%	大買/鉅額交易
2023/03/14	4	25.48	7	25.60	25.55	-3	10,649	-0.03%
2023/03/13	1	24.35	1	24.40	24.80	0	10,504	0.00%
2023/03/10	5	25.23	4	25.25	24.95	1	10,655	0.01%
2023/03/09	8	26.48	12	26.08	26.20	-4	10,463	-0.04%
2023/03/08	39	26.08	55.5	26.36	27.05	-16.5	10,247	-0.16%
2023/03/07	33	25.88	14	25.83	25.80	19	9,690	0.20%
2023/03/06	0	0.00	99	25.00	24.90	-99	9,105	-1.09%
2023/03/03	5	24.53	0	0.00	24.60	5	8,982	0.06%
2023/03/02	0	0.00	7.2	24.89	24.90	-7.2	8,879	-0.08%
2023/03/01	1	24.10	0	0.00	24.15	1	8,746	0.01%
2023/02/24	3	24.33	9	24.38	24.25	-6	8,686	-0.07%
2023/02/23	3	24.67	6	24.62	24.60	-3	8,618	-0.03%
2023/02/22	15.1	24.91	4.4	24.81	24.90	10.7	8,528	0.13%
2023/02/21	3.1	25.64	18.3	25.10	25.20	-15.2	8,367	-0.18%
2023/02/20	9	25.08	8.3	24.92	25.05	0.7	8,186	0.01%
2023/02/17	2	24.10	7.1	24.36	24.35	-5.1	8,247	-0.06%
2023/02/16	11	24.66	17.4	25.05	24.50	-6.4	8,317	-0.08%
2023/02/15	9.2	24.38	18.4	24.18	24.40	-9.2	7,883	-0.12%
2023/02/14	0.1	23.15	28	23.27	23.15	-27.9	7,305	-0.38%
2023/02/13	0	0.00	8	23.15	23.30	-8	7,282	-0.11%
2023/02/10	3	23.52	3	23.30	23.30	0	7,222	0.00%
2023/02/09	25	23.80	12	23.93	23.60	13	7,214	0.18%
2023/02/08	55.2	23.48	23	23.25	23.25	32.2	7,010	0.46%
2023/02/07	8	23.32	2.3	23.46	23.50	5.7	6,953	0.08%
2023/02/06	2	23.33	0	0.00	23.15	2	6,919	0.03%
2023/02/03	4	23.61	0	0.00	23.50	4	6,878	0.06%
2023/02/02	26	23.92	11	24.22	23.95	15	6,752	0.22%
2023/02/01	80	24.14	93	23.85	24.10	-13	6,397	-0.20%
2023/01/31	28	22.03	41	22.20	23.00	-13	5,630	-0.23%
2023/01/30	3	21.15	8	20.83	21.15	-5	5,137	-0.10%
2023/01/17	1	20.45	0	0.00	20.55	1	5,089	0.02%
2023/01/13	0	0.00	5	20.49	20.35	-5	5,137	-0.10%
2023/01/12	1	20.70	0	0.00	20.65	1	5,133	0.02%
2023/01/11	8	20.60	0	0.00	20.50	8	5,090	0.16%
2023/01/10	2	20.55	19	20.46	20.45	-17	5,085	-0.33%
2023/01/09	0	0.00	35	20.95	20.80	-35	5,067	-0.69%
2023/01/06	6	20.94	0	0.00	20.80	6	5,054	0.12%
2023/01/05	18	21.29	1	21.50	21.25	17	5,063	0.34%
2023/01/04	156	21.97	146	21.47	21.50	10	4,984	0.20%	大買/大賣/
2023/01/03	15	20.85	1	20.85	20.85	14	4,544	0.31%
2022/12/30	0	0.00	1	20.30	20.30	-1	4,385	-0.02%
2022/12/28	1	20.25	0	0.00	20.30	1	4,373	0.02%
2022/12/26	1	20.55	0	0.00	20.50	1	4,348	0.02%
2022/12/23	1	20.10	2	20.43	20.50	-1	4,347	-0.02%
2022/12/21	1	20.25	2	20.58	20.25	-1	4,403	-0.02%
2022/12/20	1	19.75	0	0.00	19.75	1	4,355	0.02%
2022/12/19	6	20.18	20.6	20.15	20.15	-14.6	4,377	-0.33%
2022/12/16	4	20.68	2	20.55	20.75	2	4,371	0.05%
2022/12/15	1	20.80	1	20.95	20.95	0	4,337	0.00%
2022/12/14	6	20.81	0	21.00	20.75	6	4,303	0.14%
2022/12/13	3	20.88	2	20.60	20.50	1	4,265	0.02%
2022/12/12	13	21.14	20	20.89	20.85	-7	4,301	-0.16%
2022/12/09	28	20.83	4	21.00	20.80	24	4,192	0.57%
2022/12/08	3	20.42	0	0.00	20.20	3	4,016	0.07%
2022/12/07	4	20.39	0	0.00	20.00	4	3,986	0.10%
2022/12/06	10	20.97	1	20.65	20.75	9	3,905	0.23%
2022/12/05	2	20.48	2	20.60	20.60	0	3,654	0.00%
2022/12/02	0	0.00	5.1	20.02	20.65	-5.1	3,587	-0.14%
2022/11/30	5	20.00	0	0.00	19.70	5	3,315	0.15%
2022/11/29	0	0.00	5.3	19.00	19.05	-5.3	3,186	-0.17%
2022/11/28	0	0.00	3	18.80	18.80	-3	3,193	-0.09%
2022/11/23	1	18.85	0	0.00	18.75	1	3,269	0.03%
2022/11/18	0.4	18.70	0	0.00	18.50	0.4	3,406	0.01%
2022/11/16	15	19.00	0	0.00	18.95	15	3,367	0.45%
2022/11/14	3.9	18.36	3	18.32	18.90	0.9	2,968	0.03%
2022/11/11	0	0.00	8	17.35	17.20	-8	2,765	-0.29%
2022/11/10	2	17.20	0	0.00	17.20	2	2,787	0.07%
2022/11/08	1	17.45	0	0.00	17.45	1	2,842	0.04%
2022/11/07	0	0.00	5	17.54	17.55	-5	2,843	-0.18%
2022/11/03	3	16.80	0	0.00	16.90	3	2,881	0.10%
2022/11/02	0.8	17.00	0	0.00	17.00	0.8	2,906	0.03%
2022/11/01	2	16.90	0	0.00	16.95	2	2,912	0.07%
2022/10/28	0	0.00	0.3	16.55	16.45	-0.3	3,124	-0.01%
2022/10/25	0	0.00	4	16.80	16.65	-4	3,537	-0.11%
2022/10/24	0	0.00	2	16.90	16.75	-2	3,550	-0.06%
2022/10/18	0.2	16.45	2	16.20	16.50	-1.8	3,638	-0.05%
2022/10/17	1	16.10	0	0.00	16.30	1	3,648	0.03%
2022/10/13	2	16.70	5	15.90	15.90	-3	3,697	-0.08%
2022/10/12	0.9	17.05	0	0.00	16.80	0.9	3,650	0.02%
2022/10/11	3	17.33	0	0.00	17.25	3	3,661	0.08%
2022/10/07	2.1	18.30	0	0.00	18.15	2.1	3,654	0.06%
2022/10/06	0	0.00	5	18.40	18.35	-5	3,688	-0.14%
2022/10/05	1	18.50	0	0.00	18.50	1	3,744	0.03%
2022/10/04	0	0.00	4	18.35	18.40	-4	3,854	-0.10%
2022/10/03	0	0.00	2	18.00	18.10	-2	3,918	-0.05%
2022/09/30	2	17.90	0	0.00	18.20	2	3,968	0.05%
2022/09/29	0	0.00	2	18.45	18.40	-2	4,014	-0.05%
2022/09/28	1	18.05	0	0.00	17.85	1	4,154	0.02%
2022/09/26	0.2	19.75	5	19.15	19.30	-4.9	4,277	-0.11%
2022/09/23	1	20.15	5	20.19	20.20	-4	4,572	-0.09%
2022/09/21	6	20.60	0	0.00	20.35	6	4,934	0.12%
2022/09/20	1	20.75	21	20.70	20.75	-20	5,447	-0.37%
2022/09/19	4	20.45	1	20.50	20.60	3	5,664	0.05%
2022/09/16	3	20.18	3	20.25	20.05	0	5,833	0.00%
2022/09/15	3	20.20	0	0.00	20.05	3	5,882	0.05%
2022/09/12	2	20.25	2	20.40	20.35	0	6,108	0.00%
2022/09/07	11	20.00	0	0.00	19.95	11	6,226	0.18%
2022/09/02	1	21.30	0	0.00	20.95	1	6,381	0.02%
2022/09/01	1	21.45	6	21.38	21.30	-5	6,396	-0.08%
2022/08/30	3	22.05	0	0.00	22.05	3	6,416	0.05%
2022/08/29	0	0.00	1	21.80	21.70	-1	6,421	-0.02%
2022/08/25	0	0.00	7	23.40	23.30	-7	6,413	-0.11%
2022/08/23	6	23.30	1	23.15	23.25	5	6,755	0.07%
2022/08/18	0	0.00	4	23.10	23.15	-4	7,114	-0.06%
2022/08/16	0	0.00	3	22.75	22.70	-3	7,405	-0.04%
2022/08/15	0	0.00	3	22.75	22.80	-3	7,460	-0.04%
2022/08/12	3	22.40	0	0.00	22.35	3	7,511	0.04%
2022/08/10	0	0.00	5	22.05	22.25	-5	7,677	-0.07%
2022/08/09	1	21.80	3	21.70	21.75	-2	7,728	-0.03%
2022/08/05	4	20.99	0	0.00	21.15	4	7,918	0.05%
2022/08/04	14	20.25	19	20.36	20.50	-5	8,081	-0.06%
2022/08/03	23.3	21.81	0	0.00	21.25	23.3	8,271	0.28%
2022/07/28	3	23.70	0	0.00	23.65	3	8,409	0.04%
2022/07/25	1	23.65	6	23.96	23.80	-5	9,126	-0.05%
2022/07/21	1	23.10	101	23.40	23.40	-100	9,984	-1.00%	大賣/
2022/07/18	4	23.75	0	0.00	23.60	4	11,890	0.03%
2022/07/15	9	23.20	25	23.20	23.20	-16	12,261	-0.13%
2022/07/14	0	0.00	10	22.60	23.25	-10	12,674	-0.08%
2022/07/13	0	0.00	1	22.95	22.90	-1	13,397	-0.01%
2022/07/12	0	0.00	75	22.20	22.15	-75	13,715	-0.55%
2022/07/11	0.1	23.50	0	0.00	23.40	0.1	14,595	0.00%
2022/07/08	5	24.25	2	24.35	24.05	3	15,072	0.02%
2022/07/07	1	23.90	0	0.00	24.05	1	15,408	0.01%
2022/07/06	0	0.00	10	23.85	23.60	-10	15,750	-0.06%
2022/07/05	0	0.00	2	25.20	25.05	-2	16,188	-0.01%
2022/07/04	11	25.30	12	25.21	24.95	-1	16,491	-0.01%
2022/07/01	115	25.21	13	26.06	25.15	102	16,686	0.61%	大買/鉅額交易
2022/06/30	16	25.99	4	26.14	25.90	12	16,644	0.07%
2022/06/29	30	26.32	13.1	26.04	26.00	17	16,923	0.10%
2022/06/28	35	26.30	38	26.17	26.30	-3	17,658	-0.02%
2022/06/27	3	25.52	9	25.56	25.65	-6	17,437	-0.03%
2022/06/24	8	24.59	0	0.00	25.05	8	17,648	0.05%
2022/06/23	0	0.00	2	23.30	23.30	-2	18,132	-0.01%
2022/06/22	2	23.90	5.1	23.75	23.10	-3.1	18,417	-0.02%
2022/06/21	30	23.35	1	23.35	23.40	29	19,090	0.15%
2022/06/20	1	23.15	0	0.00	22.65	1	19,275	0.01%
2022/06/16	1	24.00	1.2	23.88	23.70	-0.2	20,589	0.00%
2022/06/15	6	24.80	6	25.06	24.30	0	20,702	0.00%
2022/06/14	3	24.02	2	23.85	24.30	1	21,396	0.00%
2022/06/13	3.1	24.23	0	0.00	24.15	3.1	22,083	0.01%
2022/06/10	1	24.85	0.1	24.90	24.80	0.9	22,111	0.00%
2022/06/09	2	25.18	3	25.22	25.20	-1	22,105	0.00%
2022/06/08	2	25.10	0	0.00	25.00	2	22,093	0.01%
2022/06/07	4.1	25.40	0	0.00	25.35	4.1	22,136	0.02%
2022/06/06	6.4	25.53	1	25.45	25.45	5.4	22,251	0.02%
2022/06/02	6	25.62	0	0.00	25.55	6	22,264	0.03%
2022/06/01	5	26.37	7	26.11	26.15	-2	22,225	-0.01%
2022/05/31	7	26.51	2	26.68	26.40	5	22,239	0.02%
2022/05/30	5	26.26	12.1	26.15	26.35	-7.1	21,982	-0.03%
2022/05/27	4	25.46	5	25.54	25.30	-1	21,776	0.00%
2022/05/26	0	0.00	1	25.35	25.35	-1	21,679	0.00%
2022/05/25	4	25.56	4.1	25.64	25.60	-0.1	21,588	0.00%
2022/05/24	3	25.27	0	0.00	25.10	3	21,447	0.01%
2022/05/23	10	25.97	0	0.00	25.85	10	21,266	0.05%
2022/05/19	5	25.57	3	24.90	25.55	2	21,124	0.01%
2022/05/18	1	25.45	2	25.48	25.60	-1	21,041	0.00%
2022/05/17	2	25.10	2	25.03	25.20	0	20,905	0.00%
2022/05/16	1	24.75	1	24.85	24.75	0	20,794	0.00%
2022/05/13	2	24.00	5	24.36	24.60	-3	20,704	-0.01%
2022/05/12	6.2	24.01	6	24.30	23.50	0.2	20,552	0.00%
2022/05/11	11.1	24.86	11	24.43	24.35	0.1	20,338	0.00%
2022/05/10	5	25.99	7	26.01	26.00	-2	19,990	-0.01%
2022/05/09	2.1	25.89	11	26.08	25.85	-8.9	19,871	-0.04%
2022/05/06	4	27.04	1	27.05	27.00	3	19,662	0.02%
2022/05/04	4	27.54	1	27.50	27.45	3	19,507	0.02%
2022/05/03	17	27.60	29.2	27.62	27.45	-12.2	19,425	-0.06%
2022/04/29	25	28.65	66	28.49	28.35	-41	19,134	-0.21%
2022/04/28	42	29.64	15	29.88	29.05	27	18,765	0.14%
2022/04/27	45	29.91	20	29.65	29.75	25	18,340	0.14%
2022/04/26	27	29.73	23.3	30.07	29.95	3.7	17,840	0.02%
2022/04/25	2.3	28.66	2	28.85	28.45	0.3	16,770	0.00%
2022/04/22	6.2	30.48	8	30.33	30.10	-1.8	16,309	-0.01%
2022/04/21	6.1	29.86	8	29.53	29.70	-1.9	15,852	-0.01%
2022/04/20	10.2	30.62	24	30.42	30.30	-13.8	15,463	-0.09%
2022/04/19	56	30.16	53	30.62	30.80	3	15,050	0.02%
2022/04/18	4	30.00	0	0.00	29.90	4	14,302	0.03%
2022/04/15	22	30.67	38	30.55	30.35	-16	13,943	-0.12%
2022/04/14	6	29.89	7.1	29.60	30.15	-1.1	12,986	-0.01%
2022/04/13	13	29.07	5	29.46	29.30	8	12,442	0.06%
2022/04/12	4	29.58	8	29.07	29.10	-4	12,085	-0.03%
2022/04/11	18	29.28	10	29.82	28.90	8	11,717	0.07%
2022/04/08	6	28.98	19	29.36	29.35	-13	11,133	-0.12%
2022/04/07	5	29.17	13	28.92	28.15	-8	10,734	-0.07%
2022/04/06	16	29.34	6.1	29.27	29.60	9.9	10,485	0.09%
2022/04/01	4	29.09	9.1	29.18	29.00	-5.1	10,204	-0.05%
2022/03/31	75	29.24	66	29.27	28.75	9	9,773	0.09%
2022/03/30	6	28.54	0	0.00	28.45	6	8,828	0.07%
2022/03/29	10	28.83	1	29.20	28.65	9	8,542	0.11%
2022/03/28	13.1	28.42	13.1	28.57	28.75	0	8,081	0.00%
2022/03/25	14	27.90	9	28.04	27.80	5	7,382	0.07%
2022/03/24	20	27.88	40	27.81	27.75	-20	7,265	-0.28%
2022/03/23	61	26.99	2.1	27.20	27.10	59	6,549	0.90%
2022/03/22	2	26.95	12	27.25	27.45	-10	6,329	-0.16%
2022/03/21	16	26.66	17.3	27.01	27.00	-1.3	5,717	-0.02%
2022/03/18	6	25.38	2.1	25.69	25.30	3.9	4,929	0.08%
2022/03/17	19	25.40	17	25.83	25.80	2	4,815	0.04%
2022/03/16	35.1	25.55	44.6	25.76	26.25	-9.5	3,987	-0.24%
2022/03/15	0	0.00	1	24.05	23.90	-1	3,310	-0.03%
2022/03/14	0	0.00	1	24.40	24.45	-1	3,279	-0.03%
2022/03/10	12	24.52	11	24.24	24.15	1	3,261	0.03%
2022/03/09	5	24.45	0	24.35	24.45	5	3,206	0.15%
2022/03/08	2	22.98	0	0.00	22.85	2	3,085	0.06%
2022/03/07	1	23.85	0	0.00	23.70	1	3,046	0.03%
2022/03/04	3.1	24.56	2	24.88	24.45	1.1	3,021	0.04%
2022/03/03	2	24.35	0	0.00	24.30	2	2,939	0.07%
2022/03/01	1	23.80	13	23.73	23.80	-12	2,968	-0.41%
2022/02/25	1	23.15	0	0.00	23.15	1	3,000	0.03%
2022/02/21	0	0.00	1	24.35	24.20	-1	3,242	-0.03%
2022/02/18	1	23.80	3	24.00	23.90	-2	3,320	-0.06%
2022/02/17	0	0.00	1	24.05	24.05	-1	3,394	-0.03%
2022/02/16	0.2	23.80	0	0.00	23.75	0.2	3,657	0.00%
2022/02/09	5	24.15	0	0.00	24.25	5	4,462	0.11%
2022/02/08	0	0.00	10.2	24.12	24.15	-10.2	4,596	-0.22%
2022/02/07	1	23.70	1	23.90	23.95	0	4,742	0.00%
2022/01/20	2	23.85	2	23.95	23.95	0	6,244	0.00%
2022/01/19	6	23.93	6	23.77	23.95	0	6,273	0.00%
2022/01/17	1	23.90	0	0.00	23.95	1	6,252	0.02%
2022/01/14	0	0.00	0	24.00	24.00	0	6,330	0.00%
2022/01/13	2.7	24.46	1	24.80	24.35	1.7	6,428	0.03%
2022/01/12	1	24.00	0	0.00	24.20	1	6,560	0.02%
2022/01/10	0.1	24.50	0	0.00	24.50	0.1	6,649	0.00%
2022/01/07	2.9	24.48	0.4	24.40	24.30	2.5	6,820	0.04%
2022/01/06	0	0.00	1	24.80	24.65	-1	6,815	-0.01%
2022/01/05	0.4	24.85	2.4	24.99	24.80	-1.9	6,871	-0.03%
2022/01/04	0	0.00	1	24.95	24.95	-1	6,905	-0.01%
2022/01/03	0	0.00	4.5	24.80	24.70	-4.5	6,924	-0.07%
2021/12/30	0	0.00	1.4	24.99	24.95	-1.4	6,998	-0.02%
2021/12/29	0	0.00	3	25.05	25.05	-3	7,137	-0.04%
2021/12/28	22.6	24.83	0.1	24.95	24.70	22.5	7,141	0.32%
2021/12/27	2	24.93	0	0.00	24.80	2	7,259	0.03%
2021/12/24	0	0.00	10	24.90	24.75	-10	7,615	-0.13%
2021/12/23	0	0.00	0.1	24.95	24.95	-0.1	7,758	0.00%
2021/12/22	11	24.89	5	24.80	24.85	6	7,827	0.08%
2021/12/21	0	0.00	13	25.00	25.05	-13	7,840	-0.17%
2021/12/20	13	25.38	8	25.36	25.35	5	7,910	0.06%
2021/12/17	11	24.90	9	24.73	24.65	2	7,703	0.03%
2021/12/14	3	24.20	4	24.15	24.20	-1	7,866	-0.01%
2021/12/10	5	24.70	1	24.70	24.65	4	8,217	0.05%
2021/12/09	1	24.55	7	24.78	24.55	-6	8,237	-0.07%
2021/12/06	0	0.00	0.1	24.10	24.00	-0.1	8,202	0.00%
2021/12/03	20	24.40	10	24.10	24.10	10	8,231	0.12%
2021/12/02	2	24.00	0	0.00	24.15	2	8,218	0.02%
2021/12/01	2	24.33	0	0.00	24.35	2	8,225	0.02%
2021/11/30	2	24.55	0	0.00	24.45	2	8,237	0.02%
2021/11/29	3	24.03	1	24.25	24.25	2	8,258	0.02%
2021/11/26	10	24.60	3.3	24.68	24.55	6.7	8,247	0.08%
2021/11/25	2.6	25.02	0	0.00	25.00	2.6	8,236	0.03%
2021/11/24	0	0.00	1.6	25.12	25.05	-1.6	8,274	-0.02%
2021/11/23	4	24.90	1.7	24.96	24.80	2.3	8,269	0.03%
2021/11/22	10	25.20	12	25.18	25.10	-2	8,299	-0.02%
2021/11/19	1	25.60	0.7	25.15	25.05	0.3	8,309	0.00%
2021/11/18	7	25.26	1	25.20	25.45	6	8,303	0.07%
2021/11/17	4	24.90	4	24.80	24.80	0	8,230	0.00%
2021/11/15	5.2	25.12	14.8	25.08	25.00	-9.6	8,180	-0.12%
2021/11/12	15	26.55	7	26.42	26.20	8	8,018	0.10%
2021/11/11	7	27.10	4	27.10	27.00	3	7,911	0.04%
2021/11/10	12	27.15	5	27.11	27.05	7	7,949	0.09%
2021/11/09	14	27.62	13.6	27.67	27.60	0.4	7,845	0.01%
2021/11/08	9	27.88	2	27.30	27.25	7	7,679	0.09%
2021/11/05	8	27.56	7.7	27.39	27.35	0.4	7,642	0.00%
2021/11/04	4	28.01	21	27.94	27.90	-17	7,595	-0.22%
2021/11/03	7	27.60	17.2	27.89	28.05	-10.2	7,524	-0.14%
2021/11/02	75	27.62	17	27.63	27.75	58	7,250	0.80%
2021/11/01	3	27.15	15.1	26.76	27.20	-12.1	6,671	-0.18%
2021/10/29	5	24.95	0	0.00	24.75	5	6,307	0.08%
2021/10/28	2	25.05	0	0.00	25.05	2	6,756	0.03%
2021/10/27	5	24.85	4	24.85	24.85	1	6,775	0.01%
2021/10/26	5	25.25	0	0.00	25.10	5	6,809	0.07%
2021/10/25	0	0.00	2	25.10	25.05	-2	6,845	-0.03%
2021/10/22	0	0.00	16	25.38	24.80	-16	6,955	-0.23%
2021/10/21	1	25.75	0	0.00	25.50	1	7,011	0.01%
2021/10/20	0	0.00	1.1	26.29	26.35	-1.1	6,926	-0.02%
2021/10/19	2	25.15	0	0.00	25.35	2	6,833	0.03%
2021/10/18	0	0.00	3	25.60	25.20	-3	6,903	-0.04%
2021/10/15	37	25.86	35	25.40	25.30	2	6,979	0.03%
2021/10/14	1	24.45	0	0.00	24.65	1	6,956	0.01%
2021/10/13	3	24.55	4	24.46	24.55	-1	7,165	-0.01%
2021/10/08	11.1	26.34	0	0.00	25.85	11.1	7,302	0.15%
2021/10/07	0	0.00	1	25.90	26.10	-1	7,418	-0.01%
2021/10/06	1	25.55	8	25.48	25.55	-7	7,528	-0.09%
2021/10/05	23	24.68	10	24.80	25.00	13	7,713	0.17%
2021/10/04	7	25.25	0	0.00	24.80	7	7,782	0.09%
2021/10/01	4	26.88	21	26.99	26.15	-17	7,827	-0.22%
2021/09/30	27	26.86	0	0.00	26.75	27	7,689	0.35%
2021/09/29	3	26.35	7	26.33	26.55	-4	7,694	-0.05%
2021/09/28	5	25.97	2	26.05	26.20	3	7,782	0.04%
2021/09/27	0	0.00	5	26.20	26.35	-5	8,029	-0.06%
2021/09/24	0	25.40	0	0.00	25.20	0	8,368	0.00%
2021/09/23	0.4	25.30	0	0.00	25.20	0.4	9,097	0.00%
2021/09/22	5.1	25.20	0	0.00	25.15	5.1	10,530	0.05%
2021/09/17	29	26.42	30	26.20	25.95	-1	11,245	-0.01%
2021/09/16	28	27.06	17	27.12	26.95	11	11,377	0.10%
2021/09/15	2	26.35	5	26.45	26.60	-3	11,345	-0.03%
2021/09/14	0	0.00	10	25.80	25.80	-10	11,464	-0.09%
2021/09/13	0	0.00	1	26.30	26.20	-1	11,873	-0.01%
2021/09/10	0	0.00	9	25.75	25.60	-9	12,116	-0.07%
2021/09/08	6	24.94	5	25.28	24.80	1	12,510	0.01%
2021/09/06	1	26.10	0	0.00	25.50	1	13,110	0.01%
2021/09/01	0	0.00	14.4	26.49	26.30	-14.4	13,602	-0.11%
2021/08/31	1.4	26.56	1	26.10	26.55	0.4	13,779	0.00%
2021/08/30	11	26.18	2	26.15	26.05	9	14,013	0.06%
2021/08/27	0	0.00	2	25.80	26.05	-2	14,229	-0.01%
2021/08/24	3	25.30	5	25.38	25.35	-2	15,153	-0.01%
2021/08/23	0	0.00	5	25.20	25.15	-5	15,967	-0.03%
2021/08/20	50	24.35	0	0.00	24.25	50	16,902	0.30%
2021/08/19	0	0.00	20	24.43	24.05	-20	17,534	-0.11%
2021/08/18	3	23.60	6	24.88	25.05	-3	18,007	-0.02%
2021/08/16	11.1	24.93	5	24.90	24.75	6.1	18,509	0.03%
2021/08/13	0	0.00	7.2	26.25	26.10	-7.2	18,716	-0.04%
2021/08/12	10	26.88	10	26.89	26.95	0	19,189	0.00%
2021/08/11	5	27.15	2	26.88	26.65	3	20,136	0.02%
2021/08/10	0	28.20	0	0.00	27.45	0	20,604	0.00%
2021/08/09	5	28.20	6	28.54	28.20	-1	21,128	0.00%
2021/08/06	10	28.13	2	28.35	28.05	8	21,907	0.04%
2021/08/05	5	28.13	7	28.17	28.15	-2	22,721	-0.01%
2021/08/04	8	28.71	0	0.00	28.70	8	23,284	0.03%
2021/08/03	2	28.88	23	29.01	29.20	-21	24,071	-0.09%
2021/08/02	6	27.83	2	27.55	27.90	4	24,733	0.02%
2021/07/30	1	27.55	1	27.20	27.20	0	25,744	0.00%
2021/07/29	1	27.20	0	0.00	27.55	1	28,156	0.00%
2021/07/28	2	26.90	0	0.00	27.00	2	29,707	0.01%
2021/07/27	11	27.90	1	28.05	27.75	10	30,748	0.03%
2021/07/26	1	27.70	1	28.00	27.70	0	31,611	0.00%
2021/07/23	1	27.70	6	27.72	27.70	-5	33,122	-0.02%
2021/07/22	2	27.28	6	27.16	27.05	-4	34,888	-0.01%
2021/07/21	1	27.35	4	27.55	27.25	-3	36,962	-0.01%
2021/07/20	0.1	28.10	0	0.00	28.10	0.1	38,096	0.00%
2021/07/19	3	29.00	7	29.15	28.95	-4	39,502	-0.01%
2021/07/16	19	29.05	17	28.91	28.90	2	41,385	0.00%
2021/07/15	15	28.20	21	28.78	28.95	-6	41,753	-0.01%
2021/07/14	4.4	27.68	2	27.45	27.80	2.4	42,839	0.01%
2021/07/13	1	28.35	46	28.66	28.30	-45	43,760	-0.10%
2021/07/12	20	29.16	50	29.46	29.15	-30	44,544	-0.07%
2021/07/09	0.3	28.80	0	0.00	28.80	0.3	44,484	0.00%
2021/07/08	21	28.75	32	29.16	29.30	-11	44,900	-0.02%
2021/07/07	7	28.54	44.6	28.66	28.40	-37.6	45,354	-0.08%
2021/07/06	7.1	29.36	8.2	29.10	29.10	-1.1	46,245	0.00%
2021/07/05	22.4	29.62	17	29.55	29.55	5.4	46,413	0.01%
2021/07/02	1	30.25	15	30.33	29.65	-14	46,846	-0.03%
2021/07/01	31.3	30.49	9	30.07	29.50	22.3	47,282	0.05%
2021/06/30	110.1	30.80	78	30.96	30.50	32.1	46,959	0.07%	大買/
2021/06/29	90	30.83	65.7	30.96	31.30	24.3	46,253	0.05%
2021/06/28	26	29.01	31	29.54	29.90	-5	44,851	-0.01%
2021/06/25	11	28.70	0	0.00	28.20	11	44,130	0.02%
2021/06/24	2	28.15	22	28.16	28.45	-20	44,060	-0.05%
2021/06/23	14	27.33	5	27.47	27.45	9	43,780	0.02%
2021/06/22	23	27.59	1	27.90	27.70	22	43,618	0.05%
2021/06/21	30	26.30	12	26.96	26.75	18	43,200	0.04%
2021/06/18	12	27.85	0	0.00	27.55	12	42,998	0.03%
2021/06/17	0	0.00	10	28.35	28.45	-10	42,814	-0.02%
2021/06/16	20	29.20	13	28.41	28.35	7	42,749	0.02%
2021/06/15	1	29.25	35	29.06	29.20	-34	42,399	-0.08%
2021/06/11	5	28.65	1	29.10	28.40	4	42,182	0.01%
2021/06/09	6	28.88	10	28.40	28.50	-4	41,841	-0.01%
2021/06/08	8	29.33	2	29.43	28.95	6	41,819	0.01%
2021/06/07	1	29.00	1	28.70	29.00	0	41,699	0.00%
2021/06/04	10.5	28.79	5	29.20	28.70	5.5	41,580	0.01%
2021/06/03	3	29.90	9	29.86	29.65	-6	41,396	-0.01%
2021/06/02	10	29.28	9	29.70	29.65	1	41,181	0.00%
2021/06/01	14	29.13	38	29.00	29.15	-24	40,922	-0.06%
2021/05/31	41.4	29.64	12	29.78	29.30	29.4	40,676	0.07%
2021/05/28	23.4	27.98	47	28.43	28.25	-23.6	40,142	-0.06%
2021/05/27	29	27.41	2	27.28	26.90	27	39,266	0.07%
2021/05/26	10	26.20	27	26.40	26.80	-17	38,735	-0.04%
2021/05/25	5	25.53	9	25.59	25.80	-4	38,339	-0.01%
2021/05/24	11	25.42	0	0.00	25.65	11	38,199	0.03%
2021/05/21	3.4	24.90	4	25.14	25.30	-0.6	38,032	0.00%
2021/05/20	53	24.59	53	25.12	24.55	0	37,934	0.00%
2021/05/19	45	25.54	19	25.59	25.90	26	37,474	0.07%
2021/05/18	10	23.60	9	23.89	24.30	1	36,681	0.00%
2021/05/17	10	22.10	16	22.76	22.10	-6	36,245	-0.02%
2021/05/14	13	25.90	30	25.99	24.55	-17	35,672	-0.05%
2021/05/13	55	25.73	14	25.62	25.35	41	34,903	0.12%
2021/05/12	53	28.29	28	29.06	28.15	25	34,109	0.07%
2021/05/11	37	32.43	16	32.80	31.25	21	33,480	0.06%
2021/05/10	28	34.90	14	34.94	34.70	14	32,591	0.04%
2021/05/07	12	34.49	4	34.68	33.40	8	31,538	0.03%
2021/05/06	137	35.01	118	34.97	34.10	19	30,530	0.06%	大買/大賣/
2021/05/05	37	33.47	47.3	33.63	34.10	-10.3	28,108	-0.04%
2021/05/04	92.3	31.33	16	31.56	31.00	76.3	26,584	0.29%
2021/05/03	73	34.47	83	33.97	33.00	-10	25,599	-0.04%
2021/04/29	90	34.46	89	35.04	34.50	1	25,240	0.00%
2021/04/28	149	35.04	111	34.64	35.30	38	23,841	0.16%	大買/大賣/
2021/04/27	55	31.41	103	31.63	32.45	-48	22,174	-0.22%	大賣/
2021/04/26	37	29.11	73.4	29.00	29.65	-36.4	20,154	-0.18%
2021/04/23	197	27.22	141	28.15	27.00	56	19,023	0.29%	大買/大賣/
2021/04/22	150	26.42	168.2	26.41	27.10	-18.2	17,660	-0.10%	大買/大賣/
2021/04/21	21	25.02	113	25.13	24.90	-92	15,604	-0.59%	大賣/
2021/04/20	134	24.95	87.1	25.33	25.00	46.9	15,167	0.31%	大買/
2021/04/19	155.9	24.41	55.1	24.68	24.95	100.8	14,057	0.72%	大買/
2021/04/16	80	22.36	98.1	22.23	22.70	-18.1	13,045	-0.14%
2021/04/15	5	21.22	16	21.20	21.15	-11	12,194	-0.09%
2021/04/14	47	20.96	23	20.63	20.70	24	12,258	0.20%
2021/04/13	134	21.79	166	22.00	21.60	-32	11,966	-0.27%	大買/大賣/
2021/04/12	55	21.60	79	21.75	22.20	-24	11,508	-0.21%
2021/04/09	22	20.76	19	20.58	20.55	3	10,573	0.03%
2021/04/08	15	21.22	10	21.51	21.10	5	10,310	0.05%
2021/04/07	8	20.54	26	20.59	21.00	-18	9,823	-0.18%
2021/04/06	5	19.90	5	20.10	19.80	0	9,588	0.00%
2021/03/31	0	0.00	1	19.90	19.80	-1	9,645	-0.01%
2021/03/30	3	19.75	19	19.75	19.75	-16	9,716	-0.16%
2021/03/29	12	19.87	2	19.90	19.90	10	9,995	0.10%
2021/03/26	10	19.40	13	19.55	19.60	-3	10,000	-0.03%
2021/03/25	0	0.00	2	19.20	19.10	-2	10,195	-0.02%
2021/03/24	1	19.40	16	19.21	19.25	-15	10,302	-0.15%
2021/03/23	1	19.85	0	0.00	19.30	1	10,399	0.01%
2021/03/22	0	0.00	0	19.70	19.75	0	10,461	0.00%
2021/03/19	2	19.20	0	0.00	19.25	2	10,574	0.02%
2021/03/16	12	19.83	2	19.65	19.65	10	11,078	0.09%
2021/03/15	12	19.82	0	0.00	19.75	12	11,333	0.11%
2021/03/12	0	0.00	2	19.95	19.70	-2	11,609	-0.02%
2021/03/11	3	19.60	3	19.40	19.35	0	11,871	0.00%
2021/03/10	6	19.60	6	19.55	19.50	0	11,945	0.00%
2021/03/08	0	0.00	10	19.43	19.20	-10	12,130	-0.08%
2021/03/05	10	19.58	0	0.00	19.30	10	12,435	0.08%
2021/03/04	7	20.25	0	0.00	20.05	7	12,882	0.05%
2021/03/03	16	20.23	16	20.49	20.20	0	13,743	0.00%
2021/03/02	4	20.13	0	0.00	19.70	4	13,676	0.03%
2021/02/26	1	20.00	10	20.20	20.05	-9	14,145	-0.06%
2021/02/25	10	20.20	5	20.10	20.10	5	14,217	0.04%
2021/02/24	10	20.25	28	20.11	20.00	-18	14,252	-0.13%
2021/02/23	10	20.04	10	20.15	20.00	0	14,186	0.00%
2021/02/22	0.1	20.00	2	19.95	20.10	-1.9	14,303	-0.01%
2021/02/19	1	19.70	40	19.46	19.65	-39	14,180	-0.28%
2021/02/18	5	19.30	3	19.45	19.60	2	14,283	0.01%
2021/02/17	35	19.26	0	0.00	19.25	35	14,352	0.24%
2021/02/05	3	18.75	3	18.50	18.50	0	14,434	0.00%
2021/02/04	0	0.00	58	18.69	18.60	-58	14,728	-0.39%
2021/02/03	12	18.56	3	18.23	18.10	9	14,892	0.06%
2021/02/02	0	0.00	11	18.26	18.30	-11	15,281	-0.07%
2021/02/01	10	17.70	5.8	17.84	18.00	4.2	15,529	0.03%
2021/01/29	1	18.00	4	18.23	18.00	-3	15,765	-0.02%
2021/01/27	1	18.55	0	0.00	18.60	1	16,530	0.01%
2021/01/26	6	18.95	11	18.94	18.80	-5	16,971	-0.03%
2021/01/25	6	19.38	17	19.14	19.25	-11	17,313	-0.06%
2021/01/22	58	19.08	52	19.07	19.20	6	17,522	0.03%
2021/01/21	1	17.70	3	17.72	18.10	-2	17,231	-0.01%
2021/01/20	9	17.59	1	17.50	17.35	8	17,754	0.05%
2021/01/19	8	18.53	1	18.45	18.35	7	18,033	0.04%
2021/01/18	3	18.07	4	17.93	18.00	-1	18,167	-0.01%
2021/01/15	11	18.10	1	18.15	17.85	10	18,560	0.05%
2021/01/14	0	0.00	5	18.65	18.65	-5	18,778	-0.03%
2021/01/13	8	18.77	0	0.00	18.70	8	18,975	0.04%
2021/01/12	18	18.88	0	0.00	18.60	18	19,213	0.09%
2021/01/11	11	19.13	1	19.10	19.10	10	19,920	0.05%
2021/01/08	6	18.99	5	18.98	18.90	1	20,718	0.00%
2021/01/07	22	19.33	14	19.58	19.45	8	22,688	0.04%
2021/01/06	1	19.05	17	18.90	18.70	-16	24,370	-0.07%
2021/01/05	7	19.54	0	0.00	19.45	7	25,785	0.03%
2021/01/04	11	19.79	7	19.72	19.70	4	27,448	0.01%
2020/12/31	0	0.00	10	20.20	20.10	-10	28,462	-0.04%
2020/12/30	5	20.41	6	20.29	20.30	-1	28,741	0.00%
2020/12/29	17	21.00	32	20.57	20.45	-15	29,676	-0.05%
2020/12/28	1	20.15	11	20.23	20.15	-10	29,606	-0.03%
2020/12/25	9	20.24	5	20.25	20.20	4	29,736	0.01%
2020/12/24	7	20.20	5	20.35	20.05	2	30,004	0.01%
2020/12/23	12	20.25	10	20.06	20.20	2	30,378	0.01%
2020/12/22	17	20.23	14	20.35	19.60	3	30,648	0.01%
2020/12/21	19	20.29	8	19.91	20.35	11	30,718	0.04%
2020/12/18	1	19.95	1	19.80	19.80	0	30,755	0.00%
2020/12/17	27	19.79	0	0.00	19.75	27	30,826	0.09%
2020/12/16	5	20.15	5	20.20	19.95	0	30,903	0.00%
2020/12/15	16	19.94	1	20.45	19.70	15	31,315	0.05%
2020/12/14	1	19.80	0	0.00	20.30	1	31,321	0.00%
2020/12/11	8	20.03	3	20.05	20.05	5	31,531	0.02%
2020/12/10	3	20.85	2	20.75	20.50	1	32,173	0.00%
2020/12/09	12	21.01	46	20.82	20.55	-34	32,638	-0.10%
2020/12/08	38	21.04	22.4	21.22	20.95	15.6	34,293	0.05%
2020/12/07	16	21.04	34	20.93	20.85	-18	34,691	-0.05%
2020/12/04	10	20.75	24	20.66	20.65	-14	35,454	-0.04%
2020/12/03	12	20.73	14	21.01	20.60	-2	36,695	-0.01%
2020/12/02	15	20.73	20	20.68	20.60	-5	37,887	-0.01%
2020/12/01	16	20.99	7	21.51	20.85	9	38,339	0.02%
2020/11/30	70	21.38	53	21.44	21.35	17	38,761	0.04%
2020/11/27	48	20.56	57	20.72	20.80	-9	38,628	-0.02%
2020/11/26	5	19.83	16	20.05	19.85	-11	38,010	-0.03%
2020/11/25	21	20.00	25	20.11	19.90	-4	38,502	-0.01%
2020/11/24	4	19.30	11	19.36	19.45	-7	38,115	-0.02%
2020/11/23	0	0.00	8	19.29	19.15	-8	38,060	-0.02%
2020/11/20	6	19.00	0	0.00	19.00	6	38,056	0.02%
2020/11/19	5	19.07	2	19.08	19.20	3	38,234	0.01%
2020/11/18	0	0.00	10	18.90	18.85	-10	38,335	-0.03%
2020/11/17	18	18.96	3	19.18	18.90	15	38,556	0.04%
2020/11/16	6	18.93	14	18.99	18.85	-8	38,716	-0.02%
2020/11/13	8	19.25	31	19.09	19.35	-23	39,033	-0.06%
2020/11/12	37	18.79	4	18.68	18.70	33	39,568	0.08%
2020/11/11	1	19.25	7	19.19	19.20	-6	39,631	-0.02%
2020/11/10	46	19.71	31	19.60	19.20	15	39,666	0.04%
2020/11/09	19	20.27	4	20.13	20.10	15	39,412	0.04%
2020/11/06	45	20.18	44	20.48	20.15	1	39,594	0.00%
2020/11/05	33	20.67	23	20.60	20.45	10	40,590	0.02%
2020/11/04	12	20.31	10	20.15	20.05	2	40,637	0.00%
2020/11/03	76	20.56	71	20.46	20.45	5	41,046	0.01%
2020/11/02	5	19.82	4	19.75	19.95	1	40,889	0.00%
2020/10/30	35	20.43	21	20.43	20.10	14	40,665	0.03%
2020/10/29	4	20.55	43	20.38	20.60	-39	41,076	-0.09%
2020/10/28	64	20.88	42	20.91	20.60	22	41,354	0.05%
2020/10/27	38	20.75	29	20.66	20.45	9	40,705	0.02%
2020/10/26	15.2	20.66	20	20.90	20.60	-4.8	40,295	-0.01%
2020/10/23	28	21.04	32	20.93	20.85	-4	40,027	-0.01%
2020/10/22	29	20.77	31	20.74	20.60	-2	39,509	-0.01%
2020/10/21	25	20.82	12	20.88	20.55	13	39,134	0.03%
2020/10/20	23	20.77	21	20.89	20.85	2	38,902	0.01%
2020/10/19	66	20.97	41	21.03	21.10	25	38,609	0.06%
2020/10/16	28	20.93	16.1	20.93	20.60	11.9	37,892	0.03%
2020/10/15	107	21.57	155	21.41	21.85	-48	37,047	-0.13%	大買/大賣/
2020/10/14	90	21.20	97	21.40	21.00	-7	34,946	-0.02%
2020/10/13	103	20.00	53.2	20.14	20.00	49.8	32,964	0.15%	大買/
2020/10/12	149	19.21	142	19.56	20.45	7	31,353	0.02%	大買/大賣/
2020/10/08	52	18.63	50	18.61	18.60	2	29,686	0.01%
2020/10/07	28	17.91	24	17.85	17.85	4	28,511	0.01%
2020/10/06	49	18.06	37	18.00	17.80	12	28,220	0.04%
2020/10/05	0	0.00	20	17.43	17.55	-20	27,286	-0.07%
2020/09/30	8	16.98	19	17.09	17.10	-11	27,209	-0.04%
2020/09/29	58	17.22	57	17.06	16.80	1	27,101	0.00%
2020/09/28	20	16.86	37	17.07	17.00	-17	26,757	-0.06%
2020/09/25	21	16.68	54	16.82	16.10	-33	26,283	-0.13%
2020/09/24	34	16.97	8	16.89	16.75	26	25,687	0.10%
2020/09/23	16	16.92	7	16.87	17.05	9	25,407	0.04%
2020/09/22	9	16.56	2	16.38	16.85	7	25,149	0.03%
2020/09/21	18	16.95	25	16.93	16.85	-7	25,138	-0.03%
2020/09/18	52	17.29	51	17.32	17.00	1	24,931	0.00%
2020/09/17	10	17.06	8	16.97	17.00	2	24,366	0.01%
2020/09/16	52	17.00	12	16.87	17.05	40	24,148	0.17%
2020/09/15	80.8	17.30	13	17.15	17.00	67.8	23,753	0.29%
2020/09/14	16	16.74	32	16.76	16.60	-16	22,933	-0.07%
2020/09/11	115	17.82	100	17.50	17.45	15	22,205	0.07%	大買/
2020/09/10	43	17.02	142	17.02	17.05	-99	20,392	-0.49%	大賣/
2020/09/09	79	16.64	67	16.58	16.80	12	19,644	0.06%
2020/09/08	208	16.06	91	16.43	16.05	117	18,507	0.63%	大買/鉅額交易
2020/09/07	41	16.03	66	16.81	16.90	-25	17,118	-0.15%
2020/09/04	33	15.38	8	15.36	15.40	25	15,736	0.16%
2020/09/03	20	15.43	33	15.42	15.55	-13	15,095	-0.09%
2020/09/02	2	14.85	1	14.80	15.15	1	14,301	0.01%
2020/09/01	5	14.70	52	15.18	14.65	-47	13,840	-0.34%
2020/08/31	133	15.07	77.8	14.95	14.95	55.2	13,480	0.41%	大買/
2020/08/28	15	14.55	10	14.50	14.45	5	12,728	0.04%
2020/08/27	140	14.80	151	14.55	14.35	-11	12,568	-0.09%	大買/大賣/
2020/08/26	24	14.56	0	0.00	14.60	24	12,399	0.19%
2020/08/25	7	14.66	2	14.50	14.60	5	12,238	0.04%
2020/08/24	0	0.00	3	14.33	14.55	-3	11,913	-0.03%
2020/08/21	4	14.56	6	14.23	14.40	-2	11,655	-0.02%
2020/08/20	8	13.88	17	13.82	13.90	-9	11,333	-0.08%
2020/08/19	9	14.84	30	14.81	14.35	-21	10,965	-0.19%
2020/08/18	37	14.74	20	14.94	14.85	17	10,457	0.16%
2020/08/17	28	14.42	25	14.44	14.40	3	9,697	0.03%
2020/08/14	5	13.99	6	13.98	13.90	-1	9,298	-0.01%
2020/08/13	11	13.85	2	14.20	13.70	9	9,005	0.10%
2020/08/12	30	14.18	57	13.97	14.10	-27	8,795	-0.31%
2020/08/11	75	14.57	135	14.28	14.20	-60	8,377	-0.72%	大賣/
2020/08/10	28	14.87	38	14.58	15.05	-10	7,094	-0.14%
2020/08/07	31	13.57	38	13.76	13.70	-7	6,479	-0.11%
2020/08/06	89	12.84	37	12.91	13.10	52	5,856	0.89%
2020/08/05	30	12.84	5	12.77	12.90	25	5,551	0.45%
2020/08/04	65	12.84	55.4	12.66	12.85	9.6	5,409	0.18%
2020/08/03	9	11.94	60.7	12.12	12.30	-51.7	4,639	-1.11%
2020/07/31	0	0.00	5	11.15	11.20	-5	4,074	-0.12%
2020/07/29	0	0.00	6	10.95	10.90	-6	4,512	-0.13%
2020/07/27	0	0.00	5	10.95	10.95	-5	4,503	-0.11%
2020/07/24	5	11.05	10	11.05	10.95	-5	4,486	-0.11%
2020/07/23	0	0.00	20	11.10	11.10	-20	4,455	-0.45%
2020/07/22	0	0.00	10	11.40	11.15	-10	4,464	-0.22%
2020/07/17	30	11.15	0	0.00	10.95	30	4,381	0.68%
2020/07/15	1	11.50	13	11.48	11.25	-12	4,316	-0.28%
2020/07/13	0	0.00	10	11.34	11.25	-10	4,121	-0.24%
2020/07/10	38	11.29	10	11.30	11.20	28	4,071	0.69%
2020/07/09	41	11.50	21	11.65	11.70	20	3,952	0.51%
2020/07/08	1	11.15	1	11.30	11.20	0	3,630	0.00%
2020/07/07	0	0.00	1	10.95	10.95	-1	3,524	-0.03%
2020/07/06	20	10.80	0	0.00	10.85	20	3,490	0.57%
2020/07/02	1	10.85	1	11.00	10.85	0	3,486	0.00%
2020/07/01	0	0.00	2	10.90	10.90	-2	3,448	-0.06%
2020/06/30	3	10.90	0	0.00	10.85	3	3,416	0.09%
2020/06/17	5	10.89	5	10.45	10.65	0	3,227	0.00%
2020/06/16	0	0.00	5	10.35	10.40	-5	3,116	-0.16%
2020/06/15	5	10.30	0	0.00	10.25	5	3,177	0.16%
2020/06/12	5	10.15	0	0.00	10.25	5	3,202	0.16%
2020/06/11	1	10.45	0	0.00	10.40	1	3,232	0.03%
2020/06/10	5	10.85	0	0.00	10.80	5	3,203	0.16%
2020/06/09	0	0.00	1	11.00	10.90	-1	3,259	-0.03%
2020/06/01	2	10.75	0	0.00	10.85	2	3,313	0.06%
2020/05/29	0	0.00	1	10.85	10.80	-1	3,325	-0.03%
2020/05/28	5	10.70	5	10.95	10.75	0	3,320	0.00%
2020/05/25	0	0.00	15	10.65	10.70	-15	3,271	-0.46%
2020/05/22	5	10.50	0	0.00	10.30	5	3,226	0.15%
2020/05/21	12	10.65	0	0.00	10.55	12	3,219	0.37%
2020/05/20	15	10.60	0	0.00	10.60	15	3,208	0.47%
2020/05/19	5	10.85	5	10.80	10.75	0	3,191	0.00%
2020/05/18	0	0.00	13	10.79	10.75	-13	3,178	-0.41%
2020/05/14	3	10.85	0	0.00	10.50	3	3,102	0.10%
2020/05/13	3	11.05	0	0.00	10.95	3	3,060	0.10%
2020/05/08	1	10.70	10	10.75	10.65	-9	2,932	-0.31%
2020/05/07	0	0.00	1	10.65	10.65	-1	2,927	-0.03%
2020/05/06	8	10.78	5	10.96	10.60	3	2,909	0.10%
2020/05/05	10	10.30	7	10.61	10.65	3	2,599	0.12%
2020/05/04	0	0.00	3	9.73	9.69	-3	2,448	-0.12%
2020/04/30	10	9.82	5	9.82	9.85	5	2,459	0.20%
2020/04/29	8	9.67	0	0.00	9.71	8	2,468	0.32%
2020/04/28	10	9.50	0	0.00	9.49	10	2,470	0.40%
2020/04/27	0	0.00	3	9.39	9.56	-3	2,545	-0.12%
2020/04/23	0	0.00	3	9.23	9.21	-3	2,570	-0.12%
2020/04/22	3	9.04	0	0.00	9.03	3	2,659	0.11%
2020/04/15	3	9.39	0	0.00	9.35	3	2,896	0.10%
2020/04/10	0	0.00	3	9.13	9.17	-3	2,931	-0.10%
2020/04/08	3	8.82	0	0.00	8.80	3	2,996	0.10%
2020/03/13	0	0.00	20	8.12	8.40	-20	3,239	-0.62%
2020/03/09	1	9.80	0	0.00	9.70	1	3,046	0.03%
2020/02/25	2	10.40	0	0.00	10.40	2	2,989	0.07%
2020/02/18	0	0.00	5	10.65	10.60	-5	2,933	-0.17%
2020/02/06	0	0.00	6	11.10	11.05	-6	2,909	-0.21%
2020/02/05	0	0.00	2.1	11.05	11.00	-2.1	2,889	-0.07%
2020/01/31	0	0.00	3	11.30	11.25	-3	2,950	-0.10%
2020/01/30	3.8	11.08	20	11.05	11.05	-16.2	2,920	-0.55%
2020/01/17	5	12.05	0	0.00	12.00	5	2,792	0.18%
2020/01/16	1	11.80	0	0.00	12.00	1	2,755	0.04%
2020/01/13	0	0.00	3	11.80	11.85	-3	2,536	-0.12%
2020/01/10	0	0.00	52	11.35	11.30	-52	2,415	-2.15%
2020/01/09	0	0.00	10	11.40	11.35	-10	2,377	-0.42%
2020/01/06	10	11.25	0	0.00	11.25	10	2,374	0.42%
2020/01/03	0	0.00	20	11.60	11.50	-20	2,340	-0.85%
2019/12/31	0	0.00	2	11.35	11.40	-2	2,281	-0.09%
2019/12/27	0	0.00	1	11.20	11.25	-1	2,164	-0.05%
2019/12/24	34	11.38	15	11.27	11.15	19	2,058	0.92%
2019/12/23	2	10.88	0	0.00	11.10	2	1,822	0.11%
2019/12/20	0	0.00	2	10.78	10.75	-2	1,702	-0.12%
2019/12/03	2	10.55	0	0.00	10.55	2	1,768	0.11%
2019/11/28	0	0.00	10	10.70	10.65	-10	1,841	-0.54%
2019/11/22	10	10.80	1	10.70	10.70	9	1,809	0.50%
2019/11/21	0	0.00	6.4	10.55	10.60	-6.4	1,724	-0.37%
2019/11/20	0	0.00	4	10.60	10.55	-4	1,773	-0.23%
2019/11/15	0	0.00	1	10.65	10.65	-1	1,808	-0.06%
2019/11/14	5	10.65	0	0.00	10.65	5	1,805	0.28%
2019/11/13	0	0.00	3.1	10.70	10.70	-3.1	1,799	-0.17%
2019/11/06	5	10.60	0	0.00	10.65	5	1,746	0.29%
2019/10/31	14	10.81	3	10.65	10.65	11	1,739	0.63%
2019/09/19	1	10.80	0	0.00	10.80	1	1,913	0.05%
2019/09/18	11	10.68	23	10.92	10.95	-12	1,891	-0.63%
2019/09/16	1	10.60	0	0.00	10.50	1	1,834	0.05%
2019/08/05	3	10.50	0	0.00	10.30	3	2,442	0.12%
2019/07/30	0	0.00	1	11.15	11.20	-1	2,416	-0.04%
2019/07/23	0	0.00	4	11.20	11.05	-4	2,492	-0.16%
2019/07/22	0	0.00	1	11.20	11.15	-1	2,425	-0.04%
2019/07/17	71	11.49	0	0.00	11.35	71	2,458	2.89%
2019/07/16	0	0.00	23	11.21	11.35	-23	2,424	-0.95%
2019/07/15	0	0.00	2	11.15	11.15	-2	2,353	-0.08%
2019/07/11	1	11.05	0	0.00	11.05	1	2,374	0.04%
2019/07/02	1	11.00	0	0.00	10.95	1	2,411	0.04%
2019/06/26	3	11.00	0	0.00	11.00	3	2,438	0.12%
2019/06/24	10	11.05	0	0.00	10.95	10	2,468	0.41%
2019/06/21	10	11.10	0	0.00	11.10	10	2,459	0.41%
2019/06/19	2	11.10	0	0.00	11.15	2	2,496	0.08%
2019/06/18	0	0.00	3	11.10	11.10	-3	2,569	-0.12%
2019/06/13	0	0.00	2	11.15	11.20	-2	2,799	-0.07%
2019/06/12	3	11.30	0	0.00	11.15	3	2,798	0.11%
2019/06/11	6	11.20	0	0.00	11.20	6	2,796	0.21%
2019/06/05	0	0.00	3	11.60	11.50	-3	2,834	-0.11%
2019/06/04	2	11.65	2	11.55	11.40	0	2,734	0.00%
2019/05/27	0	0.00	20	11.35	11.40	-20	2,533	-0.79%
2019/05/23	0	0.00	2	11.15	11.10	-2	2,464	-0.08%
2019/05/22	0	0.00	3	11.25	11.20	-3	2,452	-0.12%
2019/05/21	20	11.25	0	0.00	11.20	20	2,449	0.82%
2019/05/20	0	0.00	4	11.00	11.10	-4	2,402	-0.17%
2019/05/17	0	0.00	1	10.85	10.70	-1	2,371	-0.04%
2019/05/16	2	10.65	0	0.00	10.70	2	2,490	0.08%
2019/05/03	1	11.20	3.1	11.19	11.20	-2.1	2,934	-0.07%
2019/04/25	2	10.95	0	0.00	10.90	2	2,834	0.07%
2019/04/23	0	0.00	2	11.05	11.05	-2	2,772	-0.07%
2019/04/22	0	0.00	2	10.90	10.90	-2	2,732	-0.07%
2019/04/18	2	10.60	0	0.00	10.45	2	2,692	0.07%
2019/04/17	0	0.00	2	10.75	10.75	-2	2,699	-0.07%
2019/04/15	2	10.60	0	0.00	10.55	2	2,695	0.07%
2019/04/12	3	10.75	0	0.00	10.70	3	2,721	0.11%
2019/03/26	0	0.00	5	11.10	11.10	-5	2,923	-0.17%
2019/03/25	2	11.05	10	11.10	11.10	-8	2,915	-0.27%
2019/03/22	1	11.40	0	0.00	11.20	1	2,909	0.03%
2019/03/21	1	11.55	1	11.70	11.55	0	2,866	0.00%
2019/03/20	13	11.45	2	11.53	11.50	11	2,793	0.39%
2019/03/19	19	11.55	5	11.51	11.60	14	2,792	0.50%
2019/03/18	1	11.10	12	11.10	11.15	-11	2,605	-0.42%
2019/03/15	10	11.13	0	0.00	11.10	10	2,618	0.38%
2019/03/14	2	11.15	0	0.00	11.10	2	2,618	0.08%
2019/03/12	0	0.00	4	11.28	11.25	-4	2,645	-0.15%
2019/03/07	2	11.00	0	0.00	11.00	2	2,658	0.08%
2019/03/05	2	11.00	0	0.00	11.05	2	2,753	0.07%
2019/02/19	2	11.05	5	11.05	11.00	-3	2,818	-0.11%
2019/02/15	6	11.48	6	11.31	10.95	0	2,854	0.00%
2019/02/14	0	0.00	32.1	11.19	11.25	-32.1	2,748	-1.17%
2019/02/13	1	11.30	3	11.08	11.25	-2	2,703	-0.07%
2019/02/12	35	11.07	7	10.93	11.25	28	2,610	1.07%
2019/01/28	0	0.00	4	10.15	10.15	-4	2,373	-0.17%
2019/01/25	2	10.15	0	0.00	10.15	2	2,421	0.08%
2019/01/24	2	10.20	6	10.20	10.20	-4	2,450	-0.16%
2019/01/11	4	10.13	0	0.00	10.10	4	2,654	0.15%
2019/01/10	2	10.15	2	10.30	10.10	0	2,675	0.00%
2019/01/09	0	0.00	12	10.05	10.15	-12	2,668	-0.45%
2019/01/07	10	9.95	0	0.00	9.88	10	2,705	0.37%
2019/01/04	2	9.85	0	0.00	9.79	2	2,742	0.07%
2018/12/27	3	10.30	10	10.15	10.15	-7	2,916	-0.24%
2018/12/25	4	10.40	0	0.00	10.30	4	3,263	0.12%
2018/12/24	1	10.75	11	10.76	10.65	-10	3,288	-0.30%
2018/12/22	22	10.77	4	10.75	10.70	18	3,335	0.54%
2018/12/19	0.2	10.10	0	0.00	10.15	0.2	3,415	0.01%
2018/12/18	0	0.00	6	10.35	10.25	-6	3,679	-0.16%
2018/12/11	0	0.00	3	10.45	10.45	-3	4,036	-0.07%
2018/12/07	1	10.50	0	0.00	10.50	1	4,099	0.02%
2018/12/06	5	10.62	0	0.00	10.45	5	4,191	0.12%
2018/12/04	1	11.05	1	11.25	11.05	0	4,217	0.00%
2018/12/03	0	0.00	5	11.08	11.15	-5	4,232	-0.12%
2018/11/30	4	10.83	2	10.95	10.80	2	4,168	0.05%
2018/11/29	8	11.13	4	11.04	11.00	4	4,141	0.10%
2018/11/28	4	10.83	10	10.80	10.85	-6	4,072	-0.15%
2018/11/27	0	0.00	2	10.95	10.95	-2	4,045	-0.05%
2018/11/26	2	10.75	0	0.00	10.80	2	4,035	0.05%
2018/11/22	1	11.15	5	11.27	11.20	-4	3,996	-0.10%
2018/11/21	3	11.22	15	11.25	11.25	-12	3,994	-0.30%
2018/11/20	2	11.23	1	11.40	11.20	1	4,004	0.02%
2018/11/19	3	11.23	1	11.25	11.25	2	4,012	0.05%
2018/11/16	5	11.30	8	11.33	11.20	-3	4,128	-0.07%
2018/11/15	10	11.20	0	0.00	11.25	10	4,127	0.24%
2018/11/14	20	11.65	1	11.30	11.45	19	4,121	0.46%
2018/11/13	0	0.00	46	10.83	11.00	-46	4,064	-1.13%
2018/11/12	2	11.15	2	11.15	11.10	0	4,080	0.00%
2018/11/07	0	0.00	2	11.40	11.35	-2	4,174	-0.05%
2018/11/06	0	0.00	6	11.23	11.25	-6	4,254	-0.14%
2018/11/05	11	11.13	1	11.20	11.25	10	4,362	0.23%
2018/11/02	5	11.08	12	11.24	11.20	-7	4,356	-0.16%
2018/10/31	0	0.00	10	10.85	10.85	-10	4,347	-0.23%
2018/10/30	6	10.48	16	10.59	10.60	-10	4,335	-0.23%
2018/10/29	16	10.43	26	10.47	10.35	-10	4,302	-0.23%
2018/10/26	1	11.00	22	10.44	10.45	-21	4,278	-0.49%
2018/10/25	27	10.93	0	0.00	10.80	27	4,239	0.64%
2018/10/24	1	11.35	0	0.00	11.40	1	4,206	0.02%
2018/10/23	2	11.53	0	0.00	11.50	2	4,219	0.05%
2018/10/19	5	11.60	1	11.60	11.65	4	4,255	0.09%
2018/10/17	1	11.80	0	0.00	11.80	1	4,300	0.02%
2018/10/16	0	0.00	1	12.00	12.00	-1	4,299	-0.02%
2018/10/15	10	11.90	0	0.00	12.00	10	4,320	0.23%
2018/10/12	0	0.00	2	11.70	11.90	-2	4,382	-0.05%
2018/10/11	16	11.47	5	11.45	11.45	11	4,484	0.25%
2018/10/09	3	12.70	0	0.00	12.60	3	4,515	0.07%
2018/10/05	12	13.10	0	0.00	12.70	12	4,527	0.27%
2018/10/04	5.2	13.30	0	0.00	13.30	5.2	4,519	0.12%
2018/10/03	3	13.63	16	13.74	13.35	-13	4,496	-0.29%
2018/10/02	4	13.10	0	0.00	13.15	4	4,252	0.09%
2018/10/01	0	0.00	1	13.35	13.25	-1	4,246	-0.02%
2018/09/28	1	13.00	1	13.15	12.95	0	4,241	0.00%
2018/09/27	1	13.00	5	13.00	12.90	-4	4,202	-0.10%
2018/09/26	7	13.22	0	0.00	13.15	7	4,190	0.17%
2018/09/25	0	0.00	5.3	13.38	13.15	-5.3	4,146	-0.13%
2018/09/21	0	0.00	11	12.65	12.70	-11	3,916	-0.28%
2018/09/20	0	0.00	5	12.55	12.40	-5	3,911	-0.13%
2018/09/19	2	12.70	30	12.74	12.65	-28	3,943	-0.71%
2018/09/18	10.1	12.75	10	12.64	12.40	0.1	3,965	0.00%
2018/09/17	0	0.00	1	12.20	12.50	-1	3,943	-0.03%
2018/09/13	0	0.00	1	11.90	11.90	-1	3,960	-0.03%
2018/09/12	1	11.85	3	11.88	11.85	-2	3,979	-0.05%
2018/09/11	0	0.00	10	11.30	11.45	-10	3,978	-0.25%
2018/09/10	2	11.23	22	11.10	11.10	-20	4,209	-0.48%
2018/09/07	6	12.01	0	0.00	11.75	6	4,251	0.14%
2018/09/06	0	0.00	5	12.10	12.05	-5	4,651	-0.11%
2018/09/04	8	12.20	0	0.00	12.15	8	5,416	0.15%
2018/08/31	2	12.25	0	0.00	12.35	2	5,567	0.04%
2018/08/30	0	0.00	1	12.40	12.25	-1	5,679	-0.02%
2018/08/24	1	12.40	0	0.00	12.35	1	6,373	0.02%
2018/08/23	0	0.00	14	12.64	12.70	-14	6,664	-0.21%
2018/08/21	7	11.81	1	11.95	12.00	6	7,264	0.08%
2018/08/20	14	12.10	20	12.13	11.80	-6	7,332	-0.08%
2018/08/17	12	12.30	0	0.00	12.15	12	7,361	0.16%
2018/08/16	26	12.18	6	12.28	12.25	20	7,527	0.27%
2018/08/15	1	12.55	2	12.53	12.40	-1	7,579	-0.01%
2018/08/14	0	0.00	3	12.65	12.60	-3	7,628	-0.04%
2018/08/13	1	12.75	4	12.43	12.55	-3	7,664	-0.04%
2018/08/10	12	13.30	2	13.20	13.10	10	7,667	0.13%
2018/08/09	11	13.70	0	0.00	13.70	11	7,618	0.14%
2018/08/08	11	13.95	11	13.90	13.75	0	7,762	0.00%
2018/08/06	0	0.00	1	13.65	13.75	-1	8,237	-0.01%
2018/08/03	1	13.55	0	0.00	13.60	1	8,417	0.01%
2018/08/02	1	13.65	0	0.00	13.55	1	8,652	0.01%
2018/07/31	21	13.70	26	13.83	13.85	-5	9,091	-0.05%
2018/07/30	13	13.80	6	13.65	13.65	7	9,151	0.08%
2018/07/26	0	0.00	3	13.60	13.55	-3	9,606	-0.03%
2018/07/25	3	13.40	1	13.75	13.75	2	10,127	0.02%
2018/07/24	0	0.00	3	13.38	13.45	-3	10,561	-0.03%
2018/07/23	3	13.17	22	13.20	13.25	-19	10,813	-0.18%
2018/07/20	1	13.40	4	13.55	13.25	-3	11,292	-0.03%
2018/07/18	2	14.00	0	0.00	13.85	2	11,902	0.02%
2018/07/17	0	0.00	7	13.76	13.80	-7	11,997	-0.06%
2018/07/13	1	13.40	3	13.38	13.35	-2	13,308	-0.02%
2018/07/12	4	13.46	3	13.18	13.35	1	13,655	0.01%
2018/07/11	0	0.00	5	13.01	13.00	-5	14,145	-0.04%
2018/07/10	1	13.00	2	13.13	12.95	-1	14,680	-0.01%
2018/07/09	4	12.76	1	12.75	12.80	3	15,078	0.02%
2018/07/06	3	12.35	5	12.64	12.50	-2	15,444	-0.01%
2018/07/05	17	12.84	12	12.96	12.70	5	16,184	0.03%
2018/07/04	2	12.80	3	13.05	13.05	-1	17,463	-0.01%
2018/07/03	1	13.20	25	13.24	13.00	-24	19,033	-0.13%
2018/06/29	1	13.80	0	0.00	13.80	1	20,916	0.00%
2018/06/28	81	13.70	0	0.00	13.65	81	21,255	0.38%
2018/06/27	2.1	13.90	2	13.98	13.90	0.1	22,255	0.00%
2018/06/26	1	13.55	73	13.82	13.60	-72	23,205	-0.31%
2018/06/25	1	14.05	12	14.22	14.05	-11	23,961	-0.05%
2018/06/22	11	14.25	5	14.24	14.15	6	24,878	0.02%
2018/06/21	0	0.00	12	14.48	14.40	-12	24,899	-0.05%
2018/06/20	26	14.35	23	14.39	14.35	3	24,904	0.01%
2018/06/19	20	14.89	24	14.88	14.55	-4	24,906	-0.02%
2018/06/15	10	14.45	4	14.43	14.55	6	24,923	0.02%
2018/06/14	82	14.70	16	14.82	14.45	66	24,848	0.27%
2018/06/13	53	14.79	69.1	14.70	14.70	-16.1	24,440	-0.07%
2018/06/12	10	14.20	39	14.19	14.10	-29	23,812	-0.12%
2018/06/11	11	14.25	1	14.25	14.20	10	23,741	0.04%
2018/06/08	51	14.27	83	14.31	14.25	-32	23,712	-0.13%
2018/06/07	11	14.64	3	14.40	14.35	8	23,684	0.03%
2018/06/06	9	14.62	8	14.54	14.55	1	23,629	0.00%
2018/06/05	18	14.91	14	14.61	14.55	4	23,579	0.02%
2018/06/04	46	15.09	315	15.01	14.90	-269	23,514	-1.14%	大賣/鉅額交易
2018/06/01	2	14.65	22	14.96	14.80	-20	23,306	-0.09%
2018/05/31	42	14.86	33.4	14.62	14.55	8.6	23,221	0.04%
2018/05/30	113	14.63	161	14.85	14.90	-48	23,023	-0.21%	大買/大賣/
2018/05/29	1	14.10	14	14.13	14.10	-13	22,535	-0.06%
2018/05/28	0	0.00	3	14.15	13.90	-3	22,576	-0.01%
2018/05/25	6	14.12	11	14.10	14.10	-5	22,941	-0.02%
2018/05/24	16	14.36	9	14.36	14.20	7	22,970	0.03%
2018/05/23	5	13.99	2	13.90	13.95	3	23,027	0.01%
2018/05/22	3	14.13	0	0.00	14.10	3	22,983	0.01%
2018/05/21	3	14.30	4	14.23	14.20	-1	22,997	0.00%
2018/05/18	4	14.10	0	0.00	14.10	4	23,043	0.02%
2018/05/17	17	14.27	15	14.35	14.25	2	23,107	0.01%
2018/05/16	2	14.48	1	14.65	14.50	1	23,085	0.00%
2018/05/15	17	14.57	33	14.54	14.70	-16	23,051	-0.07%
2018/05/14	17	14.06	7	14.09	14.00	10	22,841	0.04%
2018/05/11	13	14.35	14	14.40	14.20	-1	22,794	0.00%
2018/05/10	20	14.13	3	14.23	14.05	17	22,677	0.07%
2018/05/09	3	14.65	36	14.00	14.55	-33	22,549	-0.15%
2018/05/08	7	14.09	2	14.10	13.80	5	22,331	0.02%
2018/05/07	3	14.22	3	14.18	14.20	0	22,303	0.00%
2018/05/04	305	14.41	6	14.33	14.40	299	22,270	1.34%	大買/鉅額交易
2018/05/03	1	14.50	41	14.28	14.10	-40	22,104	-0.18%
2018/05/02	64	14.94	29	14.95	14.80	35	22,036	0.16%
2018/04/30	21	15.71	7	15.71	15.80	14	21,551	0.06%
2018/04/27	55	14.83	5	14.84	14.95	50	21,151	0.24%
2018/04/26	35	15.30	27	14.86	14.75	8	21,133	0.04%
2018/04/25	13	15.36	8	15.53	15.70	5	20,731	0.02%
2018/04/24	2	15.20	18	15.19	15.15	-16	20,593	-0.08%
2018/04/23	5	16.44	43	16.11	16.10	-38	20,318	-0.19%
2018/04/20	85	16.84	18	16.60	16.40	67	20,316	0.33%
2018/04/19	96	16.36	12	16.52	16.45	84	20,016	0.42%
2018/04/18	22	16.27	53	16.35	16.10	-31	20,022	-0.15%
2018/04/17	35.2	16.44	12	16.34	16.00	23.2	21,850	0.11%
2018/04/16	84	16.04	33	16.24	16.10	51	22,218	0.23%
2018/04/13	25	16.31	49	16.22	15.90	-24	22,585	-0.11%
2018/04/12	30	16.16	14	16.03	15.95	16	22,255	0.07%
2018/04/11	48	16.35	34	16.46	16.65	14	21,929	0.06%
2018/04/10	50	16.82	16	16.73	16.15	34	21,196	0.16%
2018/04/09	124	17.42	162.6	17.49	17.90	-38.6	19,983	-0.19%	大買/大賣/
2018/04/03	46	16.08	48.2	16.31	16.70	-2.2	18,537	-0.01%
2018/04/02	5	15.80	35	15.91	15.55	-30	17,694	-0.17%
2018/03/31	29	15.28	34.3	15.33	15.10	-5.3	17,151	-0.03%
2018/03/30	76	15.66	45	15.55	15.25	31	16,948	0.18%
2018/03/29	47	15.00	31	15.06	15.00	16	15,991	0.10%
2018/03/28	213	14.22	179	14.39	14.10	34	15,053	0.23%	大買/大賣/
2018/03/27	81	13.60	81	14.13	14.10	0	14,266	0.00%
2018/03/26	0	0.00	2	13.08	13.10	-2	13,432	-0.01%
2018/03/22	3	13.28	11	13.19	13.05	-8	14,101	-0.06%
2018/03/21	2	13.48	4	13.55	13.45	-2	14,098	-0.01%
2018/03/20	2	12.85	51	12.85	12.90	-49	13,974	-0.35%
2018/03/19	1	13.00	60	13.00	12.90	-59	14,160	-0.42%
2018/03/16	1	13.05	0	0.00	12.95	1	14,312	0.01%
2018/03/15	0	0.00	1	12.90	12.95	-1	14,596	-0.01%
2018/03/14	1	12.95	2	13.00	12.90	-1	14,940	-0.01%
2018/03/13	0	0.00	22	13.18	13.00	-22	15,727	-0.14%
2018/03/12	13	12.89	1	12.85	12.85	12	16,159	0.07%
2018/03/09	1	13.20	2	13.20	12.95	-1	16,574	-0.01%
2018/03/08	0	0.00	1	13.35	13.20	-1	17,110	-0.01%
2018/03/07	3	13.42	0	0.00	13.05	3	17,678	0.02%
2018/03/06	5	13.65	0	0.00	13.50	5	18,586	0.03%
2018/03/05	0	0.00	3	14.10	13.55	-3	19,631	-0.02%
2018/03/02	1	14.00	10	14.00	13.90	-9	20,530	-0.04%
2018/03/01	7	14.15	5	14.15	14.00	2	21,225	0.01%
2018/02/27	17	13.96	10	13.98	14.00	7	21,425	0.03%
2018/02/26	6	13.69	31	13.72	13.55	-25	21,188	-0.12%
2018/02/23	3	13.30	2	13.70	13.70	1	21,268	0.00%
2018/02/22	0	0.00	1	12.95	12.95	-1	21,431	0.00%
2018/02/21	1	13.00	0	0.00	13.00	1	21,854	0.00%
2018/02/12	2	12.50	5	12.56	12.60	-3	21,895	-0.01%
2018/02/09	2	11.85	3	12.37	12.40	-1	22,394	0.00%
2018/02/08	2	12.35	31	12.10	12.05	-29	22,327	-0.13%
2018/02/07	0	0.00	11	12.34	12.50	-11	22,386	-0.05%
2018/02/06	6	12.03	17	11.81	11.80	-11	22,465	-0.05%
2018/02/05	12	13.07	3	13.02	13.05	9	22,689	0.04%
2018/02/02	12	13.55	7	13.49	13.40	5	23,266	0.02%
2018/02/01	0	0.00	1	13.45	13.45	-1	23,966	0.00%
2018/01/31	23	13.05	9	12.92	13.30	14	23,942	0.06%
2018/01/30	74	13.41	61	13.40	13.15	13	23,941	0.05%
2018/01/29	3	13.53	5	13.50	13.50	-2	23,884	-0.01%
2018/01/26	0	0.00	9	13.63	13.60	-9	23,907	-0.04%
2018/01/25	18	14.04	2	13.75	13.70	16	23,955	0.07%
2018/01/24	3	13.63	0	0.00	13.60	3	23,884	0.01%
2018/01/23	0	0.00	8	13.68	13.75	-8	23,935	-0.03%
2018/01/22	3	13.68	10	13.70	13.65	-7	24,033	-0.03%
2018/01/19	6	14.06	13	14.05	14.15	-7	24,310	-0.03%
2018/01/18	5	14.00	12	14.26	14.00	-7	24,664	-0.03%
2018/01/17	10	14.44	3	14.40	14.25	7	24,934	0.03%
2018/01/16	6	14.41	8.3	14.48	14.55	-2.3	24,889	-0.01%
2018/01/15	65	14.27	46	14.29	14.20	19	24,884	0.08%
2018/01/12	30	14.96	2	15.15	14.85	28	24,415	0.11%
2018/01/11	60	15.61	62	15.68	14.80	-2	23,839	-0.01%
2018/01/10	5	14.69	79	14.61	15.00	-74	21,688	-0.34%
2018/01/09	106	14.11	139	13.96	14.25	-33	20,880	-0.16%	大買/大賣/
2018/01/08	55	13.89	116	13.69	13.60	-61	20,377	-0.30%	大賣/
2018/01/05	2	13.70	5	13.60	13.55	-3	20,271	-0.01%
2018/01/04	10	13.82	17	13.70	13.65	-7	20,210	-0.03%
2018/01/03	17	13.72	31	13.84	13.70	-14	20,244	-0.07%
2018/01/02	1	13.85	20	14.07	13.75	-19	20,170	-0.09%