大亞 (1609)-中國信託-文心券商分點個股進出

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
47.45
漲跌
▲0.30
漲幅
+0.64%
成交量
2,740張
產業
上市電器電纜類股
937人加入追蹤

立即追蹤
本地時間: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－中國信託-文心券商分點個股進出

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-文心券商分點個股進出
中國信託-文心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
2024/10/17	5.1	47.55	0	0.00	47.45	5.1	14,151	0.04%
2024/10/16	9	47.28	0	0.00	47.15	9	16,275	0.06%
2024/10/15	5	47.90	0	0.00	47.70	5	16,978	0.03%
2024/10/14	0	0.00	2	48.50	48.70	-2	17,972	-0.01%
2024/10/11	10.3	47.99	5.1	47.60	47.65	5.2	18,469	0.03%
2024/10/09	65	48.15	3	48.40	48.15	62	18,783	0.33%
2024/10/08	1	48.85	0	0.00	48.60	1	19,150	0.01%
2024/10/07	0	0.00	63	49.38	49.35	-63	19,529	-0.32%
2024/10/04	6	49.07	4	49.38	49.10	2	19,667	0.01%
2024/10/01	3	50.40	3	50.30	50.70	0	19,826	0.00%
2024/09/30	13	51.25	0	0.00	50.70	13	20,256	0.06%
2024/09/27	4.2	52.06	8.8	51.74	52.00	-4.6	20,265	-0.02%
2024/09/26	0	0.00	8.1	51.16	50.60	-8.1	20,263	-0.04%
2024/09/25	1	50.60	2	50.55	50.50	-1	20,460	0.00%
2024/09/24	1.2	50.23	0.1	50.20	50.20	1.2	20,868	0.01%
2024/09/23	0	0.00	4.1	51.12	50.70	-4.1	21,472	-0.02%
2024/09/20	2	50.60	3	50.40	50.70	-1	22,050	0.00%
2024/09/19	1.1	50.59	10.1	50.30	50.70	-9	22,510	-0.04%
2024/09/18	13	50.53	21.2	50.82	50.60	-8.2	22,550	-0.04%
2024/09/16	17	49.69	16.6	50.23	49.90	0.5	22,607	0.00%
2024/09/13	3.1	48.62	9.6	48.57	48.65	-6.4	22,817	-0.03%
2024/09/12	7.5	48.07	6.4	48.36	48.45	1.1	23,113	0.00%
2024/09/11	3	47.00	1	47.65	47.70	2	23,391	0.01%
2024/09/10	44.3	47.81	8	46.31	46.40	36.3	24,132	0.15%
2024/09/09	4	48.01	5	48.32	48.80	-1	25,304	0.00%
2024/09/06	1	48.70	5	48.46	48.70	-4	25,569	-0.02%
2024/09/05	17.7	48.85	27	48.64	48.20	-9.3	25,736	-0.04%
2024/09/04	11.7	49.92	3	49.15	49.35	8.7	26,178	0.03%
2024/09/03	7	52.16	8	52.03	51.60	-1	26,875	0.00%
2024/09/02	13	53.66	3	53.33	52.70	10	26,911	0.04%
2024/08/30	6	52.87	5	53.02	52.90	1	26,902	0.00%
2024/08/29	3	53.17	3	53.20	53.00	0	26,974	0.00%
2024/08/28	7.8	53.77	5	54.50	53.60	2.8	27,040	0.01%
2024/08/27	7	54.26	6	54.35	54.30	1	27,026	0.00%
2024/08/26	5	54.90	21	55.27	54.20	-16	27,084	-0.06%
2024/08/23	3	55.13	54.1	55.60	55.80	-51.1	26,997	-0.19%
2024/08/22	41	55.61	40	56.11	55.60	1	26,965	0.00%
2024/08/21	36	56.30	7.2	56.85	55.60	28.9	26,989	0.11%
2024/08/20	3	54.77	30	56.12	56.30	-27	27,024	-0.10%
2024/08/19	10	53.87	44	53.63	53.30	-34	26,949	-0.13%
2024/08/16	14.5	54.23	41	54.08	54.10	-26.5	26,999	-0.10%
2024/08/15	11	57.14	11	57.09	56.80	0	27,016	0.00%
2024/08/14	11	57.45	281.1	57.10	57.20	-270.1	27,424	-0.98%	大賣/鉅額交易
2024/08/13	34	57.31	4	57.08	57.40	30	27,400	0.11%
2024/08/12	64	57.57	12.4	57.58	57.60	51.6	27,345	0.19%
2024/08/09	17	56.55	31.4	56.68	56.60	-14.4	27,289	-0.05%
2024/08/08	12	55.02	20	54.52	55.20	-8	27,027	-0.03%
2024/08/07	6.9	54.80	37	54.21	55.20	-30.2	27,207	-0.11%
2024/08/06	19.2	50.79	9	50.14	51.00	10.2	27,253	0.04%
2024/08/05	23.9	50.01	8.2	51.50	50.00	15.6	27,647	0.06%
2024/08/02	17	55.32	4.1	55.80	55.30	12.9	28,361	0.05%
2024/08/01	12	55.38	7.6	56.02	56.40	4.4	29,217	0.02%
2024/07/31	14	54.66	2	54.70	54.20	12	29,530	0.04%
2024/07/30	17.1	54.97	7	54.60	55.20	10.1	30,122	0.03%
2024/07/29	38	56.79	29.1	55.41	55.00	8.9	30,715	0.03%
2024/07/26	38	56.63	28	56.53	57.20	10	30,965	0.03%
2024/07/23	32	56.48	32.1	56.56	55.70	-0.1	31,280	0.00%
2024/07/22	47.2	57.99	51.5	57.14	56.00	-4.3	31,959	-0.01%
2024/07/19	58.8	59.67	49	59.58	59.00	9.8	32,416	0.03%
2024/07/18	16	58.38	39.3	58.44	58.70	-23.3	33,894	-0.07%
2024/07/17	103.9	60.02	76.9	59.66	58.40	27	35,831	0.08%	大買/
2024/07/16	87.1	57.31	57.1	57.22	57.30	30	36,721	0.08%
2024/07/15	65.6	57.29	59.8	56.85	57.20	5.9	42,496	0.01%
2024/07/12	21.3	55.19	46.1	55.28	55.00	-24.8	44,084	-0.06%
2024/07/11	24.5	55.04	11	54.78	54.30	13.5	45,321	0.03%
2024/07/10	26	55.33	33	55.60	55.50	-7	48,804	-0.01%
2024/07/09	20	54.60	25.2	53.65	55.10	-5.2	51,385	-0.01%
2024/07/08	6.1	54.30	49	54.35	54.10	-42.9	52,610	-0.08%
2024/07/05	22.3	55.53	6	55.17	55.00	16.2	53,494	0.03%
2024/07/04	30	55.48	37.4	55.40	55.50	-7.4	55,074	-0.01%
2024/07/03	8	54.24	12	54.31	54.00	-4	56,472	-0.01%
2024/07/02	40.5	54.53	4.4	54.72	54.20	36.1	57,052	0.06%
2024/07/01	13.6	55.23	12.1	55.82	54.80	1.5	57,349	0.00%
2024/06/28	38.4	55.88	23.3	55.91	55.80	15.1	57,402	0.03%
2024/06/27	40	55.64	40	55.42	55.50	0	57,195	0.00%
2024/06/26	79	55.15	53.1	55.14	55.40	25.9	57,186	0.05%
2024/06/25	21.3	54.02	27.5	54.26	55.00	-6.2	57,280	-0.01%
2024/06/24	5.1	52.74	27	52.80	52.70	-21.9	57,860	-0.04%
2024/06/21	7	53.54	3	53.40	53.60	4	60,054	0.01%
2024/06/20	15.3	54.00	11	53.56	53.50	4.3	63,423	0.01%
2024/06/19	11.5	53.26	10	53.62	53.20	1.5	64,988	0.00%
2024/06/18	19	53.83	28	53.81	54.10	-9	65,146	-0.01%
2024/06/17	327.1	55.09	53.1	54.68	53.70	274	65,108	0.42%	大買/鉅額交易
2024/06/14	73.9	54.69	92.2	54.57	54.90	-18.3	64,694	-0.03%
2024/06/13	13	51.57	17	51.59	51.70	-4	63,741	-0.01%
2024/06/12	18.1	51.49	5	51.54	51.00	13.1	63,858	0.02%
2024/06/11	54.2	51.89	45.8	51.67	51.40	8.4	65,074	0.01%
2024/06/07	46.1	51.39	27.5	51.57	52.20	18.6	64,838	0.03%
2024/06/06	4	49.28	3	48.93	49.10	1	64,234	0.00%
2024/06/05	4	48.51	0	0.00	48.60	4	64,199	0.01%
2024/06/04	13.8	48.99	9.1	48.99	48.95	4.7	64,365	0.01%
2024/06/03	9.2	48.97	7.4	49.03	48.90	1.8	64,606	0.00%
2024/05/31	5.2	49.52	13	49.41	49.05	-7.9	66,014	-0.01%
2024/05/30	2.2	49.47	3.4	49.86	49.10	-1.2	66,161	0.00%
2024/05/29	5.2	50.56	5	50.60	50.30	0.2	66,381	0.00%
2024/05/28	2	50.40	3	50.63	51.00	-1	66,963	0.00%
2024/05/27	9.2	50.45	3.2	50.46	50.50	6	67,573	0.01%
2024/05/24	32.3	49.63	30.2	49.75	49.50	2.1	67,474	0.00%
2024/05/23	37.7	50.64	21	50.63	50.10	16.7	67,648	0.02%
2024/05/22	10.5	52.97	12	52.82	52.60	-1.6	67,442	0.00%
2024/05/21	26.1	53.67	27.1	52.95	52.90	-1	67,454	0.00%
2024/05/20	54.4	54.38	56	53.59	53.50	-1.6	67,326	0.00%
2024/05/17	6	52.95	9	52.82	53.10	-3	66,888	0.00%
2024/05/16	4.1	52.43	8.2	52.32	52.10	-4.1	66,923	-0.01%
2024/05/15	90.7	52.71	18	52.93	52.10	72.7	66,961	0.11%
2024/05/14	6.3	52.68	1.1	52.41	52.40	5.2	66,691	0.01%
2024/05/13	18.3	52.45	34.3	52.36	53.00	-16	66,475	-0.02%
2024/05/10	34.2	52.67	52	52.84	53.60	-17.8	66,203	-0.03%
2024/05/09	51.5	54.02	41.2	53.64	53.30	10.3	65,851	0.02%
2024/05/08	88.7	56.42	93.4	56.16	56.20	-4.7	65,135	-0.01%
2024/05/07	88.2	54.32	88.5	54.42	55.80	-0.3	64,115	0.00%
2024/05/06	55.1	53.41	95.2	53.21	52.90	-40.1	63,002	-0.06%
2024/05/03	54.8	55.20	51.1	55.14	54.00	3.7	62,453	0.01%
2024/05/02	70.1	57.49	75.3	56.85	56.30	-5.2	61,790	-0.01%
2024/04/30	73.8	56.46	77	56.39	56.90	-3.2	61,060	-0.01%
2024/04/29	78.1	58.50	71.5	58.13	57.60	6.6	60,379	0.01%
2024/04/26	64.7	60.98	44.6	60.91	60.00	20.1	59,620	0.03%
2024/04/25	140.1	60.65	123.4	60.78	60.90	16.7	58,696	0.03%	大買/大賣/
2024/04/24	144.9	60.20	160.6	60.18	60.50	-15.7	57,532	-0.03%	大買/大賣/
2024/04/23	239.7	57.82	263	58.19	57.60	-23.3	55,336	-0.04%	大買/大賣/
2024/04/22	279.9	61.42	283.5	60.61	57.80	-3.6	53,268	-0.01%	大買/大賣/
2024/04/19	465.6	64.73	329.3	64.04	64.20	136.3	51,577	0.26%	大買/大賣/鉅額交易
2024/04/18	99.1	63.61	77.2	64.11	64.70	21.8	45,068	0.05%
2024/04/17	57.9	57.27	140.3	57.41	58.90	-82.5	42,476	-0.19%	大賣/
2024/04/16	272.2	55.45	153.1	55.24	53.60	119.1	40,749	0.29%	大買/大賣/鉅額交易
2024/04/15	86.7	55.15	143.6	55.17	55.60	-56.9	36,988	-0.15%	大賣/
2024/04/12	69.1	46.97	166.8	49.44	50.60	-97.7	34,024	-0.29%	大賣/
2024/04/11	54.6	46.82	54	46.66	46.00	0.6	32,414	0.00%
2024/04/10	206	46.72	220.2	46.40	46.70	-14.2	31,471	-0.05%	大買/大賣/
2024/04/09	148.5	44.96	125	45.68	45.55	23.5	29,793	0.08%	大買/大賣/
2024/04/08	71.7	42.94	59.3	43.15	43.10	12.4	28,049	0.04%
2024/04/03	12.2	42.16	19	41.80	41.15	-6.8	27,536	-0.02%
2024/04/02	17.1	42.21	16	41.87	41.75	1.1	27,355	0.00%
2024/04/01	13.3	43.06	23	43.00	42.60	-9.7	27,068	-0.04%
2024/03/29	27.1	43.18	82.5	42.93	43.00	-55.5	26,844	-0.21%
2024/03/28	47.2	44.87	252	44.91	44.20	-204.9	26,243	-0.78%	大賣/鉅額交易
2024/03/27	68	45.07	40.1	45.04	44.05	27.9	25,546	0.11%
2024/03/26	129.2	45.57	98.1	45.51	43.80	31.1	24,475	0.13%	大買/
2024/03/25	242.7	44.48	192.5	44.42	45.40	50.2	22,208	0.23%	大買/大賣/
2024/03/22	443	40.99	236.2	41.39	42.45	206.8	18,720	1.10%	大買/大賣/鉅額交易
2024/03/21	55	38.38	70	38.38	38.60	-15	16,948	-0.09%
2024/03/20	39.5	37.69	7	37.59	37.35	32.5	16,636	0.20%
2024/03/19	87	38.65	86	38.68	38.10	1	16,490	0.01%
2024/03/18	77	38.44	66	38.46	38.45	11	16,303	0.07%
2024/03/15	29	37.91	29	38.00	37.95	0	16,333	0.00%
2024/03/14	131.5	38.23	124.2	38.17	37.85	7.4	16,455	0.04%	大買/大賣/
2024/03/13	25	37.44	6	37.21	36.85	19	15,554	0.12%
2024/03/12	3	36.88	10	37.22	37.20	-7	16,240	-0.04%
2024/03/11	8	36.06	2.1	36.20	36.30	5.9	16,078	0.04%
2024/03/08	5.5	36.51	1	36.70	36.05	4.5	16,116	0.03%
2024/03/07	19.3	36.99	3	37.13	36.70	16.3	16,013	0.10%
2024/03/06	88.3	38.29	84.4	38.25	37.50	3.9	15,653	0.03%
2024/03/05	65.5	36.84	86	36.56	36.35	-20.5	14,187	-0.14%
2024/03/04	84.5	37.60	40.5	37.11	36.95	44	14,009	0.31%
2024/03/01	325.5	37.81	357	37.67	37.85	-31.5	13,745	-0.23%	大買/大賣/
2024/02/29	320	36.68	320	36.84	37.50	0	13,258	0.00%	大買/大賣/
2024/02/27	9	36.11	4	36.08	35.65	5	12,912	0.04%
2024/02/26	270	37.04	313	36.87	36.45	-43	12,829	-0.34%	大買/大賣/
2024/02/23	144	36.23	148.1	36.43	36.25	-4.1	12,302	-0.03%	大買/大賣/
2024/02/22	114	36.30	109	36.44	36.40	5	12,200	0.04%	大買/大賣/
2024/02/21	32	36.12	44	36.21	36.15	-12	12,059	-0.10%
2024/02/20	70.5	36.19	63	36.43	35.90	7.5	12,000	0.06%
2024/02/19	4	36.59	14	36.47	36.30	-10	11,892	-0.08%
2024/02/16	108	35.65	107	35.65	35.90	1	11,753	0.01%	大買/大賣/
2024/02/15	1	35.20	0	0.00	35.25	1	11,571	0.01%
2024/02/05	3	34.43	4	34.52	34.50	-1	11,525	-0.01%
2024/02/02	46	35.33	5	34.79	34.80	41	11,490	0.36%
2024/02/01	4	35.13	6	35.33	35.40	-2	11,408	-0.02%
2024/01/31	0	0.00	2	34.78	34.95	-2	11,447	-0.02%
2024/01/30	5	35.24	5	34.97	34.90	0	11,431	0.00%
2024/01/29	2	34.75	3	34.78	34.80	-1	11,439	-0.01%
2024/01/26	61	34.72	36	34.51	34.60	25	11,464	0.22%
2024/01/25	2	35.08	4	35.11	34.85	-2	11,468	-0.02%
2024/01/24	1	35.35	6	35.44	35.35	-5	11,461	-0.04%
2024/01/23	6	35.74	4	35.40	35.40	2	11,477	0.02%
2024/01/22	1	35.15	6.4	35.24	35.35	-5.4	11,439	-0.05%
2024/01/19	1	35.35	18	34.80	34.80	-17	11,317	-0.15%
2024/01/18	10	34.65	6	34.83	34.80	4	11,228	0.04%
2024/01/17	5	34.99	1	34.70	34.60	4	11,190	0.04%
2024/01/16	27	35.81	6	35.76	35.50	21	11,067	0.19%
2024/01/15	309.5	35.83	400.7	35.89	36.90	-91.2	10,747	-0.85%	大買/大賣/
2024/01/12	61	34.36	51	34.05	34.15	10	9,522	0.11%
2024/01/11	2	33.93	0	0.00	34.10	2	9,592	0.02%
2024/01/10	7	33.27	2	33.28	33.25	5	9,701	0.05%
2024/01/09	22	33.83	21	33.65	33.65	1	9,803	0.01%
2024/01/08	0.1	34.50	1.1	34.12	34.10	-1.1	9,826	-0.01%
2024/01/05	1	34.70	1	34.30	34.30	0	9,894	0.00%
2024/01/04	27	34.91	24	34.94	34.60	3	9,942	0.03%
2024/01/03	66	35.11	24	34.93	34.70	42	10,003	0.42%
2024/01/02	4	34.91	3.4	35.00	35.00	0.6	9,946	0.01%
2023/12/29	3	34.63	4	34.78	34.50	-1	9,959	-0.01%
2023/12/28	16	35.05	16	35.01	35.00	0	9,956	0.00%
2023/12/26	4	33.90	3	33.88	33.95	1	10,500	0.01%
2023/12/25	5	33.88	1	33.95	33.75	4	11,418	0.04%
2023/12/22	5	34.06	6	33.98	33.90	-1	11,866	-0.01%
2023/12/21	5	34.32	0	0.00	34.30	5	12,507	0.04%
2023/12/20	3	33.80	2	34.03	34.20	1	12,617	0.01%
2023/12/19	10	33.72	2	33.58	33.45	8	12,665	0.06%
2023/12/18	25	34.32	11	33.92	33.90	14	12,681	0.11%
2023/12/15	20	34.90	5	34.90	34.40	15	12,693	0.12%
2023/12/14	14	34.78	0	0.00	34.55	14	12,628	0.11%
2023/12/13	8	34.92	21.3	35.09	34.85	-13.3	12,503	-0.11%
2023/12/12	15	36.29	20	35.81	35.60	-5	12,373	-0.04%
2023/12/11	31.3	36.21	33	36.35	35.80	-1.7	11,967	-0.01%
2023/12/08	22.1	35.71	18	35.64	35.60	4.1	11,478	0.04%
2023/12/07	76.4	35.48	48.1	35.61	35.95	28.3	11,007	0.26%
2023/12/06	3	33.88	5	34.05	33.95	-2	10,073	-0.02%
2023/12/05	4	33.28	2	33.58	33.45	2	10,041	0.02%
2023/12/04	0	0.00	4	34.55	33.95	-4	9,961	-0.04%
2023/12/01	3	34.05	1	34.20	33.90	2	9,871	0.02%
2023/11/30	1	34.10	4	34.14	34.05	-3	9,922	-0.03%
2023/11/29	3	34.18	4	34.25	34.25	-1	9,996	-0.01%
2023/11/28	0	0.00	6	34.15	34.45	-6	10,079	-0.06%
2023/11/27	7	34.41	8	34.29	34.00	-1	10,284	-0.01%
2023/11/24	13	34.28	5	34.56	34.20	8	10,226	0.08%
2023/11/22	1	33.60	1	33.50	33.55	0	9,990	0.00%
2023/11/21	0	0.00	1.1	33.80	33.70	-1.1	10,061	-0.01%
2023/11/20	0	0.00	5	33.35	33.50	-5	10,060	-0.05%
2023/11/17	7	33.39	5	33.25	33.25	2	10,102	0.02%
2023/11/16	4	32.95	1	33.00	33.00	3	10,190	0.03%
2023/11/15	1	33.00	2	32.93	32.75	-1	10,289	-0.01%
2023/11/14	2	32.10	4	32.05	32.05	-2	10,528	-0.02%
2023/11/13	0	0.00	2	32.15	32.45	-2	10,919	-0.02%
2023/11/08	7.1	32.71	1	32.60	32.60	6.1	11,569	0.05%
2023/11/06	2	33.20	5	33.20	33.45	-3	12,119	-0.02%
2023/11/03	0	0.00	4	32.93	32.80	-4	12,498	-0.03%
2023/11/02	0	0.00	0.1	32.45	32.50	-0.1	12,697	0.00%
2023/11/01	2	31.88	3	31.95	31.90	-1	13,002	-0.01%
2023/10/31	2	32.05	0	0.00	32.00	2	13,902	0.01%
2023/10/26	1	32.85	0	0.00	32.80	1	16,488	0.01%
2023/10/24	0	0.00	0	33.20	33.40	0	16,883	0.00%
2023/10/23	0	0.00	19	32.99	33.05	-19	17,175	-0.11%
2023/10/20	11	32.02	8	32.13	32.10	3	17,530	0.02%
2023/10/19	14.1	33.06	1	32.80	32.80	13.1	18,760	0.07%
2023/10/18	10	33.06	3	33.30	32.90	7	19,514	0.04%
2023/10/17	7	34.01	1	34.00	33.60	6	19,983	0.03%
2023/10/16	3	34.23	27	34.21	34.25	-24	20,170	-0.12%
2023/10/13	3	35.15	1.5	35.07	34.95	1.5	21,179	0.01%
2023/10/12	3	35.48	1.1	35.70	35.50	1.9	22,483	0.01%
2023/10/11	7	35.78	56	35.71	35.35	-49	22,863	-0.21%
2023/10/06	4	36.71	4	36.58	36.40	0	23,403	0.00%
2023/10/05	66	37.46	5	37.00	36.90	61	23,809	0.26%
2023/10/04	4.4	37.09	4	37.20	36.85	0.4	24,245	0.00%
2023/10/03	27	38.82	70.4	38.31	37.75	-43.4	24,742	-0.18%
2023/10/02	24.3	38.78	33.5	38.97	38.60	-9.2	24,700	-0.04%
2023/09/28	49.5	38.00	64.2	38.09	38.45	-14.7	24,534	-0.06%
2023/09/27	83	36.81	75	36.84	36.70	8	24,392	0.03%
2023/09/26	76	36.58	81.1	36.63	36.35	-5.1	24,300	-0.02%
2023/09/25	5	34.93	3	34.66	35.25	2	24,137	0.01%
2023/09/22	0	0.00	10.3	34.04	34.40	-10.3	24,427	-0.04%
2023/09/21	2.2	33.49	0	33.79	33.45	2.1	24,577	0.01%
2023/09/20	1.7	33.68	0	34.15	34.10	1.7	24,714	0.01%
2023/09/19	20.1	35.00	1	35.00	34.10	19.1	25,156	0.08%
2023/09/18	1	34.85	2	34.78	34.65	-1	25,310	0.00%
2023/09/15	2	34.80	100.1	34.82	35.10	-98.1	25,673	-0.38%
2023/09/14	0.1	34.65	0	0.00	34.85	0.1	25,991	0.00%
2023/09/13	1.1	34.51	1	34.45	34.40	0.1	26,462	0.00%
2023/09/12	5	34.97	1	35.05	34.80	4	27,933	0.01%
2023/09/11	3	35.22	7	35.25	35.15	-4	28,871	-0.01%
2023/09/08	0.1	36.10	4	36.03	35.95	-3.9	29,379	-0.01%
2023/09/07	10	36.50	50	36.45	36.35	-40	30,161	-0.13%
2023/09/06	1	36.30	1	36.50	36.25	0	31,062	0.00%
2023/09/05	2	36.13	2	36.05	36.10	0	32,646	0.00%
2023/09/04	4.1	36.81	22	36.50	36.45	-18	35,956	-0.05%
2023/09/01	0.1	36.85	103	36.62	36.45	-103	38,926	-0.26%	大賣/鉅額交易
2023/08/31	5	36.47	14	36.64	36.95	-9	42,430	-0.02%
2023/08/30	25	36.03	2	35.75	35.75	23	43,137	0.05%
2023/08/29	0.1	35.25	1	35.20	35.50	-1	43,762	0.00%
2023/08/28	2	35.50	8	35.34	35.15	-6	43,860	-0.01%
2023/08/25	4	36.00	6	35.62	36.00	-2	43,928	0.00%
2023/08/24	2	35.90	2	35.88	35.85	0	44,056	0.00%
2023/08/23	2	36.00	6	35.90	35.90	-4	44,190	-0.01%
2023/08/22	3	36.40	5	35.70	35.85	-2	44,503	0.00%
2023/08/21	3	36.45	33	36.42	36.35	-30	44,699	-0.07%
2023/08/18	74	36.76	16	36.54	36.00	58	44,769	0.13%
2023/08/17	9	35.91	9	36.03	36.15	0	44,812	0.00%
2023/08/16	4	34.65	1	34.85	35.15	3	45,047	0.01%
2023/08/15	12	34.27	15	34.43	34.70	-3	45,745	-0.01%
2023/08/14	7.2	33.74	8	33.80	33.60	-0.9	46,303	0.00%
2023/08/11	4.1	35.23	8	35.04	34.65	-3.9	46,414	-0.01%
2023/08/10	20.1	36.16	28.5	36.03	35.70	-8.5	46,556	-0.02%
2023/08/09	16	37.31	2	37.00	36.85	14	46,722	0.03%
2023/08/08	8.1	37.16	11.3	36.81	36.55	-3.2	46,782	-0.01%
2023/08/07	29.1	36.88	32	36.65	37.00	-2.9	47,425	-0.01%
2023/08/04	55.3	37.12	30	37.31	37.35	25.3	48,362	0.05%
2023/08/02	210	39.89	189	39.67	39.25	21	48,205	0.04%	大買/大賣/
2023/08/01	12.1	37.76	4	37.80	37.50	8.1	46,944	0.02%
2023/07/31	7.1	37.65	8.2	37.72	37.65	-1.1	48,426	0.00%
2023/07/28	22	37.98	18.3	38.04	38.05	3.8	50,109	0.01%
2023/07/27	7.3	38.39	2	38.30	38.55	5.3	50,332	0.01%
2023/07/26	14	38.77	33	39.31	38.35	-19	50,990	-0.04%
2023/07/25	39	39.16	26	39.16	39.25	13	50,730	0.03%
2023/07/24	201	40.45	173	40.55	38.80	28	50,319	0.06%	大買/大賣/
2023/07/21	25	39.72	54	39.52	39.75	-29	49,129	-0.06%
2023/07/20	58	39.29	47.8	39.30	39.60	10.2	48,499	0.02%
2023/07/19	7	37.99	26	38.41	38.25	-19	48,038	-0.04%
2023/07/18	58.4	39.44	41	38.77	38.55	17.4	47,915	0.04%
2023/07/17	63	39.56	158.1	39.79	39.45	-95.1	47,115	-0.20%	大賣/
2023/07/14	16.4	37.95	35.1	37.94	37.60	-18.7	46,247	-0.04%
2023/07/13	37.5	38.88	18	38.78	38.05	19.5	46,233	0.04%
2023/07/12	11	39.22	33.7	39.40	39.40	-22.7	45,854	-0.05%
2023/07/11	32.2	39.48	23	38.95	38.70	9.2	46,018	0.02%
2023/07/10	46	38.93	56	39.06	38.95	-10	46,535	-0.02%
2023/07/07	13	37.82	8.5	37.62	37.90	4.5	47,187	0.01%
2023/07/06	22.7	38.65	9.6	38.55	38.10	13.1	47,423	0.03%
2023/07/05	27	39.16	29	39.32	39.15	-2	47,541	0.00%
2023/07/04	16	38.44	20	38.60	38.25	-4	47,450	-0.01%
2023/07/03	37.4	38.98	33	39.17	38.60	4.4	47,692	0.01%
2023/06/30	23.7	38.23	22.6	38.44	38.60	1.1	47,357	0.00%
2023/06/29	3.3	37.48	11.3	37.40	37.40	-8	47,382	-0.02%
2023/06/28	19	36.82	8	36.98	36.75	11	47,669	0.02%
2023/06/27	35.5	38.20	18	37.18	36.95	17.5	47,668	0.04%
2023/06/26	20.1	37.72	13	38.10	38.10	7.1	48,044	0.01%
2023/06/21	21.2	38.15	7	38.19	38.00	14.2	48,710	0.03%
2023/06/20	4.2	38.33	11.1	38.43	38.70	-6.9	48,365	-0.01%
2023/06/19	42	38.64	36.3	38.44	38.15	5.7	48,045	0.01%
2023/06/16	94.5	39.17	62.7	39.27	38.50	31.8	47,705	0.07%
2023/06/15	29.1	37.91	21.1	37.89	38.10	8	46,305	0.02%
2023/06/14	13	38.15	9.2	37.89	37.60	3.8	45,571	0.01%
2023/06/13	28.1	37.94	37.3	37.79	37.80	-9.2	45,133	-0.02%
2023/06/12	31.4	38.75	20.1	38.81	38.40	11.3	44,542	0.03%
2023/06/09	114.3	39.67	75	39.58	39.50	39.3	43,814	0.09%	大買/
2023/06/08	407.2	40.54	189.1	40.68	40.50	218.1	42,292	0.52%	大買/大賣/鉅額交易
2023/06/07	99	37.60	220.5	37.72	39.20	-121.5	39,128	-0.31%	大賣/鉅額交易
2023/06/06	145.1	36.20	141	35.93	35.65	4.1	36,364	0.01%	大買/大賣/
2023/06/05	24.1	32.81	50.7	34.34	34.80	-26.6	33,276	-0.08%
2023/06/02	19.5	31.78	11.1	31.93	31.65	8.4	32,861	0.03%
2023/06/01	3.1	30.94	6	30.96	30.85	-3	32,232	-0.01%
2023/05/31	3	30.80	7.5	30.92	31.10	-4.5	32,140	-0.01%
2023/05/30	7	30.73	5	30.52	30.50	2	32,073	0.01%
2023/05/29	8.1	31.10	65.6	31.15	31.00	-57.6	31,878	-0.18%
2023/05/26	15.5	30.54	37	31.00	30.75	-21.6	31,692	-0.07%
2023/05/25	8	31.68	13	31.83	31.20	-5	31,400	-0.02%
2023/05/24	3	31.58	5	31.63	31.60	-2	31,212	-0.01%
2023/05/23	10	31.71	12	31.79	31.75	-2	31,263	-0.01%
2023/05/22	35	31.64	24.9	31.67	31.80	10.1	31,141	0.03%
2023/05/19	28	31.75	40.3	31.67	31.25	-12.3	30,602	-0.04%
2023/05/18	45	31.36	51.1	31.33	31.35	-6.1	30,165	-0.02%
2023/05/17	46	31.03	36	30.64	30.50	10	29,950	0.03%
2023/05/16	31	30.56	26	30.54	30.60	5	29,520	0.02%
2023/05/15	31.1	29.93	34	30.04	30.25	-3	29,140	-0.01%
2023/05/12	65	29.47	58.2	29.20	29.55	6.8	28,650	0.02%
2023/05/11	65	29.47	58.2	29.20	28.95	6.8	28,352	0.02%
2023/05/10	73	30.99	56.4	30.91	30.90	16.6	27,516	0.06%
2023/05/09	25	30.38	19	30.39	30.05	6	26,294	0.02%
2023/05/08	45	31.62	61.4	31.35	32.00	-16.4	25,548	-0.06%
2023/05/05	80.1	31.52	36.3	31.57	31.30	43.8	24,560	0.18%
2023/05/04	77.2	30.82	149.5	31.05	31.00	-72.3	23,319	-0.31%	大賣/
2023/05/03	28.1	29.12	38	28.84	28.95	-9.9	22,140	-0.04%
2023/05/02	55.1	28.68	66.1	28.94	29.20	-11	22,145	-0.05%
2023/04/28	12	27.63	14	27.45	27.40	-2	21,305	-0.01%
2023/04/27	2	27.03	5	27.02	27.05	-3	21,187	-0.01%
2023/04/26	6	26.82	7	26.92	27.10	-1	21,097	0.00%
2023/04/25	4.4	27.56	6	27.26	27.30	-1.6	20,958	-0.01%
2023/04/24	6	27.59	5	27.85	27.80	1	20,783	0.00%
2023/04/21	10	27.11	10	27.24	27.10	0	20,617	0.00%
2023/04/20	28	27.91	33	27.86	27.80	-5	20,428	-0.02%
2023/04/19	12	28.38	61.3	28.24	28.40	-49.3	20,163	-0.24%
2023/04/18	52	27.82	18	27.69	27.45	34	19,694	0.17%
2023/04/17	26.3	28.49	24	28.47	28.40	2.3	19,352	0.01%
2023/04/14	20	28.76	27	28.69	28.60	-7	19,482	-0.04%
2023/04/13	188.1	28.55	186.3	28.86	28.70	1.8	18,938	0.01%	大買/大賣/
2023/04/12	83	28.57	102.7	28.59	28.70	-19.7	17,837	-0.11%	大賣/
2023/04/11	14	27.45	15.1	27.36	27.35	-1.1	16,489	-0.01%
2023/04/10	26.1	27.19	22	27.08	26.85	4.1	15,894	0.03%
2023/04/07	18	27.06	44	27.12	27.20	-26	15,446	-0.17%
2023/04/06	7.1	26.33	20.3	26.77	26.75	-13.2	14,737	-0.09%
2023/03/31	10	25.99	8	25.86	25.85	2	14,106	0.01%
2023/03/30	65	26.74	16	26.39	26.15	49	13,930	0.35%
2023/03/29	14.1	26.60	95	26.55	26.55	-81	13,503	-0.60%
2023/03/28	21	25.73	2	25.50	25.50	19	12,991	0.15%
2023/03/27	133.5	26.73	28.1	27.17	26.25	105.4	12,779	0.82%	大買/鉅額交易
2023/03/24	49.3	26.31	46	26.27	26.15	3.3	11,861	0.03%
2023/03/23	9	24.81	5	24.85	25.05	4	10,985	0.04%
2023/03/22	6	25.03	3	24.75	24.75	3	11,030	0.03%
2023/03/21	10	25.59	4	25.09	25.00	6	10,986	0.05%
2023/03/20	25	25.18	22	25.26	25.20	3	10,938	0.03%
2023/03/17	13	25.25	5	25.11	24.95	8	10,975	0.07%
2023/03/16	12	25.37	9	25.51	25.40	3	10,732	0.03%
2023/03/15	14	26.03	156	26.05	26.05	-142	10,642	-1.33%	大賣/鉅額交易
2023/03/14	8	25.19	12	25.51	25.55	-4	10,649	-0.04%
2023/03/13	5.1	24.61	9	24.74	24.80	-4	10,504	-0.04%
2023/03/10	40	25.04	20	25.13	24.95	20	10,655	0.19%
2023/03/09	31	26.18	2.1	26.55	26.20	28.9	10,463	0.28%
2023/03/08	30	25.82	21.1	26.51	27.05	8.9	10,247	0.09%
2023/03/07	69	26.11	33	25.90	25.80	36	9,690	0.37%
2023/03/06	12	24.99	2	24.98	24.90	10	9,105	0.11%
2023/03/03	9.1	24.75	1	24.60	24.60	8.1	8,982	0.09%
2023/03/02	1.9	25.00	41	24.66	24.90	-39.1	8,879	-0.44%
2023/03/01	8.1	24.08	2	24.13	24.15	6.1	8,746	0.07%
2023/02/24	20	24.54	181	24.38	24.25	-161	8,686	-1.85%	大賣/鉅額交易
2023/02/23	13	24.81	2	24.68	24.60	11	8,618	0.13%
2023/02/22	8	24.98	6.7	24.96	24.90	1.3	8,528	0.02%
2023/02/21	23	25.27	18.1	25.23	25.20	4.9	8,367	0.06%
2023/02/20	20	24.95	30.1	24.95	25.05	-10.1	8,186	-0.12%
2023/02/17	34	24.23	21.1	24.41	24.35	13	8,247	0.16%
2023/02/16	84	24.96	49	24.65	24.50	35	8,317	0.42%
2023/02/15	179	24.09	48.3	24.28	24.40	130.7	7,883	1.66%	大買/鉅額交易
2023/02/14	6	23.20	1	23.35	23.15	5	7,305	0.07%
2023/02/13	6.1	23.58	2	23.20	23.30	4.1	7,282	0.06%
2023/02/10	2	23.53	4	23.43	23.30	-2	7,222	-0.03%
2023/02/09	10	23.55	15.1	23.87	23.60	-5.1	7,214	-0.07%
2023/02/08	5	23.46	5	23.29	23.25	0	7,010	0.00%
2023/02/07	5.1	23.24	4.1	23.55	23.50	0.9	6,953	0.01%
2023/02/06	7	23.27	3	23.17	23.15	4	6,919	0.06%
2023/02/03	4.1	23.66	10.7	23.48	23.50	-6.6	6,878	-0.10%
2023/02/02	10	24.09	12	24.10	23.95	-2	6,752	-0.03%
2023/02/01	32.1	24.02	13.9	23.82	24.10	18.2	6,397	0.28%
2023/01/31	22	22.12	102	22.45	23.00	-80	5,630	-1.42%	大賣/
2023/01/30	10.1	20.82	23	20.95	21.15	-13	5,137	-0.25%
2023/01/17	2	20.40	0	0.00	20.55	2	5,089	0.04%
2023/01/13	7.1	20.40	0	0.00	20.35	7.1	5,137	0.14%
2023/01/12	25	20.96	24	20.69	20.65	1	5,133	0.02%
2023/01/11	2	20.60	3.7	20.51	20.50	-1.7	5,090	-0.03%
2023/01/10	6	20.53	2	20.65	20.45	4	5,085	0.08%
2023/01/09	7	20.84	35	20.86	20.80	-28	5,067	-0.55%
2023/01/06	9	20.90	5	20.87	20.80	4	5,054	0.08%
2023/01/05	11	21.52	9	21.34	21.25	2	5,063	0.04%
2023/01/04	24	21.69	22	21.77	21.50	2	4,984	0.04%
2023/01/03	5.9	20.56	5	21.02	20.85	0.9	4,544	0.02%
2022/12/30	10	20.54	8	20.30	20.30	2	4,385	0.05%
2022/12/29	0.1	20.15	0	0.00	20.15	0.1	4,372	0.00%
2022/12/28	3	20.47	5.1	20.56	20.30	-2.1	4,373	-0.05%
2022/12/26	6.2	20.54	7.1	20.50	20.50	-0.9	4,348	-0.02%
2022/12/23	8	20.43	4	20.30	20.50	4	4,347	0.09%
2022/12/22	4	20.56	2	20.40	20.40	2	4,360	0.05%
2022/12/21	6.1	20.30	0	0.00	20.25	6.1	4,403	0.14%
2022/12/20	1.2	19.95	0	0.00	19.75	1.2	4,355	0.03%
2022/12/19	19.3	20.22	6	20.20	20.15	13.3	4,377	0.30%
2022/12/16	33	20.55	39	20.68	20.75	-6	4,371	-0.14%
2022/12/15	2	20.95	2.4	20.95	20.95	-0.4	4,337	-0.01%
2022/12/14	6	20.79	9	20.76	20.75	-3	4,303	-0.07%
2022/12/13	3.1	20.57	2	20.70	20.50	1.1	4,265	0.02%
2022/12/12	7	20.91	17	20.85	20.85	-10	4,301	-0.23%
2022/12/09	11	20.91	4	20.75	20.80	7	4,192	0.17%
2022/12/08	2	20.10	0	0.00	20.20	2	4,016	0.05%
2022/12/07	6	20.18	1	20.20	20.00	5	3,986	0.13%
2022/12/06	38	21.24	2	20.93	20.75	36	3,905	0.92%
2022/12/05	17	20.55	3	20.63	20.60	14	3,654	0.38%
2022/12/02	5	20.42	64.1	20.21	20.65	-59.1	3,587	-1.65%
2022/12/01	30.1	19.74	0	0.00	19.45	30.1	3,338	0.90%
2022/11/30	25	19.61	3	20.00	19.70	22	3,315	0.66%
2022/11/29	2.1	19.00	0	0.00	19.05	2.1	3,186	0.06%
2022/11/25	2	18.80	0	0.00	18.65	2	3,240	0.06%
2022/11/22	0	0.00	1	18.65	18.55	-1	3,316	-0.03%
2022/11/21	0	0.00	1.8	18.70	18.55	-1.8	3,392	-0.05%
2022/11/17	6	18.95	5	19.10	19.00	1	3,389	0.03%
2022/11/16	7	19.03	2	18.90	18.95	5	3,367	0.15%
2022/11/15	7	19.03	15.2	19.10	19.40	-8.2	3,289	-0.25%
2022/11/14	15.1	18.68	4.1	18.52	18.90	11	2,968	0.37%
2022/11/11	0	0.00	1.1	17.30	17.20	-1.1	2,765	-0.04%
2022/11/10	5	17.45	10	17.26	17.20	-5	2,787	-0.18%
2022/11/08	0	0.00	4	17.50	17.45	-4	2,842	-0.14%
2022/11/07	4	17.45	1.4	17.34	17.55	2.6	2,843	0.09%
2022/11/03	0	0.00	1	16.75	16.90	-1	2,881	-0.03%
2022/11/02	3	17.10	0	0.00	17.00	3	2,906	0.10%
2022/11/01	2.1	16.40	1	17.00	16.95	1.1	2,912	0.04%
2022/10/31	0.1	16.60	0	0.00	16.55	0.1	2,945	0.00%
2022/10/28	7	16.92	7.2	16.50	16.45	-0.2	3,124	-0.01%
2022/10/27	0	0.00	0.2	16.85	16.85	-0.2	3,447	-0.01%
2022/10/26	2	16.55	3	16.60	16.50	-1	3,476	-0.03%
2022/10/25	0	0.00	9	16.77	16.65	-9	3,537	-0.25%
2022/10/24	1	16.90	1	17.00	16.75	0	3,550	0.00%
2022/10/21	0	0.00	1	16.30	16.20	-1	3,555	-0.03%
2022/10/20	1	16.05	0	0.00	16.55	1	3,560	0.03%
2022/10/18	0	0.00	0	16.40	16.50	0	3,638	0.00%
2022/10/17	1	15.70	0	0.00	16.30	1	3,648	0.03%
2022/10/14	1	16.45	0	0.00	16.35	1	3,670	0.03%
2022/10/13	6.1	16.50	10.1	16.12	15.90	-4	3,697	-0.11%
2022/10/12	5	16.79	3	16.95	16.80	2	3,650	0.05%
2022/10/11	4.2	17.36	1	17.50	17.25	3.2	3,661	0.09%
2022/10/07	2.2	18.25	0.2	18.30	18.15	2	3,654	0.05%
2022/10/05	1	18.60	0.1	18.80	18.50	0.9	3,744	0.02%
2022/10/04	1	18.40	1.2	18.35	18.40	-0.2	3,854	0.00%
2022/10/03	0.2	18.08	1	18.15	18.10	-0.8	3,918	-0.02%
2022/09/30	2	17.83	0	0.00	18.20	2	3,968	0.05%
2022/09/29	0	0.00	5.8	18.25	18.40	-5.8	4,014	-0.14%
2022/09/28	7	18.48	8	18.08	17.85	-1	4,154	-0.02%
2022/09/27	0	0.00	3.2	19.21	19.30	-3.2	4,195	-0.08%
2022/09/26	11	19.65	5	19.61	19.30	6	4,277	0.14%
2022/09/23	2	20.30	0	0.00	20.20	2	4,572	0.04%
2022/09/22	1.3	20.19	0.1	20.20	20.25	1.2	4,718	0.03%
2022/09/21	1	20.40	1	20.70	20.35	0	4,934	0.00%
2022/09/20	8	20.61	6	20.83	20.75	2	5,447	0.04%
2022/09/19	4	20.75	7	20.66	20.60	-3	5,664	-0.05%
2022/09/16	6	20.23	2	20.05	20.05	4	5,833	0.07%
2022/09/14	1	20.05	1	19.90	20.10	0	6,010	0.00%
2022/09/13	2	20.43	0	0.00	20.45	2	6,039	0.03%
2022/09/12	1	20.30	0	0.00	20.35	1	6,108	0.02%
2022/09/08	6	20.08	0	0.00	20.05	6	6,167	0.10%
2022/09/07	3.2	20.10	0	0.00	19.95	3.2	6,226	0.05%
2022/09/06	1	20.15	2	20.25	20.15	-1	6,350	-0.02%
2022/09/05	2	20.50	0	0.00	20.60	2	6,376	0.03%
2022/09/01	3.7	21.47	6	21.46	21.30	-2.3	6,396	-0.04%
2022/08/31	7	22.05	0	0.00	21.85	7	6,385	0.11%
2022/08/30	9	22.04	7	22.22	22.05	2	6,416	0.03%
2022/08/29	6	21.68	2	21.70	21.70	4	6,421	0.06%
2022/08/26	2	23.50	1	23.40	23.35	1	6,404	0.02%
2022/08/25	1	23.20	2	23.40	23.30	-1	6,413	-0.02%
2022/08/24	0	0.00	1	23.40	23.30	-1	6,494	-0.02%
2022/08/23	0.1	23.25	1	23.25	23.25	-0.9	6,755	-0.01%
2022/08/22	3	23.22	3	23.17	23.20	0	6,962	0.00%
2022/08/19	4	23.00	22	23.02	23.15	-18	7,041	-0.26%
2022/08/18	5	23.07	0	23.10	23.15	5	7,114	0.07%
2022/08/17	3	23.00	2	23.00	23.00	1	7,267	0.01%
2022/08/16	1	22.70	0	0.00	22.70	1	7,405	0.01%
2022/08/15	0	0.00	2	22.68	22.80	-2	7,460	-0.03%
2022/08/12	1	22.35	1	22.40	22.35	0	7,511	0.00%
2022/08/11	0	0.00	1	22.10	22.10	-1	7,569	-0.01%
2022/08/09	1.1	21.80	0	21.60	21.75	1.1	7,728	0.01%
2022/08/08	5	20.91	3	21.22	21.45	2	7,791	0.03%
2022/08/05	0	0.00	3	20.95	21.15	-3	7,918	-0.04%
2022/08/04	6.2	20.56	1	20.40	20.50	5.2	8,081	0.06%
2022/08/03	41.5	21.43	110.3	22.39	21.25	-68.8	8,271	-0.83%	大賣/
2022/08/02	2	23.43	2	23.40	23.35	0	8,078	0.00%
2022/08/01	1	23.80	0	0.00	23.85	1	8,278	0.01%
2022/07/29	1.2	23.68	1	23.90	23.80	0.2	8,336	0.00%
2022/07/28	2	23.83	1	23.85	23.65	1	8,409	0.01%
2022/07/27	0	0.00	1	23.45	23.60	-1	8,452	-0.01%
2022/07/25	1	23.95	0	0.00	23.80	1	9,126	0.01%
2022/07/20	1	23.60	4	23.85	23.40	-3	11,019	-0.03%
2022/07/19	9	23.72	0	0.00	23.70	9	11,428	0.08%
2022/07/14	3	22.65	2	23.14	23.25	1	12,674	0.01%
2022/07/13	1	22.65	0	22.95	22.90	1	13,397	0.01%
2022/07/12	113	22.41	0	0.00	22.15	113	13,715	0.82%	大買/鉅額交易
2022/07/11	8	23.47	12	23.38	23.40	-4	14,595	-0.03%
2022/07/08	1	24.00	0	0.00	24.05	1	15,072	0.01%
2022/07/07	4	23.84	0	0.00	24.05	4	15,408	0.03%
2022/07/06	8	24.51	6	23.66	23.60	2	15,750	0.01%
2022/07/05	4	25.13	3	25.20	25.05	1	16,188	0.01%
2022/07/04	5	25.18	7	25.04	24.95	-2	16,491	-0.01%
2022/07/01	11.2	26.03	29.1	25.77	25.15	-17.9	16,686	-0.11%
2022/06/30	5	25.96	8	26.08	25.90	-3	16,644	-0.02%
2022/06/29	32.2	25.97	10.6	26.09	26.00	21.7	16,923	0.13%
2022/06/28	17.1	26.21	55.2	26.08	26.30	-38.2	17,658	-0.22%
2022/06/27	7.1	25.51	6	25.50	25.65	1.1	17,437	0.01%
2022/06/24	21.7	24.52	13	24.47	25.05	8.7	17,648	0.05%
2022/06/23	3	23.30	1.1	23.41	23.30	1.9	18,132	0.01%
2022/06/22	17	23.34	10	23.81	23.10	7	18,417	0.04%
2022/06/21	7	23.09	19	23.09	23.40	-12	19,090	-0.06%
2022/06/20	21	23.18	9	23.34	22.65	12	19,275	0.06%
2022/06/17	10	23.44	4	23.70	23.50	6	19,820	0.03%
2022/06/16	1	24.45	5	24.18	23.70	-4	20,589	-0.02%
2022/06/15	12	24.46	8	24.58	24.30	4	20,702	0.02%
2022/06/14	5	23.86	35	23.81	24.30	-30	21,396	-0.14%
2022/06/13	3	24.18	0	0.00	24.15	3	22,083	0.01%
2022/06/10	1	24.85	43	24.80	24.80	-42	22,111	-0.19%
2022/06/09	6	25.06	0	0.00	25.20	6	22,105	0.03%
2022/06/08	2	25.18	1	25.05	25.00	1	22,093	0.00%
2022/06/07	7	25.44	22	25.28	25.35	-15	22,136	-0.07%
2022/06/06	2	25.43	3.2	25.46	25.45	-1.2	22,251	-0.01%
2022/06/02	115	25.97	57	25.70	25.55	58	22,264	0.26%	大買/
2022/06/01	14	26.29	16	26.07	26.15	-2	22,225	-0.01%
2022/05/31	7	26.48	11	26.56	26.40	-4	22,239	-0.02%
2022/05/30	9	26.40	9	26.25	26.35	0	21,982	0.00%
2022/05/27	5	25.54	4	25.73	25.30	1	21,776	0.00%
2022/05/26	8	25.53	3	25.42	25.35	5	21,679	0.02%
2022/05/25	16	25.52	22	25.63	25.60	-6	21,588	-0.03%
2022/05/24	14.1	25.50	16	25.73	25.10	-1.9	21,447	-0.01%
2022/05/23	7	25.95	8	25.99	25.85	-1	21,266	0.00%
2022/05/20	18.6	25.78	7	25.59	25.40	11.6	21,200	0.05%
2022/05/19	3	25.23	3	25.18	25.55	0	21,124	0.00%
2022/05/18	11	25.59	6	25.36	25.60	5	21,041	0.02%
2022/05/17	6	25.08	0	0.00	25.20	6	20,905	0.03%
2022/05/16	0	0.00	2	24.60	24.75	-2	20,794	-0.01%
2022/05/13	10	24.35	2	24.45	24.60	8	20,704	0.04%
2022/05/12	9	23.88	6	24.09	23.50	3	20,552	0.01%
2022/05/11	21	24.97	5	24.55	24.35	16	20,338	0.08%
2022/05/10	9	25.91	3	25.48	26.00	6	19,990	0.03%
2022/05/09	54	25.90	23	25.97	25.85	31	19,871	0.16%
2022/05/06	2	26.98	5	27.00	27.00	-3	19,662	-0.02%
2022/05/05	3	27.97	2	27.75	27.55	1	19,592	0.01%
2022/05/04	3	27.58	3	27.68	27.45	0	19,507	0.00%
2022/05/03	19	27.67	30.1	27.96	27.45	-11.1	19,425	-0.06%
2022/04/29	55	28.69	22.5	28.48	28.35	32.5	19,134	0.17%
2022/04/28	21	29.52	40	29.48	29.05	-19	18,765	-0.10%
2022/04/27	22.5	29.76	31	29.60	29.75	-8.5	18,340	-0.05%
2022/04/26	16	29.57	76	30.21	29.95	-60	17,840	-0.34%
2022/04/25	30.5	28.47	8	28.64	28.45	22.5	16,770	0.13%
2022/04/22	26	30.10	55	30.16	30.10	-29	16,309	-0.18%
2022/04/21	37	29.59	30.2	29.94	29.70	6.8	15,852	0.04%
2022/04/20	28.5	30.58	2	30.45	30.30	26.5	15,463	0.17%
2022/04/19	11.3	30.27	24	30.23	30.80	-12.7	15,050	-0.08%
2022/04/18	16	30.03	5	30.10	29.90	11	14,302	0.08%
2022/04/15	28.1	30.81	28.1	30.70	30.35	0	13,943	0.00%
2022/04/14	36	29.94	27.4	29.73	30.15	8.6	12,986	0.07%
2022/04/13	8	29.05	8	29.56	29.30	0	12,442	0.00%
2022/04/12	5	29.08	5	29.06	29.10	0	12,085	0.00%
2022/04/11	24	29.36	23	29.20	28.90	1	11,717	0.01%
2022/04/08	7	29.21	18	29.44	29.35	-11	11,133	-0.10%
2022/04/07	12	28.76	18.6	28.54	28.15	-6.6	10,734	-0.06%
2022/04/06	3	29.22	38	29.37	29.60	-35	10,485	-0.33%
2022/04/01	12	29.22	20	29.13	29.00	-8	10,204	-0.08%
2022/03/31	31	29.29	63.1	29.40	28.75	-32.1	9,773	-0.33%
2022/03/30	3.5	28.29	9.6	28.23	28.45	-6.1	8,828	-0.07%
2022/03/29	23	28.78	11	28.66	28.65	12	8,542	0.14%
2022/03/28	25	28.68	102.1	28.34	28.75	-77.1	8,081	-0.95%	大賣/
2022/03/25	66.1	27.89	76.1	27.73	27.80	-10.1	7,382	-0.14%
2022/03/24	102.8	27.67	46.5	28.11	27.75	56.4	7,265	0.78%	大買/
2022/03/23	26.5	26.92	7.1	26.98	27.10	19.4	6,549	0.30%
2022/03/22	72	27.10	7.2	27.28	27.45	64.8	6,329	1.02%
2022/03/21	29.2	26.86	46.2	27.07	27.00	-17	5,717	-0.30%
2022/03/18	3.5	25.64	6	25.54	25.30	-2.5	4,929	-0.05%
2022/03/17	41.2	25.63	50	25.79	25.80	-8.8	4,815	-0.18%
2022/03/16	11.8	25.19	48.4	25.56	26.25	-36.6	3,987	-0.92%
2022/03/15	2	24.28	5	24.36	23.90	-3	3,310	-0.09%
2022/03/14	1	24.35	1	24.45	24.45	0	3,279	0.00%
2022/03/11	1	24.00	1.3	24.23	23.95	-0.3	3,267	-0.01%
2022/03/10	44	24.26	0	0.00	24.15	44	3,261	1.35%
2022/03/09	2.2	23.94	2	24.30	24.45	0.2	3,206	0.01%
2022/03/08	1	22.90	1	23.30	22.85	0	3,085	0.00%
2022/03/07	2	24.40	1	24.15	23.70	1	3,046	0.03%
2022/03/04	4	24.59	4	24.49	24.45	0	3,021	0.00%
2022/03/02	3.8	23.90	0	0.00	23.90	3.8	2,971	0.13%
2022/03/01	1.1	23.60	1	23.60	23.80	0.1	2,968	0.00%
2022/02/25	0.1	23.15	0	0.00	23.15	0.1	3,000	0.00%
2022/02/24	1	23.50	13	23.41	23.15	-12	3,058	-0.39%
2022/02/23	0	0.00	2	23.70	23.80	-2	3,065	-0.07%
2022/02/22	1	23.65	6	24.00	23.70	-5	3,133	-0.16%
2022/02/21	9	24.25	0	0.00	24.20	9	3,242	0.28%
2022/02/18	0	0.00	2.1	24.00	23.90	-2.1	3,320	-0.06%
2022/02/17	0	0.00	1.1	24.01	24.05	-1.1	3,394	-0.03%
2022/02/09	0	0.00	0.4	24.20	24.25	-0.4	4,462	-0.01%
2022/02/08	2	24.00	2	24.15	24.15	0	4,596	0.00%
2022/02/07	1	23.95	0	0.00	23.95	1	4,742	0.02%
2022/01/26	1	22.35	0	0.00	22.85	1	5,026	0.02%
2022/01/25	1	22.70	2	22.65	22.55	-1	5,675	-0.02%
2022/01/24	0	0.00	1	23.05	22.95	-1	6,206	-0.02%
2022/01/21	1	23.55	0	0.00	23.50	1	6,222	0.02%
2022/01/20	1	23.90	1.1	23.86	23.95	-0.1	6,244	0.00%
2022/01/19	0	0.00	1	24.05	23.95	-1	6,273	-0.02%
2022/01/18	0	0.00	3.2	24.05	23.80	-3.2	6,247	-0.05%
2022/01/17	1	23.85	1.1	23.95	23.95	-0.1	6,252	0.00%
2022/01/14	3	23.93	0.1	24.00	24.00	3	6,330	0.05%
2022/01/13	4	24.46	8.2	24.52	24.35	-4.2	6,428	-0.07%
2022/01/12	4	24.18	0	0.00	24.20	4	6,560	0.06%
2022/01/11	7	24.37	0	0.00	24.30	7	6,571	0.11%
2022/01/10	0	0.00	1	24.15	24.50	-1	6,649	-0.02%
2022/01/07	3	24.20	0	0.00	24.30	3	6,820	0.04%
2022/01/06	0	0.00	3.1	24.70	24.65	-3.1	6,815	-0.05%
2022/01/04	1	24.55	0.1	24.76	24.95	0.9	6,905	0.01%
2022/01/03	0	0.00	1	24.75	24.70	-1	6,924	-0.01%
2021/12/30	1	24.90	0.1	24.95	24.95	0.9	6,998	0.01%
2021/12/29	0	0.00	2	25.00	25.05	-2	7,137	-0.03%
2021/12/27	1	24.80	1	24.85	24.80	0	7,259	0.00%
2021/12/24	1	24.90	1	24.80	24.75	0	7,615	0.00%
2021/12/22	1	24.90	1	24.85	24.85	0	7,827	0.00%
2021/12/21	2	24.98	2	24.95	25.05	0	7,840	0.00%
2021/12/20	4	25.41	9	25.42	25.35	-5	7,910	-0.06%
2021/12/17	1	24.75	2	24.80	24.65	-1	7,703	-0.01%
2021/12/15	4	24.24	2	24.35	24.30	2	7,698	0.03%
2021/12/13	2	24.80	11	24.94	24.80	-9	8,197	-0.11%
2021/12/10	0	0.00	2	24.60	24.65	-2	8,217	-0.02%
2021/12/09	10	24.66	8	24.66	24.55	2	8,237	0.02%
2021/12/08	1	24.30	3	24.40	24.30	-2	8,224	-0.02%
2021/12/07	0	0.00	1	24.00	24.15	-1	8,207	-0.01%
2021/12/06	1	24.05	0	0.00	24.00	1	8,202	0.01%
2021/12/03	2	24.13	0	0.00	24.10	2	8,231	0.02%
2021/12/01	1	24.35	2	24.20	24.35	-1	8,225	-0.01%
2021/11/29	3	24.13	2	23.98	24.25	1	8,258	0.01%
2021/11/26	1	24.75	1	24.75	24.55	0	8,247	0.00%
2021/11/25	0	0.00	2	25.00	25.00	-2	8,236	-0.02%
2021/11/24	3.8	25.04	2	25.05	25.05	1.8	8,274	0.02%
2021/11/23	4	24.91	3.1	24.97	24.80	0.9	8,269	0.01%
2021/11/22	2	25.25	0	0.00	25.10	2	8,299	0.02%
2021/11/19	6	25.17	0	0.00	25.05	6	8,309	0.07%
2021/11/18	12	25.07	1.3	25.28	25.45	10.7	8,303	0.13%
2021/11/17	4	25.05	0	0.00	24.80	4	8,230	0.05%
2021/11/16	7	25.10	1	25.15	25.05	6	8,189	0.07%
2021/11/15	7	24.97	3.2	25.11	25.00	3.8	8,180	0.05%
2021/11/12	6	26.48	6.1	26.71	26.20	-0.1	8,018	0.00%
2021/11/11	2	27.05	0	27.05	27.00	2	7,911	0.02%
2021/11/10	5	27.15	15	27.03	27.05	-10	7,949	-0.13%
2021/11/09	1	27.35	8	27.65	27.60	-7	7,845	-0.09%
2021/11/08	31	27.72	32	27.65	27.25	-1	7,679	-0.01%
2021/11/05	28	27.52	11.1	27.63	27.35	16.9	7,642	0.22%
2021/11/04	3	27.87	16	28.12	27.90	-13	7,595	-0.17%
2021/11/03	13	27.68	15	27.84	28.05	-2	7,524	-0.03%
2021/11/02	33	27.57	29	27.58	27.75	4	7,250	0.06%
2021/11/01	4	26.71	41	27.02	27.20	-37	6,671	-0.55%
2021/10/28	3	24.78	2	25.05	25.05	1	6,756	0.01%
2021/10/27	3	24.77	0	0.00	24.85	3	6,775	0.04%
2021/10/26	2	25.20	0	0.00	25.10	2	6,809	0.03%
2021/10/25	3	24.93	15	25.03	25.05	-12	6,845	-0.18%
2021/10/22	2	24.98	1	24.85	24.80	1	6,955	0.01%
2021/10/21	3	26.02	0	0.00	25.50	3	7,011	0.04%
2021/10/20	1	26.10	3	25.78	26.35	-2	6,926	-0.03%
2021/10/18	9	25.59	1	25.70	25.20	8	6,903	0.12%
2021/10/15	3	25.90	4	25.53	25.30	-1	6,979	-0.01%
2021/10/14	2	24.48	2	24.50	24.65	0	6,956	0.00%
2021/10/13	3	24.50	1	24.60	24.55	2	7,165	0.03%
2021/10/08	2	26.00	3	25.88	25.85	-1	7,302	-0.01%
2021/10/07	2	25.93	3	26.13	26.10	-1	7,418	-0.01%
2021/10/06	5	25.73	7	25.48	25.55	-2	7,528	-0.03%
2021/10/05	2	24.53	2	25.00	25.00	0	7,713	0.00%
2021/10/04	17	25.45	5	25.33	24.80	12	7,782	0.15%
2021/10/01	16.5	26.87	20	26.96	26.15	-3.5	7,827	-0.04%
2021/09/30	1	26.40	1.5	26.85	26.75	-0.5	7,689	-0.01%
2021/09/29	3	26.40	8	26.37	26.55	-5	7,694	-0.06%
2021/09/28	2	26.25	7	25.96	26.20	-5	7,782	-0.06%
2021/09/27	7	25.94	10	26.24	26.35	-3	8,029	-0.04%
2021/09/24	2	25.28	0	0.00	25.20	2	8,368	0.02%
2021/09/23	11	25.34	2	25.23	25.20	9	9,097	0.10%
2021/09/22	3	25.12	0	0.00	25.15	3	10,530	0.03%
2021/09/17	25	26.34	20	26.18	25.95	5	11,245	0.04%
2021/09/16	25	27.06	22	27.00	26.95	3	11,377	0.03%
2021/09/15	2	26.58	4	26.43	26.60	-2	11,345	-0.02%
2021/09/13	4	26.31	4	26.13	26.20	0	11,873	0.00%
2021/09/09	0	0.00	2	24.80	25.30	-2	12,387	-0.02%
2021/09/08	1	24.85	29	25.28	24.80	-28	12,510	-0.22%
2021/09/07	0	0.00	7	25.81	25.80	-7	12,853	-0.05%
2021/09/06	3	25.95	1	25.80	25.50	2	13,110	0.02%
2021/09/02	5	26.15	7	26.25	26.25	-2	13,506	-0.01%
2021/08/31	5	26.29	38	26.55	26.55	-33	13,779	-0.24%
2021/08/30	1	26.40	0	0.00	26.05	1	14,013	0.01%
2021/08/27	1	25.60	1	26.05	26.05	0	14,229	0.00%
2021/08/26	0	0.00	1	25.75	25.55	-1	14,485	-0.01%
2021/08/25	6	25.38	3	25.47	25.70	3	14,827	0.02%
2021/08/24	1	25.30	3	25.30	25.35	-2	15,153	-0.01%
2021/08/23	1	25.20	1	25.10	25.15	0	15,967	0.00%
2021/08/20	0	0.00	1	23.95	24.25	-1	16,902	-0.01%
2021/08/19	6	24.56	3	24.40	24.05	3	17,534	0.02%
2021/08/18	0	0.00	12	23.75	25.05	-12	18,007	-0.07%
2021/08/17	12	25.01	2	24.20	24.20	10	18,263	0.05%
2021/08/16	11	25.54	3	25.53	24.75	8	18,509	0.04%
2021/08/13	22	26.51	8	26.32	26.10	14	18,716	0.07%
2021/08/12	3	26.88	9	26.86	26.95	-6	19,189	-0.03%
2021/08/11	12	27.06	5	27.08	26.65	7	20,136	0.03%
2021/08/10	38	28.11	23	27.53	27.45	15	20,604	0.07%
2021/08/09	3	28.32	13	28.45	28.20	-10	21,128	-0.05%
2021/08/06	27	28.19	28	28.45	28.05	-1	21,907	0.00%
2021/08/05	15	28.26	15	28.19	28.15	0	22,721	0.00%
2021/08/04	45	28.75	46	28.75	28.70	-1	23,284	0.00%
2021/08/03	51	28.90	118	29.06	29.20	-67	24,071	-0.28%	大賣/
2021/08/02	1	27.60	2	27.35	27.90	-1	24,733	0.00%
2021/07/30	2	27.65	1	27.85	27.20	1	25,744	0.00%
2021/07/29	1	27.45	1	27.35	27.55	0	28,156	0.00%
2021/07/28	1	26.95	12	27.05	27.00	-11	29,707	-0.04%
2021/07/27	9	28.19	13	28.12	27.75	-4	30,748	-0.01%
2021/07/26	0	0.00	1	27.70	27.70	-1	31,611	0.00%
2021/07/23	3	27.60	9	27.71	27.70	-6	33,122	-0.02%
2021/07/22	6	27.11	7	27.23	27.05	-1	34,888	0.00%
2021/07/21	32	27.83	22	27.54	27.25	10	36,962	0.03%
2021/07/20	51	28.23	26	28.38	28.10	25	38,096	0.07%
2021/07/19	19	29.26	47.2	29.56	28.95	-28.2	39,502	-0.07%
2021/07/16	26	28.99	13	28.85	28.90	13	41,385	0.03%
2021/07/15	19	28.18	4	28.49	28.95	15	41,753	0.04%
2021/07/14	5.5	27.86	4	27.86	27.80	1.5	42,839	0.00%
2021/07/13	16	28.70	24	28.65	28.30	-8	43,760	-0.02%
2021/07/12	19	29.22	26	29.56	29.15	-7	44,544	-0.02%
2021/07/09	54	28.81	6	28.74	28.80	48	44,484	0.11%
2021/07/08	21	28.95	9	29.12	29.30	12	44,900	0.03%
2021/07/07	24	28.68	22.1	28.60	28.40	2	45,354	0.00%
2021/07/06	13	29.34	4	29.56	29.10	9	46,245	0.02%
2021/07/05	12	29.60	7	29.50	29.55	5	46,413	0.01%
2021/07/02	29	29.68	40	30.17	29.65	-11	46,846	-0.02%
2021/07/01	35	30.25	26	30.18	29.50	9	47,282	0.02%
2021/06/30	58.2	30.86	117	30.91	30.50	-58.8	46,959	-0.13%	大賣/
2021/06/29	284.2	30.81	233	31.17	31.30	51.2	46,253	0.11%	大買/大賣/
2021/06/28	27	29.45	49	29.21	29.90	-22	44,851	-0.05%
2021/06/25	20	28.58	25	28.77	28.20	-5	44,130	-0.01%
2021/06/24	6	27.78	69	27.96	28.45	-63	44,060	-0.14%
2021/06/23	7	27.44	96	27.43	27.45	-89	43,780	-0.20%
2021/06/22	49	27.91	22	27.95	27.70	27	43,618	0.06%
2021/06/21	1	26.60	78	26.51	26.75	-77	43,200	-0.18%
2021/06/18	18	27.88	5	27.76	27.55	13	42,998	0.03%
2021/06/17	4	28.24	6	28.48	28.45	-2	42,814	0.00%
2021/06/16	29	29.26	21	28.65	28.35	8	42,749	0.02%
2021/06/15	5	29.12	12	29.21	29.20	-7	42,399	-0.02%
2021/06/11	25	29.01	13	29.00	28.40	12	42,182	0.03%
2021/06/09	4	28.49	6	28.76	28.50	-2	41,841	0.00%
2021/06/08	10	29.15	7	29.33	28.95	3	41,819	0.01%
2021/06/07	12	28.33	16	28.77	29.00	-4	41,699	-0.01%
2021/06/04	6	28.99	21	29.10	28.70	-15	41,580	-0.04%
2021/06/03	14	29.80	21	29.72	29.65	-7	41,396	-0.02%
2021/06/02	21	29.47	48	29.42	29.65	-27	41,181	-0.07%
2021/06/01	61	29.02	12	29.00	29.15	49	40,922	0.12%
2021/05/31	222	29.41	52	29.57	29.30	170	40,676	0.42%	大買/鉅額交易
2021/05/28	102	28.45	106	28.57	28.25	-4	40,142	-0.01%	大買/大賣/
2021/05/27	97	27.42	77	27.06	26.90	20	39,266	0.05%
2021/05/26	15	26.43	10	25.85	26.80	5	38,735	0.01%
2021/05/25	23	25.56	14	25.85	25.80	9	38,339	0.02%
2021/05/24	174	25.26	192.1	25.32	25.65	-18.1	38,199	-0.05%	大買/大賣/
2021/05/21	33.1	25.44	64	25.08	25.30	-31	38,032	-0.08%
2021/05/20	37.1	25.18	12	25.47	24.55	25.1	37,934	0.07%
2021/05/19	126	25.61	93	25.88	25.90	33	37,474	0.09%	大買/
2021/05/18	16	23.60	33	23.88	24.30	-17	36,681	-0.05%
2021/05/17	19	22.37	97.1	22.46	22.10	-78.1	36,245	-0.22%
2021/05/14	73	25.71	104.4	24.85	24.55	-31.4	35,672	-0.09%	大賣/
2021/05/13	58	25.66	76	25.71	25.35	-18	34,903	-0.05%
2021/05/12	39	28.60	82.4	28.73	28.15	-43.4	34,109	-0.13%
2021/05/11	81.3	32.17	33	32.43	31.25	48.3	33,480	0.14%
2021/05/10	50.4	34.68	134.5	34.92	34.70	-84.1	32,591	-0.26%	大賣/
2021/05/07	58	33.56	99	33.93	33.40	-41	31,538	-0.13%
2021/05/06	488.1	35.39	334	35.08	34.10	154.1	30,530	0.50%	大買/大賣/鉅額交易
2021/05/05	88	33.59	164	33.41	34.10	-76	28,108	-0.27%	大賣/
2021/05/04	80.4	31.42	81	32.06	31.00	-0.7	26,584	0.00%
2021/05/03	88.5	34.23	110.5	34.38	33.00	-22	25,599	-0.09%	大賣/
2021/04/29	194.1	34.68	141	34.62	34.50	53.1	25,240	0.21%	大買/大賣/
2021/04/28	263.5	34.71	221	35.01	35.30	42.5	23,841	0.18%	大買/大賣/
2021/04/27	218.1	31.53	226	31.71	32.45	-7.9	22,174	-0.04%	大買/大賣/
2021/04/26	106	29.09	115.2	28.66	29.65	-9.2	20,154	-0.05%	大買/大賣/
2021/04/23	331	27.71	184	27.34	27.00	147	19,023	0.77%	大買/大賣/鉅額交易
2021/04/22	222.1	26.77	77	26.52	27.10	145.1	17,660	0.82%	大買/鉅額交易
2021/04/21	56	25.04	40	25.09	24.90	16	15,604	0.10%
2021/04/20	156	24.95	122	24.81	25.00	34	15,167	0.22%	大買/大賣/
2021/04/19	71	24.57	62	24.49	24.95	9	14,057	0.06%
2021/04/16	48	22.45	41	22.60	22.70	7	13,045	0.05%
2021/04/15	12	21.14	7	21.26	21.15	5	12,194	0.04%
2021/04/14	11	20.70	30	20.79	20.70	-19	12,258	-0.16%
2021/04/13	114	21.93	89	22.04	21.60	25	11,966	0.21%	大買/
2021/04/12	110	22.14	101.5	22.23	22.20	8.5	11,508	0.07%	大買/大賣/
2021/04/09	21	20.61	7	20.67	20.55	14	10,573	0.13%
2021/04/08	73	21.27	24	21.15	21.10	49	10,310	0.48%
2021/04/07	27	20.91	38	20.53	21.00	-11	9,823	-0.11%
2021/04/06	20	19.89	4	19.94	19.80	16	9,588	0.17%
2021/03/31	5	19.79	0	0.00	19.80	5	9,645	0.05%
2021/03/30	2	19.73	0	0.00	19.75	2	9,716	0.02%
2021/03/29	8	19.88	2	20.00	19.90	6	9,995	0.06%
2021/03/26	8	19.55	13	19.49	19.60	-5	10,000	-0.05%
2021/03/25	0	0.00	1	19.35	19.10	-1	10,195	-0.01%
2021/03/24	1	19.25	0	0.00	19.25	1	10,302	0.01%
2021/03/23	4	19.20	0	0.00	19.30	4	10,399	0.04%
2021/03/22	5	19.70	14	19.70	19.75	-9	10,461	-0.09%
2021/03/19	2	19.20	0	0.00	19.25	2	10,574	0.02%
2021/03/18	0	0.00	4	19.50	19.45	-4	10,689	-0.04%
2021/03/17	0	19.45	0	0.00	19.45	0	10,864	0.00%
2021/03/16	1	19.75	4	19.64	19.65	-3	11,078	-0.03%
2021/03/15	2	19.80	1	19.80	19.75	1	11,333	0.01%
2021/03/12	1	19.95	9	19.78	19.70	-8	11,609	-0.07%
2021/03/11	1	19.45	0	0.00	19.35	1	11,871	0.01%
2021/03/10	3	18.98	2	19.35	19.50	1	11,945	0.01%
2021/03/09	3	18.93	3	19.03	19.00	0	12,019	0.00%
2021/03/08	1	19.55	0	0.00	19.20	1	12,130	0.01%
2021/03/05	4	19.53	22	19.50	19.30	-18	12,435	-0.14%
2021/03/04	7	20.17	11	20.05	20.05	-4	12,882	-0.03%
2021/03/03	11	20.33	10	20.51	20.20	1	13,743	0.01%
2021/03/02	1	20.20	0	0.00	19.70	1	13,676	0.01%
2021/02/26	5	20.00	15	20.34	20.05	-10	14,145	-0.07%
2021/02/25	4	20.21	1	20.10	20.10	3	14,217	0.02%
2021/02/24	2	20.10	2	20.30	20.00	0	14,252	0.00%
2021/02/23	1	20.05	1	20.20	20.00	0	14,186	0.00%
2021/02/22	15	20.08	8	20.14	20.10	7	14,303	0.05%
2021/02/18	2	19.40	0	0.00	19.60	2	14,283	0.01%
2021/02/17	1	19.15	1	19.20	19.25	0	14,352	0.00%
2021/02/04	0	0.00	4	18.61	18.60	-4	14,728	-0.03%
2021/02/03	13	18.58	10	18.20	18.10	3	14,892	0.02%
2021/02/02	0	0.00	11	18.07	18.30	-11	15,281	-0.07%
2021/02/01	0	0.00	3	18.00	18.00	-3	15,529	-0.02%
2021/01/29	1	18.05	26	18.27	18.00	-25	15,765	-0.16%
2021/01/27	0	0.00	5	18.85	18.60	-5	16,530	-0.03%
2021/01/26	1	18.90	1	18.90	18.80	0	16,971	0.00%
2021/01/25	27	19.18	3	19.18	19.25	24	17,313	0.14%
2021/01/22	28	19.16	39	19.24	19.20	-11	17,522	-0.06%
2021/01/21	66	17.71	65	17.51	18.10	1	17,231	0.01%
2021/01/20	13	17.76	2	17.43	17.35	11	17,754	0.06%
2021/01/19	42	18.60	5	18.60	18.35	37	18,033	0.21%
2021/01/18	21	18.10	0	0.00	18.00	21	18,167	0.12%
2021/01/15	5	17.99	2	18.23	17.85	3	18,560	0.02%
2021/01/14	3	18.65	1	18.85	18.65	2	18,778	0.01%
2021/01/12	2	18.75	4	18.91	18.60	-2	19,213	-0.01%
2021/01/11	0	0.00	1	19.20	19.10	-1	19,920	-0.01%
2021/01/08	5	19.05	12	18.90	18.90	-7	20,718	-0.03%
2021/01/07	4	19.34	12	19.66	19.45	-8	22,688	-0.04%
2021/01/06	10	18.78	5.5	19.06	18.70	4.5	24,370	0.02%
2021/01/05	4.5	19.54	45.5	19.33	19.45	-41	25,785	-0.16%
2021/01/04	11.5	19.82	24.7	19.81	19.70	-13.2	27,448	-0.05%
2020/12/31	3	20.20	2	20.15	20.10	1	28,462	0.00%
2020/12/30	1.2	20.32	4	20.33	20.30	-2.8	28,741	-0.01%
2020/12/29	11.5	20.67	38	20.60	20.45	-26.5	29,676	-0.09%
2020/12/28	10	20.18	21	20.29	20.15	-11	29,606	-0.04%
2020/12/25	3	20.17	1	20.15	20.20	2	29,736	0.01%
2020/12/24	15	20.35	3	20.35	20.05	12	30,004	0.04%
2020/12/23	55	20.42	25	20.16	20.20	30	30,378	0.10%
2020/12/22	4	20.15	20.6	20.43	19.60	-16.6	30,648	-0.05%
2020/12/21	25	20.32	15	20.08	20.35	10	30,718	0.03%
2020/12/18	2	19.90	3	19.88	19.80	-1	30,755	0.00%
2020/12/17	9	19.83	6	19.70	19.75	3	30,826	0.01%
2020/12/16	1	19.95	10	20.02	19.95	-9	30,903	-0.03%
2020/12/15	22	20.00	0	0.00	19.70	22	31,315	0.07%
2020/12/14	2	19.98	7	19.89	20.30	-5	31,321	-0.02%
2020/12/11	5	20.23	2.1	20.33	20.05	3	31,531	0.01%
2020/12/10	26	20.79	16	20.81	20.50	10	32,173	0.03%
2020/12/09	15	20.82	33	20.62	20.55	-18	32,638	-0.06%
2020/12/08	35	21.30	11	21.27	20.95	24	34,293	0.07%
2020/12/07	10	20.97	19	21.16	20.85	-9	34,691	-0.03%
2020/12/04	0	0.00	1	20.70	20.65	-1	35,454	0.00%
2020/12/03	16	20.94	13	20.59	20.60	3	36,695	0.01%
2020/12/02	4	20.59	13	20.66	20.60	-9	37,887	-0.02%
2020/12/01	19	21.12	39.1	20.97	20.85	-20.1	38,339	-0.05%
2020/11/30	19	21.42	60	21.38	21.35	-41	38,761	-0.11%
2020/11/27	78	20.69	72	20.71	20.80	6	38,628	0.02%
2020/11/26	6.1	19.86	40	19.96	19.85	-34	38,010	-0.09%
2020/11/25	64	19.95	60	20.15	19.90	4	38,502	0.01%
2020/11/24	24	19.30	9	19.34	19.45	15	38,115	0.04%
2020/11/23	1	19.15	18	19.07	19.15	-17	38,060	-0.04%
2020/11/20	0	0.00	5	18.99	19.00	-5	38,056	-0.01%
2020/11/19	51	19.21	3.4	18.84	19.20	47.6	38,234	0.12%
2020/11/18	7	18.89	23	18.95	18.85	-16	38,335	-0.04%
2020/11/17	21.6	19.12	121	19.05	18.90	-99.4	38,556	-0.26%	大賣/
2020/11/16	23	19.20	16	18.90	18.85	7	38,716	0.02%
2020/11/13	11	18.99	13.4	19.13	19.35	-2.4	39,033	-0.01%
2020/11/12	11	18.82	36	19.00	18.70	-25	39,568	-0.06%
2020/11/11	5	19.36	18	19.18	19.20	-13	39,631	-0.03%
2020/11/10	27	19.59	30	19.62	19.20	-3	39,666	-0.01%
2020/11/09	4.2	20.14	10	20.09	20.10	-5.8	39,412	-0.01%
2020/11/06	69	20.49	21	20.30	20.15	48	39,594	0.12%
2020/11/05	38	20.63	40	20.71	20.45	-2	40,590	0.00%
2020/11/04	25	20.18	8	20.28	20.05	17	40,637	0.04%
2020/11/03	23	20.71	19	20.68	20.45	4	41,046	0.01%
2020/11/02	13	19.96	18	19.84	19.95	-5	40,889	-0.01%
2020/10/30	28	20.53	25	20.55	20.10	3	40,665	0.01%
2020/10/29	26	20.42	12	20.20	20.60	14	41,076	0.03%
2020/10/28	19	20.89	55	20.93	20.60	-36	41,354	-0.09%
2020/10/27	16	20.71	25	20.92	20.45	-9	40,705	-0.02%
2020/10/26	39	20.74	7	20.83	20.60	32	40,295	0.08%
2020/10/23	29	20.97	55	21.00	20.85	-26	40,027	-0.06%
2020/10/22	8	20.69	8	20.61	20.60	0	39,509	0.00%
2020/10/21	13	20.75	5	20.68	20.55	8	39,134	0.02%
2020/10/20	28	20.78	10	20.77	20.85	18	38,902	0.05%
2020/10/19	38	20.67	65	21.00	21.10	-27	38,609	-0.07%
2020/10/16	33	21.15	55	21.00	20.60	-22	37,892	-0.06%
2020/10/15	391	21.64	288	21.31	21.85	103	37,047	0.28%	大買/大賣/鉅額交易
2020/10/14	369.5	21.10	301	21.26	21.00	68.5	34,946	0.20%	大買/大賣/
2020/10/13	279	20.09	255	19.95	20.00	24	32,964	0.07%	大買/大賣/
2020/10/12	181	19.25	215	20.14	20.45	-34	31,353	-0.11%	大買/大賣/
2020/10/08	128	18.58	123.2	18.61	18.60	4.8	29,686	0.02%	大買/大賣/
2020/10/07	29	17.83	27	17.96	17.85	2	28,511	0.01%
2020/10/06	87	18.00	63	18.15	17.80	24	28,220	0.09%
2020/10/05	30	17.30	60	17.43	17.55	-30	27,286	-0.11%
2020/09/30	12	17.11	21	17.07	17.10	-9	27,209	-0.03%
2020/09/29	8	17.34	8	17.11	16.80	0	27,101	0.00%
2020/09/28	19	16.85	42	16.93	17.00	-23	26,757	-0.09%
2020/09/25	14	16.60	23	16.15	16.10	-9	26,283	-0.03%
2020/09/24	19	17.08	13	16.98	16.75	6	25,687	0.02%
2020/09/23	11	16.89	9.1	17.03	17.05	1.9	25,407	0.01%
2020/09/22	3	16.52	6.1	16.44	16.85	-3.1	25,149	-0.01%
2020/09/21	10	16.94	7	16.87	16.85	3	25,138	0.01%
2020/09/18	40	17.31	69	17.21	17.00	-29	24,931	-0.12%
2020/09/17	37	17.15	46	17.07	17.00	-9	24,366	-0.04%
2020/09/16	57	17.05	25	16.95	17.05	32	24,148	0.13%
2020/09/15	84	17.15	33	17.38	17.00	51	23,753	0.21%
2020/09/14	32	17.00	40	16.74	16.60	-8	22,933	-0.03%
2020/09/11	153	17.70	184.3	17.85	17.45	-31.3	22,205	-0.14%	大買/大賣/
2020/09/10	58.8	16.92	88	16.96	17.05	-29.2	20,392	-0.14%
2020/09/09	94	16.52	100	16.68	16.80	-6	19,644	-0.03%
2020/09/08	193	16.67	109.1	16.59	16.05	83.9	18,507	0.45%	大買/大賣/
2020/09/07	50	16.53	134.4	16.68	16.90	-84.4	17,118	-0.49%	大賣/
2020/09/04	119	15.40	76	15.23	15.40	43	15,736	0.27%	大買/
2020/09/03	52	15.40	31	15.37	15.55	21	15,095	0.14%
2020/09/02	41	14.98	77	15.08	15.15	-36	14,301	-0.25%
2020/09/01	66	14.73	35	14.74	14.65	31	13,840	0.22%
2020/08/31	58	14.96	35	15.02	14.95	23	13,480	0.17%
2020/08/28	0	0.00	43	14.37	14.45	-43	12,728	-0.34%
2020/08/27	33	14.67	13	14.79	14.35	20	12,568	0.16%
2020/08/26	4	14.68	1	14.70	14.60	3	12,399	0.02%
2020/08/25	22	14.74	2.7	14.66	14.60	19.3	12,238	0.16%
2020/08/24	39	14.51	6.1	14.55	14.55	32.9	11,913	0.28%
2020/08/21	26	14.37	46	14.36	14.40	-20	11,655	-0.17%
2020/08/20	12	13.98	172	13.87	13.90	-160	11,333	-1.41%	大賣/鉅額交易
2020/08/19	97	14.95	24	14.46	14.35	73	10,965	0.67%
2020/08/18	69	14.75	81.4	15.04	14.85	-12.4	10,457	-0.12%
2020/08/17	53	14.40	24	14.33	14.40	29	9,697	0.30%
2020/08/14	7	14.01	9	13.95	13.90	-2	9,298	-0.02%
2020/08/13	34	13.87	46	13.87	13.70	-12	9,005	-0.13%
2020/08/12	40	14.21	24	14.22	14.10	16	8,795	0.18%
2020/08/11	188	13.86	110	14.45	14.20	78	8,377	0.93%	大買/大賣/
2020/08/10	22	14.80	8.2	15.01	15.05	13.8	7,094	0.19%
2020/08/07	81.2	13.60	43	13.57	13.70	38.2	6,479	0.59%
2020/08/06	42	12.96	10	13.05	13.10	32	5,856	0.55%
2020/08/05	16	12.92	7	12.88	12.90	9	5,551	0.16%
2020/08/04	74	12.87	56	12.77	12.85	18	5,409	0.33%
2020/08/03	45	11.81	51	11.95	12.30	-6	4,639	-0.13%
2020/07/31	7	11.00	1	11.10	11.20	6	4,074	0.15%
2020/07/30	22	11.05	0	0.00	11.10	22	4,377	0.50%
2020/07/28	1	10.80	1	10.70	10.75	0	4,506	0.00%
2020/07/27	0	0.00	3	11.02	10.95	-3	4,503	-0.07%
2020/07/24	2	10.95	2	11.10	10.95	0	4,486	0.00%
2020/07/23	1	11.10	2	11.25	11.10	-1	4,455	-0.02%
2020/07/22	4	11.15	4	11.28	11.15	0	4,464	0.00%
2020/07/21	3	11.08	0	0.00	11.10	3	4,394	0.07%
2020/07/16	0	0.00	2	11.20	11.15	-2	4,364	-0.05%
2020/07/15	33	11.46	31	11.58	11.25	2	4,316	0.05%
2020/07/13	0	0.00	7	11.30	11.25	-7	4,121	-0.17%
2020/07/10	10	11.49	31	11.36	11.20	-21	4,071	-0.52%
2020/07/09	39	11.52	4	11.46	11.70	35	3,952	0.89%
2020/07/08	1	11.15	7	11.18	11.20	-6	3,630	-0.17%
2020/07/06	0	0.00	2	10.80	10.85	-2	3,490	-0.06%
2020/07/02	2	10.90	0	0.00	10.85	2	3,486	0.06%
2020/06/30	2	10.85	6	10.90	10.85	-4	3,416	-0.12%
2020/06/29	0	0.00	2	10.45	10.45	-2	3,197	-0.06%
2020/06/19	0	0.00	2	10.55	10.60	-2	3,280	-0.06%
2020/06/17	2	10.85	0	0.00	10.65	2	3,227	0.06%
2020/06/16	0	0.00	1	10.40	10.40	-1	3,116	-0.03%
2020/06/11	10	10.75	5	10.70	10.40	5	3,232	0.15%
2020/06/10	10	10.80	0	0.00	10.80	10	3,203	0.31%
2020/06/09	6	10.91	1	10.95	10.90	5	3,259	0.15%
2020/06/04	0	0.00	5	11.00	10.80	-5	3,326	-0.15%
2020/06/03	0	0.00	2	10.85	10.90	-2	3,353	-0.06%
2020/05/29	0	0.00	15	10.85	10.80	-15	3,325	-0.45%
2020/05/28	16	10.90	10	10.85	10.75	6	3,320	0.18%
2020/05/27	1	10.60	0	0.00	10.60	1	3,257	0.03%
2020/05/25	3	10.70	4	10.65	10.70	-1	3,271	-0.03%
2020/05/21	2	10.65	0	0.00	10.55	2	3,219	0.06%
2020/05/18	6	10.63	0	0.00	10.75	6	3,178	0.19%
2020/05/14	0	0.00	2	10.63	10.50	-2	3,102	-0.06%
2020/05/13	0	0.00	20	10.50	10.95	-20	3,060	-0.65%
2020/05/11	0	0.00	1	10.95	10.95	-1	2,978	-0.03%
2020/05/07	1	10.65	2	10.60	10.65	-1	2,927	-0.03%
2020/05/06	30	11.16	21	10.92	10.60	9	2,909	0.31%
2020/05/05	11	10.25	0	0.00	10.65	11	2,599	0.42%
2020/04/29	0.1	9.64	0	0.00	9.71	0.1	2,468	0.00%
2020/04/20	0.4	9.24	1	9.25	9.24	-0.6	2,731	-0.02%
2020/04/15	0	0.00	1	9.35	9.35	-1	2,896	-0.03%
2020/04/10	2	9.16	100	9.14	9.17	-98	2,931	-3.34%
2020/04/08	100	8.81	0	0.00	8.80	100	2,996	3.34%
2020/03/12	0	0.00	5	9.04	9.00	-5	3,163	-0.16%
2020/03/05	0	0.00	1	10.15	10.10	-1	3,005	-0.03%
2020/03/02	2	9.98	0	0.00	10.05	2	2,970	0.07%
2020/02/25	0	10.50	0	0.00	10.40	0	2,989	0.00%
2020/02/17	0	0.00	11	10.60	10.60	-11	2,931	-0.38%
2020/02/03	0	0.00	1	10.75	10.90	-1	2,993	-0.03%
2020/01/31	0	0.00	20	11.30	11.25	-20	2,950	-0.68%
2020/01/30	20	11.10	3.1	11.02	11.05	16.9	2,920	0.58%
2020/01/17	0	0.00	1	12.00	12.00	-1	2,792	-0.04%
2020/01/16	1	12.05	1	11.85	12.00	0	2,755	0.00%
2020/01/15	1.6	11.73	0	0.00	11.80	1.6	2,651	0.06%
2020/01/14	0	0.00	10	11.75	11.80	-10	2,591	-0.39%
2020/01/06	1	11.50	0	0.00	11.25	1	2,374	0.04%
2019/12/31	0	0.00	1	11.40	11.40	-1	2,281	-0.04%
2019/12/30	0	0.00	3	11.40	11.40	-3	2,244	-0.13%
2019/12/25	0	0.00	1	11.10	11.05	-1	2,092	-0.05%
2019/12/24	12	11.21	10	11.30	11.15	2	2,058	0.10%
2019/12/23	12	10.90	6	10.98	11.10	6	1,822	0.33%
2019/12/18	0	0.00	1	10.70	10.75	-1	1,686	-0.06%
2019/12/17	0.3	10.50	0	0.00	10.60	0.3	1,645	0.02%
2019/12/16	0	0.00	10	10.55	10.50	-10	1,665	-0.60%
2019/11/27	0	0.00	0	10.65	10.70	0	1,844	0.00%
2019/11/22	2	10.80	2	10.75	10.70	0	1,809	0.00%
2019/11/20	1	10.55	0	0.00	10.55	1	1,773	0.06%
2019/11/19	1.2	10.60	0	0.00	10.60	1.2	1,797	0.07%
2019/11/18	5	10.60	0	0.00	10.60	5	1,810	0.28%
2019/11/15	5	10.60	1	10.65	10.65	4	1,808	0.22%
2019/11/14	5	10.65	0	0.00	10.65	5	1,805	0.28%
2019/11/12	5	10.60	0	0.00	10.70	5	1,778	0.28%
2019/11/04	2	10.55	0	0.00	10.55	2	1,688	0.12%
2019/10/31	34	10.74	30	10.85	10.65	4	1,739	0.23%
2019/10/25	0	0.00	0	10.60	10.60	0	1,601	0.00%
2019/10/18	0	0.00	1	10.60	10.40	-1	1,743	-0.06%
2019/10/09	3	10.55	0	0.00	10.50	3	1,876	0.16%
2019/10/01	5	10.65	0	0.00	10.70	5	1,908	0.26%
2019/09/27	0	0.00	5	10.65	10.55	-5	1,911	-0.26%
2019/09/26	0	0.00	1	10.70	10.75	-1	1,916	-0.05%
2019/09/25	1	10.75	0	0.00	10.75	1	1,925	0.05%
2019/09/23	5	10.95	2	10.90	10.90	3	1,941	0.15%
2019/09/18	1	10.95	0	0.00	10.95	1	1,891	0.05%
2019/08/22	0	0.00	0.2	10.15	10.05	-0.2	2,138	-0.01%
2019/08/14	1	10.00	0	0.00	10.00	1	2,387	0.04%
2019/08/06	0	0.00	10	10.00	10.10	-10	2,453	-0.41%
2019/08/05	1	10.40	0	0.00	10.30	1	2,442	0.04%
2019/07/26	1	11.15	0	0.00	11.25	1	2,537	0.04%
2019/07/19	0	0.00	1	11.30	11.35	-1	2,399	-0.04%
2019/07/16	1	11.25	0	0.00	11.35	1	2,424	0.04%
2019/07/01	4	11.00	4	11.10	10.90	0	2,405	0.00%
2019/06/26	0	0.00	1	10.95	11.00	-1	2,438	-0.04%
2019/06/20	0	0.00	1	11.15	11.15	-1	2,451	-0.04%
2019/06/10	0	0.00	7	11.26	11.30	-7	2,786	-0.25%
2019/06/04	6	11.65	1	11.40	11.40	5	2,734	0.18%
2019/06/03	4	11.35	6	11.40	11.40	-2	2,631	-0.08%
2019/05/31	2	11.30	2	11.40	11.30	0	2,597	0.00%
2019/05/28	5	11.42	4	11.30	11.30	1	2,545	0.04%
2019/05/09	0	0.00	1	10.90	10.90	-1	2,885	-0.03%
2019/05/08	0	0.00	2	11.05	11.05	-2	2,866	-0.07%
2019/05/07	0	0.00	2	11.10	11.10	-2	2,868	-0.07%
2019/05/06	3	11.10	3	11.15	11.10	0	2,869	0.00%
2019/05/03	6	11.28	1	11.20	11.20	5	2,934	0.17%
2019/04/23	0	0.00	1	11.05	11.05	-1	2,772	-0.04%
2019/04/18	0	0.00	3	10.60	10.45	-3	2,692	-0.11%
2019/04/15	2	10.65	0	0.00	10.55	2	2,695	0.07%
2019/04/08	4	11.30	4	11.15	11.15	0	2,669	0.00%
2019/04/01	24	11.28	24	11.21	11.10	0	2,753	0.00%
2019/03/29	4	11.15	4	11.10	11.10	0	2,906	0.00%
2019/03/27	0	0.00	2	11.25	11.20	-2	2,941	-0.07%
2019/03/25	0	0.00	10	11.10	11.10	-10	2,915	-0.34%
2019/03/22	2	11.25	0	0.00	11.20	2	2,909	0.07%
2019/03/21	10	11.60	3	11.72	11.55	7	2,866	0.24%
2019/03/19	13.6	11.40	12	11.38	11.60	1.6	2,792	0.06%
2019/03/18	0	0.00	4	11.15	11.15	-4	2,605	-0.15%
2019/03/15	0	11.05	0	0.00	11.10	0	2,618	0.00%
2019/03/14	0	0.00	6	11.20	11.10	-6	2,618	-0.23%
2019/03/13	2	11.30	10	11.25	11.25	-8	2,654	-0.30%
2019/03/08	10	11.15	10	11.10	11.05	0	2,648	0.00%
2019/03/04	0	0.00	4	11.10	11.05	-4	2,764	-0.14%
2019/02/25	0	0.00	2	11.05	10.95	-2	2,808	-0.07%
2019/02/20	5.4	11.00	5	11.00	11.00	0.4	2,822	0.01%
2019/02/19	24	11.20	20	11.10	11.00	4	2,818	0.14%
2019/02/18	0	0.00	4	10.93	10.80	-4	2,767	-0.14%
2019/02/15	14	11.35	13	11.16	10.95	1	2,854	0.04%
2019/02/14	6	11.07	3	11.20	11.25	3	2,748	0.11%
2019/02/13	7	11.24	5	11.25	11.25	2	2,703	0.07%
2019/02/12	4	11.10	0	0.00	11.25	4	2,610	0.15%
2019/01/24	0	0.00	1	10.05	10.20	-1	2,450	-0.04%
2019/01/18	1	10.05	1	10.00	9.98	0	2,513	0.00%
2019/01/02	0	0.00	1	10.10	10.05	-1	2,798	-0.04%
2018/12/24	1	10.80	10	10.80	10.65	-9	3,288	-0.27%
2018/12/22	10	10.70	0	0.00	10.70	10	3,335	0.30%
2018/12/11	0	0.00	20	10.45	10.45	-20	4,036	-0.50%
2018/11/30	1	10.80	1	10.85	10.80	0	4,168	0.00%
2018/11/29	1	11.15	0	0.00	11.00	1	4,141	0.02%
2018/11/28	0	0.00	14	10.84	10.85	-14	4,072	-0.34%
2018/11/26	0	0.00	1	10.75	10.80	-1	4,035	-0.02%
2018/11/23	1	11.10	0	0.00	11.00	1	4,004	0.02%
2018/11/21	1	11.20	7	11.21	11.25	-6	3,994	-0.15%
2018/11/20	1	11.25	0	0.00	11.20	1	4,004	0.02%
2018/11/12	1	11.10	6	11.15	11.10	-5	4,080	-0.12%
2018/11/06	0	0.00	12	11.28	11.25	-12	4,254	-0.28%
2018/11/02	0	0.00	1	11.20	11.20	-1	4,356	-0.02%
2018/10/30	10	10.55	1	10.55	10.60	9	4,335	0.21%
2018/10/29	1	10.45	1	10.65	10.35	0	4,302	0.00%
2018/10/26	1	10.45	0	0.00	10.45	1	4,278	0.02%
2018/10/25	1	10.75	0	0.00	10.80	1	4,239	0.02%
2018/10/19	0	0.00	2	11.50	11.65	-2	4,255	-0.05%
2018/10/17	0	0.00	1	12.20	11.80	-1	4,300	-0.02%
2018/10/16	3	12.02	1	12.05	12.00	2	4,299	0.05%
2018/10/11	3	11.43	0	0.00	11.45	3	4,484	0.07%
2018/10/05	1	12.70	7	13.00	12.70	-6	4,527	-0.13%
2018/10/04	2	13.23	10	13.25	13.30	-8	4,519	-0.18%
2018/10/03	8	13.61	2	13.63	13.35	6	4,496	0.13%
2018/10/01	8	13.24	6	13.20	13.25	2	4,246	0.05%
2018/09/27	3	13.00	2	13.00	12.90	1	4,202	0.02%
2018/09/26	4	13.28	9	13.05	13.15	-5	4,190	-0.12%
2018/09/25	7	13.26	0	0.00	13.15	7	4,146	0.17%
2018/09/21	0	0.00	2	12.60	12.70	-2	3,916	-0.05%
2018/09/20	1	12.40	1	12.55	12.40	0	3,911	0.00%
2018/09/18	1	12.60	7	12.73	12.40	-6	3,965	-0.15%
2018/09/12	0	0.00	8	11.68	11.85	-8	3,979	-0.20%
2018/09/11	1	11.35	0	0.00	11.45	1	3,978	0.03%
2018/09/10	2	11.20	4	11.23	11.10	-2	4,209	-0.05%
2018/09/07	0	0.00	13	11.80	11.75	-13	4,251	-0.31%
2018/09/05	1	12.25	2	12.30	12.25	-1	5,331	-0.02%
2018/08/31	10	12.25	0	0.00	12.35	10	5,567	0.18%
2018/08/30	1	12.20	1	12.35	12.25	0	5,679	0.00%
2018/08/29	1	12.30	0	0.00	12.35	1	5,782	0.02%
2018/08/28	3	12.45	3	12.35	12.35	0	5,909	0.00%
2018/08/27	4	12.39	3	12.40	12.40	1	6,233	0.02%
2018/08/23	1	12.70	12	12.71	12.70	-11	6,664	-0.17%
2018/08/22	6	11.95	0	0.00	11.95	6	7,143	0.08%
2018/08/21	0	0.00	2	11.93	12.00	-2	7,264	-0.03%
2018/08/20	1	12.15	0	0.00	11.80	1	7,332	0.01%
2018/08/17	0	0.00	30	12.35	12.15	-30	7,361	-0.41%
2018/08/16	1	12.10	21	12.25	12.25	-20	7,527	-0.27%
2018/08/15	1	12.25	3	12.35	12.40	-2	7,579	-0.03%
2018/08/14	1	12.60	0	0.00	12.60	1	7,628	0.01%
2018/08/13	8	12.61	3	12.70	12.55	5	7,664	0.07%
2018/08/10	15	13.21	5	13.23	13.10	10	7,667	0.13%
2018/08/09	1	13.70	0	0.00	13.70	1	7,618	0.01%
2018/08/08	11	13.98	11	13.81	13.75	0	7,762	0.00%
2018/08/07	3	13.75	4	13.75	13.70	-1	8,109	-0.01%
2018/08/06	0	0.00	6	13.70	13.75	-6	8,237	-0.07%
2018/08/03	6	13.60	3	13.63	13.60	3	8,417	0.04%
2018/08/02	11	13.76	10	13.55	13.55	1	8,652	0.01%
2018/08/01	12	13.83	12	13.79	13.75	0	8,977	0.00%
2018/07/31	5	13.80	11	13.77	13.85	-6	9,091	-0.07%
2018/07/30	14	13.75	12	13.68	13.65	2	9,151	0.02%
2018/07/27	3	13.63	2	13.65	13.60	1	9,351	0.01%
2018/07/26	2	13.60	1	13.60	13.55	1	9,606	0.01%
2018/07/25	6	13.68	6	13.70	13.75	0	10,127	0.00%
2018/07/24	0	0.00	5	13.40	13.45	-5	10,561	-0.05%
2018/07/23	7	13.24	3	13.35	13.25	4	10,813	0.04%
2018/07/20	2.3	13.55	3	13.25	13.25	-0.7	11,292	-0.01%
2018/07/19	5	13.95	15	13.92	13.85	-10	11,552	-0.09%
2018/07/18	23	14.02	9	14.04	13.85	14	11,902	0.12%
2018/07/17	4	13.74	3	13.78	13.80	1	11,997	0.01%
2018/07/16	3	13.50	9	13.46	13.45	-6	12,675	-0.05%
2018/07/13	8	13.35	7	13.40	13.35	1	13,308	0.01%
2018/07/12	3	13.30	1	13.40	13.35	2	13,655	0.01%
2018/07/11	0	0.00	4	13.05	13.00	-4	14,145	-0.03%
2018/07/10	3	13.02	3	13.15	12.95	0	14,680	0.00%
2018/07/09	2	12.53	0	0.00	12.80	2	15,078	0.01%
2018/07/06	8	12.40	143	12.66	12.50	-135	15,444	-0.87%	大賣/鉅額交易
2018/07/05	2	13.15	15	12.93	12.70	-13	16,184	-0.08%
2018/07/04	2	13.00	11	13.01	13.05	-9	17,463	-0.05%
2018/07/02	0	0.00	2	13.75	13.50	-2	20,309	-0.01%
2018/06/29	7	13.73	3	13.82	13.80	4	20,916	0.02%
2018/06/28	2	13.73	0	0.00	13.65	2	21,255	0.01%
2018/06/27	14	13.88	3	13.90	13.90	11	22,255	0.05%
2018/06/26	0	0.00	2	13.70	13.60	-2	23,205	-0.01%
2018/06/25	8	14.27	3	14.05	14.05	5	23,961	0.02%
2018/06/22	3	14.30	5	14.19	14.15	-2	24,878	-0.01%
2018/06/21	0	0.00	7	14.36	14.40	-7	24,899	-0.03%
2018/06/20	5	14.49	1	14.50	14.35	4	24,904	0.02%
2018/06/19	22	14.83	18	14.69	14.55	4	24,906	0.02%
2018/06/15	39	14.39	28	14.54	14.55	11	24,923	0.04%
2018/06/14	41	14.81	31	14.80	14.45	10	24,848	0.04%
2018/06/13	70	14.86	14	14.58	14.70	56	24,440	0.23%
2018/06/12	10	14.10	1	14.30	14.10	9	23,812	0.04%
2018/06/11	1	14.20	0	0.00	14.20	1	23,741	0.00%
2018/06/08	0	0.00	2	14.25	14.25	-2	23,712	-0.01%
2018/06/07	16	14.55	16	14.47	14.35	0	23,684	0.00%
2018/06/06	14	14.74	15	14.62	14.55	-1	23,629	0.00%
2018/06/05	5	14.65	2	14.90	14.55	3	23,579	0.01%
2018/06/04	5	15.06	12	15.11	14.90	-7	23,514	-0.03%
2018/06/01	5	14.91	28	14.76	14.80	-23	23,306	-0.10%
2018/05/31	27	14.83	3	14.87	14.55	24	23,221	0.10%
2018/05/30	90	14.63	64	14.92	14.90	26	23,023	0.11%
2018/05/29	3	14.30	8	14.16	14.10	-5	22,535	-0.02%
2018/05/28	127	14.00	3	14.12	13.90	124	22,576	0.55%	大買/鉅額交易
2018/05/25	1	14.00	0	0.00	14.10	1	22,941	0.00%
2018/05/24	1	14.45	3	14.40	14.20	-2	22,970	-0.01%
2018/05/23	1	14.00	0	0.00	13.95	1	23,027	0.00%
2018/05/22	12	14.36	2	14.40	14.10	10	22,983	0.04%
2018/05/21	4	14.20	2	14.23	14.20	2	22,997	0.01%
2018/05/18	2	14.40	2	14.15	14.10	0	23,043	0.00%
2018/05/17	13	14.45	18	14.30	14.25	-5	23,107	-0.02%
2018/05/16	2	14.60	32	14.41	14.50	-30	23,085	-0.13%
2018/05/15	5	14.47	37	14.58	14.70	-32	23,051	-0.14%
2018/05/14	12	14.13	103	14.03	14.00	-91	22,841	-0.40%	大賣/
2018/05/11	4	14.28	12	14.25	14.20	-8	22,794	-0.04%
2018/05/10	9	14.37	10	14.22	14.05	-1	22,677	0.00%
2018/05/09	8	14.42	4	14.34	14.55	4	22,549	0.02%
2018/05/08	3	14.20	2	14.00	13.80	1	22,331	0.00%
2018/05/07	3	14.35	3	14.40	14.20	0	22,303	0.00%
2018/05/04	1	14.50	2	14.48	14.40	-1	22,270	0.00%
2018/05/03	20	14.38	11	14.37	14.10	9	22,104	0.04%
2018/05/02	31	15.17	34	15.10	14.80	-3	22,036	-0.01%
2018/04/30	30	15.65	77	15.83	15.80	-47	21,551	-0.22%
2018/04/27	21	15.08	6	14.91	14.95	15	21,151	0.07%
2018/04/26	8	14.74	0	0.00	14.75	8	21,133	0.04%
2018/04/25	3	15.60	2	15.43	15.70	1	20,731	0.00%
2018/04/24	26	15.64	32	15.20	15.15	-6	20,593	-0.03%
2018/04/23	60	16.16	1	16.15	16.10	59	20,318	0.29%
2018/04/20	45	16.71	97	16.59	16.40	-52	20,316	-0.26%
2018/04/19	84	16.50	15	16.56	16.45	69	20,016	0.34%
2018/04/18	2	16.25	0	0.00	16.10	2	20,022	0.01%
2018/04/17	26	16.36	47	16.19	16.00	-21	21,850	-0.10%
2018/04/16	17	15.82	48	16.28	16.10	-31	22,218	-0.14%
2018/04/13	54	16.03	6	16.02	15.90	48	22,585	0.21%
2018/04/12	7	16.18	3	16.18	15.95	4	22,255	0.02%
2018/04/11	53	16.45	118	16.33	16.65	-65	21,929	-0.30%	大賣/
2018/04/10	81	16.60	61	17.00	16.15	20	21,196	0.09%
2018/04/09	73	17.57	83	17.34	17.90	-10	19,983	-0.05%
2018/04/03	46	16.09	30	16.32	16.70	16	18,537	0.09%
2018/04/02	2	15.70	4	15.78	15.55	-2	17,694	-0.01%
2018/03/31	7	15.30	0	0.00	15.10	7	17,151	0.04%
2018/03/30	20	15.81	57	15.73	15.25	-37	16,948	-0.22%
2018/03/29	81	15.00	70	14.98	15.00	11	15,991	0.07%
2018/03/28	22	14.37	27	14.28	14.10	-5	15,053	-0.03%
2018/03/27	35	13.84	29	14.20	14.10	6	14,266	0.04%
2018/03/26	8	13.09	0	0.00	13.10	8	13,432	0.06%
2018/03/23	2	12.88	0	0.00	12.85	2	13,663	0.01%
2018/03/21	10	13.50	2	13.25	13.45	8	14,098	0.06%
2018/03/20	3	12.90	2	12.90	12.90	1	13,974	0.01%
2018/03/14	2	12.95	1	13.00	12.90	1	14,940	0.01%
2018/03/07	0	0.00	1	13.25	13.05	-1	17,678	-0.01%
2018/03/05	2	13.75	1	13.75	13.55	1	19,631	0.01%
2018/03/02	2	14.05	1	14.05	13.90	1	20,530	0.00%
2018/03/01	7	14.13	0	0.00	14.00	7	21,225	0.03%
2018/02/27	3	14.17	217	14.00	14.00	-214	21,425	-1.00%	大賣/鉅額交易
2018/02/23	2	13.68	3	13.70	13.70	-1	21,268	0.00%
2018/02/22	0	0.00	2	12.98	12.95	-2	21,431	-0.01%
2018/02/21	2	12.95	1	13.05	13.00	1	21,854	0.00%
2018/02/07	0	0.00	1	12.55	12.50	-1	22,386	0.00%
2018/02/06	4	12.20	3	12.07	11.80	1	22,465	0.00%
2018/02/01	3	13.50	3	13.62	13.45	0	23,966	0.00%
2018/01/31	3	13.00	3	13.22	13.30	0	23,942	0.00%
2018/01/30	12	13.42	8	13.23	13.15	4	23,941	0.02%
2018/01/26	0	0.00	2	13.70	13.60	-2	23,907	-0.01%
2018/01/25	12	13.75	8	14.01	13.70	4	23,955	0.02%
2018/01/24	1	13.55	0	0.00	13.60	1	23,884	0.00%
2018/01/23	27	13.75	4	13.80	13.75	23	23,935	0.10%
2018/01/22	112	13.70	32	13.78	13.65	80	24,033	0.33%	大買/
2018/01/19	2	14.00	3	14.10	14.15	-1	24,310	0.00%
2018/01/18	100	14.17	1	14.00	14.00	99	24,664	0.40%
2018/01/17	31	14.37	20	14.30	14.25	11	24,934	0.04%
2018/01/16	2	14.28	1	14.45	14.55	1	24,889	0.00%
2018/01/15	23	14.59	11	14.52	14.20	12	24,884	0.05%
2018/01/12	51	14.95	45	15.01	14.85	6	24,415	0.02%
2018/01/11	29	15.35	33	15.41	14.80	-4	23,839	-0.02%
2018/01/10	9	14.54	21	14.87	15.00	-12	21,688	-0.06%
2018/01/09	10	14.41	22	14.18	14.25	-12	20,880	-0.06%
2018/01/08	11	13.75	9	13.81	13.60	2	20,377	0.01%
2018/01/04	6	13.76	1	13.65	13.65	5	20,210	0.02%
2018/01/03	12	13.72	0	0.00	13.70	12	20,244	0.06%
2018/01/02	13	14.02	11	13.86	13.75	2	20,170	0.01%