大亞 (1609)-元富-桃園券商分點個股進出

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
42.25
漲跌
▼0.10
漲幅
-0.24%
成交量
2,102張
產業
上市電器電纜類股
935人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大亞 (1609)籌碼相關－元富-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-桃園券商分點個股進出
元富-桃園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
2024/12/17	0	0.00	1	42.25	42.25	-1	4,182	-0.02%
2024/12/16	0	0.00	10	42.60	42.35	-10	4,318	-0.23%
2024/12/13	0	0.00	6	43.02	42.85	-6	4,418	-0.14%
2024/12/09	1	44.55	0	0.00	44.60	1	4,644	0.02%
2024/12/06	7	45.20	6	44.95	44.95	1	4,694	0.02%
2024/12/05	0	0.00	1	44.95	44.95	-1	4,754	-0.02%
2024/12/04	0	0.00	1	45.50	45.40	-1	4,887	-0.02%
2024/12/03	0	0.00	2	45.70	45.75	-2	5,040	-0.04%
2024/12/02	2	45.30	0	0.00	45.10	2	5,115	0.04%
2024/11/28	0	0.00	1	45.20	45.20	-1	5,279	-0.02%
2024/11/25	0	0.00	5	46.85	46.80	-5	5,417	-0.09%
2024/11/21	1	44.60	0	0.00	44.90	1	5,586	0.02%
2024/11/20	2.1	44.87	2	44.55	44.55	0.1	5,838	0.00%
2024/11/19	2	44.63	2	44.83	44.80	0	6,196	0.00%
2024/11/18	1	44.95	1	44.35	44.35	0	6,698	0.00%
2024/11/15	6	45.40	1	45.40	45.40	5	6,826	0.07%
2024/11/14	3	45.10	3	44.60	44.60	0	7,066	0.00%
2024/11/13	4	45.20	4	44.80	44.80	0	7,249	0.00%
2024/11/12	2	45.13	2	45.03	45.00	0	7,467	0.00%
2024/11/11	2	45.65	3	45.95	45.95	-1	7,700	-0.01%
2024/11/08	1	45.50	0	0.00	45.25	1	8,091	0.01%
2024/11/07	2	45.75	6	45.64	45.90	-4	8,611	-0.05%
2024/11/06	1	45.80	1	45.45	45.45	0	8,796	0.00%
2024/11/05	1	46.45	0	0.00	46.45	1	9,130	0.01%
2024/11/04	6	45.94	5	46.00	46.00	1	9,483	0.01%
2024/10/30	1	45.30	0.1	45.53	45.30	0.9	10,068	0.01%
2024/10/29	0	0.00	0	45.60	45.40	0	10,321	0.00%
2024/10/28	1	46.05	0.1	46.15	46.10	1	10,426	0.01%
2024/10/24	4	46.46	1.6	46.48	46.30	2.4	11,070	0.02%
2024/10/22	0.2	46.85	0	0.00	46.90	0.2	11,907	0.00%
2024/10/21	0	0.00	0.1	47.26	47.10	-0.1	12,683	0.00%
2024/10/18	1	47.35	0.5	47.13	47.00	0.5	13,586	0.00%
2024/10/17	30	47.85	31	47.55	47.45	-1	14,151	-0.01%
2024/10/16	1	47.25	0	0.00	47.15	1	16,275	0.01%
2024/10/15	6	47.92	1	48.30	47.70	5	16,978	0.03%
2024/10/14	4	48.80	1	48.30	48.70	3	17,972	0.02%
2024/10/11	0	47.85	1	47.60	47.65	-1	18,469	-0.01%
2024/10/09	2	48.10	4	48.08	48.15	-2	18,783	-0.01%
2024/10/08	1	48.95	1	48.45	48.60	0	19,150	0.00%
2024/10/04	6	49.04	1	48.90	49.10	5	19,667	0.03%
2024/10/01	1	50.49	2	50.25	50.70	-1	19,826	0.00%
2024/09/30	5	51.60	0	0.00	50.70	5	20,256	0.02%
2024/09/27	22	51.11	28	51.98	52.00	-6	20,265	-0.03%
2024/09/26	0	0.00	11	50.95	50.60	-11	20,263	-0.05%
2024/09/25	0	0.00	3.1	50.54	50.50	-3.1	20,460	-0.01%
2024/09/24	1	50.20	0	0.00	50.20	1	20,868	0.00%
2024/09/23	3.1	50.77	4	51.13	50.70	-0.9	21,472	0.00%
2024/09/19	3	50.60	2	50.65	50.70	1	22,510	0.00%
2024/09/18	38	50.97	32	50.53	50.60	6	22,550	0.03%
2024/09/16	1	49.95	1.1	49.20	49.90	-0.1	22,607	0.00%
2024/09/13	20	48.50	20	48.65	48.65	0	22,817	0.00%
2024/09/12	11	48.27	0	0.00	48.45	11	23,113	0.05%
2024/09/11	23	46.61	25	47.64	47.70	-2	23,391	-0.01%
2024/09/10	6	46.62	6	47.90	46.40	0	24,132	0.00%
2024/09/09	0.2	48.15	5	48.67	48.80	-4.8	25,304	-0.02%
2024/09/06	1	48.55	12.1	48.77	48.70	-11.1	25,569	-0.04%
2024/09/05	20	48.83	1	48.50	48.20	19	25,736	0.07%
2024/09/04	46	49.96	44	49.25	49.35	2	26,178	0.01%
2024/09/03	7.4	52.05	3	51.60	51.60	4.4	26,875	0.02%
2024/09/02	20	53.30	11	53.11	52.70	9	26,911	0.03%
2024/08/30	6	53.08	6	52.83	52.90	0	26,902	0.00%
2024/08/29	23.4	53.42	10	53.01	53.00	13.4	26,974	0.05%
2024/08/28	2	53.90	4	53.60	53.60	-2	27,040	-0.01%
2024/08/27	2	54.45	0	0.00	54.30	2	27,026	0.01%
2024/08/26	9.1	55.21	1	55.10	54.20	8.1	27,084	0.03%
2024/08/23	4	54.98	5	55.68	55.80	-1	26,997	0.00%
2024/08/22	12	56.00	11	56.17	55.60	1	26,965	0.00%
2024/08/21	10	56.44	12	55.91	55.60	-2	26,989	-0.01%
2024/08/20	1	55.90	29	56.35	56.30	-28	27,024	-0.10%
2024/08/19	6	53.57	1.2	53.35	53.30	4.8	26,949	0.02%
2024/08/16	12	53.98	4	54.10	54.10	8	26,999	0.03%
2024/08/15	11	57.15	8.6	56.91	56.80	2.4	27,016	0.01%
2024/08/14	2	56.95	3	57.27	57.20	-1	27,424	0.00%
2024/08/13	6.2	57.21	13	57.08	57.40	-6.8	27,400	-0.02%
2024/08/12	4	57.28	27.4	57.48	57.60	-23.4	27,345	-0.09%
2024/08/09	10	56.62	14	56.94	56.60	-4	27,289	-0.01%
2024/08/08	3	54.47	4	55.22	55.20	-1	27,027	0.00%
2024/08/07	7.8	55.10	6	54.35	55.20	1.8	27,207	0.01%
2024/08/06	4	50.30	11	50.18	51.00	-7	27,253	-0.03%
2024/08/05	14.2	51.06	20	50.08	50.00	-5.8	27,647	-0.02%
2024/08/02	7.1	55.36	16	55.45	55.30	-9	28,361	-0.03%
2024/08/01	12	55.08	9.2	55.41	56.40	2.8	29,217	0.01%
2024/07/31	12	54.58	6	54.52	54.20	6	29,530	0.02%
2024/07/30	4.1	54.35	3	54.83	55.20	1.1	30,122	0.00%
2024/07/29	38.3	56.46	7	56.63	55.00	31.3	30,715	0.10%
2024/07/26	25	56.56	15	56.51	57.20	10	30,965	0.03%
2024/07/23	11	56.32	17	56.69	55.70	-6	31,280	-0.02%
2024/07/22	30	56.71	23.2	58.09	56.00	6.8	31,959	0.02%
2024/07/19	25	59.43	34.1	59.22	59.00	-9.1	32,416	-0.03%
2024/07/18	18.2	58.14	92.1	58.09	58.70	-73.9	33,894	-0.22%
2024/07/17	158.1	59.66	58.4	59.32	58.40	99.7	35,831	0.28%	大買/
2024/07/16	8	56.83	28	56.81	57.30	-20	36,721	-0.05%
2024/07/15	19	56.54	32	57.01	57.20	-13	42,496	-0.03%
2024/07/12	36.1	55.49	5.3	55.29	55.00	30.8	44,084	0.07%
2024/07/11	6	55.15	23	54.85	54.30	-17	45,321	-0.04%
2024/07/10	12.2	55.31	5	55.36	55.50	7.2	48,804	0.01%
2024/07/09	7	55.06	18.1	53.71	55.10	-11.1	51,385	-0.02%
2024/07/08	9	54.31	1	54.20	54.10	8	52,610	0.02%
2024/07/05	29	55.34	15	54.94	55.00	14	53,494	0.03%
2024/07/04	5	55.14	14	55.45	55.50	-9	55,074	-0.02%
2024/07/03	1	54.70	11	54.27	54.00	-10	56,472	-0.02%
2024/07/02	1	54.20	0	0.00	54.20	1	57,052	0.00%
2024/07/01	20	55.75	9	55.78	54.80	11	57,349	0.02%
2024/06/28	8	55.70	12	55.77	55.80	-4	57,402	-0.01%
2024/06/27	9	55.47	3	55.50	55.50	6	57,195	0.01%
2024/06/26	7	55.17	10	55.20	55.40	-3	57,186	-0.01%
2024/06/25	2	53.45	10	54.38	55.00	-8	57,280	-0.01%
2024/06/24	3	53.13	1	52.80	52.70	2	57,860	0.00%
2024/06/21	5	53.44	1	53.90	53.60	4	60,054	0.01%
2024/06/20	8	53.68	8	53.79	53.50	0	63,423	0.00%
2024/06/19	4	53.55	9	53.28	53.20	-5	64,988	-0.01%
2024/06/18	8	53.69	5	54.06	54.10	3	65,146	0.00%
2024/06/17	42	54.62	49	53.88	53.70	-7	65,108	-0.01%
2024/06/14	26	54.05	20	54.50	54.90	6	64,694	0.01%
2024/06/13	9	51.59	12	51.72	51.70	-3	63,741	0.00%
2024/06/12	7	51.41	4	51.40	51.00	3	63,858	0.00%
2024/06/11	19	52.49	14	51.72	51.40	5	65,074	0.01%
2024/06/07	12	51.12	9	51.09	52.20	3	64,838	0.00%
2024/06/06	4	48.95	1	49.45	49.10	3	64,234	0.00%
2024/06/05	4	48.60	2	48.60	48.60	2	64,199	0.00%
2024/06/04	7	48.89	6	49.13	48.95	1	64,365	0.00%
2024/06/03	7	48.92	5	48.94	48.90	2	64,606	0.00%
2024/05/31	0.1	49.65	1	49.65	49.05	-1	66,014	0.00%
2024/05/30	8	49.39	4	50.50	49.10	4	66,161	0.01%
2024/05/29	9	50.46	0	0.00	50.30	9	66,381	0.01%
2024/05/28	4	50.68	7	51.00	51.00	-3	66,963	0.00%
2024/05/27	9	50.83	10.1	50.85	50.50	-1.1	67,573	0.00%
2024/05/24	9	49.63	4	49.78	49.50	5	67,474	0.01%
2024/05/23	8	50.95	30	50.89	50.10	-22	67,648	-0.03%
2024/05/22	1	52.80	2	53.50	52.60	-1	67,442	0.00%
2024/05/21	9	53.49	17	53.15	52.90	-8	67,454	-0.01%
2024/05/20	26	54.08	30	53.83	53.50	-4	67,326	-0.01%
2024/05/17	0	0.00	12	52.98	53.10	-12	66,888	-0.02%
2024/05/16	12	52.27	1	52.30	52.10	11	66,923	0.02%
2024/05/15	16	52.32	3	53.40	52.10	13	66,961	0.02%
2024/05/14	14.1	52.68	3	53.39	52.40	11	66,691	0.02%
2024/05/13	6	52.65	3	52.90	53.00	3	66,475	0.00%
2024/05/10	6	53.10	21	52.82	53.60	-15	66,203	-0.02%
2024/05/09	31	54.30	27	53.29	53.30	4	65,851	0.01%
2024/05/08	25.1	56.25	20.1	56.18	56.20	5	65,135	0.01%
2024/05/07	31.1	54.46	124	53.67	55.80	-92.9	64,115	-0.14%	大賣/
2024/05/06	63	52.88	68.9	54.10	52.90	-5.9	63,002	-0.01%
2024/05/03	85	54.83	45	55.75	54.00	40	62,453	0.06%
2024/05/02	72	57.00	46	58.01	56.30	26	61,790	0.04%
2024/04/30	43	56.13	42	56.88	56.90	1	61,060	0.00%
2024/04/29	54.3	58.47	47	58.99	57.60	7.3	60,379	0.01%
2024/04/26	45.1	60.28	54.1	60.81	60.00	-9.1	59,620	-0.02%
2024/04/25	49	60.89	70.1	60.88	60.90	-21.1	58,696	-0.04%
2024/04/24	45.2	60.08	53.1	60.03	60.50	-7.9	57,532	-0.01%
2024/04/23	88.1	57.94	165	57.83	57.60	-76.9	55,336	-0.14%	大賣/
2024/04/22	149	62.57	83	60.73	57.80	66	53,268	0.12%	大買/
2024/04/19	206.7	64.70	97.2	64.64	64.20	109.5	51,577	0.21%	大買/鉅額交易
2024/04/18	42.1	63.74	47.2	64.03	64.70	-5.2	45,068	-0.01%
2024/04/17	24	56.64	45	58.40	58.90	-21	42,476	-0.05%
2024/04/16	85.1	55.20	94.4	54.80	53.60	-9.3	40,749	-0.02%
2024/04/15	49	55.28	80.1	55.50	55.60	-31.1	36,988	-0.08%
2024/04/12	23	47.48	112	49.41	50.60	-89	34,024	-0.26%	大賣/
2024/04/11	27	46.71	27	47.16	46.00	0	32,414	0.00%
2024/04/10	94	46.48	94.1	46.91	46.70	-0.1	31,471	0.00%
2024/04/09	45	44.99	102.3	44.69	45.55	-57.3	29,793	-0.19%	大賣/
2024/04/08	25	42.16	89	42.13	43.10	-64	28,049	-0.23%
2024/04/03	53	41.51	48	42.55	41.15	5	27,536	0.02%
2024/04/02	10	41.97	34	41.93	41.75	-24	27,355	-0.09%
2024/04/01	68	42.75	8	43.15	42.60	60	27,068	0.22%
2024/03/29	33	43.11	139	43.12	43.00	-106	26,844	-0.39%	大賣/鉅額交易
2024/03/28	60	44.52	44.1	44.83	44.20	15.9	26,243	0.06%
2024/03/27	40	45.13	42	44.70	44.05	-2	25,546	-0.01%
2024/03/26	113	45.79	87	45.67	43.80	26	24,475	0.11%	大買/
2024/03/25	121	44.63	91.3	44.64	45.40	29.7	22,208	0.13%	大買/
2024/03/22	46	41.41	106.1	41.88	42.45	-60.1	18,720	-0.32%	大賣/
2024/03/21	30	38.36	17	38.48	38.60	13	16,948	0.08%
2024/03/20	16	37.58	15	37.78	37.35	1	16,636	0.01%
2024/03/19	17	38.53	10	38.24	38.10	7	16,490	0.04%
2024/03/18	13	38.35	21	38.38	38.45	-8	16,303	-0.05%
2024/03/15	9	37.74	30	37.96	37.95	-21	16,333	-0.13%
2024/03/14	54	38.34	71	38.39	37.85	-17	16,455	-0.10%
2024/03/13	7	37.36	14	37.04	36.85	-7	15,554	-0.05%
2024/03/12	9	37.26	12	37.42	37.20	-3	16,240	-0.02%
2024/03/11	9	35.99	0	0.00	36.30	9	16,078	0.06%
2024/03/08	31	36.46	8	36.09	36.05	23	16,116	0.14%
2024/03/07	27	36.93	8	36.83	36.70	19	16,013	0.12%
2024/03/06	39	38.20	48	38.47	37.50	-9	15,653	-0.06%
2024/03/05	24	36.57	5	36.74	36.35	19	14,187	0.13%
2024/03/04	44	37.42	6	37.48	36.95	38	14,009	0.27%
2024/03/01	36	37.81	19	37.76	37.85	17	13,745	0.12%
2024/02/29	8.5	37.17	29	37.24	37.50	-20.5	13,258	-0.15%
2024/02/27	18	35.86	12	35.80	35.65	6	12,912	0.05%
2024/02/26	16	37.06	7	36.98	36.45	9	12,829	0.07%
2024/02/23	24	36.49	6	36.64	36.25	18	12,302	0.15%
2024/02/22	3	36.02	14	36.42	36.40	-11	12,200	-0.09%
2024/02/21	2	36.13	2	36.45	36.15	0	12,059	0.00%
2024/02/20	5	36.06	0	0.00	35.90	5	12,000	0.04%
2024/02/19	2	36.45	11	36.45	36.30	-9	11,892	-0.08%
2024/02/16	5	35.91	33	35.89	35.90	-28	11,753	-0.24%
2024/02/15	11	35.23	16	35.14	35.25	-5	11,571	-0.04%
2024/02/05	4	34.38	6	34.51	34.50	-2	11,525	-0.02%
2024/02/02	14	35.18	2	34.80	34.80	12	11,490	0.10%
2024/02/01	2	35.30	0	0.00	35.40	2	11,408	0.02%
2024/01/30	3	35.25	0	0.00	34.90	3	11,431	0.03%
2024/01/29	16	34.78	1	34.90	34.80	15	11,439	0.13%
2024/01/26	6	34.70	0	0.00	34.60	6	11,464	0.05%
2024/01/25	5	34.91	5	34.90	34.85	0	11,468	0.00%
2024/01/23	4	35.60	4	35.41	35.40	0	11,477	0.00%
2024/01/22	2	35.18	8.1	35.20	35.35	-6.1	11,439	-0.05%
2024/01/19	4	34.85	0	35.20	34.80	4	11,317	0.04%
2024/01/18	14	34.52	3	34.30	34.80	11	11,228	0.10%
2024/01/17	7	35.01	1.3	34.67	34.60	5.7	11,190	0.05%
2024/01/16	30.1	36.22	4	35.86	35.50	26.1	11,067	0.24%
2024/01/15	20	36.22	40	36.24	36.90	-20	10,747	-0.19%
2024/01/12	0	0.00	5	34.15	34.15	-5	9,522	-0.05%
2024/01/11	2	33.98	2	34.00	34.10	0	9,592	0.00%
2024/01/10	2	33.15	0	0.00	33.25	2	9,701	0.02%
2024/01/09	1	33.85	61	33.70	33.65	-60	9,803	-0.61%
2024/01/05	24	34.39	1	34.50	34.30	23	9,894	0.23%
2024/01/04	17	34.55	52	35.23	34.60	-35	9,942	-0.35%
2024/01/03	2	34.98	23	35.09	34.70	-21	10,003	-0.21%
2024/01/02	1	34.95	2	34.98	35.00	-1	9,946	-0.01%
2023/12/29	74	34.63	0	0.00	34.50	74	9,959	0.74%
2023/12/28	2	35.03	3	35.13	35.00	-1	9,956	-0.01%
2023/12/27	6	34.10	2	34.18	34.00	4	10,054	0.04%
2023/12/26	4	33.75	0	0.00	33.95	4	10,500	0.04%
2023/12/25	2	33.78	0	0.00	33.75	2	11,418	0.02%
2023/12/22	5.5	34.23	3	33.90	33.90	2.5	11,866	0.02%
2023/12/21	1	34.00	0	0.00	34.30	1	12,507	0.01%
2023/12/20	0	0.00	1	34.00	34.20	-1	12,617	-0.01%
2023/12/19	2	33.43	12	33.54	33.45	-10	12,665	-0.08%
2023/12/18	17	34.22	2	33.90	33.90	15	12,681	0.12%
2023/12/15	0.1	34.65	1	34.40	34.40	-0.9	12,693	-0.01%
2023/12/14	6	34.83	9	34.64	34.55	-3	12,628	-0.02%
2023/12/13	14	35.09	7	34.98	34.85	7	12,503	0.06%
2023/12/12	18	36.17	20	35.73	35.60	-2	12,373	-0.02%
2023/12/11	8	36.18	15	36.10	35.80	-7	11,967	-0.06%
2023/12/08	29.2	35.55	20	35.60	35.60	9.2	11,478	0.08%
2023/12/07	49	35.43	64.1	35.41	35.95	-15.1	11,007	-0.14%
2023/12/06	1	34.05	1	34.05	33.95	0	10,073	0.00%
2023/12/05	8	33.77	2	33.45	33.45	6	10,041	0.06%
2023/12/04	5	34.70	0	0.00	33.95	5	9,961	0.05%
2023/12/01	2	34.00	0	0.00	33.90	2	9,871	0.02%
2023/11/29	0	0.00	6	34.16	34.25	-6	9,996	-0.06%
2023/11/28	0	0.00	7	34.44	34.45	-7	10,079	-0.07%
2023/11/27	0	0.00	4	34.25	34.00	-4	10,284	-0.04%
2023/11/24	11	34.29	7	34.26	34.20	4	10,226	0.04%
2023/11/22	12	33.56	12.1	33.76	33.55	-0.1	9,990	0.00%
2023/11/21	9	33.81	8	33.77	33.70	1	10,061	0.01%
2023/11/20	10	33.45	0	0.00	33.50	10	10,060	0.10%
2023/11/17	6	33.32	4	33.31	33.25	2	10,102	0.02%
2023/11/16	5	32.83	11	32.96	33.00	-6	10,190	-0.06%
2023/11/15	6	32.90	3	32.82	32.75	3	10,289	0.03%
2023/11/14	6	32.15	1	32.60	32.05	5	10,528	0.05%
2023/11/13	0	0.00	1	32.45	32.45	-1	10,919	-0.01%
2023/11/10	3	32.25	1	32.55	32.25	2	11,057	0.02%
2023/11/09	2	32.63	2	32.63	32.55	0	11,263	0.00%
2023/11/08	4	32.69	52	32.65	32.60	-48	11,569	-0.41%
2023/11/07	2	33.20	0	0.00	33.15	2	11,769	0.02%
2023/11/06	50	33.45	2	33.40	33.45	48	12,119	0.40%
2023/11/03	2	33.05	13	32.80	32.80	-11	12,498	-0.09%
2023/11/02	0	0.00	9	32.29	32.50	-9	12,697	-0.07%
2023/11/01	10	31.94	1	31.90	31.90	9	13,002	0.07%
2023/10/31	3	32.67	1	32.00	32.00	2	13,902	0.01%
2023/10/30	4	33.19	3	33.23	32.80	1	16,190	0.01%
2023/10/27	1	33.00	1	32.85	32.80	0	16,241	0.00%
2023/10/26	5	33.02	2	33.10	32.80	3	16,488	0.02%
2023/10/25	2	33.48	7	33.79	33.45	-5	16,712	-0.03%
2023/10/24	4	32.96	6	33.29	33.40	-2	16,883	-0.01%
2023/10/23	2	32.43	6	32.77	33.05	-4	17,175	-0.02%
2023/10/20	2	32.25	2	32.48	32.10	0	17,530	0.00%
2023/10/19	2	33.05	1	32.90	32.80	1	18,760	0.01%
2023/10/18	3	33.05	4	32.98	32.90	-1	19,514	-0.01%
2023/10/17	11.1	34.17	26	34.00	33.60	-15	19,983	-0.07%
2023/10/16	11	34.66	13	34.34	34.25	-2	20,170	-0.01%
2023/10/13	5	35.20	0.3	35.25	34.95	4.7	21,179	0.02%
2023/10/12	6	35.51	14.3	35.53	35.50	-8.3	22,483	-0.04%
2023/10/11	16	35.86	3.1	35.36	35.35	12.9	22,863	0.06%
2023/10/06	15	36.57	0	0.00	36.40	15	23,403	0.06%
2023/10/05	14	37.14	7	37.11	36.90	7	23,809	0.03%
2023/10/04	13	36.94	6	36.97	36.85	7	24,245	0.03%
2023/10/03	12	38.08	13.1	38.48	37.75	-1.1	24,742	0.00%
2023/10/02	32	39.05	17	38.68	38.60	15	24,700	0.06%
2023/09/28	7	37.73	49	38.18	38.45	-42	24,534	-0.17%
2023/09/27	52	36.81	28	36.66	36.70	24	24,392	0.10%
2023/09/26	22	36.02	41	36.42	36.35	-19	24,300	-0.08%
2023/09/25	9	35.10	5	35.14	35.25	4	24,137	0.02%
2023/09/22	2	34.08	1	34.00	34.40	1	24,427	0.00%
2023/09/21	0	0.00	1	33.41	33.45	-1	24,577	0.00%
2023/09/20	4	33.85	14.9	34.01	34.10	-10.9	24,714	-0.04%
2023/09/19	18	34.45	11	34.19	34.10	7	25,156	0.03%
2023/09/18	0	0.00	1	34.65	34.65	-1	25,310	0.00%
2023/09/15	6	34.87	2	34.90	35.10	4	25,673	0.02%
2023/09/14	10	34.72	2	34.95	34.85	8	25,991	0.03%
2023/09/13	2.1	34.48	3	34.55	34.40	-1	26,462	0.00%
2023/09/12	6	35.08	2	34.95	34.80	4	27,933	0.01%
2023/09/11	0	0.00	10	35.40	35.15	-10	28,871	-0.03%
2023/09/08	1	36.40	1	36.05	35.95	0	29,379	0.00%
2023/09/07	5	36.27	4	36.46	36.35	1	30,161	0.00%
2023/09/06	3	36.42	1	36.35	36.25	2	31,062	0.01%
2023/09/05	8	36.54	1	36.75	36.10	7	32,646	0.02%
2023/09/04	28	36.66	9	36.91	36.45	19	35,956	0.05%
2023/09/01	12	36.72	3	36.65	36.45	9	38,926	0.02%
2023/08/31	2	36.55	4	36.50	36.95	-2	42,430	0.00%
2023/08/30	2	35.68	3	35.95	35.75	-1	43,137	0.00%
2023/08/29	3	34.97	2	35.50	35.50	1	43,762	0.00%
2023/08/28	7	35.34	5	35.15	35.15	2	43,860	0.00%
2023/08/25	11	35.72	7	36.02	36.00	4	43,928	0.01%
2023/08/24	4	35.91	4	36.04	35.85	0	44,056	0.00%
2023/08/23	18	35.99	2.6	35.77	35.90	15.4	44,190	0.03%
2023/08/22	5	36.04	12	35.74	35.85	-7	44,503	-0.02%
2023/08/21	3	36.40	0	0.00	36.35	3	44,699	0.01%
2023/08/18	27	36.51	17	36.31	36.00	10	44,769	0.02%
2023/08/17	9	35.89	7	36.15	36.15	2	44,812	0.00%
2023/08/16	3	34.13	4	34.91	35.15	-1	45,047	0.00%
2023/08/15	12	34.47	6.1	34.34	34.70	5.9	45,745	0.01%
2023/08/14	5	33.96	10	33.89	33.60	-5	46,303	-0.01%
2023/08/11	14	35.13	17	35.29	34.65	-3	46,414	-0.01%
2023/08/10	21	35.99	18	36.57	35.70	3	46,556	0.01%
2023/08/09	29.8	37.39	18	37.04	36.85	11.8	46,722	0.03%
2023/08/08	17.1	37.10	4	36.98	36.55	13.1	46,782	0.03%
2023/08/07	15	36.68	12	36.88	37.00	3	47,425	0.01%
2023/08/04	30.4	37.37	20	37.05	37.35	10.4	48,362	0.02%
2023/08/02	172	40.26	82	40.07	39.25	90	48,205	0.19%	大買/
2023/08/01	6	37.65	14	37.56	37.50	-8	46,944	-0.02%
2023/07/31	8	37.69	15	37.96	37.65	-7	48,426	-0.01%
2023/07/28	11	38.07	6	38.03	38.05	5	50,109	0.01%
2023/07/27	3	38.33	5.1	38.65	38.55	-2.1	50,332	0.00%
2023/07/26	24	39.06	11	38.85	38.35	13	50,990	0.03%
2023/07/25	19	38.77	109.1	38.46	39.25	-90.1	50,730	-0.18%	大賣/
2023/07/24	44	40.10	27	40.71	38.80	17	50,319	0.03%
2023/07/21	29.5	39.71	39	40.09	39.75	-9.5	49,129	-0.02%
2023/07/20	106	39.24	213	39.32	39.60	-107	48,499	-0.22%	大買/大賣/鉅額交易
2023/07/19	8	38.09	5	38.11	38.25	3	48,038	0.01%
2023/07/18	225	38.96	311	39.55	38.55	-86	47,915	-0.18%	大買/大賣/
2023/07/17	32	39.59	59	39.64	39.45	-27	47,115	-0.06%
2023/07/14	14	38.09	11	37.95	37.60	3	46,247	0.01%
2023/07/13	26	39.03	9.1	39.16	38.05	16.9	46,233	0.04%
2023/07/12	9	38.97	19	39.24	39.40	-10	45,854	-0.02%
2023/07/11	31	39.37	15	39.23	38.70	16	46,018	0.03%
2023/07/10	15	39.26	19.3	38.78	38.95	-4.3	46,535	-0.01%
2023/07/07	10	37.87	15	37.68	37.90	-5	47,187	-0.01%
2023/07/06	16	38.77	8	38.57	38.10	8	47,423	0.02%
2023/07/05	20	39.06	28	39.04	39.15	-8	47,541	-0.02%
2023/07/04	10	38.41	7	38.40	38.25	3	47,450	0.01%
2023/07/03	24	38.94	27.1	38.97	38.60	-3.1	47,692	-0.01%
2023/06/30	14	38.22	14	38.35	38.60	0	47,357	0.00%
2023/06/29	9	37.27	14	37.40	37.40	-5	47,382	-0.01%
2023/06/28	12	37.02	2.1	37.09	36.75	9.9	47,669	0.02%
2023/06/27	19	37.78	19	37.76	36.95	0	47,668	0.00%
2023/06/26	18	37.97	11	37.84	38.10	7	48,044	0.01%
2023/06/21	18	38.20	7	38.21	38.00	11	48,710	0.02%
2023/06/20	18	38.55	12	38.65	38.70	6	48,365	0.01%
2023/06/19	10	38.42	47	38.49	38.15	-37	48,045	-0.08%
2023/06/16	309	39.00	15	39.08	38.50	294	47,705	0.62%	大買/鉅額交易
2023/06/15	48	37.99	14	37.59	38.10	34	46,305	0.07%
2023/06/14	40.1	38.09	21	37.80	37.60	19.1	45,571	0.04%
2023/06/13	22.8	37.79	21.3	37.90	37.80	1.5	45,133	0.00%
2023/06/12	54.2	38.83	63	38.54	38.40	-8.8	44,542	-0.02%
2023/06/09	157.1	39.54	185	39.76	39.50	-28	43,814	-0.06%	大買/大賣/
2023/06/08	185	40.45	95.2	40.60	40.50	89.8	42,292	0.21%	大買/
2023/06/07	90	37.77	176.3	38.35	39.20	-86.3	39,128	-0.22%	大賣/
2023/06/06	95	36.14	154.1	35.72	35.65	-59.1	36,364	-0.16%	大賣/
2023/06/05	17	32.91	32	34.12	34.80	-15	33,276	-0.05%
2023/06/02	32	31.66	31	31.83	31.65	1	32,861	0.00%
2023/06/01	4	31.03	2	30.85	30.85	2	32,232	0.01%
2023/05/31	9	30.74	7	30.81	31.10	2	32,140	0.01%
2023/05/30	7	30.59	3	30.65	30.50	4	32,073	0.01%
2023/05/29	4	31.20	7.1	31.16	31.00	-3.1	31,878	-0.01%
2023/05/26	14	30.69	19	30.71	30.75	-5	31,692	-0.02%
2023/05/25	11	31.52	14	31.72	31.20	-3	31,400	-0.01%
2023/05/24	5.6	31.59	8	31.56	31.60	-2.4	31,212	-0.01%
2023/05/23	12	31.73	7	31.79	31.75	5	31,263	0.02%
2023/05/22	22.1	31.47	31	31.65	31.80	-8.9	31,141	-0.03%
2023/05/19	62	31.75	49	31.55	31.25	13	30,602	0.04%
2023/05/18	132	31.40	33	31.39	31.35	99	30,165	0.33%	大買/
2023/05/17	9	30.91	15.1	30.86	30.50	-6.1	29,950	-0.02%
2023/05/16	7	30.42	6	30.63	30.60	1	29,520	0.00%
2023/05/15	6	29.97	3	30.15	30.25	3	29,140	0.01%
2023/05/12	113	29.91	98	29.11	29.55	15	28,650	0.05%	大買/
2023/05/11	113	29.91	98	29.11	28.95	15	28,352	0.05%	大買/
2023/05/10	88	31.00	39	30.98	30.90	49	27,516	0.18%
2023/05/09	19	30.92	25	30.50	30.05	-6	26,294	-0.02%
2023/05/08	10	31.56	17.1	31.67	32.00	-7.1	25,548	-0.03%
2023/05/05	61.1	31.58	129.3	31.66	31.30	-68.2	24,560	-0.28%	大賣/
2023/05/04	31	30.87	72	30.74	31.00	-41	23,319	-0.18%
2023/05/03	7	28.91	4	29.00	28.95	3	22,140	0.01%
2023/05/02	19	28.74	55	29.04	29.20	-36	22,145	-0.16%
2023/04/28	0	0.00	2	27.55	27.40	-2	21,305	-0.01%
2023/04/27	6	27.04	4	27.10	27.05	2	21,187	0.01%
2023/04/26	2	26.85	1	26.80	27.10	1	21,097	0.00%
2023/04/25	16	27.62	1	27.35	27.30	15	20,958	0.07%
2023/04/24	6	27.70	6.6	27.98	27.80	-0.6	20,783	0.00%
2023/04/21	1	27.15	1	27.10	27.10	0	20,617	0.00%
2023/04/20	11	27.74	4	27.90	27.80	7	20,428	0.03%
2023/04/19	110	28.39	23	28.51	28.40	87	20,163	0.43%	大買/
2023/04/18	38	27.88	32	28.22	27.45	6	19,694	0.03%
2023/04/17	0	0.00	8	28.41	28.40	-8	19,352	-0.04%
2023/04/14	36	28.79	12	29.05	28.60	24	19,482	0.12%
2023/04/13	49	28.75	35	28.86	28.70	14	18,938	0.07%
2023/04/12	28	28.37	34.6	28.32	28.70	-6.6	17,837	-0.04%
2023/04/11	23	27.36	47	27.42	27.35	-24	16,489	-0.15%
2023/04/10	10	27.15	6	27.08	26.85	4	15,894	0.03%
2023/04/07	19	27.07	4.1	27.20	27.20	14.9	15,446	0.10%
2023/04/06	4	26.88	47	26.75	26.75	-43	14,737	-0.29%
2023/03/31	10	25.85	2	26.00	25.85	8	14,106	0.06%
2023/03/30	10	26.56	6	26.83	26.15	4	13,930	0.03%
2023/03/29	6	26.52	17	26.53	26.55	-11	13,503	-0.08%
2023/03/28	3	25.70	1	25.50	25.50	2	12,991	0.02%
2023/03/27	25	26.53	19	26.78	26.25	6	12,779	0.05%
2023/03/24	25	26.38	31.1	26.37	26.15	-6.1	11,861	-0.05%
2023/03/23	1	24.60	2	24.95	25.05	-1	10,985	-0.01%
2023/03/22	9	24.77	1	24.75	24.75	8	11,030	0.07%
2023/03/21	4	25.24	3	25.47	25.00	1	10,986	0.01%
2023/03/20	6	25.11	7	25.07	25.20	-1	10,938	-0.01%
2023/03/17	14	25.32	1	24.95	24.95	13	10,975	0.12%
2023/03/16	2	25.60	2	25.25	25.40	0	10,732	0.00%
2023/03/15	6	25.98	6.1	26.26	26.05	-0.1	10,642	0.00%
2023/03/14	0.3	25.50	1.5	25.46	25.55	-1.2	10,649	-0.01%
2023/03/13	2	24.20	2.4	24.71	24.80	-0.4	10,504	0.00%
2023/03/09	3	25.98	4	26.46	26.20	-1	10,463	-0.01%
2023/03/08	2	26.83	18.6	26.03	27.05	-16.6	10,247	-0.16%
2023/03/07	17	25.76	7.1	25.91	25.80	9.9	9,690	0.10%
2023/03/06	3	24.83	1	25.05	24.90	2	9,105	0.02%
2023/03/03	0	0.00	1	24.70	24.60	-1	8,982	-0.01%
2023/03/02	0	0.00	19	24.81	24.90	-19	8,879	-0.21%
2023/03/01	2	24.08	0	0.00	24.15	2	8,746	0.02%
2023/02/24	2	24.20	1.2	24.28	24.25	0.8	8,686	0.01%
2023/02/22	7	24.84	0	0.00	24.90	7	8,528	0.08%
2023/02/21	0	0.00	9	25.11	25.20	-9	8,367	-0.11%
2023/02/20	0	0.00	1	24.80	25.05	-1	8,186	-0.01%
2023/02/17	6	24.34	6	24.26	24.35	0	8,247	0.00%
2023/02/16	28	25.00	24	24.55	24.50	4	8,317	0.05%
2023/02/15	13	24.16	18.1	24.31	24.40	-5.1	7,883	-0.06%
2023/02/14	1	23.30	17	23.15	23.15	-16	7,305	-0.22%
2023/02/09	24	23.89	14.1	23.77	23.60	9.9	7,214	0.14%
2023/02/06	1	23.15	0	0.00	23.15	1	6,919	0.01%
2023/02/03	6	23.65	4.2	23.75	23.50	1.8	6,878	0.03%
2023/02/02	12	23.80	30	23.96	23.95	-18	6,752	-0.27%
2023/02/01	38.2	23.91	59	23.99	24.10	-20.8	6,397	-0.32%
2023/01/31	7	22.44	8	22.44	23.00	-1	5,630	-0.02%
2023/01/30	3	21.08	10	21.15	21.15	-7	5,137	-0.14%
2023/01/17	1	20.50	0	0.00	20.55	1	5,089	0.02%
2023/01/16	10	20.35	0	0.00	20.35	10	5,134	0.19%
2023/01/13	1	20.30	1	20.60	20.35	0	5,137	0.00%
2023/01/12	0	0.00	1	20.70	20.65	-1	5,133	-0.02%
2023/01/09	1	20.80	10	20.85	20.80	-9	5,067	-0.18%
2023/01/06	15	20.98	14	21.09	20.80	1	5,054	0.02%
2023/01/05	1	21.30	6	21.46	21.25	-5	5,063	-0.10%
2023/01/04	23	21.70	26	21.50	21.50	-3	4,984	-0.06%
2023/01/03	11	20.87	10	20.95	20.85	1	4,544	0.02%
2022/12/29	1	20.15	0	0.00	20.15	1	4,372	0.02%
2022/12/28	0	0.00	3	20.30	20.30	-3	4,373	-0.07%
2022/12/27	0	0.00	1	20.55	20.55	-1	4,356	-0.02%
2022/12/26	11	20.60	0	0.00	20.50	11	4,348	0.25%
2022/12/21	6	19.97	3	20.40	20.25	3	4,403	0.07%
2022/12/20	0	0.00	1	20.30	19.75	-1	4,355	-0.02%
2022/12/19	0	0.00	5	20.23	20.15	-5	4,377	-0.11%
2022/12/16	3	20.80	0	0.00	20.75	3	4,371	0.07%
2022/12/15	0	20.95	6	20.98	20.95	-6	4,337	-0.14%
2022/12/14	3	20.88	2	20.83	20.75	1	4,303	0.02%
2022/12/13	9	20.55	2	20.60	20.50	7	4,265	0.16%
2022/12/12	6	21.09	3	20.95	20.85	3	4,301	0.07%
2022/12/09	0	0.00	1	20.85	20.80	-1	4,192	-0.02%
2022/12/08	0	0.00	5	20.40	20.20	-5	4,016	-0.12%
2022/12/07	1	20.10	4	20.20	20.00	-3	3,986	-0.08%
2022/12/06	14	21.18	3	20.78	20.75	11	3,905	0.28%
2022/12/02	20.3	20.48	17.1	20.68	20.65	3.2	3,587	0.09%
2022/12/01	0	0.00	1	19.75	19.45	-1	3,338	-0.03%
2022/11/30	3	19.55	4	19.86	19.70	-1	3,315	-0.03%
2022/11/29	0	0.00	8	19.00	19.05	-8	3,186	-0.25%
2022/11/28	0	0.00	1	18.75	18.80	-1	3,193	-0.03%
2022/11/25	1	18.75	2	18.93	18.65	-1	3,240	-0.03%
2022/11/24	1	18.75	1	18.90	18.80	0	3,240	0.00%
2022/11/22	0	0.00	0.3	18.65	18.55	-0.3	3,316	-0.01%
2022/11/18	2	18.75	10	18.75	18.50	-8	3,406	-0.24%
2022/11/17	0	0.00	6	19.00	19.00	-6	3,389	-0.18%
2022/11/16	3	19.00	4.4	19.07	18.95	-1.4	3,367	-0.04%
2022/11/15	2	19.65	1.2	19.75	19.40	0.8	3,289	0.03%
2022/11/14	11	18.21	4	18.84	18.90	7	2,968	0.24%
2022/11/09	0.2	17.60	0	0.00	17.50	0.2	2,813	0.01%
2022/10/21	0.3	16.35	0	0.00	16.20	0.3	3,555	0.01%
2022/10/19	11	16.45	0	0.00	16.40	11	3,557	0.31%
2022/10/18	1	16.40	0	0.00	16.50	1	3,638	0.03%
2022/10/17	1	15.85	0	0.00	16.30	1	3,648	0.03%
2022/10/14	0	0.00	1	16.40	16.35	-1	3,670	-0.03%
2022/10/13	1.1	16.04	3	15.90	15.90	-1.9	3,697	-0.05%
2022/10/12	0	0.00	0.1	17.05	16.80	-0.1	3,650	0.00%
2022/10/11	3.1	17.94	0	0.00	17.25	3.1	3,661	0.08%
2022/10/07	0	0.00	0.5	18.30	18.15	-0.5	3,654	-0.01%
2022/10/05	3	18.67	0	0.00	18.50	3	3,744	0.08%
2022/10/03	1	18.05	10	18.09	18.10	-9	3,918	-0.23%
2022/09/29	0	0.00	1	18.40	18.40	-1	4,014	-0.02%
2022/09/28	16.1	18.24	0.4	18.20	17.85	15.7	4,154	0.38%
2022/09/27	0.3	19.25	8	19.20	19.30	-7.7	4,195	-0.18%
2022/09/26	0.1	19.75	0	0.00	19.30	0.1	4,277	0.00%
2022/09/23	10	20.50	0	0.00	20.20	10	4,572	0.22%
2022/09/21	2	20.70	0	0.00	20.35	2	4,934	0.04%
2022/09/19	6	20.71	2	20.55	20.60	4	5,664	0.07%
2022/09/16	2	20.25	2	20.10	20.05	0	5,833	0.00%
2022/09/14	1.1	19.87	0	0.00	20.10	1.1	6,010	0.02%
2022/09/13	6	20.40	0	0.00	20.45	6	6,039	0.10%
2022/09/08	5	20.06	4	20.05	20.05	1	6,167	0.02%
2022/09/07	5.1	19.99	2	20.10	19.95	3.1	6,226	0.05%
2022/09/06	2.8	20.15	2	20.25	20.15	0.8	6,350	0.01%
2022/09/05	7	20.59	4	20.58	20.60	3	6,376	0.05%
2022/09/01	4	21.28	18	21.44	21.30	-14	6,396	-0.22%
2022/08/30	3.1	22.15	0	0.00	22.05	3.1	6,416	0.05%
2022/08/29	14	21.70	2	21.73	21.70	12	6,421	0.19%
2022/08/26	1	23.45	1	23.50	23.35	0	6,404	0.00%
2022/08/24	1.3	23.47	5	23.35	23.30	-3.7	6,494	-0.06%
2022/08/22	10	23.23	5	23.40	23.20	5	6,962	0.07%
2022/08/19	0	0.00	0	23.05	23.15	0	7,041	0.00%
2022/08/18	0	0.00	0.1	23.10	23.15	-0.1	7,114	0.00%
2022/08/17	1	22.85	6	23.05	23.00	-5	7,267	-0.07%
2022/08/16	0	0.00	1	22.80	22.70	-1	7,405	-0.01%
2022/08/10	1	22.05	6	22.08	22.25	-5	7,677	-0.07%
2022/08/05	5.1	20.80	1	21.15	21.15	4.1	7,918	0.05%
2022/08/04	3	20.35	1	20.80	20.50	2	8,081	0.02%
2022/08/03	46.2	21.51	2	22.04	21.25	44.2	8,271	0.53%
2022/08/02	0	23.45	0	0.00	23.35	0	8,078	0.00%
2022/08/01	1	23.75	0	0.00	23.85	1	8,278	0.01%
2022/07/29	0	23.85	0	0.00	23.80	0	8,336	0.00%
2022/07/28	1	23.90	1	23.90	23.65	0	8,409	0.00%
2022/07/27	0.1	23.35	2	23.35	23.60	-1.9	8,452	-0.02%
2022/07/25	1	23.75	0	0.00	23.80	1	9,126	0.01%
2022/07/22	1	23.65	0	0.00	23.35	1	9,459	0.01%
2022/07/21	1	23.15	5	23.21	23.40	-4	9,984	-0.04%
2022/07/20	7.2	23.80	7	23.64	23.40	0.2	11,019	0.00%
2022/07/19	0	0.00	3	23.75	23.70	-3	11,428	-0.03%
2022/07/18	5	23.75	3	23.82	23.60	2	11,890	0.02%
2022/07/15	1	23.20	0	0.00	23.20	1	12,261	0.01%
2022/07/14	0	0.00	6	22.78	23.25	-6	12,674	-0.05%
2022/07/13	5.1	22.75	2	22.88	22.90	3.1	13,397	0.02%
2022/07/12	6.1	22.48	0	0.00	22.15	6.1	13,715	0.04%
2022/07/11	1	23.40	1	23.50	23.40	0	14,595	0.00%
2022/07/08	1	24.25	0	0.00	24.05	1	15,072	0.01%
2022/07/07	3	23.90	3	23.60	24.05	0	15,408	0.00%
2022/07/06	5	24.52	0.1	24.30	23.60	4.9	15,750	0.03%
2022/07/05	5	24.86	6	25.23	25.05	-1	16,188	-0.01%
2022/07/04	7	25.08	5	25.35	24.95	2	16,491	0.01%
2022/07/01	4	25.40	8	26.11	25.15	-4	16,686	-0.02%
2022/06/30	3	26.08	7	25.92	25.90	-4	16,644	-0.02%
2022/06/29	0	0.00	9	26.25	26.00	-9	16,923	-0.05%
2022/06/28	23	26.08	16	26.28	26.30	7	17,658	0.04%
2022/06/27	6.8	25.61	2	25.63	25.65	4.8	17,437	0.03%
2022/06/24	5	24.14	5	24.87	25.05	0	17,648	0.00%
2022/06/23	0	0.00	5	23.50	23.30	-5	18,132	-0.03%
2022/06/22	5	23.40	0	0.00	23.10	5	18,417	0.03%
2022/06/21	7.1	22.95	0	0.00	23.40	7.1	19,090	0.04%
2022/06/20	5.1	23.30	5	23.25	22.65	0.1	19,275	0.00%
2022/06/17	6	23.55	10	23.65	23.50	-4	19,820	-0.02%
2022/06/16	2.1	23.71	5	23.80	23.70	-2.9	20,589	-0.01%
2022/06/15	25	24.85	1	24.35	24.30	24	20,702	0.12%
2022/06/13	1	24.20	1	24.15	24.15	0	22,083	0.00%
2022/06/09	5	25.05	0	0.00	25.20	5	22,105	0.02%
2022/06/08	3	25.12	0	25.15	25.00	3	22,093	0.01%
2022/06/06	1	25.40	0	0.00	25.45	1	22,251	0.00%
2022/06/02	1	25.70	0	0.00	25.55	1	22,264	0.00%
2022/06/01	5	26.30	3	26.12	26.15	2	22,225	0.01%
2022/05/31	2	26.45	5	26.55	26.40	-3	22,239	-0.01%
2022/05/30	5	26.45	9	26.23	26.35	-4	21,982	-0.02%
2022/05/27	0	0.00	3	25.52	25.30	-3	21,776	-0.01%
2022/05/26	1	25.70	3	25.77	25.35	-2	21,679	-0.01%
2022/05/25	0	25.60	2	25.65	25.60	-2	21,588	-0.01%
2022/05/24	15.1	25.71	0	0.00	25.10	15.1	21,447	0.07%
2022/05/23	0	0.00	10	25.91	25.85	-10	21,266	-0.05%
2022/05/20	1	25.45	1	26.00	25.40	0	21,200	0.00%
2022/05/19	0	0.00	2	25.23	25.55	-2	21,124	-0.01%
2022/05/18	13	25.56	1	25.45	25.60	12	21,041	0.06%
2022/05/17	0	0.00	20	25.05	25.20	-20	20,905	-0.10%
2022/05/16	25	24.74	5	24.77	24.75	20	20,794	0.10%
2022/05/13	3	24.25	3	24.25	24.60	0	20,704	0.00%
2022/05/12	11.1	24.01	19	23.68	23.50	-7.9	20,552	-0.04%
2022/05/11	15.1	24.76	0	0.00	24.35	15.1	20,338	0.07%
2022/05/10	1	25.85	2	26.10	26.00	-1	19,990	-0.01%
2022/05/09	2	25.98	5.3	25.96	25.85	-3.3	19,871	-0.02%
2022/05/06	10	26.93	1	27.05	27.00	9	19,662	0.05%
2022/05/05	0	0.00	1	27.90	27.55	-1	19,592	-0.01%
2022/05/04	8	27.49	2	27.60	27.45	6	19,507	0.03%
2022/05/03	8	27.76	3	27.72	27.45	5	19,425	0.03%
2022/04/29	14	28.62	1	28.65	28.35	13	19,134	0.07%
2022/04/28	16	29.25	10	29.65	29.05	6	18,765	0.03%
2022/04/27	16	29.88	5	29.89	29.75	11	18,340	0.06%
2022/04/26	32	29.97	45	30.07	29.95	-13	17,840	-0.07%
2022/04/25	23	28.45	7.5	29.19	28.45	15.5	16,770	0.09%
2022/04/22	2.5	30.19	15	29.85	30.10	-12.5	16,309	-0.08%
2022/04/21	3	29.52	0	0.00	29.70	3	15,852	0.02%
2022/04/20	5	30.50	0	0.00	30.30	5	15,463	0.03%
2022/04/19	11	30.36	8.6	30.30	30.80	2.4	15,050	0.02%
2022/04/18	6	30.33	10	30.05	29.90	-4	14,302	-0.03%
2022/04/15	7	30.76	57	30.39	30.35	-50	13,943	-0.36%
2022/04/14	32	29.43	6	29.90	30.15	26	12,986	0.20%
2022/04/13	22	28.97	18	29.15	29.30	4	12,442	0.03%
2022/04/12	11	29.10	6	29.08	29.10	5	12,085	0.04%
2022/04/11	19.5	29.68	0	28.90	28.90	19.5	11,717	0.17%
2022/04/08	0	0.00	15	29.26	29.35	-15	11,133	-0.13%
2022/04/07	17.1	28.82	26	28.42	28.15	-8.9	10,734	-0.08%
2022/04/06	5	29.22	3	29.30	29.60	2	10,485	0.02%
2022/04/01	0	0.00	7	29.14	29.00	-7	10,204	-0.07%
2022/03/31	28	29.40	5	29.25	28.75	23	9,773	0.24%
2022/03/30	5	28.29	2	28.35	28.45	3	8,828	0.03%
2022/03/29	21	28.71	20	28.90	28.65	1	8,542	0.01%
2022/03/28	4	28.55	12.1	28.65	28.75	-8.1	8,081	-0.10%
2022/03/25	16.2	27.83	23	27.74	27.80	-6.9	7,382	-0.09%
2022/03/24	15	27.81	4	27.99	27.75	11	7,265	0.15%
2022/03/23	13	27.17	82.3	26.97	27.10	-69.3	6,549	-1.06%
2022/03/22	139.1	27.18	62.5	27.05	27.45	76.6	6,329	1.21%	大買/
2022/03/21	4.2	26.94	12	26.99	27.00	-7.8	5,717	-0.14%
2022/03/18	7	25.51	7	25.75	25.30	0	4,929	0.00%
2022/03/17	23	25.44	20	25.95	25.80	3	4,815	0.06%
2022/03/16	9	25.51	43.2	25.90	26.25	-34.2	3,987	-0.86%
2022/03/15	12	24.57	10	23.90	23.90	2	3,310	0.06%
2022/03/14	9	24.10	0	0.00	24.45	9	3,279	0.27%
2022/03/10	12	24.51	8	24.15	24.15	4	3,261	0.12%
2022/03/09	6	24.19	9	24.32	24.45	-3	3,206	-0.09%
2022/03/08	3	22.88	0	0.00	22.85	3	3,085	0.10%
2022/03/07	7	24.36	1	24.45	23.70	6	3,046	0.20%
2022/03/03	3	24.00	8.1	24.21	24.30	-5.1	2,939	-0.17%
2022/02/14	1	23.65	0	0.00	23.60	1	3,921	0.03%
2022/02/11	0	0.00	5	24.15	24.15	-5	4,115	-0.12%
2022/02/10	1	24.30	0	0.00	24.35	1	4,307	0.02%
2022/02/09	0	0.00	2	24.20	24.25	-2	4,462	-0.04%
2022/02/07	0	0.00	1	23.85	23.95	-1	4,742	-0.02%
2022/01/25	1.1	22.61	0	0.00	22.55	1.1	5,675	0.02%
2022/01/24	0	0.00	10	22.90	22.95	-10	6,206	-0.16%
2022/01/21	0.1	23.85	0	0.00	23.50	0.1	6,222	0.00%
2022/01/20	2	23.90	0	0.00	23.95	2	6,244	0.03%
2022/01/19	2	23.80	2	23.95	23.95	0	6,273	0.00%
2022/01/13	2	24.40	0	0.00	24.35	2	6,428	0.03%
2022/01/11	1	24.20	0	0.00	24.30	1	6,571	0.02%
2022/01/10	0	0.00	0.1	24.50	24.50	-0.1	6,649	0.00%
2022/01/07	1	24.50	0	0.00	24.30	1	6,820	0.01%
2022/01/05	0	0.00	0	24.95	24.80	0	6,871	0.00%
2022/01/04	0	0.00	0.1	24.70	24.95	-0.1	6,905	0.00%
2022/01/03	0.1	24.85	0.1	24.85	24.70	0	6,924	0.00%
2021/12/29	10	25.10	0	0.00	25.05	10	7,137	0.14%
2021/12/21	0	0.00	2	25.00	25.05	-2	7,840	-0.03%
2021/12/20	11	25.22	14	25.39	25.35	-3	7,910	-0.04%
2021/12/17	0	24.80	1	24.60	24.65	-1	7,703	-0.01%
2021/12/16	1	24.45	1	24.35	24.30	0	7,643	0.00%
2021/12/14	0	0.00	2	24.30	24.20	-2	7,866	-0.03%
2021/12/13	0	0.00	0.3	25.05	24.80	-0.3	8,197	0.00%
2021/12/10	0	0.00	1	24.75	24.65	-1	8,217	-0.01%
2021/12/06	0	0.00	2	24.05	24.00	-2	8,202	-0.02%
2021/12/03	3	24.33	0	0.00	24.10	3	8,231	0.04%
2021/12/02	1	24.00	0	0.00	24.15	1	8,218	0.01%
2021/11/30	1	24.50	0	0.00	24.45	1	8,237	0.01%
2021/11/29	0	0.00	1	24.15	24.25	-1	8,258	-0.01%
2021/11/26	9	24.78	0	0.00	24.55	9	8,247	0.11%
2021/11/25	3	25.00	0	0.00	25.00	3	8,236	0.04%
2021/11/24	0	0.00	5	25.00	25.05	-5	8,274	-0.06%
2021/11/23	0	0.00	2	24.98	24.80	-2	8,269	-0.02%
2021/11/19	5	25.27	3	25.18	25.05	2	8,309	0.02%
2021/11/18	3	25.40	0	0.00	25.45	3	8,303	0.04%
2021/11/17	3.1	24.98	12	25.10	24.80	-8.9	8,230	-0.11%
2021/11/16	9	25.08	6	25.05	25.05	3	8,189	0.04%
2021/11/15	4	25.05	10	25.00	25.00	-6	8,180	-0.07%
2021/11/12	1	26.35	22	26.55	26.20	-21	8,018	-0.26%
2021/11/11	13	27.08	8	27.31	27.00	5	7,911	0.06%
2021/11/10	8	27.04	3	27.08	27.05	5	7,949	0.06%
2021/11/09	13	27.60	5	27.61	27.60	8	7,845	0.10%
2021/11/08	5	27.80	4.4	27.48	27.25	0.6	7,679	0.01%
2021/11/05	5	27.43	2	27.35	27.35	3	7,642	0.04%
2021/11/04	17	28.01	13	27.95	27.90	4	7,595	0.05%
2021/11/03	63	27.69	0.5	28.10	28.05	62.5	7,524	0.83%
2021/11/02	29	27.68	24	27.56	27.75	5	7,250	0.07%
2021/11/01	7	26.82	20	26.59	27.20	-13	6,671	-0.19%
2021/10/29	3	24.97	6	24.70	24.75	-3	6,307	-0.05%
2021/10/28	0	0.00	2	24.85	25.05	-2	6,756	-0.03%
2021/10/27	0	0.00	1	24.80	24.85	-1	6,775	-0.01%
2021/10/25	0	0.00	2	25.00	25.05	-2	6,845	-0.03%
2021/10/22	1	25.35	0.9	24.96	24.80	0.1	6,955	0.00%
2021/10/21	8	25.97	1	25.75	25.50	7	7,011	0.10%
2021/10/20	0	0.00	3	26.32	26.35	-3	6,926	-0.04%
2021/10/19	0	0.00	2	25.25	25.35	-2	6,833	-0.03%
2021/10/14	3	24.60	3	24.45	24.65	0	6,956	0.00%
2021/10/13	2	24.45	1	24.55	24.55	1	7,165	0.01%
2021/10/12	0.1	25.30	0	0.00	25.30	0.1	7,243	0.00%
2021/10/08	2	26.30	2	25.95	25.85	0	7,302	0.00%
2021/10/07	2	26.10	0	0.00	26.10	2	7,418	0.03%
2021/10/06	4	25.75	7	25.57	25.55	-3	7,528	-0.04%
2021/10/05	5	24.95	0	0.00	25.00	5	7,713	0.06%
2021/10/04	12	24.99	4.1	26.19	24.80	7.9	7,782	0.10%
2021/10/01	14	26.46	8	26.90	26.15	6	7,827	0.08%
2021/09/30	6	26.75	1	26.75	26.75	5	7,689	0.07%
2021/09/29	3	26.50	0	0.00	26.55	3	7,694	0.04%
2021/09/27	5	25.65	5	25.85	26.35	0	8,029	0.00%
2021/09/17	0.1	26.20	0	0.00	25.95	0.1	11,245	0.00%
2021/09/16	12	26.86	12	27.18	26.95	0	11,377	0.00%
2021/09/09	0.1	25.00	0	0.00	25.30	0.1	12,387	0.00%
2021/09/08	0.1	25.10	2	25.05	24.80	-1.9	12,510	-0.02%
2021/09/06	0	0.00	5	25.60	25.50	-5	13,110	-0.04%
2021/09/03	5	26.35	1	26.05	26.05	4	13,308	0.03%
2021/08/31	0	0.00	1	26.60	26.55	-1	13,779	-0.01%
2021/08/30	0	0.00	2	26.30	26.05	-2	14,013	-0.01%
2021/08/27	0	0.00	9	25.71	26.05	-9	14,229	-0.06%
2021/08/26	2	25.78	0	0.00	25.55	2	14,485	0.01%
2021/08/23	1	25.00	0	0.00	25.15	1	15,967	0.01%
2021/08/20	1	24.30	0	0.00	24.25	1	16,902	0.01%
2021/08/19	5.1	24.70	0	0.00	24.05	5.1	17,534	0.03%
2021/08/18	10	24.57	24	24.40	25.05	-14	18,007	-0.08%
2021/08/17	0.1	24.60	3	24.35	24.20	-2.9	18,263	-0.02%
2021/08/16	2.1	25.86	13	25.62	24.75	-10.9	18,509	-0.06%
2021/08/13	2.1	26.47	0	0.00	26.10	2.1	18,716	0.01%
2021/08/12	2.3	26.84	0	0.00	26.95	2.3	19,189	0.01%
2021/08/11	13.2	27.01	0	0.00	26.65	13.2	20,136	0.07%
2021/08/10	1	27.95	1	28.10	27.45	0	20,604	0.00%
2021/08/06	0	0.00	2	28.08	28.05	-2	21,907	-0.01%
2021/08/05	6	28.34	1	28.45	28.15	5	22,721	0.02%
2021/08/04	4	28.80	0	0.00	28.70	4	23,284	0.02%
2021/08/03	3	29.02	12	28.70	29.20	-9	24,071	-0.04%
2021/08/02	0	0.00	4	27.50	27.90	-4	24,733	-0.02%
2021/07/29	8	27.30	0	0.00	27.55	8	28,156	0.03%
2021/07/27	1	27.75	1	27.80	27.75	0	30,748	0.00%
2021/07/26	0	0.00	3	27.70	27.70	-3	31,611	-0.01%
2021/07/23	1	27.65	8	27.64	27.70	-7	33,122	-0.02%
2021/07/22	2	27.00	10	27.15	27.05	-8	34,888	-0.02%
2021/07/21	2.1	27.59	0	0.00	27.25	2.1	36,962	0.01%
2021/07/20	20	28.36	10	28.15	28.10	10	38,096	0.03%
2021/07/19	1	29.25	3	29.55	28.95	-2	39,502	-0.01%
2021/07/16	4	28.96	0	0.00	28.90	4	41,385	0.01%
2021/07/15	1	28.75	0	0.00	28.95	1	41,753	0.00%
2021/07/14	1	27.85	52	27.91	27.80	-51	42,839	-0.12%
2021/07/13	11	28.56	1	29.25	28.30	10	43,760	0.02%
2021/07/12	4	29.40	13	30.05	29.15	-9	44,544	-0.02%
2021/07/09	14	28.81	8	28.81	28.80	6	44,484	0.01%
2021/07/08	0	0.00	5	29.00	29.30	-5	44,900	-0.01%
2021/07/07	8.1	28.59	5	28.95	28.40	3.1	45,354	0.01%
2021/07/06	2	29.13	5	29.74	29.10	-3	46,245	-0.01%
2021/07/05	0	0.00	1	29.85	29.55	-1	46,413	0.00%
2021/07/02	21	29.86	30.1	29.95	29.65	-9.1	46,846	-0.02%
2021/07/01	9	30.56	0	0.00	29.50	9	47,282	0.02%
2021/06/30	91	30.74	54	31.05	30.50	37	46,959	0.08%
2021/06/29	58	30.97	35	30.75	31.30	23	46,253	0.05%
2021/06/28	20	29.65	14	29.51	29.90	6	44,851	0.01%
2021/06/25	1	28.60	1	28.95	28.20	0	44,130	0.00%
2021/06/24	0	0.00	2	28.05	28.45	-2	44,060	0.00%
2021/06/23	0	0.00	2	27.83	27.45	-2	43,780	0.00%
2021/06/22	13	27.87	7	27.93	27.70	6	43,618	0.01%
2021/06/21	2	26.70	1	27.10	26.75	1	43,200	0.00%
2021/06/18	1	27.55	2	28.00	27.55	-1	42,998	0.00%
2021/06/17	3	28.40	16	28.21	28.45	-13	42,814	-0.03%
2021/06/16	11	28.55	3	29.30	28.35	8	42,749	0.02%
2021/06/15	18	29.14	10	29.35	29.20	8	42,399	0.02%
2021/06/11	7	28.71	1	29.05	28.40	6	42,182	0.01%
2021/06/08	14	28.90	6	29.42	28.95	8	41,819	0.02%
2021/06/07	1	28.60	11	28.97	29.00	-10	41,699	-0.02%
2021/06/04	15	29.08	18	28.99	28.70	-3	41,580	-0.01%
2021/06/03	21	29.64	23	29.86	29.65	-2	41,396	0.00%
2021/06/02	6	29.29	10	29.53	29.65	-4	41,181	-0.01%
2021/06/01	7	29.01	2	29.05	29.15	5	40,922	0.01%
2021/05/31	35	29.46	39	29.70	29.30	-4	40,676	-0.01%
2021/05/28	26	28.57	22	28.36	28.25	4	40,142	0.01%
2021/05/27	29	27.19	22	27.24	26.90	7	39,266	0.02%
2021/05/26	12	26.73	17	26.12	26.80	-5	38,735	-0.01%
2021/05/25	7	25.79	2	25.73	25.80	5	38,339	0.01%
2021/05/24	5	25.19	8	25.30	25.65	-3	38,199	-0.01%
2021/05/21	0	0.00	10	24.65	25.30	-10	38,032	-0.03%
2021/05/20	1	25.05	17	25.64	24.55	-16	37,934	-0.04%
2021/05/19	28	25.43	14	24.87	25.90	14	37,474	0.04%
2021/05/18	13	23.41	12	23.86	24.30	1	36,681	0.00%
2021/05/17	10.2	22.47	9	23.12	22.10	1.2	36,245	0.00%
2021/05/14	44.2	25.13	38	25.61	24.55	6.2	35,672	0.02%
2021/05/13	4	25.75	2	25.35	25.35	2	34,903	0.01%
2021/05/12	18	29.16	690	28.16	28.15	-672	34,109	-1.97%	大賣/鉅額交易
2021/05/11	43.3	32.37	53	32.83	31.25	-9.7	33,480	-0.03%
2021/05/10	92	34.77	131.1	34.57	34.70	-39.1	32,591	-0.12%	大賣/
2021/05/07	113.1	33.53	99	33.62	33.40	14.1	31,538	0.04%	大買/
2021/05/06	132.1	34.94	93	34.99	34.10	39.1	30,530	0.13%	大買/
2021/05/05	22	32.39	52	33.26	34.10	-30	28,108	-0.11%
2021/05/04	35	31.40	36	32.10	31.00	-1	26,584	0.00%
2021/05/03	24	34.48	24	34.11	33.00	0	25,599	0.00%
2021/04/29	17	35.23	29	34.42	34.50	-12	25,240	-0.05%
2021/04/28	31	34.91	41	35.00	35.30	-10	23,841	-0.04%
2021/04/27	95	31.41	174.5	31.65	32.45	-79.5	22,174	-0.36%	大賣/
2021/04/26	23	28.62	364	29.50	29.65	-341	20,154	-1.69%	大賣/鉅額交易
2021/04/23	47	27.29	32	27.68	27.00	15	19,023	0.08%
2021/04/22	52	26.99	626	27.31	27.10	-574	17,660	-3.25%	大賣/鉅額交易
2021/04/21	24	24.99	37.6	25.10	24.90	-13.6	15,604	-0.09%
2021/04/20	40	25.17	58	24.93	25.00	-18	15,167	-0.12%
2021/04/19	33	24.44	11	24.12	24.95	22	14,057	0.16%
2021/04/16	52	21.90	77	22.32	22.70	-25	13,045	-0.19%
2021/04/15	26	21.07	27	21.20	21.15	-1	12,194	-0.01%
2021/04/14	94	20.81	86	20.22	20.70	8	12,258	0.07%
2021/04/13	7	21.97	14	22.18	21.60	-7	11,966	-0.06%
2021/04/12	34	22.35	91	21.65	22.20	-57	11,508	-0.50%
2021/04/09	116	20.53	29	20.73	20.55	87	10,573	0.82%	大買/
2021/04/08	40	21.34	56	21.14	21.10	-16	10,310	-0.16%
2021/04/07	1	20.95	16	20.69	21.00	-15	9,823	-0.15%
2021/04/06	4	20.00	0.1	19.75	19.80	3.9	9,588	0.04%
2021/03/31	1	19.80	0	0.00	19.80	1	9,645	0.01%
2021/03/29	54	19.98	24	19.93	19.90	30	9,995	0.30%
2021/03/26	0	19.50	1	19.30	19.60	-1	10,000	-0.01%
2021/03/24	0	0.00	5	19.26	19.25	-5	10,302	-0.05%
2021/03/23	20	19.20	0	0.00	19.30	20	10,399	0.19%
2021/03/19	30	19.19	5	19.15	19.25	25	10,574	0.24%
2021/03/18	16	19.51	10	19.45	19.45	6	10,689	0.06%
2021/03/17	23	19.54	0	0.00	19.45	23	10,864	0.21%
2021/03/15	0	0.00	0	19.85	19.75	0	11,333	0.00%
2021/03/12	1	19.65	10	19.70	19.70	-9	11,609	-0.08%
2021/03/11	0	0.00	3	19.50	19.35	-3	11,871	-0.03%
2021/03/10	16	19.23	11	19.50	19.50	5	11,945	0.04%
2021/03/09	36	18.99	5	19.00	19.00	31	12,019	0.26%
2021/03/08	7	19.49	0	0.00	19.20	7	12,130	0.06%
2021/03/05	2	19.58	0	0.00	19.30	2	12,435	0.02%
2021/03/04	12	20.05	0	0.00	20.05	12	12,882	0.09%
2021/03/03	1	20.35	8	20.04	20.20	-7	13,743	-0.05%
2021/03/02	1	19.85	0	0.00	19.70	1	13,676	0.01%
2021/02/26	4	20.10	2	20.10	20.05	2	14,145	0.01%
2021/02/25	2	20.15	2	20.13	20.10	0	14,217	0.00%
2021/02/24	7	20.25	11	20.28	20.00	-4	14,252	-0.03%
2021/02/23	5	20.05	0	0.00	20.00	5	14,186	0.04%
2021/02/22	5	20.11	0	0.00	20.10	5	14,303	0.03%
2021/02/17	6	19.00	2	19.18	19.25	4	14,352	0.03%
2021/02/05	30	18.60	13	18.58	18.50	17	14,434	0.12%
2021/02/04	22	18.61	0	0.00	18.60	22	14,728	0.15%
2021/02/03	3	18.53	0	0.00	18.10	3	14,892	0.02%
2021/02/02	0	0.00	6	18.28	18.30	-6	15,281	-0.04%
2021/01/29	3	18.33	2	18.30	18.00	1	15,765	0.01%
2021/01/27	16	18.60	0	0.00	18.60	16	16,530	0.10%
2021/01/25	1	19.30	9	19.02	19.25	-8	17,313	-0.05%
2021/01/22	18	18.96	180	19.08	19.20	-162	17,522	-0.92%	大賣/鉅額交易
2021/01/21	3	17.78	2	17.93	18.10	1	17,231	0.01%
2021/01/20	2	17.48	16	17.49	17.35	-14	17,754	-0.08%
2021/01/19	15	18.63	12	18.45	18.35	3	18,033	0.02%
2021/01/15	2	18.00	0	0.00	17.85	2	18,560	0.01%
2021/01/13	11	18.70	2	18.75	18.70	9	18,975	0.05%
2021/01/12	2	18.65	2	18.60	18.60	0	19,213	0.00%
2021/01/11	5	19.20	0	0.00	19.10	5	19,920	0.03%
2021/01/08	1	19.05	40	19.02	18.90	-39	20,718	-0.19%
2021/01/07	62	19.58	21	19.40	19.45	41	22,688	0.18%
2021/01/06	1	18.70	0	0.00	18.70	1	24,370	0.00%
2021/01/05	2	19.70	0	0.00	19.45	2	25,785	0.01%
2021/01/04	15	20.03	10	19.80	19.70	5	27,448	0.02%
2020/12/30	100	20.35	11	20.58	20.30	89	28,741	0.31%
2020/12/29	7	20.41	28	20.85	20.45	-21	29,676	-0.07%
2020/12/28	12	20.16	0	0.00	20.15	12	29,606	0.04%
2020/12/25	54	20.29	0	0.00	20.20	54	29,736	0.18%
2020/12/24	50	20.25	10	20.50	20.05	40	30,004	0.13%
2020/12/23	2	19.80	52	20.18	20.20	-50	30,378	-0.16%
2020/12/22	30	20.25	11	20.40	19.60	19	30,648	0.06%
2020/12/21	6	20.08	8	20.20	20.35	-2	30,718	-0.01%
2020/12/18	15	19.90	5	19.85	19.80	10	30,755	0.03%
2020/12/17	84	19.89	0	0.00	19.75	84	30,826	0.27%
2020/12/16	2	20.10	1	20.30	19.95	1	30,903	0.00%
2020/12/15	92	20.15	0	0.00	19.70	92	31,315	0.29%
2020/12/14	10	19.90	3	19.85	20.30	7	31,321	0.02%
2020/12/11	5	20.20	19.1	20.60	20.05	-14.1	31,531	-0.04%
2020/12/09	80	20.60	6	21.02	20.55	74	32,638	0.23%
2020/12/08	5	21.25	5	20.90	20.95	0	34,293	0.00%
2020/12/07	2	20.95	8	21.01	20.85	-6	34,691	-0.02%
2020/12/04	1	20.60	7	20.75	20.65	-6	35,454	-0.02%
2020/12/03	8	20.91	0	0.00	20.60	8	36,695	0.02%
2020/12/02	72	20.65	12.4	20.69	20.60	59.6	37,887	0.16%
2020/12/01	560	20.92	33	21.50	20.85	527	38,339	1.37%	大買/鉅額交易
2020/11/30	41	21.36	399	21.38	21.35	-358	38,761	-0.92%	大賣/鉅額交易
2020/11/27	47	21.04	360	20.70	20.80	-313	38,628	-0.81%	大賣/鉅額交易
2020/11/26	121	19.84	0	0.00	19.85	121	38,010	0.32%	大買/鉅額交易
2020/11/25	20	19.71	29	20.06	19.90	-9	38,502	-0.02%
2020/11/24	16	19.33	29.2	19.42	19.45	-13.2	38,115	-0.03%
2020/11/23	21	19.10	16	19.20	19.15	5	38,060	0.01%
2020/11/20	88	18.96	0	0.00	19.00	88	38,056	0.23%
2020/11/19	27	19.06	10	19.21	19.20	17	38,234	0.04%
2020/11/18	11	18.90	0	0.00	18.85	11	38,335	0.03%
2020/11/17	100	19.10	3	19.00	18.90	97	38,556	0.25%
2020/11/16	71	19.00	0	0.00	18.85	71	38,716	0.18%
2020/11/13	1	18.40	1	19.35	19.35	0	39,033	0.00%
2020/11/12	17	18.88	34	18.70	18.70	-17	39,568	-0.04%
2020/11/11	2	19.00	8	19.10	19.20	-6	39,631	-0.02%
2020/11/10	53	19.56	12	19.44	19.20	41	39,666	0.10%
2020/11/09	2	20.10	0	0.00	20.10	2	39,412	0.01%
2020/11/06	60	20.31	0	0.00	20.15	60	39,594	0.15%
2020/11/05	55	20.64	24	20.60	20.45	31	40,590	0.08%
2020/11/04	2	20.08	50	20.11	20.05	-48	40,637	-0.12%
2020/11/03	3	20.65	51	20.64	20.45	-48	41,046	-0.12%
2020/11/02	53	19.76	22	19.95	19.95	31	40,889	0.08%
2020/10/30	1	20.65	2.3	20.09	20.10	-1.3	40,665	0.00%
2020/10/29	11	20.01	12	20.61	20.60	-1	41,076	0.00%
2020/10/28	11	21.08	11	20.93	20.60	0	41,354	0.00%
2020/10/27	60	20.88	12	20.64	20.45	48	40,705	0.12%
2020/10/26	4	20.68	3	20.65	20.60	1	40,295	0.00%
2020/10/23	17	20.96	13	21.19	20.85	4	40,027	0.01%
2020/10/22	7	20.96	60	20.58	20.60	-53	39,509	-0.13%
2020/10/21	28	20.64	6	20.70	20.55	22	39,134	0.06%
2020/10/20	32	20.66	4	20.81	20.85	28	38,902	0.07%
2020/10/19	24	20.93	79.8	20.96	21.10	-55.8	38,609	-0.14%
2020/10/16	80	21.15	10	21.02	20.60	70	37,892	0.18%
2020/10/15	57	21.69	45	21.94	21.85	12	37,047	0.03%
2020/10/14	94	21.60	25	21.55	21.00	69	34,946	0.20%
2020/10/13	183	20.05	123	20.48	20.00	60	32,964	0.18%	大買/大賣/
2020/10/12	44	19.55	77	19.77	20.45	-33	31,353	-0.11%
2020/10/08	26	18.52	109.9	18.61	18.60	-83.9	29,686	-0.28%	大賣/
2020/10/07	20	17.95	0	0.00	17.85	20	28,511	0.07%
2020/10/06	9	18.08	108	18.03	17.80	-99	28,220	-0.35%	大賣/
2020/10/05	78	17.37	41	17.21	17.55	37	27,286	0.14%
2020/09/30	48	17.12	13	17.14	17.10	35	27,209	0.13%
2020/09/29	18	17.32	80	17.19	16.80	-62	27,101	-0.23%
2020/09/28	91	17.06	13	17.11	17.00	78	26,757	0.29%
2020/09/25	55	16.57	48	16.56	16.10	7	26,283	0.03%
2020/09/24	38	17.13	33	16.83	16.75	5	25,687	0.02%
2020/09/23	3	16.90	1	17.05	17.05	2	25,407	0.01%
2020/09/22	6	16.63	9	16.65	16.85	-3	25,149	-0.01%
2020/09/21	35	16.94	2	16.90	16.85	33	25,138	0.13%
2020/09/18	13	17.24	15	17.40	17.00	-2	24,931	-0.01%
2020/09/17	5	16.97	3	16.97	17.00	2	24,366	0.01%
2020/09/16	26	16.95	13.1	16.94	17.05	12.9	24,148	0.05%
2020/09/15	288	17.37	20.1	17.47	17.00	267.9	23,753	1.13%	大買/鉅額交易
2020/09/14	72.1	16.75	10	16.70	16.60	62.1	22,933	0.27%
2020/09/11	185	17.41	134.5	17.67	17.45	50.5	22,205	0.23%	大買/大賣/
2020/09/10	32	16.90	40	17.03	17.05	-8	20,392	-0.04%
2020/09/09	167	16.77	47	16.72	16.80	120	19,644	0.61%	大買/鉅額交易
2020/09/08	21	16.73	20	16.36	16.05	1	18,507	0.01%
2020/09/07	76	16.34	77.8	16.57	16.90	-1.8	17,118	-0.01%
2020/09/04	60	15.47	23	15.50	15.40	37	15,736	0.24%
2020/09/03	103	15.25	31	14.99	15.55	72	15,095	0.48%	大買/
2020/09/02	60	14.67	8	14.99	15.15	52	14,301	0.36%
2020/09/01	11	14.80	15	14.77	14.65	-4	13,840	-0.03%
2020/08/31	19	15.11	30	15.10	14.95	-11	13,480	-0.08%
2020/08/28	10	14.25	5	14.65	14.45	5	12,728	0.04%
2020/08/27	5	14.61	15	14.59	14.35	-10	12,568	-0.08%
2020/08/26	0	0.00	8	14.71	14.60	-8	12,399	-0.06%
2020/08/25	87	14.59	76	14.66	14.60	11	12,238	0.09%
2020/08/24	28	14.58	14	14.34	14.55	14	11,913	0.12%
2020/08/21	48	14.40	61	14.40	14.40	-13	11,655	-0.11%
2020/08/20	61	13.79	38	13.57	13.90	23	11,333	0.20%
2020/08/19	23	14.55	32	14.48	14.35	-9	10,965	-0.08%
2020/08/18	28	14.87	55	14.90	14.85	-27	10,457	-0.26%
2020/08/17	23	14.34	23	14.41	14.40	0	9,697	0.00%
2020/08/14	25	14.00	5	14.10	13.90	20	9,298	0.22%
2020/08/13	4	13.84	3	13.70	13.70	1	9,005	0.01%
2020/08/12	14	14.10	4	14.23	14.10	10	8,795	0.11%
2020/08/11	77	14.41	56	14.99	14.20	21	8,377	0.25%
2020/08/10	85	14.87	112	14.55	15.05	-27	7,094	-0.38%	大賣/
2020/08/07	5	13.60	7.1	13.87	13.70	-2.1	6,479	-0.03%
2020/08/06	51	12.70	50	12.92	13.10	1	5,856	0.02%
2020/08/05	34	12.76	33	12.84	12.90	1	5,551	0.02%
2020/08/04	65	12.81	56	12.40	12.85	9	5,409	0.17%
2020/08/03	21	11.94	21.4	12.25	12.30	-0.4	4,639	-0.01%
2020/07/30	0	0.00	10	11.10	11.10	-10	4,377	-0.23%
2020/07/23	10	11.20	0	0.00	11.10	10	4,455	0.22%
2020/07/21	4	11.10	0	0.00	11.10	4	4,394	0.09%
2020/07/20	10	10.85	1	10.90	10.95	9	4,380	0.21%
2020/07/15	0	0.00	10	11.40	11.25	-10	4,316	-0.23%
2020/07/13	6	11.33	0	0.00	11.25	6	4,121	0.15%
2020/07/10	0	0.00	10	11.30	11.20	-10	4,071	-0.25%
2020/07/09	1	11.60	0	0.00	11.70	1	3,952	0.03%
2020/07/07	2	10.85	2	10.95	10.95	0	3,524	0.00%
2020/07/06	1	10.80	2	10.88	10.85	-1	3,490	-0.03%
2020/07/02	0	0.00	3	10.95	10.85	-3	3,486	-0.09%
2020/06/30	14	10.85	10	10.90	10.85	4	3,416	0.12%
2020/06/29	0	0.00	0.1	10.45	10.45	-0.1	3,197	0.00%
2020/06/24	0	0.00	0.4	10.55	10.55	-0.4	3,209	-0.01%
2020/06/18	1	10.55	0	0.00	10.60	1	3,249	0.03%
2020/06/09	10	10.90	0	0.00	10.90	10	3,259	0.31%
2020/06/08	0	0.00	10	10.90	10.85	-10	3,295	-0.30%
2020/06/04	0	0.00	0.1	10.80	10.80	-0.1	3,326	0.00%
2020/06/02	0	0.00	15	10.70	10.70	-15	3,320	-0.45%
2020/05/28	10	10.75	0	0.00	10.75	10	3,320	0.30%
2020/05/27	10	10.70	0	0.00	10.60	10	3,257	0.31%
2020/05/25	10	10.70	0	0.00	10.70	10	3,271	0.31%
2020/05/22	2	10.30	10	10.30	10.30	-8	3,226	-0.25%
2020/05/21	0	0.00	11	10.60	10.55	-11	3,219	-0.34%
2020/05/13	10	10.95	0	0.00	10.95	10	3,060	0.33%
2020/05/12	0	0.00	8	10.95	10.65	-8	2,986	-0.27%
2020/05/11	0	0.00	6	10.90	10.95	-6	2,978	-0.20%
2020/05/07	0	0.00	6	10.35	10.65	-6	2,927	-0.20%
2020/05/06	15	10.95	1	11.20	10.60	14	2,909	0.48%
2020/05/05	0	0.00	2	10.65	10.65	-2	2,599	-0.08%
2020/04/30	0	0.00	1	9.87	9.85	-1	2,459	-0.04%
2020/04/17	0	0.00	2	9.43	9.28	-2	2,856	-0.07%
2020/04/16	3	9.27	0	0.00	9.30	3	2,873	0.10%
2020/04/10	0	0.00	5	8.94	9.17	-5	2,931	-0.17%
2020/04/09	3	8.78	0	0.00	8.78	3	2,954	0.10%
2020/04/07	3	8.50	0	0.00	8.50	3	2,997	0.10%
2020/03/31	0	0.00	10	8.23	8.24	-10	3,098	-0.32%
2020/03/20	2	7.45	0	0.00	7.51	2	3,451	0.06%
2020/03/16	0	0.00	2	8.28	8.12	-2	3,266	-0.06%
2020/03/12	2	8.99	0	0.00	9.00	2	3,163	0.06%
2020/03/09	0	0.00	5	9.77	9.70	-5	3,046	-0.16%
2020/03/05	0	10.10	0	0.00	10.10	0	3,005	0.00%
2020/03/04	5	10.00	0	0.00	10.05	5	3,006	0.17%
2020/02/17	2	10.60	0	0.00	10.60	2	2,931	0.07%
2020/01/31	3	11.25	0	0.00	11.25	3	2,950	0.10%
2020/01/20	0	0.00	2	12.00	11.95	-2	2,828	-0.07%
2020/01/17	0	0.00	1	11.95	12.00	-1	2,792	-0.04%
2020/01/16	1	11.85	0	0.00	12.00	1	2,755	0.04%
2020/01/14	11	11.80	0	0.00	11.80	11	2,591	0.42%
2020/01/13	1	11.75	4.1	11.77	11.85	-3.1	2,536	-0.12%
2020/01/10	0	0.00	2	11.35	11.30	-2	2,415	-0.08%
2020/01/08	0	0.00	3	11.20	11.15	-3	2,413	-0.12%
2020/01/07	0	0.00	5	11.27	11.35	-5	2,391	-0.21%
2019/12/26	0	0.00	22	11.00	11.00	-22	2,111	-1.04%
2019/12/24	29	11.28	10	11.18	11.15	19	2,058	0.92%
2019/12/23	0	0.00	3	11.00	11.10	-3	1,822	-0.16%
2019/12/20	0	0.00	2	10.63	10.75	-2	1,702	-0.12%
2019/12/19	0	0.00	0.4	10.60	10.60	-0.4	1,671	-0.02%
2019/12/18	0	10.70	0	0.00	10.75	0	1,686	0.00%
2019/12/17	0.1	10.50	0	0.00	10.60	0.1	1,645	0.01%
2019/12/16	0	0.00	2	10.50	10.50	-2	1,665	-0.12%
2019/12/10	2	10.60	0	0.00	10.55	2	1,774	0.11%
2019/12/02	0	0.00	1	10.70	10.60	-1	1,804	-0.06%
2019/11/22	8	10.76	10	10.70	10.70	-2	1,809	-0.11%
2019/11/15	0	0.00	4	10.60	10.65	-4	1,808	-0.22%
2019/11/14	0	0.00	1	10.65	10.65	-1	1,805	-0.06%
2019/11/13	0	0.00	3	10.80	10.70	-3	1,799	-0.17%
2019/11/12	0	0.00	10.4	10.65	10.70	-10.4	1,778	-0.58%
2019/11/11	5	10.60	0	0.00	10.60	5	1,764	0.28%
2019/11/08	0	0.00	1	10.65	10.65	-1	1,758	-0.06%
2019/11/06	0	0.00	1	10.65	10.65	-1	1,746	-0.06%
2019/11/05	5	10.79	12	10.71	10.65	-7	1,725	-0.41%
2019/11/04	0	0.00	3	10.55	10.55	-3	1,688	-0.18%
2019/10/31	28	10.81	1	10.90	10.65	27	1,739	1.55%
2019/10/29	0	0.00	31	10.50	10.45	-31	1,577	-1.97%
2019/10/28	0	0.00	0	10.60	10.55	0	1,590	0.00%
2019/10/22	0	0.00	0.1	10.60	10.55	-0.1	1,641	-0.01%
2019/10/21	0	0.00	10	10.50	10.60	-10	1,708	-0.59%
2019/10/18	0	0.00	0.2	10.60	10.40	-0.2	1,743	-0.01%
2019/10/16	0	0.00	2	10.70	10.65	-2	1,764	-0.11%
2019/10/09	2	10.55	0	0.00	10.50	2	1,876	0.11%
2019/10/08	10	10.75	0	0.00	10.50	10	1,881	0.53%
2019/09/24	0	0.00	1	10.85	10.75	-1	1,940	-0.05%
2019/09/18	2	10.75	0	0.00	10.95	2	1,891	0.11%
2019/09/16	0	0.00	1	10.55	10.50	-1	1,834	-0.05%
2019/09/03	0	0.00	1	10.50	10.45	-1	1,823	-0.05%
2019/09/02	2	10.15	3	10.10	10.25	-1	1,808	-0.06%
2019/08/21	3	10.10	0	0.00	10.10	3	2,137	0.14%
2019/08/13	30	10.15	0	0.00	10.05	30	2,434	1.23%
2019/08/12	14	10.15	1	10.10	10.10	13	2,436	0.53%
2019/08/06	1	9.98	0	0.00	10.10	1	2,453	0.04%
2019/08/05	0	0.00	3	10.30	10.30	-3	2,442	-0.12%
2019/08/02	1	11.05	0	0.00	11.00	1	2,428	0.04%
2019/07/23	1	11.05	0	0.00	11.05	1	2,492	0.04%
2019/07/22	5	11.15	0	0.00	11.15	5	2,425	0.21%
2019/07/17	17	11.43	0	0.00	11.35	17	2,458	0.69%
2019/07/11	0	0.00	0.1	11.05	11.05	-0.1	2,374	0.00%
2019/07/09	0	0.00	10	11.05	11.15	-10	2,377	-0.42%
2019/07/08	0	0.00	0	11.00	11.00	0	2,389	0.00%
2019/07/05	0	0.00	2	11.00	11.00	-2	2,407	-0.08%
2019/06/20	0	0.00	10	11.15	11.15	-10	2,451	-0.41%
2019/06/12	0	0.00	2	11.20	11.15	-2	2,798	-0.07%
2019/06/10	2	11.25	0	0.00	11.30	2	2,786	0.07%
2019/06/04	10	11.65	0	0.00	11.40	10	2,734	0.37%
2019/05/28	0	0.00	2	11.35	11.30	-2	2,545	-0.08%
2019/05/14	2	10.45	2	10.50	10.70	0	2,626	0.00%
2019/05/09	0	0.00	2	11.10	10.90	-2	2,885	-0.07%
2019/05/07	2	11.15	0	0.00	11.10	2	2,868	0.07%
2019/05/02	0	0.00	2	10.95	10.95	-2	2,825	-0.07%
2019/04/24	3	11.17	5	11.03	10.95	-2	2,826	-0.07%
2019/04/23	10	11.00	0	0.00	11.05	10	2,772	0.36%
2019/04/22	2	11.00	3	10.97	10.90	-1	2,732	-0.04%
2019/04/19	0	0.00	1	10.55	10.55	-1	2,662	-0.04%
2019/04/03	1	11.20	0	0.00	11.20	1	2,670	0.04%
2019/03/28	2	11.10	0	0.00	11.10	2	2,918	0.07%
2019/03/27	5	11.23	5	11.20	11.20	0	2,941	0.00%
2019/03/22	0	0.00	0.4	11.20	11.20	-0.4	2,909	-0.01%
2019/03/21	3	11.60	7	11.59	11.55	-4	2,866	-0.14%
2019/03/20	3	11.45	0	0.00	11.50	3	2,793	0.11%
2019/03/19	3	11.42	10	11.56	11.60	-7	2,792	-0.25%
2019/03/18	0	0.00	10	11.10	11.15	-10	2,605	-0.38%
2019/03/13	1	11.30	2	11.25	11.25	-1	2,654	-0.04%
2019/03/12	5	11.30	8	11.23	11.25	-3	2,645	-0.11%
2019/03/11	4	11.10	2	11.00	11.05	2	2,576	0.08%
2019/03/08	2	11.15	0	0.00	11.05	2	2,648	0.08%
2019/03/07	1	11.00	0	0.00	11.00	1	2,658	0.04%
2019/03/06	2	10.95	0	0.00	11.00	2	2,722	0.07%
2019/03/05	1	11.10	0	0.00	11.05	1	2,753	0.04%
2019/03/04	10	11.10	0	0.00	11.05	10	2,764	0.36%
2019/02/26	0	0.00	10	11.00	11.05	-10	2,803	-0.36%
2019/02/22	2	11.00	0	0.00	10.95	2	2,804	0.07%
2019/02/20	10	11.00	0	0.00	11.00	10	2,822	0.35%
2019/02/15	3	11.10	6	11.21	10.95	-3	2,854	-0.11%
2019/02/12	11	11.06	5	11.12	11.25	6	2,610	0.23%
2019/02/11	3	10.30	2	10.33	10.30	1	2,373	0.04%
2019/01/24	2	10.30	0	0.00	10.20	2	2,450	0.08%
2019/01/18	0	0.00	5	10.05	9.98	-5	2,513	-0.20%
2019/01/16	0	0.00	3	10.05	10.00	-3	2,602	-0.12%
2019/01/08	0	0.00	10	9.90	9.93	-10	2,668	-0.37%
2019/01/03	1	9.97	0	0.00	9.91	1	2,791	0.04%
2018/12/24	0	0.00	1	10.70	10.65	-1	3,288	-0.03%
2018/12/22	1	10.75	0	0.00	10.70	1	3,335	0.03%
2018/12/20	0	0.00	1	10.05	9.94	-1	3,275	-0.03%
2018/12/14	0	0.00	2	10.55	10.55	-2	3,748	-0.05%
2018/12/12	0	0.00	10	10.55	10.70	-10	3,992	-0.25%
2018/12/11	0	0.00	1	10.45	10.45	-1	4,036	-0.02%
2018/12/10	0	0.00	8	10.47	10.45	-8	4,071	-0.20%
2018/12/07	3	10.55	0	0.00	10.50	3	4,099	0.07%
2018/12/05	0	0.00	1	10.85	10.85	-1	4,166	-0.02%
2018/12/04	0	0.00	5	11.05	11.05	-5	4,217	-0.12%
2018/12/03	10	11.15	0	0.00	11.15	10	4,232	0.24%
2018/11/30	1	10.80	1	10.90	10.80	0	4,168	0.00%
2018/11/26	0	0.00	2	10.80	10.80	-2	4,035	-0.05%
2018/11/23	0	0.00	10	11.20	11.00	-10	4,004	-0.25%
2018/11/22	2	11.30	0	0.00	11.20	2	3,996	0.05%
2018/11/20	2	11.28	3	11.28	11.20	-1	4,004	-0.02%
2018/11/14	1	11.50	0	0.00	11.45	1	4,121	0.02%
2018/11/13	0	0.00	1	11.00	11.00	-1	4,064	-0.02%
2018/11/12	5	11.30	0	0.00	11.10	5	4,080	0.12%
2018/11/02	11	11.34	0	0.00	11.20	11	4,356	0.25%
2018/10/31	10	10.80	0	0.00	10.85	10	4,347	0.23%
2018/10/30	0	0.00	5	10.50	10.60	-5	4,335	-0.12%
2018/10/29	0	0.00	11	10.32	10.35	-11	4,302	-0.26%
2018/10/25	2	11.10	6	11.10	10.80	-4	4,239	-0.09%
2018/10/22	4	11.80	0	0.00	11.80	4	4,236	0.09%
2018/10/12	6	11.86	1	11.80	11.90	5	4,382	0.11%
2018/10/11	4	11.49	81	11.40	11.45	-77	4,484	-1.72%
2018/10/09	0	0.00	1	12.75	12.60	-1	4,515	-0.02%
2018/10/05	0	0.00	4	12.95	12.70	-4	4,527	-0.09%
2018/10/03	98	13.73	6	13.56	13.35	92	4,496	2.05%
2018/10/01	0	0.00	1	13.25	13.25	-1	4,246	-0.02%
2018/09/28	5	13.20	3	12.95	12.95	2	4,241	0.05%
2018/09/27	0	0.00	10	12.95	12.90	-10	4,202	-0.24%
2018/09/26	10	13.35	20	13.10	13.15	-10	4,190	-0.24%
2018/09/25	20	13.20	0	0.00	13.15	20	4,146	0.48%
2018/09/18	1	12.60	5	12.55	12.40	-4	3,965	-0.10%
2018/09/17	21	12.35	0	0.00	12.50	21	3,943	0.53%
2018/09/12	0	0.00	5	11.90	11.85	-5	3,979	-0.13%
2018/09/07	8	11.88	0	0.00	11.75	8	4,251	0.19%
2018/08/31	0	0.00	5	12.20	12.35	-5	5,567	-0.09%
2018/08/27	0	0.00	10	12.30	12.40	-10	6,233	-0.16%
2018/08/24	10	12.60	2	12.40	12.35	8	6,373	0.13%
2018/08/23	10	12.68	5	12.68	12.70	5	6,664	0.08%
2018/08/22	0	0.00	11	11.95	11.95	-11	7,143	-0.15%
2018/08/15	0	0.00	2	12.30	12.40	-2	7,579	-0.03%
2018/08/14	2	12.60	2	12.70	12.60	0	7,628	0.00%
2018/08/13	3	12.53	0	0.00	12.55	3	7,664	0.04%
2018/08/10	0	0.00	1	13.10	13.10	-1	7,667	-0.01%
2018/08/08	1	13.85	3	13.82	13.75	-2	7,762	-0.03%
2018/08/06	0	0.00	10	13.70	13.75	-10	8,237	-0.12%
2018/08/02	1	13.55	0	0.00	13.55	1	8,652	0.01%
2018/08/01	0	0.00	2	13.75	13.75	-2	8,977	-0.02%
2018/07/31	0	0.00	1	13.60	13.85	-1	9,091	-0.01%
2018/07/30	1	13.80	10	13.70	13.65	-9	9,151	-0.10%
2018/07/27	2	13.70	7	13.65	13.60	-5	9,351	-0.05%
2018/07/26	1	13.65	3	13.65	13.55	-2	9,606	-0.02%
2018/07/25	0	0.00	24	13.70	13.75	-24	10,127	-0.24%
2018/07/23	10	13.30	0	0.00	13.25	10	10,813	0.09%
2018/07/19	10	14.10	1	13.90	13.85	9	11,552	0.08%
2018/07/18	55	14.13	41	13.90	13.85	14	11,902	0.12%
2018/07/17	3	13.72	2	13.75	13.80	1	11,997	0.01%
2018/07/16	1	13.50	4	13.45	13.45	-3	12,675	-0.02%
2018/07/12	4	13.33	2	13.35	13.35	2	13,655	0.01%
2018/07/10	20	13.00	21	13.12	12.95	-1	14,680	-0.01%
2018/07/09	1	12.75	60	12.66	12.80	-59	15,078	-0.39%
2018/07/06	60	12.46	0	0.00	12.50	60	15,444	0.39%
2018/07/05	2	12.98	1	13.00	12.70	1	16,184	0.01%
2018/07/04	0	0.00	1	12.80	13.05	-1	17,463	-0.01%
2018/07/02	2	13.70	13	13.60	13.50	-11	20,309	-0.05%
2018/06/29	2	13.70	2	13.78	13.80	0	20,916	0.00%
2018/06/28	8	13.69	1	13.65	13.65	7	21,255	0.03%
2018/06/26	6	13.60	0	0.00	13.60	6	23,205	0.03%
2018/06/25	7	14.16	3	14.20	14.05	4	23,961	0.02%
2018/06/20	0	0.00	10	14.30	14.35	-10	24,904	-0.04%
2018/06/19	6	14.89	6	14.59	14.55	0	24,906	0.00%
2018/06/15	1	14.55	4	14.45	14.55	-3	24,923	-0.01%
2018/06/14	13	14.91	15	14.59	14.45	-2	24,848	-0.01%
2018/06/13	24	14.72	29	14.93	14.70	-5	24,440	-0.02%
2018/06/12	0	0.00	5	14.12	14.10	-5	23,812	-0.02%
2018/06/11	2	14.25	4	14.33	14.20	-2	23,741	-0.01%
2018/06/08	1	14.25	13	14.29	14.25	-12	23,712	-0.05%
2018/06/07	0	0.00	6	14.62	14.35	-6	23,684	-0.03%
2018/06/06	11	14.80	24	14.61	14.55	-13	23,629	-0.06%
2018/06/05	2	14.60	3	14.80	14.55	-1	23,579	0.00%
2018/06/04	17	15.04	7	15.04	14.90	10	23,514	0.04%
2018/06/01	1	15.00	8	14.92	14.80	-7	23,306	-0.03%
2018/05/31	26	14.63	11	14.77	14.55	15	23,221	0.06%
2018/05/30	22	14.73	16	14.87	14.90	6	23,023	0.03%
2018/05/29	11	14.20	2	14.20	14.10	9	22,535	0.04%
2018/05/28	4	13.94	2	14.10	13.90	2	22,576	0.01%
2018/05/25	9	14.14	0	0.00	14.10	9	22,941	0.04%
2018/05/24	7	14.26	2	14.30	14.20	5	22,970	0.02%
2018/05/23	2	14.00	10	14.10	13.95	-8	23,027	-0.03%
2018/05/21	3	14.20	0	0.00	14.20	3	22,997	0.01%
2018/05/18	3	14.10	15	14.10	14.10	-12	23,043	-0.05%
2018/05/17	1	14.60	10	14.35	14.25	-9	23,107	-0.04%
2018/05/16	5	14.51	0	0.00	14.50	5	23,085	0.02%
2018/05/15	2	14.55	28	14.54	14.70	-26	23,051	-0.11%
2018/05/14	5	13.99	0	0.00	14.00	5	22,841	0.02%
2018/05/11	1	14.30	0	0.00	14.20	1	22,794	0.00%
2018/05/10	3	14.13	1	14.45	14.05	2	22,677	0.01%
2018/05/09	11	14.55	22	14.12	14.55	-11	22,549	-0.05%
2018/05/08	2	14.10	0	0.00	13.80	2	22,331	0.01%
2018/05/07	1	14.40	0	0.00	14.20	1	22,303	0.00%
2018/05/04	7	14.37	3	14.42	14.40	4	22,270	0.02%
2018/05/03	0	0.00	6	14.23	14.10	-6	22,104	-0.03%
2018/05/02	26	14.96	12	14.84	14.80	14	22,036	0.06%
2018/04/30	5	15.74	12	15.44	15.80	-7	21,551	-0.03%
2018/04/27	2	14.88	2	14.88	14.95	0	21,151	0.00%
2018/04/26	19	14.94	4	14.94	14.75	15	21,133	0.07%
2018/04/25	8	15.51	9	15.42	15.70	-1	20,731	0.00%
2018/04/24	3	15.05	23	14.99	15.15	-20	20,593	-0.10%
2018/04/23	12	16.47	0	0.00	16.10	12	20,318	0.06%
2018/04/20	39	16.55	29	16.97	16.40	10	20,316	0.05%
2018/04/19	33	16.56	41	16.53	16.45	-8	20,016	-0.04%
2018/04/18	16	16.26	16	16.31	16.10	0	20,022	0.00%
2018/04/17	36	16.36	15	16.19	16.00	21	21,850	0.10%
2018/04/16	15	16.27	23	15.70	16.10	-8	22,218	-0.04%
2018/04/13	21	16.18	38	16.04	15.90	-17	22,585	-0.08%
2018/04/12	27	16.19	28	16.05	15.95	-1	22,255	0.00%
2018/04/11	48	16.44	25	16.29	16.65	23	21,929	0.10%
2018/04/10	22	16.94	25	16.81	16.15	-3	21,196	-0.01%
2018/04/09	78	17.57	39	17.65	17.90	39	19,983	0.20%
2018/04/03	20	16.01	28	16.23	16.70	-8	18,537	-0.04%
2018/04/02	4	15.88	5	15.72	15.55	-1	17,694	-0.01%
2018/03/31	7	15.28	5	15.30	15.10	2	17,151	0.01%
2018/03/30	31	15.57	49	15.77	15.25	-18	16,948	-0.11%
2018/03/29	18	15.05	119	14.88	15.00	-101	15,991	-0.63%	大賣/鉅額交易
2018/03/28	54	14.14	17	14.38	14.10	37	15,053	0.25%
2018/03/27	70	13.67	58	14.24	14.10	12	14,266	0.08%
2018/03/26	5	12.90	5	13.20	13.10	0	13,432	0.00%
2018/03/23	21	12.71	20	12.85	12.85	1	13,663	0.01%
2018/03/22	0	0.00	4	13.35	13.05	-4	14,101	-0.03%
2018/03/21	1	13.60	20	13.55	13.45	-19	14,098	-0.13%
2018/03/16	5	12.99	5	13.03	12.95	0	14,312	0.00%
2018/03/14	1	12.90	1	12.90	12.90	0	14,940	0.00%
2018/03/13	16	13.11	0	0.00	13.00	16	15,727	0.10%
2018/03/12	1	12.95	2	12.90	12.85	-1	16,159	-0.01%
2018/03/09	11	13.12	2	12.95	12.95	9	16,574	0.05%
2018/03/08	2	13.20	2	13.35	13.20	0	17,110	0.00%
2018/03/07	2	13.18	0	0.00	13.05	2	17,678	0.01%
2018/03/06	26	13.63	3	13.68	13.50	23	18,586	0.12%
2018/03/05	10	13.92	0	0.00	13.55	10	19,631	0.05%
2018/03/02	0	0.00	10	13.90	13.90	-10	20,530	-0.05%
2018/03/01	10	14.08	0	0.00	14.00	10	21,225	0.05%
2018/02/27	1	14.05	23	14.01	14.00	-22	21,425	-0.10%
2018/02/26	7	13.69	7	13.68	13.55	0	21,188	0.00%
2018/02/23	11	13.70	11	13.38	13.70	0	21,268	0.00%
2018/02/22	0	0.00	10	13.05	12.95	-10	21,431	-0.05%
2018/02/21	3	13.07	1	13.00	13.00	2	21,854	0.01%
2018/02/12	1	12.55	0	0.00	12.60	1	21,895	0.00%
2018/02/09	2	12.50	5	11.35	12.40	-3	22,394	-0.01%
2018/02/08	4	12.29	2	12.05	12.05	2	22,327	0.01%
2018/02/07	16	12.37	1	12.50	12.50	15	22,386	0.07%
2018/02/06	20	11.90	4	12.04	11.80	16	22,465	0.07%
2018/02/02	2	13.53	0	0.00	13.40	2	23,266	0.01%
2018/02/01	2	13.50	0	0.00	13.45	2	23,966	0.01%
2018/01/31	13	13.14	5	13.00	13.30	8	23,942	0.03%
2018/01/30	11	13.42	30	13.20	13.15	-19	23,941	-0.08%
2018/01/26	1	13.65	1	13.65	13.60	0	23,907	0.00%
2018/01/25	14	13.94	1	13.70	13.70	13	23,955	0.05%
2018/01/24	9	13.60	12	13.52	13.60	-3	23,884	-0.01%
2018/01/23	5	13.72	37	13.75	13.75	-32	23,935	-0.13%
2018/01/22	8	13.59	6	13.67	13.65	2	24,033	0.01%
2018/01/19	3	14.00	0	0.00	14.15	3	24,310	0.01%
2018/01/18	6	14.33	0	0.00	14.00	6	24,664	0.02%
2018/01/17	9	14.37	2.8	14.42	14.25	6.2	24,934	0.02%
2018/01/16	6	14.50	17	14.41	14.55	-11	24,889	-0.04%
2018/01/15	35	14.31	2.1	14.25	14.20	32.9	24,884	0.13%
2018/01/12	25	14.99	7	15.07	14.85	18	24,415	0.07%
2018/01/11	40	15.15	129	15.69	14.80	-89	23,839	-0.37%	大賣/
2018/01/10	123	14.93	48.2	14.85	15.00	74.8	21,688	0.34%	大買/
2018/01/09	11	14.07	34	14.15	14.25	-23	20,880	-0.11%
2018/01/08	2	13.75	5	13.80	13.60	-3	20,377	-0.01%
2018/01/05	0	0.00	2	13.63	13.55	-2	20,271	-0.01%
2018/01/04	2	13.73	10	13.70	13.65	-8	20,210	-0.04%
2018/01/03	1	13.70	0	0.00	13.70	1	20,244	0.00%
2018/01/02	2	13.88	1	14.05	13.75	1	20,170	0.00%