大亞 (1609)-中國信託-永康券商分點個股進出

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
64.2
漲跌
▼0.5
漲幅
-0.77%
成交量
393,908張
產業
上市電器電纜類股
900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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/04/19	398.2	64.92	408.8	64.02	64.20	-10.6	51,577	-0.02%	大買/大賣/
2024/04/18	95.5	63.43	71.8	64.00	64.70	23.6	45,068	0.05%
2024/04/17	74	57.59	128.4	57.79	58.90	-54.4	42,476	-0.13%	大賣/
2024/04/16	246.2	55.60	176.2	55.00	53.60	70	40,749	0.17%	大買/大賣/
2024/04/15	70.8	55.11	191.8	55.43	55.60	-121	36,988	-0.33%	大賣/鉅額交易
2024/04/12	189.9	47.16	240.5	48.99	50.60	-50.6	34,024	-0.15%	大買/大賣/
2024/04/11	107	46.78	114.2	46.69	46.00	-7.1	32,414	-0.02%	大買/大賣/
2024/04/10	108.8	46.83	135.8	46.74	46.70	-27.1	31,471	-0.09%	大買/大賣/
2024/04/09	96.2	44.79	98.9	45.19	45.55	-2.8	29,793	-0.01%
2024/04/08	45.2	42.20	60.6	42.82	43.10	-15.4	28,049	-0.05%
2024/04/03	69.2	42.01	38	41.79	41.15	31.2	27,536	0.11%
2024/04/02	44	42.25	29	41.95	41.75	15	27,355	0.05%
2024/04/01	58.3	43.20	116.1	42.79	42.60	-57.9	27,068	-0.21%	大賣/
2024/03/29	23.9	43.18	86.1	43.16	43.00	-62.2	26,844	-0.23%
2024/03/28	46	44.73	56.2	44.92	44.20	-10.2	26,243	-0.04%
2024/03/27	99.7	44.62	72.3	45.06	44.05	27.3	25,546	0.11%
2024/03/26	314.5	45.70	283.5	45.37	43.80	31	24,475	0.13%	大買/大賣/
2024/03/25	222.5	44.46	192.3	44.39	45.40	30.2	22,208	0.14%	大買/大賣/
2024/03/22	73.5	41.80	188.8	41.68	42.45	-115.3	18,720	-0.62%	大賣/鉅額交易
2024/03/21	19.3	38.14	43	38.37	38.60	-23.8	16,948	-0.14%
2024/03/20	17.1	37.81	28	37.58	37.35	-10.9	16,636	-0.07%
2024/03/19	82	38.25	45.5	38.52	38.10	36.5	16,490	0.22%
2024/03/18	20	38.43	62.7	38.46	38.45	-42.7	16,303	-0.26%
2024/03/15	122	37.81	83	38.24	37.95	39	16,333	0.24%	大買/
2024/03/14	117	38.41	98.2	38.48	37.85	18.8	16,455	0.11%	大買/
2024/03/13	29	37.21	29.1	37.48	36.85	-0.1	15,554	0.00%
2024/03/12	9	37.11	16	37.11	37.20	-7	16,240	-0.04%
2024/03/11	19	36.10	33.2	36.19	36.30	-14.2	16,078	-0.09%
2024/03/08	37	36.32	17	36.44	36.05	20	16,116	0.12%
2024/03/07	45	36.87	25.1	36.84	36.70	19.9	16,013	0.12%
2024/03/06	59.2	38.20	102.3	38.23	37.50	-43.1	15,653	-0.28%	大賣/
2024/03/05	34	36.59	13	36.56	36.35	21	14,187	0.15%
2024/03/04	43	37.37	43	37.18	36.95	0	14,009	0.00%
2024/03/01	62.5	37.52	105.1	37.71	37.85	-42.6	13,745	-0.31%	大賣/
2024/02/29	107	36.70	115.1	37.24	37.50	-8.1	13,258	-0.06%	大買/大賣/
2024/02/27	57	35.95	86	35.71	35.65	-29	12,912	-0.22%
2024/02/26	119	36.99	101	36.90	36.45	18	12,829	0.14%	大買/大賣/
2024/02/23	35	36.30	8	36.50	36.25	27	12,302	0.22%
2024/02/22	24	36.08	7	36.61	36.40	17	12,200	0.14%
2024/02/21	5	36.40	4	36.43	36.15	1	12,059	0.01%
2024/02/20	12	35.94	14	35.94	35.90	-2	12,000	-0.02%
2024/02/19	16	36.45	26	36.43	36.30	-10	11,892	-0.08%
2024/02/16	7	35.72	24	35.91	35.90	-17	11,753	-0.14%
2024/02/15	4	34.81	6.1	35.22	35.25	-2.1	11,571	-0.02%
2024/02/05	3	34.48	3.4	34.50	34.50	-0.4	11,525	0.00%
2024/02/02	2	35.35	3	35.12	34.80	-1	11,490	-0.01%
2024/02/01	4	35.10	4	35.26	35.40	0	11,408	0.00%
2024/01/31	0	0.00	1	35.00	34.95	-1	11,447	-0.01%
2024/01/30	1	35.10	2	35.20	34.90	-1	11,431	-0.01%
2024/01/29	4	34.71	2	34.85	34.80	2	11,439	0.02%
2024/01/26	1	34.60	0	0.00	34.60	1	11,464	0.01%
2024/01/25	5	34.90	1	35.05	34.85	4	11,468	0.03%
2024/01/24	2	35.35	5	35.41	35.35	-3	11,461	-0.03%
2024/01/23	6	35.63	7.3	35.53	35.40	-1.3	11,477	-0.01%
2024/01/22	14	35.22	15.1	35.35	35.35	-1.1	11,439	-0.01%
2024/01/19	22	35.27	42	34.93	34.80	-20	11,317	-0.18%
2024/01/18	15	34.44	5	34.40	34.80	10	11,228	0.09%
2024/01/17	16	34.98	29	35.10	34.60	-13	11,190	-0.12%
2024/01/16	67	35.94	42.4	35.80	35.50	24.6	11,067	0.22%
2024/01/15	126	36.13	131.3	36.57	36.90	-5.3	10,747	-0.05%	大買/大賣/
2024/01/12	0	0.00	31	34.15	34.15	-31	9,522	-0.33%
2024/01/11	33	33.96	4	33.94	34.10	29	9,592	0.30%
2024/01/10	3	33.25	5	33.15	33.25	-2	9,701	-0.02%
2024/01/09	4	33.80	0	0.00	33.65	4	9,803	0.04%
2024/01/08	2	34.25	1	34.10	34.10	1	9,826	0.01%
2024/01/05	3	34.52	13	34.68	34.30	-10	9,894	-0.10%
2024/01/04	3	34.97	55.1	34.60	34.60	-52.1	9,942	-0.52%
2024/01/03	13	35.18	38	34.94	34.70	-25	10,003	-0.25%
2024/01/02	23	34.93	8	34.94	35.00	15	9,946	0.15%
2023/12/29	37	35.05	21.5	34.61	34.50	15.5	9,959	0.16%
2023/12/28	50	34.93	24	35.06	35.00	26	9,956	0.26%
2023/12/26	1	33.90	2	33.90	33.95	-1	10,500	-0.01%
2023/12/25	2	34.05	2.2	34.00	33.75	-0.2	11,418	0.00%
2023/12/22	7	34.11	0	0.00	33.90	7	11,866	0.06%
2023/12/21	9	34.32	5	34.50	34.30	4	12,507	0.03%
2023/12/20	10	33.77	4.4	33.87	34.20	5.6	12,617	0.04%
2023/12/19	7	33.64	34	33.54	33.45	-27	12,665	-0.21%
2023/12/18	12	34.16	0	0.00	33.90	12	12,681	0.09%
2023/12/15	11	34.62	3	34.77	34.40	8	12,693	0.06%
2023/12/14	9	34.71	47	34.80	34.55	-38	12,628	-0.30%
2023/12/13	10	35.01	3	34.95	34.85	7	12,503	0.06%
2023/12/12	45.4	36.17	75	36.15	35.60	-29.6	12,373	-0.24%
2023/12/11	95	36.22	98.2	36.13	35.80	-3.2	11,967	-0.03%
2023/12/08	83	35.64	22.3	35.66	35.60	60.7	11,478	0.53%
2023/12/07	91.2	35.33	60	35.55	35.95	31.2	11,007	0.28%
2023/12/06	22	33.93	29	33.80	33.95	-7	10,073	-0.07%
2023/12/05	6	33.23	2	33.55	33.45	4	10,041	0.04%
2023/12/04	17	34.12	5.4	34.07	33.95	11.6	9,961	0.12%
2023/12/01	2	33.90	5	33.94	33.90	-3	9,871	-0.03%
2023/11/30	12	34.20	0	0.00	34.05	12	9,922	0.12%
2023/11/29	12	34.21	4	34.26	34.25	8	9,996	0.08%
2023/11/28	1.2	34.23	2	34.40	34.45	-0.8	10,079	-0.01%
2023/11/27	9	34.08	51	34.20	34.00	-42	10,284	-0.41%
2023/11/24	71	34.41	10.1	34.38	34.20	60.9	10,226	0.60%
2023/11/22	4	33.55	0	0.00	33.55	4	9,990	0.04%
2023/11/21	0	0.00	1	33.85	33.70	-1	10,061	-0.01%
2023/11/20	5	33.37	0	33.45	33.50	5	10,060	0.05%
2023/11/17	13	33.26	9	33.32	33.25	4	10,102	0.04%
2023/11/16	1	32.95	3	32.85	33.00	-2	10,190	-0.02%
2023/11/15	12	32.75	18	32.82	32.75	-6	10,289	-0.06%
2023/11/14	1	32.05	10	32.05	32.05	-9	10,528	-0.09%
2023/11/13	7	32.28	3.1	32.13	32.45	3.9	10,919	0.04%
2023/11/10	4	32.36	2	32.38	32.25	2	11,057	0.02%
2023/11/09	12	32.71	1	32.60	32.55	11	11,263	0.10%
2023/11/08	7	32.71	1	32.70	32.60	6	11,569	0.05%
2023/11/07	1	33.40	0	0.00	33.15	1	11,769	0.01%
2023/11/06	1	33.45	15	33.25	33.45	-14	12,119	-0.12%
2023/11/03	6.9	32.87	1	32.80	32.80	5.9	12,498	0.05%
2023/11/02	2.5	32.38	2	32.30	32.50	0.5	12,697	0.00%
2023/11/01	35.7	31.82	2	31.85	31.90	33.7	13,002	0.26%
2023/10/31	1	32.00	0	0.00	32.00	1	13,902	0.01%
2023/10/30	0	0.00	0	33.20	32.80	0	16,190	0.00%
2023/10/27	4	32.88	2.1	32.88	32.80	1.9	16,241	0.01%
2023/10/26	5	32.93	2	33.05	32.80	3	16,488	0.02%
2023/10/25	6	33.53	2	33.95	33.45	4	16,712	0.02%
2023/10/24	11	33.42	0	0.00	33.40	11	16,883	0.07%
2023/10/23	13	33.17	3	32.23	33.05	10	17,175	0.06%
2023/10/20	9.2	32.04	5	32.90	32.10	4.2	17,530	0.02%
2023/10/19	6	32.90	0	0.00	32.80	6	18,760	0.03%
2023/10/18	21.3	33.16	5	32.98	32.90	16.3	19,514	0.08%
2023/10/17	8	34.13	2	33.70	33.60	6	19,983	0.03%
2023/10/16	2	34.25	0	0.00	34.25	2	20,170	0.01%
2023/10/13	17.1	35.12	0	0.00	34.95	17.1	21,179	0.08%
2023/10/12	4.1	35.63	7	35.57	35.50	-2.9	22,483	-0.01%
2023/10/11	12	35.88	47	35.66	35.35	-35	22,863	-0.15%
2023/10/06	5.4	36.81	5	36.40	36.40	0.4	23,403	0.00%
2023/10/05	19	37.10	4.1	37.12	36.90	14.9	23,809	0.06%
2023/10/04	9	37.23	8	37.07	36.85	1	24,245	0.00%
2023/10/03	34	38.49	48.3	38.34	37.75	-14.3	24,742	-0.06%
2023/10/02	46	39.03	38.2	38.86	38.60	7.8	24,700	0.03%
2023/09/28	39	38.05	70.4	38.24	38.45	-31.4	24,534	-0.13%
2023/09/27	36.2	36.79	40.1	36.59	36.70	-3.9	24,392	-0.02%
2023/09/26	39	36.28	27.1	36.69	36.35	11.9	24,300	0.05%
2023/09/25	19	35.02	6	35.23	35.25	13	24,137	0.05%
2023/09/22	67	34.28	47.1	33.22	34.40	19.9	24,427	0.08%
2023/09/21	6.9	33.75	9	33.63	33.45	-2.1	24,577	-0.01%
2023/09/20	10	34.21	3.3	33.83	34.10	6.7	24,714	0.03%
2023/09/19	3	34.47	21	34.63	34.10	-18	25,156	-0.07%
2023/09/18	9	34.79	0	0.00	34.65	9	25,310	0.04%
2023/09/15	0	0.00	1.5	35.08	35.10	-1.5	25,673	-0.01%
2023/09/14	1	34.60	0	0.00	34.85	1	25,991	0.00%
2023/09/13	5	34.48	42	34.41	34.40	-37	26,462	-0.14%
2023/09/12	11	34.87	7.1	35.05	34.80	3.9	27,933	0.01%
2023/09/11	14	35.28	74	35.21	35.15	-60	28,871	-0.21%
2023/09/08	1	35.95	0	0.00	35.95	1	29,379	0.00%
2023/09/06	50	36.43	3	36.42	36.25	47	31,062	0.15%
2023/09/05	46	36.52	44	36.10	36.10	2	32,646	0.01%
2023/09/04	18.3	36.69	4	36.45	36.45	14.3	35,956	0.04%
2023/09/01	33	36.79	3	36.60	36.45	30	38,926	0.08%
2023/08/31	40.1	36.50	8	36.38	36.95	32.1	42,430	0.08%
2023/08/30	3	35.75	1	35.70	35.75	2	43,137	0.00%
2023/08/29	1	35.15	53	35.13	35.50	-52	43,762	-0.12%
2023/08/28	15	35.42	10	35.71	35.15	5	43,860	0.01%
2023/08/25	5	35.50	18	36.06	36.00	-13	43,928	-0.03%
2023/08/24	10	35.90	59	35.94	35.85	-49	44,056	-0.11%
2023/08/23	2	35.98	4	35.81	35.90	-2	44,190	0.00%
2023/08/22	11	35.84	11	35.88	35.85	0	44,503	0.00%
2023/08/21	10	36.37	21	36.50	36.35	-11	44,699	-0.02%
2023/08/18	10.1	36.53	13	36.40	36.00	-2.9	44,769	-0.01%
2023/08/17	13	35.82	14	35.89	36.15	-1	44,812	0.00%
2023/08/16	22	34.50	25	34.83	35.15	-3	45,047	-0.01%
2023/08/15	2	34.45	14	34.39	34.70	-12	45,745	-0.03%
2023/08/14	20.1	33.95	19	33.96	33.60	1.1	46,303	0.00%
2023/08/11	9	35.07	47	34.86	34.65	-38	46,414	-0.08%
2023/08/10	36	35.95	23.4	36.04	35.70	12.6	46,556	0.03%
2023/08/09	27	37.11	21	37.33	36.85	6	46,722	0.01%
2023/08/08	52	37.11	126	36.68	36.55	-74	46,782	-0.16%	大賣/
2023/08/07	81.1	36.74	54	36.81	37.00	27.1	47,425	0.06%
2023/08/04	172	37.12	32	37.35	37.35	140	48,362	0.29%	大買/鉅額交易
2023/08/02	247	39.46	265	39.64	39.25	-18	48,205	-0.04%	大買/大賣/
2023/08/01	16	37.72	13	37.54	37.50	3	46,944	0.01%
2023/07/31	15	37.62	34	37.96	37.65	-19	48,426	-0.04%
2023/07/28	36.2	38.00	8	38.01	38.05	28.2	50,109	0.06%
2023/07/27	13.8	38.45	21.9	38.51	38.55	-8	50,332	-0.02%
2023/07/26	69	38.85	39	38.69	38.35	30	50,990	0.06%
2023/07/25	17	38.64	22	39.23	39.25	-5	50,730	-0.01%
2023/07/24	140.2	39.81	68	40.35	38.80	72.1	50,319	0.14%	大買/
2023/07/21	20	39.91	20	39.72	39.75	0	49,129	0.00%
2023/07/20	16.4	38.92	80	39.21	39.60	-63.6	48,499	-0.13%
2023/07/19	22	38.09	14	38.15	38.25	8	48,038	0.02%
2023/07/18	71.5	39.35	43	39.20	38.55	28.5	47,915	0.06%
2023/07/17	66.1	39.40	101.2	39.54	39.45	-35.1	47,115	-0.07%	大賣/
2023/07/14	38.7	38.16	31	38.05	37.60	7.7	46,247	0.02%
2023/07/13	92.2	39.36	90	39.22	38.05	2.2	46,233	0.00%
2023/07/12	12.2	39.25	23	39.32	39.40	-10.8	45,854	-0.02%
2023/07/11	108	39.35	73	38.85	38.70	35	46,018	0.08%	大買/
2023/07/10	90.1	38.76	101	38.91	38.95	-10.9	46,535	-0.02%	大賣/
2023/07/07	66	37.64	59.2	37.80	37.90	6.8	47,187	0.01%
2023/07/06	86	38.70	68.1	38.32	38.10	17.9	47,423	0.04%
2023/07/05	96.1	39.03	74	39.03	39.15	22.1	47,541	0.05%
2023/07/04	43	38.28	34.1	38.48	38.25	8.9	47,450	0.02%
2023/07/03	63	38.76	49	39.00	38.60	14	47,692	0.03%
2023/06/30	52.2	38.30	32	38.15	38.60	20.2	47,357	0.04%
2023/06/29	16	37.18	9	37.57	37.40	7	47,382	0.01%
2023/06/28	9	36.97	3	36.87	36.75	6	47,669	0.01%
2023/06/27	48	37.84	20	37.06	36.95	28	47,668	0.06%
2023/06/26	9.1	37.98	12	38.11	38.10	-2.9	48,044	-0.01%
2023/06/21	32	38.19	16	38.58	38.00	16	48,710	0.03%
2023/06/20	14.1	38.46	6.6	38.46	38.70	7.5	48,365	0.02%
2023/06/19	14	38.59	13	38.54	38.15	1	48,045	0.00%
2023/06/16	74	39.47	82	39.13	38.50	-8	47,705	-0.02%
2023/06/15	35.1	37.60	38	37.93	38.10	-2.9	46,305	-0.01%
2023/06/14	48	38.05	23	37.78	37.60	25	45,571	0.05%
2023/06/13	48	37.88	31.1	37.91	37.80	16.9	45,133	0.04%
2023/06/12	41.1	38.74	54.9	38.66	38.40	-13.8	44,542	-0.03%
2023/06/09	72	39.73	116.7	39.78	39.50	-44.7	43,814	-0.10%	大賣/
2023/06/08	243.6	40.52	184.6	40.51	40.50	59	42,292	0.14%	大買/大賣/
2023/06/07	116	38.14	214	38.09	39.20	-98	39,128	-0.25%	大買/大賣/
2023/06/06	134.6	36.29	97.5	36.27	35.65	37.1	36,364	0.10%	大買/
2023/06/05	6.1	33.44	66.9	34.46	34.80	-60.9	33,276	-0.18%
2023/06/02	18.2	31.89	50.7	31.84	31.65	-32.5	32,861	-0.10%
2023/06/01	13	30.93	12	31.04	30.85	1	32,232	0.00%
2023/05/31	2	30.68	0.1	30.80	31.10	1.9	32,140	0.01%
2023/05/30	9.1	30.77	3	30.90	30.50	6.1	32,073	0.02%
2023/05/29	12.5	31.08	22	31.22	31.00	-9.5	31,878	-0.03%
2023/05/26	30	30.67	13	30.69	30.75	17	31,692	0.05%
2023/05/25	16.1	31.54	10	31.67	31.20	6.1	31,400	0.02%
2023/05/24	2	31.63	10.1	31.54	31.60	-8.1	31,212	-0.03%
2023/05/23	36	31.60	10	31.82	31.75	26	31,263	0.08%
2023/05/22	10.6	31.88	20	31.87	31.80	-9.4	31,141	-0.03%
2023/05/19	22	31.58	30.5	31.68	31.25	-8.5	30,602	-0.03%
2023/05/18	10	31.34	65	31.36	31.35	-55	30,165	-0.18%
2023/05/17	18	30.96	23	30.83	30.50	-5	29,950	-0.02%
2023/05/16	21	30.57	2	30.55	30.60	19	29,520	0.06%
2023/05/15	37.2	29.98	10	30.14	30.25	27.2	29,140	0.09%
2023/05/12	41	29.49	71	29.48	29.55	-30	28,650	-0.10%
2023/05/11	41	29.49	71	29.48	28.95	-30	28,352	-0.11%
2023/05/10	56	31.01	30.8	30.84	30.90	25.2	27,516	0.09%
2023/05/09	38	30.73	46	30.50	30.05	-8	26,294	-0.03%
2023/05/08	55	31.70	62	31.84	32.00	-7	25,548	-0.03%
2023/05/05	99	31.46	89.5	31.31	31.30	9.5	24,560	0.04%
2023/05/04	22	30.93	82.7	30.75	31.00	-60.7	23,319	-0.26%
2023/05/03	15	28.84	16	28.85	28.95	-1	22,140	0.00%
2023/05/02	79	29.06	107.1	28.67	29.20	-28.1	22,145	-0.13%	大賣/
2023/04/28	4	27.51	7	27.50	27.40	-3	21,305	-0.01%
2023/04/27	23	26.95	8	27.08	27.05	15	21,187	0.07%
2023/04/26	10	26.85	3	26.88	27.10	7	21,097	0.03%
2023/04/25	19	27.24	3	27.73	27.30	16	20,958	0.08%
2023/04/24	3	27.33	14.1	27.78	27.80	-11.1	20,783	-0.05%
2023/04/21	16	27.18	2	27.18	27.10	14	20,617	0.07%
2023/04/20	29	27.93	14	27.97	27.80	15	20,428	0.07%
2023/04/19	16	28.41	25.5	28.43	28.40	-9.5	20,163	-0.05%
2023/04/18	19.2	27.66	55	27.75	27.45	-35.8	19,694	-0.18%
2023/04/17	19	28.54	32.1	28.44	28.40	-13.1	19,352	-0.07%
2023/04/14	29	28.90	37.9	28.93	28.60	-8.9	19,482	-0.05%
2023/04/13	85	28.82	94.3	28.54	28.70	-9.3	18,938	-0.05%
2023/04/12	68.2	28.41	76.3	28.53	28.70	-8.1	17,837	-0.05%
2023/04/11	55	27.63	80.2	27.45	27.35	-25.2	16,489	-0.15%
2023/04/10	16	27.05	8	27.28	26.85	8	15,894	0.05%
2023/04/07	15	27.06	35.1	27.15	27.20	-20.1	15,446	-0.13%
2023/04/06	13.1	26.73	116.1	26.74	26.75	-103	14,737	-0.70%	大賣/鉅額交易
2023/03/31	51	25.98	15	25.85	25.85	36	14,106	0.26%
2023/03/30	72.5	26.60	33	26.26	26.15	39.5	13,930	0.28%
2023/03/29	86	26.65	37.1	26.43	26.55	48.9	13,503	0.36%
2023/03/28	30	25.61	7	25.49	25.50	23	12,991	0.18%
2023/03/27	52	26.78	96	26.94	26.25	-44	12,779	-0.34%
2023/03/24	13	26.32	67.1	26.38	26.15	-54.1	11,861	-0.46%
2023/03/23	5	24.70	0	0.00	25.05	5	10,985	0.05%
2023/03/22	11	24.90	5.1	24.89	24.75	5.9	11,030	0.05%
2023/03/21	2	25.28	10.1	25.70	25.00	-8.1	10,986	-0.07%
2023/03/20	59	24.97	15.2	25.15	25.20	43.8	10,938	0.40%
2023/03/17	24	25.05	1.4	24.96	24.95	22.6	10,975	0.21%
2023/03/16	37	25.66	54	25.19	25.40	-17	10,732	-0.16%
2023/03/15	25	26.18	101	26.21	26.05	-76	10,642	-0.71%	大賣/
2023/03/14	1	25.10	113	25.53	25.55	-112	10,649	-1.05%	大賣/鉅額交易
2023/03/13	15.4	24.72	6	24.47	24.80	9.4	10,504	0.09%
2023/03/10	26	25.24	18.2	25.23	24.95	7.8	10,655	0.07%
2023/03/09	48	26.60	13	26.33	26.20	35	10,463	0.33%
2023/03/08	29	26.13	40.1	26.60	27.05	-11.1	10,247	-0.11%
2023/03/07	42.6	25.76	29	25.83	25.80	13.6	9,690	0.14%
2023/03/06	2	24.95	4.1	25.10	24.90	-2.1	9,105	-0.02%
2023/03/03	40	24.82	25	24.60	24.60	15	8,982	0.17%
2023/03/02	9	24.91	0	0.00	24.90	9	8,879	0.10%
2023/03/01	0	0.00	1	24.10	24.15	-1	8,746	-0.01%
2023/02/24	6	24.30	13.2	24.30	24.25	-7.2	8,686	-0.08%
2023/02/23	43	24.75	2	24.60	24.60	41	8,618	0.48%
2023/02/22	12	24.97	1	25.05	24.90	11	8,528	0.13%
2023/02/21	7.3	25.14	8.1	25.26	25.20	-0.7	8,367	-0.01%
2023/02/20	15	24.91	10	24.93	25.05	5	8,186	0.06%
2023/02/17	0	0.00	4	24.40	24.35	-4	8,247	-0.05%
2023/02/16	41	24.78	32.1	24.85	24.50	8.9	8,317	0.11%
2023/02/15	26	24.21	43	24.26	24.40	-17	7,883	-0.22%
2023/02/14	9	23.18	5	23.25	23.15	4	7,305	0.05%
2023/02/13	5.1	23.20	0.1	23.25	23.30	5	7,282	0.07%
2023/02/10	2	23.30	0	0.00	23.30	2	7,222	0.03%
2023/02/09	5	24.05	0	0.00	23.60	5	7,214	0.07%
2023/02/07	2	23.10	13	23.32	23.50	-11	6,953	-0.16%
2023/02/06	5	23.15	0	0.00	23.15	5	6,919	0.07%
2023/02/03	8	23.42	1.1	23.60	23.50	6.9	6,878	0.10%
2023/02/02	3	23.92	25.7	24.04	23.95	-22.7	6,752	-0.34%
2023/02/01	16	24.09	41.5	23.76	24.10	-25.5	6,397	-0.40%
2023/01/31	10.4	22.32	26.6	22.32	23.00	-16.2	5,630	-0.29%
2023/01/30	0	0.00	17.3	20.96	21.15	-17.3	5,137	-0.34%
2023/01/17	10	20.55	0	0.00	20.55	10	5,089	0.20%
2023/01/16	20	20.32	0	0.00	20.35	20	5,134	0.39%
2023/01/12	2	20.85	5	21.00	20.65	-3	5,133	-0.06%
2023/01/11	0	0.00	0.1	20.50	20.50	-0.1	5,090	0.00%
2023/01/10	14	20.51	8	20.55	20.45	6	5,085	0.12%
2023/01/09	17	20.81	0.2	20.85	20.80	16.8	5,067	0.33%
2023/01/06	4	21.00	5	20.80	20.80	-1	5,054	-0.02%
2023/01/05	10	21.39	1	21.50	21.25	9	5,063	0.18%
2023/01/04	20	21.53	29	21.56	21.50	-9	4,984	-0.18%
2023/01/03	8	20.83	13	21.02	20.85	-5	4,544	-0.11%
2022/12/30	5	20.45	3	20.50	20.30	2	4,385	0.05%
2022/12/28	2	20.23	0	0.00	20.30	2	4,373	0.05%
2022/12/27	0	0.00	2	20.65	20.55	-2	4,356	-0.05%
2022/12/23	5	20.00	10	20.43	20.50	-5	4,347	-0.12%
2022/12/22	0	0.00	6	20.52	20.40	-6	4,360	-0.14%
2022/12/21	3	20.58	5	20.40	20.25	-2	4,403	-0.05%
2022/12/20	7	19.80	0	0.00	19.75	7	4,355	0.16%
2022/12/19	5	20.40	0	0.00	20.15	5	4,377	0.11%
2022/12/16	0	0.00	1	20.60	20.75	-1	4,371	-0.02%
2022/12/15	0	0.00	1	20.95	20.95	-1	4,337	-0.02%
2022/12/14	9	20.82	11	21.03	20.75	-2	4,303	-0.05%
2022/12/13	2	20.65	0	0.00	20.50	2	4,265	0.05%
2022/12/12	31	21.08	0	0.00	20.85	31	4,301	0.72%
2022/12/09	52	21.13	63	20.71	20.80	-11	4,192	-0.26%
2022/12/08	2	20.28	7	20.36	20.20	-5	4,016	-0.12%
2022/12/07	8	20.31	0	0.00	20.00	8	3,986	0.20%
2022/12/06	8	20.95	0	0.00	20.75	8	3,905	0.20%
2022/12/05	0	0.00	2	20.43	20.60	-2	3,654	-0.05%
2022/12/02	4	20.66	12	20.37	20.65	-8	3,587	-0.22%
2022/12/01	5.6	19.56	2	19.60	19.45	3.6	3,338	0.11%
2022/11/30	0	0.00	3	19.57	19.70	-3	3,315	-0.09%
2022/11/29	0	0.00	1	18.90	19.05	-1	3,186	-0.03%
2022/11/28	0	0.00	12	18.74	18.80	-12	3,193	-0.38%
2022/11/25	1	18.65	2	18.95	18.65	-1	3,240	-0.03%
2022/11/24	0	0.00	10	18.80	18.80	-10	3,240	-0.31%
2022/11/23	0	0.00	1	18.75	18.75	-1	3,269	-0.03%
2022/11/22	0	0.00	6.4	18.55	18.55	-6.4	3,316	-0.19%
2022/11/21	1	18.60	2	18.78	18.55	-1	3,392	-0.03%
2022/11/18	8	18.81	1	18.60	18.50	7	3,406	0.21%
2022/11/17	21	18.95	0	0.00	19.00	21	3,389	0.62%
2022/11/16	9	18.96	1	18.95	18.95	8	3,367	0.24%
2022/11/15	67	19.57	47	19.06	19.40	20	3,289	0.61%
2022/11/14	1	18.75	6	18.33	18.90	-5	2,968	-0.17%
2022/11/11	1	17.30	0	0.00	17.20	1	2,765	0.04%
2022/11/10	2	17.30	0	0.00	17.20	2	2,787	0.07%
2022/11/07	2	17.55	12.1	17.58	17.55	-10.1	2,843	-0.35%
2022/11/03	4	16.75	4	16.80	16.90	0	2,881	0.00%
2022/11/02	4	17.00	8	17.10	17.00	-4	2,906	-0.14%
2022/11/01	0.2	16.95	7	16.92	16.95	-6.8	2,912	-0.23%
2022/10/31	2	16.63	0	0.00	16.55	2	2,945	0.07%
2022/10/27	0	0.00	3.5	16.76	16.85	-3.5	3,447	-0.10%
2022/10/26	0	0.00	1	16.60	16.50	-1	3,476	-0.03%
2022/10/25	0	0.00	5.2	16.89	16.65	-5.2	3,537	-0.15%
2022/10/24	2	16.75	10.1	17.10	16.75	-8.1	3,550	-0.23%
2022/10/21	0.1	16.35	0	0.00	16.20	0.1	3,555	0.00%
2022/10/20	3	15.97	0	0.00	16.55	3	3,560	0.08%
2022/10/19	0	0.00	0.1	16.65	16.40	-0.1	3,557	0.00%
2022/10/18	0	0.00	1	16.55	16.50	-1	3,638	-0.03%
2022/10/17	1	16.30	11	15.70	16.30	-10	3,648	-0.27%
2022/10/13	2	16.30	11	16.20	15.90	-9	3,697	-0.24%
2022/10/12	1	17.00	0	0.00	16.80	1	3,650	0.03%
2022/10/11	2.9	17.46	1	17.30	17.25	1.9	3,661	0.05%
2022/10/07	2.8	18.28	3	18.25	18.15	-0.2	3,654	0.00%
2022/10/06	2	18.43	0	0.00	18.35	2	3,688	0.05%
2022/10/04	0	0.00	50	18.38	18.40	-50	3,854	-1.30%
2022/10/03	1	18.05	0	0.00	18.10	1	3,918	0.03%
2022/09/30	3.4	17.88	0	0.00	18.20	3.4	3,968	0.09%
2022/09/29	0	0.00	7	18.34	18.40	-7	4,014	-0.17%
2022/09/28	77.2	18.07	0.2	18.35	17.85	77	4,154	1.85%
2022/09/27	6	19.13	4	19.13	19.30	2	4,195	0.05%
2022/09/26	38.4	19.52	0	0.00	19.30	38.4	4,277	0.90%
2022/09/22	10	20.10	1	20.15	20.25	9	4,718	0.19%
2022/09/20	5	20.73	6	20.76	20.75	-1	5,447	-0.02%
2022/09/19	4	20.76	5	20.60	20.60	-1	5,664	-0.02%
2022/09/16	10	20.25	2	20.20	20.05	8	5,833	0.14%
2022/09/15	2	20.15	0	0.00	20.05	2	5,882	0.03%
2022/09/14	10	20.05	21	19.91	20.10	-11	6,010	-0.18%
2022/09/12	21	20.32	0	0.00	20.35	21	6,108	0.34%
2022/09/07	16	20.02	3	20.05	19.95	13	6,226	0.21%
2022/09/06	3.2	20.17	4	20.15	20.15	-0.8	6,350	-0.01%
2022/09/05	1	20.60	9	20.59	20.60	-8	6,376	-0.13%
2022/09/02	4	21.01	3	21.02	20.95	1	6,381	0.02%
2022/09/01	5	21.49	0	0.00	21.30	5	6,396	0.08%
2022/08/31	1	22.00	0	0.00	21.85	1	6,385	0.02%
2022/08/30	2	22.20	2	22.00	22.05	0	6,416	0.00%
2022/08/29	4	21.66	2	21.75	21.70	2	6,421	0.03%
2022/08/26	3	23.48	0	0.00	23.35	3	6,404	0.05%
2022/08/25	2	23.30	1	23.35	23.30	1	6,413	0.02%
2022/08/24	2	23.30	0	0.00	23.30	2	6,494	0.03%
2022/08/23	2.2	23.10	2	23.25	23.25	0.2	6,755	0.00%
2022/08/22	0	0.00	1	23.40	23.20	-1	6,962	-0.01%
2022/08/19	2	22.90	1	23.05	23.15	1	7,041	0.01%
2022/08/18	1	23.05	0	0.00	23.15	1	7,114	0.01%
2022/08/17	0	0.00	5	22.98	23.00	-5	7,267	-0.07%
2022/08/15	1	22.85	14	22.81	22.80	-13	7,460	-0.17%
2022/08/12	1	22.35	3	22.35	22.35	-2	7,511	-0.03%
2022/08/11	1	22.15	41	22.20	22.10	-40	7,569	-0.53%
2022/08/10	0	0.00	4	22.15	22.25	-4	7,677	-0.05%
2022/08/09	40	21.74	7	21.67	21.75	33	7,728	0.43%
2022/08/08	2	20.80	3	21.25	21.45	-1	7,791	-0.01%
2022/08/05	2	21.03	10	20.91	21.15	-8	7,918	-0.10%
2022/08/04	14.1	20.50	6	20.43	20.50	8.1	8,081	0.10%
2022/08/03	15.3	21.65	89	21.50	21.25	-73.7	8,271	-0.89%
2022/08/02	1	23.35	0	0.00	23.35	1	8,078	0.01%
2022/07/29	0	0.00	3	23.80	23.80	-3	8,336	-0.04%
2022/07/28	3	23.77	0	0.00	23.65	3	8,409	0.04%
2022/07/26	4	23.60	0	0.00	23.50	4	8,758	0.05%
2022/07/25	0	0.00	2	24.05	23.80	-2	9,126	-0.02%
2022/07/22	1	23.40	0	0.00	23.35	1	9,459	0.01%
2022/07/21	2	23.00	2.1	23.30	23.40	-0.1	9,984	0.00%
2022/07/19	0	0.00	1	23.80	23.70	-1	11,428	-0.01%
2022/07/18	3	23.70	4	23.71	23.60	-1	11,890	-0.01%
2022/07/15	0	0.00	6	23.17	23.20	-6	12,261	-0.05%
2022/07/14	2	22.65	2	23.00	23.25	0	12,674	0.00%
2022/07/13	1	22.90	3	23.00	22.90	-2	13,397	-0.01%
2022/07/12	7	22.48	7	22.68	22.15	0	13,715	0.00%
2022/07/11	10	23.50	2	23.50	23.40	8	14,595	0.05%
2022/07/08	2	24.08	0	0.00	24.05	2	15,072	0.01%
2022/07/07	8	23.91	4	24.00	24.05	4	15,408	0.03%
2022/07/06	8	23.95	3	24.52	23.60	5	15,750	0.03%
2022/07/05	3	25.10	2	25.40	25.05	1	16,188	0.01%
2022/07/04	3	25.30	1	25.00	24.95	2	16,491	0.01%
2022/07/01	2	25.95	18	26.10	25.15	-16	16,686	-0.10%
2022/06/30	3	26.07	3	26.18	25.90	0	16,644	0.00%
2022/06/29	3	26.08	5	26.35	26.00	-2	16,923	-0.01%
2022/06/28	9	26.44	15	26.35	26.30	-6	17,658	-0.03%
2022/06/27	29.7	25.48	31	25.66	25.65	-1.3	17,437	-0.01%
2022/06/24	13	24.47	29.6	24.39	25.05	-16.6	17,648	-0.09%
2022/06/23	2	23.00	2	23.25	23.30	0	18,132	0.00%
2022/06/22	3	23.52	0	0.00	23.10	3	18,417	0.02%
2022/06/21	3	23.38	1	23.00	23.40	2	19,090	0.01%
2022/06/20	0	0.00	2	23.35	22.65	-2	19,275	-0.01%
2022/06/17	3	23.52	1	23.70	23.50	2	19,820	0.01%
2022/06/16	5	23.72	7	24.29	23.70	-2	20,589	-0.01%
2022/06/15	7	24.62	0	0.00	24.30	7	20,702	0.03%
2022/06/14	3	23.82	0	0.00	24.30	3	21,396	0.01%
2022/06/13	3	24.20	0	0.00	24.15	3	22,083	0.01%
2022/06/10	7	24.86	8	24.85	24.80	-1	22,111	0.00%
2022/06/09	1	25.05	13	25.07	25.20	-12	22,105	-0.05%
2022/06/08	9	25.27	5	25.00	25.00	4	22,093	0.02%
2022/06/07	5	25.38	0	0.00	25.35	5	22,136	0.02%
2022/06/06	11	25.55	0	0.00	25.45	11	22,251	0.05%
2022/06/02	6	25.60	1	25.60	25.55	5	22,264	0.02%
2022/06/01	21	26.16	4	26.15	26.15	17	22,225	0.08%
2022/05/31	3	26.53	5	26.42	26.40	-2	22,239	-0.01%
2022/05/30	4.5	25.98	17	26.23	26.35	-12.5	21,982	-0.06%
2022/05/27	22	25.50	0.1	25.71	25.30	21.9	21,776	0.10%
2022/05/26	0	0.00	17	25.73	25.35	-17	21,679	-0.08%
2022/05/24	12	25.34	0	0.00	25.10	12	21,447	0.06%
2022/05/23	3	25.87	10	26.03	25.85	-7	21,266	-0.03%
2022/05/20	6	25.68	1	25.95	25.40	5	21,200	0.02%
2022/05/19	2	24.95	6	25.06	25.55	-4	21,124	-0.02%
2022/05/18	5	25.66	9	25.45	25.60	-4	21,041	-0.02%
2022/05/17	0	0.00	17	25.10	25.20	-17	20,905	-0.08%
2022/05/16	4	24.56	5	24.75	24.75	-1	20,794	0.00%
2022/05/13	5	24.50	4	24.01	24.60	1	20,704	0.00%
2022/05/12	8	23.92	40	24.11	23.50	-32	20,552	-0.16%
2022/05/11	25	24.63	22	24.78	24.35	3	20,338	0.01%
2022/05/10	16	26.06	1	26.05	26.00	15	19,990	0.08%
2022/05/09	10	25.99	1	26.70	25.85	9	19,871	0.05%
2022/05/06	7	26.97	44	27.02	27.00	-37	19,662	-0.19%
2022/05/05	7	27.80	9	27.68	27.55	-2	19,592	-0.01%
2022/05/04	4.6	27.59	1	27.55	27.45	3.6	19,507	0.02%
2022/05/03	57	27.79	46	27.58	27.45	11	19,425	0.06%
2022/04/29	62.2	28.56	8	28.58	28.35	54.2	19,134	0.28%
2022/04/28	114	29.21	98	29.46	29.05	16	18,765	0.09%	大買/
2022/04/27	10	29.78	46	29.46	29.75	-36	18,340	-0.20%
2022/04/26	44	30.19	90	29.98	29.95	-46	17,840	-0.26%
2022/04/25	154	28.93	12.1	28.61	28.45	141.9	16,770	0.85%	大買/鉅額交易
2022/04/22	37	30.06	26.1	30.38	30.10	10.9	16,309	0.07%
2022/04/21	119	30.18	122.7	29.64	29.70	-3.7	15,852	-0.02%	大買/大賣/
2022/04/20	137	30.82	111	30.33	30.30	26	15,463	0.17%	大買/大賣/
2022/04/19	52	30.29	108.1	30.69	30.80	-56.1	15,050	-0.37%	大賣/
2022/04/18	23	30.18	21.3	30.23	29.90	1.7	14,302	0.01%
2022/04/15	74	30.44	67.3	30.57	30.35	6.7	13,943	0.05%
2022/04/14	40	29.60	34.7	30.05	30.15	5.3	12,986	0.04%
2022/04/13	9	29.18	5.1	29.30	29.30	3.9	12,442	0.03%
2022/04/12	15	28.90	17	29.16	29.10	-2	12,085	-0.02%
2022/04/11	100	29.61	81.4	29.23	28.90	18.6	11,717	0.16%
2022/04/08	13	29.37	27.9	29.15	29.35	-14.9	11,133	-0.13%
2022/04/07	11	28.79	31	28.55	28.15	-20	10,734	-0.19%
2022/04/06	24	29.18	20.1	29.40	29.60	3.9	10,485	0.04%
2022/04/01	39	29.13	72.1	29.06	29.00	-33.1	10,204	-0.32%
2022/03/31	88	29.46	248.3	29.11	28.75	-160.3	9,773	-1.64%	大賣/鉅額交易
2022/03/30	52	28.64	11	28.27	28.45	41	8,828	0.46%
2022/03/29	32	28.78	45.1	28.88	28.65	-13.1	8,542	-0.15%
2022/03/28	21	28.66	55	28.12	28.75	-34	8,081	-0.42%
2022/03/25	27	28.06	42.7	27.74	27.80	-15.7	7,382	-0.21%
2022/03/24	42.9	27.91	39.2	27.88	27.75	3.7	7,265	0.05%
2022/03/23	19	27.03	16.1	26.91	27.10	2.9	6,549	0.04%
2022/03/22	37	27.11	56	27.11	27.45	-19	6,329	-0.30%
2022/03/21	26	26.81	63	26.91	27.00	-37	5,717	-0.65%
2022/03/18	24	25.44	4	25.50	25.30	20	4,929	0.41%
2022/03/17	170	25.79	128.2	25.67	25.80	41.8	4,815	0.87%	大買/大賣/
2022/03/16	26	25.26	98.2	25.31	26.25	-72.2	3,987	-1.81%
2022/03/15	4	24.08	6	24.70	23.90	-2	3,310	-0.06%
2022/03/14	1	24.10	16.6	24.33	24.45	-15.6	3,279	-0.48%
2022/03/11	2	24.00	5.2	24.43	23.95	-3.2	3,267	-0.10%
2022/03/10	73	24.21	6	24.28	24.15	67	3,261	2.05%
2022/03/09	105	23.96	5	24.43	24.45	100	3,206	3.12%	大買/
2022/03/08	3	23.18	5	23.60	22.85	-2	3,085	-0.06%
2022/03/07	11	23.94	2	24.08	23.70	9	3,046	0.30%
2022/03/04	40	24.56	36	24.61	24.45	4	3,021	0.13%
2022/03/03	6	24.15	17	24.25	24.30	-11	2,939	-0.37%
2022/03/01	4	23.80	0	0.00	23.80	4	2,968	0.13%
2022/02/25	1.1	23.29	2	23.28	23.15	-0.9	3,000	-0.03%
2022/02/24	3	23.15	1	23.05	23.15	2	3,058	0.07%
2022/02/23	10	23.80	10	23.84	23.80	0	3,065	0.00%
2022/02/22	5	23.70	20	23.85	23.70	-15	3,133	-0.48%
2022/02/18	0	0.00	0.8	24.00	23.90	-0.8	3,320	-0.02%
2022/02/17	0	0.00	13	23.95	24.05	-13	3,394	-0.38%
2022/02/16	2	23.80	2	23.85	23.75	0	3,657	0.00%
2022/02/15	10	23.75	0	0.00	23.60	10	3,833	0.26%
2022/02/14	0	0.00	1	23.65	23.60	-1	3,921	-0.03%
2022/02/10	1	24.35	0	0.00	24.35	1	4,307	0.02%
2022/02/09	15	24.19	11.1	24.15	24.25	3.9	4,462	0.09%
2022/02/08	0	0.00	4	24.11	24.15	-4	4,596	-0.09%
2022/02/07	10	23.74	8	23.81	23.95	2	4,742	0.04%
2022/01/26	19	22.50	0	0.00	22.85	19	5,026	0.38%
2022/01/25	9.9	22.68	3.3	22.77	22.55	6.6	5,675	0.12%
2022/01/24	3	22.95	0	0.00	22.95	3	6,206	0.05%
2022/01/21	37	23.84	0	0.00	23.50	37	6,222	0.59%
2022/01/20	0	0.00	20.7	23.88	23.95	-20.7	6,244	-0.33%
2022/01/19	3	23.77	6	24.05	23.95	-3	6,273	-0.05%
2022/01/18	5	23.90	0	0.00	23.80	5	6,247	0.08%
2022/01/17	7	23.89	0	0.00	23.95	7	6,252	0.11%
2022/01/14	5	23.97	6	23.90	24.00	-1	6,330	-0.02%
2022/01/13	6	24.78	3	24.85	24.35	3	6,428	0.05%
2022/01/12	6.7	24.17	0	0.00	24.20	6.7	6,560	0.10%
2022/01/11	0.9	24.30	10.1	24.34	24.30	-9.2	6,571	-0.14%
2022/01/10	14	24.26	1.8	24.43	24.50	12.2	6,649	0.18%
2022/01/07	14	24.39	10	24.45	24.30	4	6,820	0.06%
2022/01/05	12.1	24.85	4.7	24.92	24.80	7.4	6,871	0.11%
2022/01/04	10	24.59	1.1	24.61	24.95	8.9	6,905	0.13%
2022/01/03	3	24.77	4.3	24.89	24.70	-1.3	6,924	-0.02%
2021/12/30	0	0.00	3	24.90	24.95	-3	6,998	-0.04%
2021/12/29	26	24.99	0	0.00	25.05	26	7,137	0.36%
2021/12/28	9	24.68	0	0.00	24.70	9	7,141	0.13%
2021/12/27	0	0.00	3.1	24.80	24.80	-3.1	7,259	-0.04%
2021/12/24	26	24.78	2	25.00	24.75	24	7,615	0.32%
2021/12/23	4	24.94	2	24.90	24.95	2	7,758	0.03%
2021/12/22	7	24.89	0	0.00	24.85	7	7,827	0.09%
2021/12/21	1	24.95	12	24.90	25.05	-11	7,840	-0.14%
2021/12/20	12	25.23	6	25.45	25.35	6	7,910	0.08%
2021/12/17	0	0.00	16	24.65	24.65	-16	7,703	-0.21%
2021/12/16	0	0.00	1	24.35	24.30	-1	7,643	-0.01%
2021/12/15	5	24.28	1.6	24.24	24.30	3.4	7,698	0.04%
2021/12/14	7	24.42	2	24.20	24.20	5	7,866	0.06%
2021/12/13	52	24.98	19	25.01	24.80	33	8,197	0.40%
2021/12/10	0	0.00	2	24.70	24.65	-2	8,217	-0.02%
2021/12/09	8	24.60	7	24.64	24.55	1	8,237	0.01%
2021/12/08	0	0.00	11	24.38	24.30	-11	8,224	-0.13%
2021/12/07	0	0.00	2	24.13	24.15	-2	8,207	-0.02%
2021/12/06	7	24.05	0	0.00	24.00	7	8,202	0.09%
2021/12/03	0	0.00	12	24.20	24.10	-12	8,231	-0.15%
2021/12/02	1	24.05	2	24.08	24.15	-1	8,218	-0.01%
2021/12/01	2	24.20	2	24.30	24.35	0	8,225	0.00%
2021/11/30	3	24.57	3	24.53	24.45	0	8,237	0.00%
2021/11/29	8	24.08	22	24.12	24.25	-14	8,258	-0.17%
2021/11/26	10	24.58	67.1	24.56	24.55	-57.1	8,247	-0.69%
2021/11/25	15.4	25.13	10	25.06	25.00	5.4	8,236	0.07%
2021/11/24	0	0.00	3.2	25.08	25.05	-3.2	8,274	-0.04%
2021/11/23	34	24.90	19.2	24.90	24.80	14.8	8,269	0.18%
2021/11/22	2	25.08	24	25.10	25.10	-22	8,299	-0.27%
2021/11/19	14	25.15	24	25.31	25.05	-10	8,309	-0.12%
2021/11/18	16	25.14	15	25.16	25.45	1	8,303	0.01%
2021/11/17	6	25.03	10	24.80	24.80	-4	8,230	-0.05%
2021/11/16	4.4	25.07	3	25.00	25.05	1.4	8,189	0.02%
2021/11/15	22.1	25.05	9	25.37	25.00	13.1	8,180	0.16%
2021/11/12	20.1	26.46	34	26.36	26.20	-14	8,018	-0.17%
2021/11/11	41	27.20	22.1	27.14	27.00	18.9	7,911	0.24%
2021/11/10	10	27.08	12	27.08	27.05	-2	7,949	-0.03%
2021/11/09	0	0.00	7	27.59	27.60	-7	7,845	-0.09%
2021/11/08	5	27.61	1	27.35	27.25	4	7,679	0.05%
2021/11/05	3	27.72	1	27.40	27.35	2	7,642	0.03%
2021/11/04	8	28.09	9	28.01	27.90	-1	7,595	-0.01%
2021/11/03	58	28.19	25	27.98	28.05	33	7,524	0.44%
2021/11/02	72	27.54	21	27.62	27.75	51	7,250	0.70%
2021/11/01	3	26.42	82.1	26.70	27.20	-79.1	6,671	-1.19%
2021/10/29	4	24.85	0	0.00	24.75	4	6,307	0.06%
2021/10/28	1	24.80	4	24.89	25.05	-3	6,756	-0.04%
2021/10/27	6	24.76	8	24.84	24.85	-2	6,775	-0.03%
2021/10/26	0	0.00	4	25.19	25.10	-4	6,809	-0.06%
2021/10/25	0	0.00	6	25.05	25.05	-6	6,845	-0.09%
2021/10/22	18	25.11	0	0.00	24.80	18	6,955	0.26%
2021/10/21	11	25.89	5	26.05	25.50	6	7,011	0.09%
2021/10/20	8	26.06	6	25.93	26.35	2	6,926	0.03%
2021/10/19	0	0.00	3	25.45	25.35	-3	6,833	-0.04%
2021/10/18	5	25.30	0	0.00	25.20	5	6,903	0.07%
2021/10/15	18	25.85	20	25.53	25.30	-2	6,979	-0.03%
2021/10/13	9	24.54	2	24.65	24.55	7	7,165	0.10%
2021/10/12	12	25.50	1	25.80	25.30	11	7,243	0.15%
2021/10/08	8	26.16	4	25.99	25.85	4	7,302	0.05%
2021/10/07	1	25.85	14	26.09	26.10	-13	7,418	-0.18%
2021/10/06	19	25.41	19	25.49	25.55	0	7,528	0.00%
2021/10/05	8	24.53	2	24.38	25.00	6	7,713	0.08%
2021/10/04	8.1	25.50	10	25.60	24.80	-1.9	7,782	-0.02%
2021/10/01	54	27.08	64	27.03	26.15	-10	7,827	-0.13%
2021/09/30	16	26.85	51	26.84	26.75	-35	7,689	-0.46%
2021/09/29	2	26.33	4	26.14	26.55	-2	7,694	-0.03%
2021/09/27	13	26.24	12	26.06	26.35	1	8,029	0.01%
2021/09/24	0	0.00	5	25.32	25.20	-5	8,368	-0.06%
2021/09/23	0	0.00	23	25.27	25.20	-23	9,097	-0.25%
2021/09/22	16	25.11	25	25.15	25.15	-9	10,530	-0.09%
2021/09/17	29	26.31	1	26.65	25.95	28	11,245	0.25%
2021/09/16	59	27.38	27	27.25	26.95	32	11,377	0.28%
2021/09/15	9	26.59	3	26.35	26.60	6	11,345	0.05%
2021/09/13	0	0.00	3	26.17	26.20	-3	11,873	-0.03%
2021/09/10	2	25.60	2	25.58	25.60	0	12,116	0.00%
2021/09/09	0	0.00	10	25.15	25.30	-10	12,387	-0.08%
2021/09/08	3	24.85	20	25.00	24.80	-17	12,510	-0.14%
2021/09/07	0	0.00	3	25.60	25.80	-3	12,853	-0.02%
2021/09/06	0	0.00	5	25.55	25.50	-5	13,110	-0.04%
2021/09/03	7	26.22	2	26.45	26.05	5	13,308	0.04%
2021/09/02	0	0.00	22	26.30	26.25	-22	13,506	-0.16%
2021/09/01	5	26.40	1	26.45	26.30	4	13,602	0.03%
2021/08/31	1	26.30	4	26.58	26.55	-3	13,779	-0.02%
2021/08/30	9	26.09	7.4	26.19	26.05	1.6	14,013	0.01%
2021/08/27	0	0.00	10	26.05	26.05	-10	14,229	-0.07%
2021/08/26	5	25.80	5	25.65	25.55	0	14,485	0.00%
2021/08/25	5	25.39	1	25.50	25.70	4	14,827	0.03%
2021/08/23	0	0.00	7	25.06	25.15	-7	15,967	-0.04%
2021/08/20	0	0.00	9	24.17	24.25	-9	16,902	-0.05%
2021/08/19	26	24.11	20	24.15	24.05	6	17,534	0.03%
2021/08/18	13	23.72	37	23.85	25.05	-24	18,007	-0.13%
2021/08/17	3	24.55	36	24.62	24.20	-33	18,263	-0.18%
2021/08/16	8	25.15	12	25.09	24.75	-4	18,509	-0.02%
2021/08/13	15	26.42	0	0.00	26.10	15	18,716	0.08%
2021/08/12	11	26.77	3	26.88	26.95	8	19,189	0.04%
2021/08/11	24	26.87	7	26.78	26.65	17	20,136	0.08%
2021/08/10	35	27.66	11	28.00	27.45	24	20,604	0.12%
2021/08/09	2	28.33	24	28.40	28.20	-22	21,128	-0.10%
2021/08/06	11	28.02	10	28.24	28.05	1	21,907	0.00%
2021/08/05	4	28.16	4	28.40	28.15	0	22,721	0.00%
2021/08/04	36	28.90	29	29.06	28.70	7	23,284	0.03%
2021/08/03	30	28.66	50	28.87	29.20	-20	24,071	-0.08%
2021/08/02	0	0.00	3	27.75	27.90	-3	24,733	-0.01%
2021/07/30	12	27.58	0	0.00	27.20	12	25,744	0.05%
2021/07/29	1	27.40	1	27.60	27.55	0	28,156	0.00%
2021/07/28	13	26.89	7	26.89	27.00	6	29,707	0.02%
2021/07/27	13	28.26	12	27.95	27.75	1	30,748	0.00%
2021/07/26	0	0.00	12	27.95	27.70	-12	31,611	-0.04%
2021/07/23	9	27.77	9	27.67	27.70	0	33,122	0.00%
2021/07/22	8	27.30	11	27.37	27.05	-3	34,888	-0.01%
2021/07/21	32	27.69	6.3	28.01	27.25	25.7	36,962	0.07%
2021/07/20	6.1	28.27	12	28.23	28.10	-5.9	38,096	-0.02%
2021/07/19	31	29.25	18	29.28	28.95	13	39,502	0.03%
2021/07/16	17	28.84	7	28.93	28.90	10	41,385	0.02%
2021/07/15	26	28.66	5	28.22	28.95	21	41,753	0.05%
2021/07/14	46	28.10	17	27.76	27.80	29	42,839	0.07%
2021/07/13	19	28.57	70	28.68	28.30	-51	43,760	-0.12%
2021/07/12	51	29.95	48	29.78	29.15	3	44,544	0.01%
2021/07/09	26	28.72	11	28.70	28.80	15	44,484	0.03%
2021/07/08	13	29.21	15	29.16	29.30	-2	44,900	0.00%
2021/07/07	32.1	28.69	34	28.53	28.40	-1.9	45,354	0.00%
2021/07/06	13	29.44	96	29.35	29.10	-83	46,245	-0.18%
2021/07/05	4	29.65	71	29.57	29.55	-67	46,413	-0.14%
2021/07/02	13	30.38	21	30.02	29.65	-8	46,846	-0.02%
2021/07/01	168.3	30.60	87	29.65	29.50	81.3	47,282	0.17%	大買/
2021/06/30	83.1	31.03	87	30.77	30.50	-3.9	46,959	-0.01%
2021/06/29	332	30.84	253.5	30.91	31.30	78.5	46,253	0.17%	大買/大賣/
2021/06/28	143	29.47	99	29.43	29.90	44	44,851	0.10%	大買/
2021/06/25	23	28.57	38	28.68	28.20	-15	44,130	-0.03%
2021/06/24	35.3	28.41	25	28.09	28.45	10.3	44,060	0.02%
2021/06/23	43	27.54	10	27.62	27.45	33	43,780	0.08%
2021/06/22	61	28.03	39	28.08	27.70	22	43,618	0.05%
2021/06/21	8	26.68	13	26.65	26.75	-5	43,200	-0.01%
2021/06/18	43	27.75	42.1	27.70	27.55	0.9	42,998	0.00%
2021/06/17	2	28.30	19	28.43	28.45	-17	42,814	-0.04%
2021/06/16	73	28.62	15	28.62	28.35	58	42,749	0.14%
2021/06/15	2	29.30	56	29.24	29.20	-54	42,399	-0.13%
2021/06/11	53	28.63	51	29.05	28.40	2	42,182	0.00%
2021/06/09	56	28.43	43	28.63	28.50	13	41,841	0.03%
2021/06/08	40	29.22	10	29.07	28.95	30	41,819	0.07%
2021/06/07	34	28.99	17	28.58	29.00	17	41,699	0.04%
2021/06/04	17	28.94	24	29.14	28.70	-7	41,580	-0.02%
2021/06/03	21	29.68	29	29.86	29.65	-8	41,396	-0.02%
2021/06/02	50	29.55	48	29.44	29.65	2	41,181	0.00%
2021/06/01	47	29.41	85	29.06	29.15	-38	40,922	-0.09%
2021/05/31	110.5	29.64	116	29.97	29.30	-5.5	40,676	-0.01%	大買/大賣/
2021/05/28	178	28.50	162.2	28.40	28.25	15.9	40,142	0.04%	大買/大賣/
2021/05/27	90.1	27.15	21	27.13	26.90	69.1	39,266	0.18%
2021/05/26	32.2	26.26	26	26.32	26.80	6.2	38,735	0.02%
2021/05/25	11.2	25.66	12.1	25.71	25.80	-1	38,339	0.00%
2021/05/24	21	25.52	37.2	25.28	25.65	-16.2	38,199	-0.04%
2021/05/21	9	24.89	10	24.83	25.30	-1	38,032	0.00%
2021/05/20	62	25.26	30	25.16	24.55	32	37,934	0.08%
2021/05/19	78.2	25.67	45	25.58	25.90	33.2	37,474	0.09%
2021/05/18	26.2	24.09	14	23.94	24.30	12.2	36,681	0.03%
2021/05/17	17	22.35	75	22.56	22.10	-58	36,245	-0.16%
2021/05/14	68.2	25.41	67.4	25.97	24.55	0.8	35,672	0.00%
2021/05/13	234.1	25.80	183	25.59	25.35	51.1	34,903	0.15%	大買/大賣/
2021/05/12	80.4	28.57	94.6	28.82	28.15	-14.2	34,109	-0.04%
2021/05/11	114.4	32.55	106.5	32.19	31.25	7.9	33,480	0.02%	大買/大賣/
2021/05/10	127	34.77	68	34.82	34.70	59	32,591	0.18%	大買/
2021/05/07	149.5	34.31	204	33.54	33.40	-54.5	31,538	-0.17%	大買/大賣/
2021/05/06	283.8	35.01	299.2	35.24	34.10	-15.4	30,530	-0.05%	大買/大賣/
2021/05/05	79	33.40	132.5	33.78	34.10	-53.5	28,108	-0.19%	大賣/
2021/05/04	223.2	32.93	296.2	32.15	31.00	-73	26,584	-0.27%	大買/大賣/
2021/05/03	180.2	34.75	246.5	33.76	33.00	-66.3	25,599	-0.26%	大買/大賣/
2021/04/29	168	34.71	149.5	34.22	34.50	18.5	25,240	0.07%	大買/大賣/
2021/04/28	232	34.83	190	34.98	35.30	42	23,841	0.18%	大買/大賣/
2021/04/27	321.5	31.42	455	31.67	32.45	-133.5	22,174	-0.60%	大買/大賣/鉅額交易
2021/04/26	274	28.99	139.4	29.15	29.65	134.6	20,154	0.67%	大買/大賣/鉅額交易
2021/04/23	161.4	27.50	213	27.35	27.00	-51.6	19,023	-0.27%	大買/大賣/
2021/04/22	374.9	26.18	117.6	26.88	27.10	257.3	17,660	1.46%	大買/大賣/鉅額交易
2021/04/21	31	25.21	117	25.19	24.90	-86	15,604	-0.55%	大賣/
2021/04/20	161	25.18	126	25.01	25.00	35	15,167	0.23%	大買/大賣/
2021/04/19	51	24.35	118	24.35	24.95	-67	14,057	-0.48%	大賣/
2021/04/16	120	22.40	127	22.50	22.70	-7	13,045	-0.05%	大買/大賣/
2021/04/15	30	21.22	27	21.15	21.15	3	12,194	0.02%
2021/04/14	94	20.99	33	21.19	20.70	61	12,258	0.50%
2021/04/13	26	21.90	63	21.96	21.60	-37	11,966	-0.31%
2021/04/12	104	21.67	102	21.85	22.20	2	11,508	0.02%	大買/大賣/
2021/04/09	33	20.70	25	21.03	20.55	8	10,573	0.08%
2021/04/08	101	21.22	157	21.32	21.10	-56	10,310	-0.54%	大買/大賣/
2021/04/07	99	20.47	280.1	20.52	21.00	-181.1	9,823	-1.84%	大賣/鉅額交易
2021/04/06	15	19.86	28	19.90	19.80	-13	9,588	-0.14%
2021/04/01	18	19.79	8	19.70	19.70	10	9,580	0.10%
2021/03/31	17	19.75	10	19.78	19.80	7	9,645	0.07%
2021/03/30	19	19.78	1	19.80	19.75	18	9,716	0.19%
2021/03/29	256	20.04	41	19.95	19.90	215	9,995	2.15%	大買/鉅額交易
2021/03/26	1	19.55	19	19.49	19.60	-18	10,000	-0.18%
2021/03/25	18	19.25	10	19.30	19.10	8	10,195	0.08%
2021/03/24	23	19.25	3	19.25	19.25	20	10,302	0.19%
2021/03/23	53	19.41	8	19.39	19.30	45	10,399	0.43%
2021/03/22	0	19.35	16	19.65	19.75	-16	10,461	-0.15%
2021/03/19	51	19.24	0	0.00	19.25	51	10,574	0.48%
2021/03/18	15	19.47	0	0.00	19.45	15	10,689	0.14%
2021/03/17	9	19.46	5	19.68	19.45	4	10,864	0.04%
2021/03/16	2	19.75	0	0.00	19.65	2	11,078	0.02%
2021/03/15	1	19.95	2	20.05	19.75	-1	11,333	-0.01%
2021/03/12	3	19.78	2	19.95	19.70	1	11,609	0.01%
2021/03/11	6	19.61	0	0.00	19.35	6	11,871	0.05%
2021/03/10	0	0.00	8	19.67	19.50	-8	11,945	-0.07%
2021/03/09	10	19.29	11	19.13	19.00	-1	12,019	-0.01%
2021/03/08	43	19.38	44	19.26	19.20	-1	12,130	-0.01%
2021/03/05	29	19.63	133	19.36	19.30	-104	12,435	-0.84%	大賣/鉅額交易
2021/03/04	52	20.15	2	20.15	20.05	50	12,882	0.39%
2021/03/03	83	20.52	9	20.31	20.20	74	13,743	0.54%
2021/03/02	15	20.07	15.2	19.94	19.70	-0.2	13,676	0.00%
2021/02/26	22	20.08	25	20.37	20.05	-3	14,145	-0.02%
2021/02/25	1	20.05	3	20.15	20.10	-2	14,217	-0.01%
2021/02/24	12	20.08	13	20.36	20.00	-1	14,252	-0.01%
2021/02/23	11	20.02	1	20.10	20.00	10	14,186	0.07%
2021/02/22	15	20.09	5	20.08	20.10	10	14,303	0.07%
2021/02/19	16	19.48	46	19.52	19.65	-30	14,180	-0.21%
2021/02/18	1	19.70	4	19.59	19.60	-3	14,283	-0.02%
2021/02/17	10	19.00	37	19.16	19.25	-27	14,352	-0.19%
2021/02/05	22	18.64	20	18.50	18.50	2	14,434	0.01%
2021/02/04	11	18.33	19	18.60	18.60	-8	14,728	-0.05%
2021/02/03	4	18.28	1	18.65	18.10	3	14,892	0.02%
2021/02/02	0	0.00	7	18.18	18.30	-7	15,281	-0.05%
2021/02/01	9	17.47	9	17.79	18.00	0	15,529	0.00%
2021/01/29	1	18.05	8	18.19	18.00	-7	15,765	-0.04%
2021/01/28	25	18.22	0	0.00	18.15	25	16,275	0.15%
2021/01/27	2	18.55	1	19.00	18.60	1	16,530	0.01%
2021/01/26	11	18.89	1	18.85	18.80	10	16,971	0.06%
2021/01/25	6	19.10	10	19.21	19.25	-4	17,313	-0.02%
2021/01/22	22	19.16	27	18.87	19.20	-5	17,522	-0.03%
2021/01/21	10	17.63	32.1	17.71	18.10	-22.1	17,231	-0.13%
2021/01/20	19	17.49	1	17.60	17.35	18	17,754	0.10%
2021/01/19	15	18.59	12	18.56	18.35	3	18,033	0.02%
2021/01/18	7	17.62	4	18.04	18.00	3	18,167	0.02%
2021/01/15	33	18.12	5	18.04	17.85	28	18,560	0.15%
2021/01/14	3	18.62	0	0.00	18.65	3	18,778	0.02%
2021/01/12	14	18.69	0	0.00	18.60	14	19,213	0.07%
2021/01/11	0	0.00	4	19.11	19.10	-4	19,920	-0.02%
2021/01/08	22	18.91	3	18.95	18.90	19	20,718	0.09%
2021/01/07	5	19.61	49	19.19	19.45	-44	22,688	-0.19%
2021/01/06	32	18.90	8	19.08	18.70	24	24,370	0.10%
2021/01/05	92	19.46	34	19.50	19.45	58	25,785	0.22%
2021/01/04	36	19.81	33	19.78	19.70	3	27,448	0.01%
2020/12/31	1	20.15	6	20.14	20.10	-5	28,462	-0.02%
2020/12/30	55	20.30	0	0.00	20.30	55	28,741	0.19%
2020/12/29	29	20.93	32	20.84	20.45	-3	29,676	-0.01%
2020/12/28	8	20.26	56	20.29	20.15	-48	29,606	-0.16%
2020/12/25	36	20.08	6	20.38	20.20	30	29,736	0.10%
2020/12/24	5	20.21	0	0.00	20.05	5	30,004	0.02%
2020/12/23	8	20.06	24	19.97	20.20	-16	30,378	-0.05%
2020/12/22	29	19.77	0	0.00	19.60	29	30,648	0.09%
2020/12/21	20	20.23	21.1	20.28	20.35	-1.1	30,718	0.00%
2020/12/18	1	19.80	6.1	19.90	19.80	-5.1	30,755	-0.02%
2020/12/17	15	19.69	2	19.70	19.75	13	30,826	0.04%
2020/12/16	6	20.08	3	19.93	19.95	3	30,903	0.01%
2020/12/15	19	19.85	0	0.00	19.70	19	31,315	0.06%
2020/12/14	11	20.05	2	20.10	20.30	9	31,321	0.03%
2020/12/11	12	20.28	5	20.08	20.05	7	31,531	0.02%
2020/12/10	20	20.58	7	20.97	20.50	13	32,173	0.04%
2020/12/09	17	20.66	27	20.93	20.55	-10	32,638	-0.03%
2020/12/08	29	21.25	23	21.22	20.95	6	34,293	0.02%
2020/12/07	14	20.84	13	21.05	20.85	1	34,691	0.00%
2020/12/04	8	20.76	8	20.73	20.65	0	35,454	0.00%
2020/12/03	33	20.77	26	20.67	20.60	7	36,695	0.02%
2020/12/02	33	20.77	22	20.61	20.60	11	37,887	0.03%
2020/12/01	7	21.02	10	21.16	20.85	-3	38,339	-0.01%
2020/11/30	62	21.36	54.1	21.43	21.35	7.9	38,761	0.02%
2020/11/27	63	20.68	75	20.78	20.80	-12	38,628	-0.03%
2020/11/26	24	19.90	21	19.82	19.85	3	38,010	0.01%
2020/11/25	142	19.76	123	20.06	19.90	19	38,502	0.05%	大買/大賣/
2020/11/24	24	19.35	0.2	19.25	19.45	23.8	38,115	0.06%
2020/11/23	1	19.05	14	19.15	19.15	-13	38,060	-0.03%
2020/11/20	7	18.96	0	0.00	19.00	7	38,056	0.02%
2020/11/19	11	18.87	10	19.19	19.20	1	38,234	0.00%
2020/11/18	5	18.83	7	18.96	18.85	-2	38,335	-0.01%
2020/11/17	4	19.08	16	19.08	18.90	-12	38,556	-0.03%
2020/11/16	20	19.08	11	19.03	18.85	9	38,716	0.02%
2020/11/13	10	19.07	48	19.16	19.35	-38	39,033	-0.10%
2020/11/12	81	19.15	84	18.90	18.70	-3	39,568	-0.01%
2020/11/11	3	19.05	19	19.23	19.20	-16	39,631	-0.04%
2020/11/10	33	19.51	13	19.40	19.20	20	39,666	0.05%
2020/11/09	11	20.16	24	20.16	20.10	-13	39,412	-0.03%
2020/11/06	29	20.24	25	20.14	20.15	4	39,594	0.01%
2020/11/05	55	20.51	94	20.61	20.45	-39	40,590	-0.10%
2020/11/04	17	20.08	5	20.24	20.05	12	40,637	0.03%
2020/11/03	28	20.59	16	20.65	20.45	12	41,046	0.03%
2020/11/02	31	19.85	22	19.92	19.95	9	40,889	0.02%
2020/10/30	36	20.47	54	20.44	20.10	-18	40,665	-0.04%
2020/10/29	9	20.50	6	20.33	20.60	3	41,076	0.01%
2020/10/28	30	20.98	43.5	20.88	20.60	-13.5	41,354	-0.03%
2020/10/27	24.2	20.68	16	20.53	20.45	8.2	40,705	0.02%
2020/10/26	28	20.71	62	20.82	20.60	-34	40,295	-0.08%
2020/10/23	10	20.98	36	21.01	20.85	-26	40,027	-0.06%
2020/10/22	26	20.75	32	20.60	20.60	-6	39,509	-0.02%
2020/10/21	11	20.71	92	20.70	20.55	-81	39,134	-0.21%
2020/10/20	13	20.85	14	20.73	20.85	-1	38,902	0.00%
2020/10/19	88	20.90	102.4	21.06	21.10	-14.4	38,609	-0.04%	大賣/
2020/10/16	190	21.17	123	20.72	20.60	67	37,892	0.18%	大買/大賣/
2020/10/15	193	21.53	216	21.67	21.85	-23	37,047	-0.06%	大買/大賣/
2020/10/14	180	21.16	132	21.35	21.00	48	34,946	0.14%	大買/大賣/
2020/10/13	124	20.12	99	20.00	20.00	25	32,964	0.08%	大買/
2020/10/12	78	19.64	161	19.94	20.45	-83	31,353	-0.26%	大賣/
2020/10/08	97	18.61	70	18.56	18.60	27	29,686	0.09%
2020/10/07	20	17.88	16	17.91	17.85	4	28,511	0.01%
2020/10/06	81	18.05	37	18.13	17.80	44	28,220	0.16%
2020/10/05	2	16.95	31	17.23	17.55	-29	27,286	-0.11%
2020/09/30	34	16.98	13	16.99	17.10	21	27,209	0.08%
2020/09/29	27	17.11	20	16.96	16.80	7	27,101	0.03%
2020/09/28	14	16.95	123	17.14	17.00	-109	26,757	-0.41%	大賣/鉅額交易
2020/09/25	23	16.66	30	16.46	16.10	-7	26,283	-0.03%
2020/09/24	15	17.03	13	17.04	16.75	2	25,687	0.01%
2020/09/23	15	16.92	24	17.08	17.05	-9	25,407	-0.04%
2020/09/22	7	16.66	65	16.65	16.85	-58	25,149	-0.23%
2020/09/21	6	16.90	2	16.90	16.85	4	25,138	0.02%
2020/09/18	8	17.52	26	17.53	17.00	-18	24,931	-0.07%
2020/09/17	18	17.03	4	17.09	17.00	14	24,366	0.06%
2020/09/16	15	16.87	18	16.88	17.05	-3	24,148	-0.01%
2020/09/15	15	17.21	59	17.48	17.00	-44	23,753	-0.19%
2020/09/14	96	16.85	93	16.75	16.60	3	22,933	0.01%
2020/09/11	239	17.90	256	17.83	17.45	-17	22,205	-0.08%	大買/大賣/
2020/09/10	63	17.00	50	16.96	17.05	13	20,392	0.06%
2020/09/09	242	16.36	127	16.84	16.80	115	19,644	0.59%	大買/大賣/鉅額交易
2020/09/08	41	17.23	35	16.53	16.05	6	18,507	0.03%
2020/09/07	57	16.07	58.1	16.48	16.90	-1.1	17,118	-0.01%
2020/09/04	46	15.43	55	15.22	15.40	-9	15,736	-0.06%
2020/09/03	36	15.27	40	15.48	15.55	-4	15,095	-0.03%
2020/09/02	13	14.82	62.1	14.98	15.15	-49.1	14,301	-0.34%
2020/09/01	67	14.79	2	14.83	14.65	65	13,840	0.47%
2020/08/31	47	15.12	82	15.01	14.95	-35	13,480	-0.26%
2020/08/27	18	14.43	3	14.62	14.35	15	12,568	0.12%
2020/08/26	39	14.56	58	14.64	14.60	-19	12,399	-0.15%
2020/08/25	76	14.74	104	14.62	14.60	-28	12,238	-0.23%	大賣/
2020/08/24	9	14.39	18	14.33	14.55	-9	11,913	-0.08%
2020/08/21	55	14.36	33	14.37	14.40	22	11,655	0.19%
2020/08/20	46	14.03	197	13.93	13.90	-151	11,333	-1.33%	大賣/鉅額交易
2020/08/19	51	14.69	6	14.77	14.35	45	10,965	0.41%
2020/08/18	140	14.84	141	14.96	14.85	-1	10,457	-0.01%	大買/大賣/
2020/08/17	17	14.52	9	14.52	14.40	8	9,697	0.08%
2020/08/14	5	13.95	21	13.84	13.90	-16	9,298	-0.17%
2020/08/13	17	14.06	8	13.84	13.70	9	9,005	0.10%
2020/08/12	19	14.28	19	14.13	14.10	0	8,795	0.00%
2020/08/11	198	14.56	58	14.33	14.20	140	8,377	1.67%	大買/鉅額交易
2020/08/10	48	14.72	57.1	14.96	15.05	-9.1	7,094	-0.13%
2020/08/07	63	13.52	43.2	13.83	13.70	19.8	6,479	0.31%
2020/08/06	17	13.09	27	13.00	13.10	-10	5,856	-0.17%
2020/08/05	33	12.72	6	12.76	12.90	27	5,551	0.49%
2020/08/04	7	13.01	44	12.92	12.85	-37	5,409	-0.68%
2020/08/03	10	12.25	28.1	12.03	12.30	-18.1	4,639	-0.39%
2020/07/31	3	11.03	0	0.00	11.20	3	4,074	0.07%
2020/07/30	0	0.00	9	11.03	11.10	-9	4,377	-0.21%
2020/07/29	6	10.90	0	0.00	10.90	6	4,512	0.13%
2020/07/28	61	10.84	1	10.70	10.75	60	4,506	1.33%
2020/07/23	10	11.10	5	11.20	11.10	5	4,455	0.11%
2020/07/22	5	11.25	20	11.30	11.15	-15	4,464	-0.34%
2020/07/21	0	0.00	22	11.11	11.10	-22	4,394	-0.50%
2020/07/17	10	11.10	2.1	10.95	10.95	7.9	4,381	0.18%
2020/07/16	0	0.00	20	11.18	11.15	-20	4,364	-0.46%
2020/07/15	5	11.45	6	11.35	11.25	-1	4,316	-0.02%
2020/07/14	1	11.15	0	11.10	11.15	1	4,151	0.02%
2020/07/10	24	11.22	10	11.23	11.20	14	4,071	0.34%
2020/07/09	21	11.49	10	11.38	11.70	11	3,952	0.28%
2020/07/08	11	11.09	84	11.25	11.20	-73	3,630	-2.01%
2020/07/07	35	10.95	20	10.95	10.95	15	3,524	0.43%
2020/07/06	1	10.85	28	10.77	10.85	-27	3,490	-0.77%
2020/07/02	0	0.00	12	10.95	10.85	-12	3,486	-0.34%
2020/07/01	0	0.00	34	10.85	10.90	-34	3,448	-0.99%
2020/06/30	31	10.84	82	10.91	10.85	-51	3,416	-1.49%
2020/06/29	20	10.45	0	0.00	10.45	20	3,197	0.63%
2020/06/24	0	0.00	5	10.50	10.55	-5	3,209	-0.16%
2020/06/23	2	10.55	2	10.55	10.55	0	3,235	0.00%
2020/06/19	0	0.00	81	10.75	10.60	-81	3,280	-2.47%
2020/06/18	0	0.00	20	10.58	10.60	-20	3,249	-0.62%
2020/06/17	185	10.73	127	10.81	10.65	58	3,227	1.80%	大買/大賣/
2020/06/16	30	10.35	50	10.37	10.40	-20	3,116	-0.64%
2020/06/15	60	10.28	0	0.00	10.25	60	3,177	1.89%
2020/06/12	13	10.23	0	0.00	10.25	13	3,202	0.41%
2020/06/11	26	10.44	0	0.00	10.40	26	3,232	0.80%
2020/06/10	0	0.00	1	10.85	10.80	-1	3,203	-0.03%
2020/06/09	0	0.00	1	10.95	10.90	-1	3,259	-0.03%
2020/06/08	0	0.00	6	10.90	10.85	-6	3,295	-0.18%
2020/06/05	54	10.80	0	0.00	10.90	54	3,282	1.65%
2020/06/04	0	0.00	1	10.85	10.80	-1	3,326	-0.03%
2020/06/03	0	0.00	7	10.81	10.90	-7	3,353	-0.21%
2020/06/01	0	0.00	10	10.85	10.85	-10	3,313	-0.30%
2020/05/29	10	10.80	2	10.83	10.80	8	3,325	0.24%
2020/05/28	0	0.00	12	10.85	10.75	-12	3,320	-0.36%
2020/05/26	11	10.75	10	10.60	10.60	1	3,276	0.03%
2020/05/22	4	10.40	0	0.00	10.30	4	3,226	0.12%
2020/05/21	1	10.60	0	0.00	10.55	1	3,219	0.03%
2020/05/18	0	0.00	4	10.75	10.75	-4	3,178	-0.13%
2020/05/15	2	10.43	0	0.00	10.40	2	3,123	0.06%
2020/05/13	6	10.60	3	10.80	10.95	3	3,060	0.10%
2020/05/12	1	10.60	0	0.00	10.65	1	2,986	0.03%
2020/05/11	0	0.00	2	10.93	10.95	-2	2,978	-0.07%
2020/05/07	3	10.45	32	10.51	10.65	-29	2,927	-0.99%
2020/05/06	96	10.91	12	10.95	10.60	84	2,909	2.89%
2020/05/05	32	10.28	1	10.30	10.65	31	2,599	1.19%
2020/04/24	20	9.20	4	9.31	9.30	16	2,553	0.63%
2020/04/22	0	0.00	2	8.87	9.03	-2	2,659	-0.08%
2020/04/21	2	8.94	5	9.21	8.96	-3	2,707	-0.11%
2020/04/20	0	0.00	3	9.25	9.24	-3	2,731	-0.11%
2020/04/14	3	9.20	0	0.00	9.31	3	2,908	0.10%
2020/04/13	3	9.05	0	0.00	9.08	3	2,918	0.10%
2020/04/07	40	8.54	0	0.00	8.50	40	2,997	1.33%
2020/04/06	5	8.38	0	0.00	8.42	5	3,051	0.16%
2020/03/27	2	8.40	20	8.30	8.28	-18	3,348	-0.54%
2020/03/25	10	8.16	0	0.00	8.21	10	3,452	0.29%
2020/03/24	0	0.00	10	7.72	7.76	-10	3,412	-0.29%
2020/03/23	1	7.34	12	7.33	7.33	-11	3,446	-0.32%
2020/03/19	2	6.94	0	0.00	6.97	2	3,423	0.06%
2020/03/17	1	7.70	0	0.00	7.66	1	3,319	0.03%
2020/03/13	2	8.12	20	8.15	8.40	-18	3,239	-0.56%
2020/03/11	6	9.73	0	0.00	9.62	6	3,108	0.19%
2020/03/10	0	0.00	60	9.44	9.61	-60	3,089	-1.94%
2020/03/09	7	9.81	10	9.97	9.70	-3	3,046	-0.10%
2020/03/06	7	10.05	0	0.00	10.05	7	3,010	0.23%
2020/03/02	3	10.05	0	0.00	10.05	3	2,970	0.10%
2020/02/27	0	0.00	10	10.15	10.15	-10	2,932	-0.34%
2020/02/26	3	10.45	0	0.00	10.40	3	2,909	0.10%
2020/02/25	5	10.40	0	0.00	10.40	5	2,989	0.17%
2020/02/24	0	0.00	20.2	10.55	10.55	-20.2	2,975	-0.68%
2020/02/20	0	0.00	6	10.70	10.70	-6	2,948	-0.20%
2020/02/19	0.5	10.70	0	0.00	10.70	0.5	2,944	0.02%
2020/02/18	2	10.60	0	0.00	10.60	2	2,933	0.07%
2020/02/17	6	10.63	20	10.65	10.60	-14	2,931	-0.48%
2020/02/12	56	10.78	0	0.00	10.75	56	2,935	1.91%
2020/02/11	40	10.75	0	0.00	10.75	40	2,913	1.37%
2020/02/10	3	10.70	2	10.65	10.70	1	2,900	0.03%
2020/02/07	2	10.85	114	10.95	10.85	-112	2,894	-3.87%	大賣/鉅額交易
2020/02/04	2	11.10	0	0.00	11.15	2	2,859	0.07%
2020/02/03	0	0.00	10	10.70	10.90	-10	2,993	-0.33%
2020/01/31	1	11.30	5	11.25	11.25	-4	2,950	-0.14%
2020/01/30	25	11.20	18	11.34	11.05	7	2,920	0.24%
2020/01/20	15	11.97	10	11.95	11.95	5	2,828	0.18%
2020/01/17	10	12.00	0	0.00	12.00	10	2,792	0.36%
2020/01/16	0	0.00	10	11.80	12.00	-10	2,755	-0.36%
2020/01/15	0	0.00	3	11.75	11.80	-3	2,651	-0.11%
2020/01/14	6	11.87	0	0.00	11.80	6	2,591	0.23%
2020/01/13	10	11.75	5	11.70	11.85	5	2,536	0.20%
2020/01/10	10	11.30	0	0.00	11.30	10	2,415	0.41%
2020/01/06	6	11.28	0	0.00	11.25	6	2,374	0.25%
2020/01/02	14	11.49	0	0.00	11.50	14	2,340	0.60%
2019/12/31	129	11.41	0	0.00	11.40	129	2,281	5.65%	大買/鉅額交易
2019/12/30	40	11.41	0	0.00	11.40	40	2,244	1.78%
2019/12/27	0	0.00	2	11.15	11.25	-2	2,164	-0.09%
2019/12/25	11	11.05	4	11.00	11.05	7	2,092	0.33%
2019/12/24	14	11.31	25	11.38	11.15	-11	2,058	-0.53%
2019/12/23	0	0.00	10	10.90	11.10	-10	1,822	-0.55%
2019/12/20	6	10.75	0	0.00	10.75	6	1,702	0.35%
2019/12/18	0	0.00	40	10.75	10.75	-40	1,686	-2.37%
2019/12/13	3	10.50	10	10.55	10.50	-7	1,768	-0.40%
2019/12/11	2	10.55	0	0.00	10.60	2	1,762	0.11%
2019/12/10	3	10.60	5	10.55	10.55	-2	1,774	-0.11%
2019/12/09	26	10.50	5	10.50	10.50	21	1,772	1.19%
2019/12/06	13	10.54	4	10.45	10.45	9	1,775	0.51%
2019/12/05	4	10.49	0	0.00	10.50	4	1,768	0.23%
2019/12/04	0	0.00	40	10.50	10.50	-40	1,762	-2.27%
2019/12/03	3	10.60	82	10.55	10.55	-79	1,768	-4.47%
2019/12/02	0	0.00	12	10.62	10.60	-12	1,804	-0.67%
2019/11/29	0	0.00	50	10.70	10.65	-50	1,841	-2.72%
2019/11/27	81	10.68	0	0.00	10.70	81	1,844	4.39%
2019/11/26	0	0.00	3	10.70	10.70	-3	1,834	-0.16%
2019/11/13	0	0.00	5	10.75	10.70	-5	1,799	-0.28%
2019/11/12	20	10.63	31	10.70	10.70	-11	1,778	-0.62%
2019/11/11	3	10.60	0	0.00	10.60	3	1,764	0.17%
2019/11/07	21	10.60	2	10.60	10.60	19	1,753	1.08%
2019/11/05	11	10.80	21	10.75	10.65	-10	1,725	-0.58%
2019/11/04	50.3	10.57	0.2	10.55	10.55	50.1	1,688	2.97%
2019/11/01	20	10.60	0	0.00	10.60	20	1,706	1.17%
2019/10/31	3	10.90	0	0.00	10.65	3	1,739	0.17%
2019/10/29	0	0.00	0	10.55	10.45	0	1,577	0.00%
2019/10/28	0	10.60	0	0.00	10.55	0	1,590	0.00%
2019/10/25	0.8	10.60	1	10.60	10.60	-0.2	1,601	-0.01%
2019/10/24	10	10.60	0	0.00	10.50	10	1,620	0.62%
2019/10/22	80	10.57	0	0.00	10.55	80	1,641	4.87%
2019/10/21	0	0.00	10	10.55	10.60	-10	1,708	-0.59%
2019/10/18	10	10.40	0	0.00	10.40	10	1,743	0.57%
2019/10/17	0	0.00	1	10.70	10.70	-1	1,746	-0.06%
2019/10/14	1	10.55	0	0.00	10.50	1	1,877	0.05%
2019/10/08	2	10.60	0	0.00	10.50	2	1,881	0.11%
2019/10/01	20	10.70	1	10.70	10.70	19	1,908	1.00%
2019/09/19	5	11.00	0	0.00	10.80	5	1,913	0.26%
2019/09/18	20	10.93	0	0.00	10.95	20	1,891	1.06%
2019/09/17	10	10.55	0	0.00	10.50	10	1,807	0.55%
2019/09/12	0	0.00	30	10.55	10.55	-30	1,829	-1.64%
2019/09/11	10	10.45	0	0.00	10.45	10	1,825	0.55%
2019/09/10	20	10.45	70	10.45	10.45	-50	1,830	-2.73%
2019/09/05	1	10.50	0	0.00	10.50	1	1,845	0.05%
2019/09/02	20	10.25	0	0.00	10.25	20	1,808	1.11%
2019/08/29	0	0.00	2	10.00	10.00	-2	1,956	-0.10%
2019/08/23	0	0.00	50	9.99	10.05	-50	2,175	-2.30%
2019/08/22	0	0.00	67	10.05	10.05	-67	2,138	-3.13%
2019/08/15	0	0.00	23	9.93	9.95	-23	2,269	-1.01%
2019/08/13	0	0.00	100	10.10	10.05	-100	2,434	-4.11%
2019/08/12	0	0.00	70	10.15	10.10	-70	2,436	-2.87%
2019/08/08	0	0.00	30	10.10	10.20	-30	2,436	-1.23%
2019/08/07	0	0.00	100	10.18	10.05	-100	2,440	-4.10%
2019/08/06	0	0.00	620	9.99	10.10	-620	2,453	-25.27%	大賣/鉅額交易
2019/08/05	20	10.50	10	10.45	10.30	10	2,442	0.41%
2019/08/02	86	11.10	0	0.00	11.00	86	2,428	3.54%
2019/08/01	0	0.00	5	11.10	11.15	-5	2,410	-0.21%
2019/07/31	120	11.15	0	0.00	11.20	120	2,411	4.98%	大買/鉅額交易
2019/07/30	250	11.24	150	11.22	11.20	100	2,416	4.14%	大買/大賣/
2019/07/29	60	11.25	0	0.00	11.30	60	2,427	2.47%
2019/07/26	5	11.15	0	0.00	11.25	5	2,537	0.20%
2019/07/24	50	11.05	0	0.00	11.00	50	2,516	1.99%
2019/07/23	1	11.05	36	11.15	11.05	-35	2,492	-1.40%
2019/07/19	36	11.29	0	0.00	11.35	36	2,399	1.50%
2019/07/12	50	11.11	3	11.08	11.10	47	2,366	1.99%
2019/07/10	50	11.19	0	0.00	11.15	50	2,363	2.12%
2019/07/02	0	0.00	1	11.00	10.95	-1	2,411	-0.04%
2019/06/24	45	11.05	20	11.05	10.95	25	2,468	1.01%
2019/06/20	10	11.15	0	0.00	11.15	10	2,451	0.41%
2019/06/11	35	11.20	0	0.00	11.20	35	2,796	1.25%
2019/06/06	30	11.35	0	0.00	11.35	30	2,861	1.05%
2019/06/04	0	0.00	1	11.50	11.40	-1	2,734	-0.04%
2019/06/03	400	11.38	8	11.40	11.40	392	2,631	14.90%	大買/鉅額交易
2019/05/31	0	0.00	20	11.38	11.30	-20	2,597	-0.77%
2019/05/28	8	11.30	1	11.30	11.30	7	2,545	0.27%
2019/05/24	5	11.25	16	11.22	11.25	-11	2,488	-0.44%
2019/05/23	6	11.15	0	0.00	11.10	6	2,464	0.24%
2019/05/22	0	0.00	6	11.17	11.20	-6	2,452	-0.24%
2019/05/21	16	11.22	1	11.20	11.20	15	2,449	0.61%
2019/05/20	5	11.15	0	0.00	11.10	5	2,402	0.21%
2019/05/15	2	10.75	0	0.00	10.75	2	2,534	0.08%
2019/05/14	0	0.00	25	10.44	10.70	-25	2,626	-0.95%
2019/05/07	15	11.10	0	0.00	11.10	15	2,868	0.52%
2019/05/03	10	11.35	16	11.26	11.20	-6	2,934	-0.20%
2019/04/26	0	0.00	5	10.85	10.95	-5	2,835	-0.18%
2019/04/24	2	11.05	0	0.00	10.95	2	2,826	0.07%
2019/04/17	0	0.00	3	10.65	10.75	-3	2,699	-0.11%
2019/04/12	21	10.71	0	0.00	10.70	21	2,721	0.77%
2019/04/09	0	0.00	2	11.10	11.10	-2	2,657	-0.08%
2019/04/08	10	11.15	0	0.00	11.15	10	2,669	0.37%
2019/04/02	0	0.00	8	11.15	11.10	-8	2,692	-0.30%
2019/03/29	0	11.00	0	0.00	11.10	0	2,906	0.00%
2019/03/28	0	11.05	0	0.00	11.10	0	2,918	0.00%
2019/03/27	2	11.20	0	0.00	11.20	2	2,941	0.07%
2019/03/25	2	11.10	0	0.00	11.10	2	2,915	0.07%
2019/03/21	0	0.00	1	11.65	11.55	-1	2,866	-0.03%
2019/03/20	0	11.40	0	0.00	11.50	0	2,793	0.00%
2019/03/19	0	11.55	0	0.00	11.60	0	2,792	0.00%
2019/03/18	1	11.10	0	0.00	11.15	1	2,605	0.04%
2019/03/13	3	11.28	0	0.00	11.25	3	2,654	0.11%
2019/03/05	0	0.00	2	11.00	11.05	-2	2,753	-0.07%
2019/02/21	0	0.00	3	11.00	11.05	-3	2,818	-0.11%
2019/02/20	0	0.00	1	11.00	11.00	-1	2,822	-0.04%
2019/02/19	0	0.00	1	11.15	11.00	-1	2,818	-0.04%
2019/02/15	1	11.00	0	0.00	10.95	1	2,854	0.04%
2019/02/14	0	0.00	1	11.10	11.25	-1	2,748	-0.04%
2019/02/13	1	11.15	35	11.10	11.25	-34	2,703	-1.26%
2019/02/12	35	11.00	9	10.83	11.25	26	2,610	1.00%
2019/01/30	14	10.30	0	0.00	10.15	14	2,352	0.60%
2019/01/29	5	10.15	0	0.00	10.25	5	2,351	0.21%
2019/01/25	0	0.00	3	10.18	10.15	-3	2,421	-0.12%
2019/01/24	0	0.00	10	10.20	10.20	-10	2,450	-0.41%
2019/01/21	10	9.96	0	0.00	9.86	10	2,468	0.41%
2019/01/17	0	0.00	1	10.10	9.95	-1	2,585	-0.04%
2019/01/10	0	0.00	1	10.10	10.10	-1	2,675	-0.04%
2019/01/03	0	0.00	20	10.00	9.91	-20	2,791	-0.72%
2018/12/28	0	0.00	1	10.15	10.15	-1	2,833	-0.04%
2018/12/27	5	10.25	0	0.00	10.15	5	2,916	0.17%
2018/12/25	1	10.25	41	10.25	10.30	-40	3,263	-1.23%
2018/12/24	20	10.83	0	0.00	10.65	20	3,288	0.61%
2018/12/22	0	0.00	333	10.45	10.70	-333	3,335	-9.98%	大賣/鉅額交易
2018/12/21	1	9.99	10	9.98	9.87	-9	3,217	-0.28%
2018/12/20	0	0.00	343	9.99	9.94	-343	3,275	-10.47%	大賣/鉅額交易
2018/12/19	0	0.00	2	10.20	10.15	-2	3,415	-0.06%
2018/12/14	0	0.00	44	10.50	10.55	-44	3,748	-1.17%
2018/12/13	5	10.60	2	10.60	10.55	3	3,842	0.08%
2018/12/12	10	10.55	0	0.00	10.70	10	3,992	0.25%
2018/12/10	2	10.45	0	0.00	10.45	2	4,071	0.05%
2018/12/07	5	10.50	0	0.00	10.50	5	4,099	0.12%
2018/12/06	14	10.58	0	0.00	10.45	14	4,191	0.33%
2018/12/05	4	10.90	0	0.00	10.85	4	4,166	0.10%
2018/12/04	18	11.05	4	11.18	11.05	14	4,217	0.33%
2018/12/03	0	0.00	1	11.20	11.15	-1	4,232	-0.02%
2018/11/30	22	10.85	2	10.85	10.80	20	4,168	0.48%
2018/11/29	2	11.15	0	0.00	11.00	2	4,141	0.05%
2018/11/27	0	0.00	10	10.80	10.95	-10	4,045	-0.25%
2018/11/26	6	10.88	9	10.96	10.80	-3	4,035	-0.07%
2018/11/22	10	11.20	0	0.00	11.20	10	3,996	0.25%
2018/11/16	3	11.25	0	0.00	11.20	3	4,128	0.07%
2018/11/14	0	0.00	8	11.33	11.45	-8	4,121	-0.19%
2018/11/13	5	11.00	0	0.00	11.00	5	4,064	0.12%
2018/11/12	0	0.00	4	11.15	11.10	-4	4,080	-0.10%
2018/11/09	0	0.00	19	11.14	11.15	-19	4,114	-0.46%
2018/11/07	4	11.40	3	11.38	11.35	1	4,174	0.02%
2018/11/02	6	11.30	12	11.37	11.20	-6	4,356	-0.14%
2018/10/31	7	10.75	2	10.80	10.85	5	4,347	0.12%
2018/10/29	0	0.00	2	10.48	10.35	-2	4,302	-0.05%
2018/10/26	0	0.00	5	10.35	10.45	-5	4,278	-0.12%
2018/10/25	8	10.75	12	11.01	10.80	-4	4,239	-0.09%
2018/10/24	5	11.35	0	0.00	11.40	5	4,206	0.12%
2018/10/18	0	0.00	12	11.66	11.70	-12	4,300	-0.28%
2018/10/17	15	12.05	1	11.80	11.80	14	4,300	0.33%
2018/10/16	5	12.05	0	0.00	12.00	5	4,299	0.12%
2018/10/12	4	11.38	6	11.78	11.90	-2	4,382	-0.05%
2018/10/11	7	11.56	2	11.50	11.45	5	4,484	0.11%
2018/10/08	0	0.00	3	12.65	12.90	-3	4,520	-0.07%
2018/10/05	2	13.15	0	0.00	12.70	2	4,527	0.04%
2018/10/04	0	0.00	5	13.15	13.30	-5	4,519	-0.11%
2018/10/03	12	13.78	2	13.70	13.35	10	4,496	0.22%
2018/10/01	2	13.20	2	13.13	13.25	0	4,246	0.00%
2018/09/28	0	0.00	2	13.00	12.95	-2	4,241	-0.05%
2018/09/27	0	0.00	2	13.10	12.90	-2	4,202	-0.05%
2018/09/26	3	13.20	0	0.00	13.15	3	4,190	0.07%
2018/09/25	13	13.08	7	13.33	13.15	6	4,146	0.14%
2018/09/20	0	0.00	3	12.45	12.40	-3	3,911	-0.08%
2018/09/19	17	12.74	2	12.75	12.65	15	3,943	0.38%
2018/09/18	10	12.85	10	12.40	12.40	0	3,965	0.00%
2018/09/17	1	12.00	2	12.30	12.50	-1	3,943	-0.03%
2018/09/13	1	11.95	0	0.00	11.90	1	3,960	0.03%
2018/09/10	6	11.23	5	11.55	11.10	1	4,209	0.02%
2018/09/07	2	11.80	0	0.00	11.75	2	4,251	0.05%
2018/09/06	6	12.10	0	0.00	12.05	6	4,651	0.13%
2018/09/03	0	0.00	1	12.20	12.20	-1	5,479	-0.02%
2018/08/30	10	12.30	0	0.00	12.25	10	5,679	0.18%
2018/08/29	0	0.00	1	12.30	12.35	-1	5,782	-0.02%
2018/08/28	0	0.00	1	12.40	12.35	-1	5,909	-0.02%
2018/08/27	0	0.00	3	12.35	12.40	-3	6,233	-0.05%
2018/08/24	25	12.40	0	0.00	12.35	25	6,373	0.39%
2018/08/23	1	12.75	1	12.25	12.70	0	6,664	0.00%
2018/08/22	1	12.00	5	11.95	11.95	-4	7,143	-0.06%
2018/08/21	0	0.00	11	11.86	12.00	-11	7,264	-0.15%
2018/08/20	10	12.15	0	0.00	11.80	10	7,332	0.14%
2018/08/14	2	12.60	0	0.00	12.60	2	7,628	0.03%
2018/08/13	7	12.61	0	0.00	12.55	7	7,664	0.09%
2018/08/10	15	13.18	0	0.00	13.10	15	7,667	0.20%
2018/08/09	1	13.75	0	0.00	13.70	1	7,618	0.01%
2018/08/08	128	13.90	12	13.98	13.75	116	7,762	1.49%	大買/鉅額交易
2018/08/07	73	13.69	2	13.70	13.70	71	8,109	0.88%
2018/08/06	57	13.65	4	13.70	13.75	53	8,237	0.64%
2018/08/02	5	13.60	5	13.75	13.55	0	8,652	0.00%
2018/08/01	1	13.75	20	13.75	13.75	-19	8,977	-0.21%
2018/07/31	0	0.00	2	13.70	13.85	-2	9,091	-0.02%
2018/07/30	0	0.00	5	13.90	13.65	-5	9,151	-0.05%
2018/07/27	9	13.55	10	13.65	13.60	-1	9,351	-0.01%
2018/07/26	10	13.65	0	0.00	13.55	10	9,606	0.10%
2018/07/25	2	13.65	18	13.71	13.75	-16	10,127	-0.16%
2018/07/23	1	13.20	0	0.00	13.25	1	10,813	0.01%
2018/07/20	7	13.50	0	0.00	13.25	7	11,292	0.06%
2018/07/19	10	13.85	0	0.00	13.85	10	11,552	0.09%
2018/07/18	368	13.90	5	13.95	13.85	363	11,902	3.05%	大買/鉅額交易
2018/07/17	7	13.69	21	13.79	13.80	-14	11,997	-0.12%
2018/07/16	32	13.48	0	0.00	13.45	32	12,675	0.25%
2018/07/13	5	13.40	0	0.00	13.35	5	13,308	0.04%
2018/07/12	5	13.35	0	0.00	13.35	5	13,655	0.04%
2018/07/11	0	0.00	20	13.00	13.00	-20	14,145	-0.14%
2018/07/10	10	13.00	0	0.00	12.95	10	14,680	0.07%
2018/07/09	16	12.68	0	0.00	12.80	16	15,078	0.11%
2018/07/05	0	0.00	3	12.85	12.70	-3	16,184	-0.02%
2018/07/04	1	13.00	0	0.00	13.05	1	17,463	0.01%
2018/07/03	7	13.13	0	0.00	13.00	7	19,033	0.04%
2018/07/02	2	13.58	0	0.00	13.50	2	20,309	0.01%
2018/06/29	0	0.00	8	13.75	13.80	-8	20,916	-0.04%
2018/06/27	0	0.00	2	14.05	13.90	-2	22,255	-0.01%
2018/06/26	2	13.55	0	0.00	13.60	2	23,205	0.01%
2018/06/25	3	14.25	0	0.00	14.05	3	23,961	0.01%
2018/06/21	0	0.00	33	14.37	14.40	-33	24,899	-0.13%
2018/06/20	11	14.41	2	14.35	14.35	9	24,904	0.04%
2018/06/19	5	15.10	14	14.74	14.55	-9	24,906	-0.04%
2018/06/15	4	14.30	4	14.50	14.55	0	24,923	0.00%
2018/06/14	133	14.67	131	14.47	14.45	2	24,848	0.01%	大買/大賣/
2018/06/13	6	14.78	55	15.02	14.70	-49	24,440	-0.20%
2018/06/12	1	14.10	0	0.00	14.10	1	23,812	0.00%
2018/06/11	6	14.31	2	14.35	14.20	4	23,741	0.02%
2018/06/08	5	14.29	12	14.28	14.25	-7	23,712	-0.03%
2018/06/07	35	14.51	6	14.36	14.35	29	23,684	0.12%
2018/06/06	25	14.52	0	0.00	14.55	25	23,629	0.11%
2018/06/05	13	14.65	3	14.85	14.55	10	23,579	0.04%
2018/06/04	39	15.07	30	15.05	14.90	9	23,514	0.04%
2018/06/01	16	14.82	202	15.00	14.80	-186	23,306	-0.80%	大賣/鉅額交易
2018/05/31	209	14.52	4	14.95	14.55	205	23,221	0.88%	大買/鉅額交易
2018/05/30	45	14.80	533	14.91	14.90	-488	23,023	-2.12%	大賣/鉅額交易
2018/05/29	1	14.10	5	14.08	14.10	-4	22,535	-0.02%
2018/05/28	8	14.01	10	14.00	13.90	-2	22,576	-0.01%
2018/05/25	21	14.05	0	0.00	14.10	21	22,941	0.09%
2018/05/24	5	14.35	5	14.45	14.20	0	22,970	0.00%
2018/05/23	7	13.96	0	0.00	13.95	7	23,027	0.03%
2018/05/22	0	0.00	11	14.05	14.10	-11	22,983	-0.05%
2018/05/21	2	14.25	10	14.30	14.20	-8	22,997	-0.03%
2018/05/18	5	14.22	0	0.00	14.10	5	23,043	0.02%
2018/05/17	2	14.28	0	0.00	14.25	2	23,107	0.01%
2018/05/16	16	14.38	5	14.65	14.50	11	23,085	0.05%
2018/05/15	44	14.48	31	14.63	14.70	13	23,051	0.06%
2018/05/14	205	14.02	15	14.05	14.00	190	22,841	0.83%	大買/鉅額交易
2018/05/11	215	14.27	1	14.35	14.20	214	22,794	0.94%	大買/鉅額交易
2018/05/10	78	14.23	1	14.15	14.05	77	22,677	0.34%
2018/05/09	19	14.25	8	14.49	14.55	11	22,549	0.05%
2018/05/08	4	14.00	0	0.00	13.80	4	22,331	0.02%
2018/05/07	4	14.25	4	14.25	14.20	0	22,303	0.00%
2018/05/04	0	0.00	4	14.46	14.40	-4	22,270	-0.02%
2018/05/03	1	14.30	0	0.00	14.10	1	22,104	0.00%
2018/05/02	18	14.83	0	0.00	14.80	18	22,036	0.08%
2018/04/30	15	15.66	1	15.65	15.80	14	21,551	0.06%
2018/04/27	9	14.64	7	14.69	14.95	2	21,151	0.01%
2018/04/26	42	14.98	9	15.59	14.75	33	21,133	0.16%
2018/04/25	2	15.20	2	15.50	15.70	0	20,731	0.00%
2018/04/24	9	15.14	6	15.03	15.15	3	20,593	0.01%
2018/04/23	19	16.09	5	16.45	16.10	14	20,318	0.07%
2018/04/20	18	16.65	18	16.80	16.40	0	20,316	0.00%
2018/04/19	29	16.52	65	16.32	16.45	-36	20,016	-0.18%
2018/04/18	5	16.35	2	16.33	16.10	3	20,022	0.01%
2018/04/17	27	16.15	17	16.29	16.00	10	21,850	0.05%
2018/04/16	40	15.63	40	15.78	16.10	0	22,218	0.00%
2018/04/13	25	16.09	52	16.11	15.90	-27	22,585	-0.12%
2018/04/12	5	15.97	3	16.07	15.95	2	22,255	0.01%
2018/04/11	50	16.32	39	16.36	16.65	11	21,929	0.05%
2018/04/10	161	17.16	86	16.94	16.15	75	21,196	0.35%	大買/
2018/04/09	134	17.46	85	17.57	17.90	49	19,983	0.25%	大買/
2018/04/03	38	16.22	73	16.18	16.70	-35	18,537	-0.19%
2018/04/02	30	15.88	33	15.89	15.55	-3	17,694	-0.02%
2018/03/31	15	15.23	37	15.59	15.10	-22	17,151	-0.13%
2018/03/30	106	15.67	146	15.68	15.25	-40	16,948	-0.24%	大買/大賣/
2018/03/29	145	14.96	117	15.10	15.00	28	15,991	0.18%	大買/大賣/
2018/03/28	32	14.25	57	14.25	14.10	-25	15,053	-0.17%
2018/03/27	95	14.12	217	14.11	14.10	-122	14,266	-0.86%	大賣/鉅額交易
2018/03/26	0	0.00	10	13.13	13.10	-10	13,432	-0.07%
2018/03/23	2	12.85	0	0.00	12.85	2	13,663	0.01%
2018/03/22	0	0.00	2	13.25	13.05	-2	14,101	-0.01%
2018/03/21	11	13.45	24.2	13.59	13.45	-13.2	14,098	-0.09%
2018/03/20	3	12.85	2	12.90	12.90	1	13,974	0.01%
2018/03/19	1	13.00	0	0.00	12.90	1	14,160	0.01%
2018/03/15	8	12.92	0	0.00	12.95	8	14,596	0.05%
2018/03/14	14	12.94	0	0.00	12.90	14	14,940	0.09%
2018/03/13	10	13.10	5	13.20	13.00	5	15,727	0.03%
2018/03/12	8	12.80	0	0.00	12.85	8	16,159	0.05%
2018/03/09	33	13.02	45	13.07	12.95	-12	16,574	-0.07%
2018/03/08	72	13.22	3	13.30	13.20	69	17,110	0.40%
2018/03/07	4	13.15	20	13.40	13.05	-16	17,678	-0.09%
2018/03/06	4	13.75	3	13.50	13.50	1	18,586	0.01%
2018/03/05	18	13.84	55	13.94	13.55	-37	19,631	-0.19%
2018/03/01	19	14.02	2	14.10	14.00	17	21,225	0.08%
2018/02/27	0	0.00	85	14.11	14.00	-85	21,425	-0.40%
2018/02/26	8	13.54	3	13.52	13.55	5	21,188	0.02%
2018/02/23	52	13.57	7	13.70	13.70	45	21,268	0.21%
2018/02/22	0	0.00	1	13.00	12.95	-1	21,431	0.00%
2018/02/21	2	13.10	2	12.95	13.00	0	21,854	0.00%
2018/02/12	10	12.70	15	12.55	12.60	-5	21,895	-0.02%
2018/02/09	8	12.18	15	11.87	12.40	-7	22,394	-0.03%
2018/02/07	16	12.33	21	12.40	12.50	-5	22,386	-0.02%
2018/02/06	58	11.85	6	12.02	11.80	52	22,465	0.23%
2018/02/05	5	13.10	34	13.01	13.05	-29	22,689	-0.13%
2018/02/02	0	0.00	1	13.50	13.40	-1	23,266	0.00%
2018/02/01	43	13.54	22	13.46	13.45	21	23,966	0.09%
2018/01/31	24	13.00	20	13.10	13.30	4	23,942	0.02%
2018/01/30	10	13.20	10	13.50	13.15	0	23,941	0.00%
2018/01/29	1	13.50	1	13.50	13.50	0	23,884	0.00%
2018/01/25	21	13.86	7	14.00	13.70	14	23,955	0.06%
2018/01/24	2	13.60	0	0.00	13.60	2	23,884	0.01%
2018/01/23	12	13.75	14	13.75	13.75	-2	23,935	-0.01%
2018/01/22	47	13.79	6	13.62	13.65	41	24,033	0.17%
2018/01/19	48	14.01	3	14.13	14.15	45	24,310	0.19%
2018/01/18	47	14.12	10	14.05	14.00	37	24,664	0.15%
2018/01/17	6	14.39	4	14.55	14.25	2	24,934	0.01%
2018/01/16	7	14.17	14	14.38	14.55	-7	24,889	-0.03%
2018/01/15	58	14.56	67	14.47	14.20	-9	24,884	-0.04%
2018/01/12	209	14.91	124	15.07	14.85	85	24,415	0.35%	大買/大賣/
2018/01/11	58	15.02	38	15.55	14.80	20	23,839	0.08%
2018/01/10	22	14.74	322	14.97	15.00	-300	21,688	-1.38%	大賣/鉅額交易
2018/01/09	15	14.28	44	14.21	14.25	-29	20,880	-0.14%
2018/01/08	21	13.76	4	13.83	13.60	17	20,377	0.08%
2018/01/05	13	13.60	1	13.60	13.55	12	20,271	0.06%
2018/01/04	13	13.70	110	13.62	13.65	-97	20,210	-0.48%	大賣/
2018/01/03	130	13.79	133	13.71	13.70	-3	20,244	-0.01%	大買/大賣/
2018/01/02	15	13.95	3	14.00	13.75	12	20,170	0.06%