大亞 (1609)-中國信託-中壢券商分點個股進出

台股 » 個股 » 大亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大亞

(1609)

可現股當沖

股價
46.45
漲跌
▲1.55
漲幅
+3.45%
成交量
7,873張
產業
上市電器電纜類股
937人加入追蹤

立即追蹤
本地時間:14:30(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-中壢券商分點個股進出

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-中壢券商分點個股進出
中國信託-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	45.85	2	46.00	46.45	1	5,552	0.02%
2024/11/21	1	44.80	1	44.65	44.90	0	5,586	0.00%
2024/11/19	0.5	44.70	0	0.00	44.80	0.5	6,196	0.01%
2024/11/15	0	0.00	3.5	45.71	45.40	-3.5	6,826	-0.05%
2024/11/13	0	0.00	12	44.80	44.80	-12	7,249	-0.17%
2024/11/12	2	45.25	1	45.25	45.00	1	7,467	0.01%
2024/11/11	0	0.00	1	45.95	45.95	-1	7,700	-0.01%
2024/11/08	4	45.41	2.1	46.14	45.25	2	8,091	0.02%
2024/11/07	0	0.00	0.3	45.65	45.90	-0.3	8,611	0.00%
2024/11/06	3	45.55	1	45.60	45.45	2	8,796	0.02%
2024/11/05	9	46.45	0	0.00	46.45	9	9,130	0.10%
2024/11/04	10	45.95	17	45.91	46.00	-7	9,483	-0.07%
2024/11/01	10.1	45.50	4	46.02	46.20	6.1	9,827	0.06%
2024/10/30	0	0.00	0	45.50	45.30	0	10,068	0.00%
2024/10/29	3	45.78	5	45.70	45.40	-2	10,321	-0.02%
2024/10/28	0	0.00	1	46.15	46.10	-1	10,426	-0.01%
2024/10/24	5	46.61	0	0.00	46.30	5	11,070	0.05%
2024/10/23	3.1	47.50	1	47.55	47.35	2.1	11,586	0.02%
2024/10/22	3	46.80	0	0.00	46.90	3	11,907	0.03%
2024/10/18	3	47.00	2	47.40	47.00	1	13,586	0.01%
2024/10/17	2	47.48	1	47.80	47.45	1	14,151	0.01%
2024/10/16	1.1	47.27	0	0.00	47.15	1.1	16,275	0.01%
2024/10/15	2	47.70	3	48.40	47.70	-1	16,978	-0.01%
2024/10/14	0	0.00	2	48.20	48.70	-2	17,972	-0.01%
2024/10/11	4	47.69	5	47.60	47.65	-1	18,469	-0.01%
2024/10/09	0	0.00	2.1	48.30	48.15	-2.1	18,783	-0.01%
2024/10/08	3	48.60	10.2	48.68	48.60	-7.2	19,150	-0.04%
2024/10/07	0	0.00	0.5	49.60	49.35	-0.5	19,529	0.00%
2024/10/04	2	49.00	28.1	49.08	49.10	-26.1	19,667	-0.13%
2024/10/01	0.4	50.50	8.3	50.30	50.70	-8	19,826	-0.04%
2024/09/30	5	51.32	3	51.50	50.70	2	20,256	0.01%
2024/09/27	13	51.95	4.1	51.24	52.00	8.9	20,265	0.04%
2024/09/26	0	0.00	1.1	51.10	50.60	-1.1	20,263	-0.01%
2024/09/25	2	50.70	1	50.69	50.50	1	20,460	0.00%
2024/09/24	1	50.70	0	50.20	50.20	1	20,868	0.00%
2024/09/20	5	50.54	3.1	50.40	50.70	1.9	22,050	0.01%
2024/09/18	0	0.00	3.9	51.09	50.60	-3.9	22,550	-0.02%
2024/09/16	4	50.29	0	0.00	49.90	4	22,607	0.02%
2024/09/13	0	0.00	1.1	48.59	48.65	-1.1	22,817	0.00%
2024/09/11	1	47.35	21	47.25	47.70	-20	23,391	-0.09%
2024/09/10	3	47.22	15	47.70	46.40	-12	24,132	-0.05%
2024/09/09	0	0.00	12.1	48.02	48.80	-12.1	25,304	-0.05%
2024/09/06	3	48.67	0	0.00	48.70	3	25,569	0.01%
2024/09/05	10	49.57	1	49.80	48.20	9	25,736	0.03%
2024/09/04	7	49.84	5	49.50	49.35	2	26,178	0.01%
2024/09/03	4	51.90	1	52.60	51.60	3	26,875	0.01%
2024/09/02	2	52.95	0	0.00	52.70	2	26,911	0.01%
2024/08/30	7	52.87	0	0.00	52.90	7	26,902	0.03%
2024/08/29	1.5	53.32	4	53.40	53.00	-2.6	26,974	-0.01%
2024/08/28	2	54.00	0	0.00	53.60	2	27,040	0.01%
2024/08/27	20	54.40	24	54.52	54.30	-4	27,026	-0.01%
2024/08/26	33	55.46	33	54.46	54.20	0	27,084	0.00%
2024/08/23	1	54.90	1	55.40	55.80	0	26,997	0.00%
2024/08/22	4	56.45	2	56.20	55.60	2	26,965	0.01%
2024/08/21	6	55.97	13	56.36	55.60	-7	26,989	-0.03%
2024/08/20	8	55.93	8	56.01	56.30	0	27,024	0.00%
2024/08/19	3	53.80	2	53.40	53.30	1	26,949	0.00%
2024/08/16	5.1	54.12	2	54.40	54.10	3.1	26,999	0.01%
2024/08/15	7.1	56.99	2	57.05	56.80	5.1	27,016	0.02%
2024/08/14	4	57.35	3	57.37	57.20	1	27,424	0.00%
2024/08/13	4	57.40	8	57.03	57.40	-4	27,400	-0.01%
2024/08/12	7	57.89	7	57.54	57.60	0	27,345	0.00%
2024/08/09	13	56.83	15	56.65	56.60	-2	27,289	-0.01%
2024/08/08	13	55.05	10	54.81	55.20	3	27,027	0.01%
2024/08/07	26	54.00	11	53.44	55.20	15	27,207	0.06%
2024/08/06	6	50.47	13	49.93	51.00	-7	27,253	-0.03%
2024/08/05	63	50.97	80	50.60	50.00	-17	27,647	-0.06%
2024/08/02	3.1	55.66	1	55.70	55.30	2.1	28,361	0.01%
2024/08/01	2	55.85	5	55.84	56.40	-3	29,217	-0.01%
2024/07/31	4	54.80	18	54.99	54.20	-14	29,530	-0.05%
2024/07/30	8	54.69	6	54.62	55.20	2	30,122	0.01%
2024/07/29	5	57.04	11	55.33	55.00	-6	30,715	-0.02%
2024/07/26	6	56.67	4	56.58	57.20	2	30,965	0.01%
2024/07/23	4	56.55	2	57.05	55.70	2	31,280	0.01%
2024/07/22	23	57.51	62	58.35	56.00	-39	31,959	-0.12%
2024/07/19	91.1	59.84	95	59.21	59.00	-3.9	32,416	-0.01%
2024/07/18	17	58.53	22	58.04	58.70	-5	33,894	-0.01%
2024/07/17	40	60.13	36	60.20	58.40	4	35,831	0.01%
2024/07/16	8.5	57.27	16	57.39	57.30	-7.5	36,721	-0.02%
2024/07/15	29.3	56.88	24	56.66	57.20	5.3	42,496	0.01%
2024/07/12	59	55.21	47	55.40	55.00	12	44,084	0.03%
2024/07/11	6	54.72	0	0.00	54.30	6	45,321	0.01%
2024/07/10	23	55.30	9	55.50	55.50	14	48,804	0.03%
2024/07/09	7	54.71	62	54.14	55.10	-55	51,385	-0.11%
2024/07/08	8	54.48	1	54.40	54.10	7	52,610	0.01%
2024/07/05	53	55.86	56	54.93	55.00	-3	53,494	-0.01%
2024/07/04	29.5	55.42	9	55.32	55.50	20.5	55,074	0.04%
2024/07/03	2.8	54.24	1	54.10	54.00	1.8	56,472	0.00%
2024/07/02	3.1	55.06	1	54.90	54.20	2.1	57,052	0.00%
2024/07/01	2	55.00	17.1	56.04	54.80	-15.1	57,349	-0.03%
2024/06/28	24	55.56	43	56.04	55.80	-19	57,402	-0.03%
2024/06/27	40	55.50	19	55.52	55.50	21	57,195	0.04%
2024/06/26	46	55.20	31	54.41	55.40	15	57,186	0.03%
2024/06/25	1.1	51.90	5	54.32	55.00	-4	57,280	-0.01%
2024/06/24	2	52.80	10	52.82	52.70	-8	57,860	-0.01%
2024/06/21	2	53.30	6	53.30	53.60	-4	60,054	-0.01%
2024/06/20	6	54.25	7	53.74	53.50	-1	63,423	0.00%
2024/06/19	11	53.64	9.1	53.23	53.20	1.9	64,988	0.00%
2024/06/18	3	53.80	13	53.94	54.10	-10	65,146	-0.02%
2024/06/17	26	55.39	28	54.38	53.70	-2	65,108	0.00%
2024/06/14	43.1	54.73	55	54.71	54.90	-11.9	64,694	-0.02%
2024/06/13	16	51.93	21	51.47	51.70	-5	63,741	-0.01%
2024/06/12	9	51.78	0	0.00	51.00	9	63,858	0.01%
2024/06/11	5	51.86	7	51.93	51.40	-2	65,074	0.00%
2024/06/07	80	51.69	22	51.92	52.20	58	64,838	0.09%
2024/06/06	12.1	48.94	4	49.60	49.10	8.1	64,234	0.01%
2024/06/05	0	0.00	5	48.87	48.60	-5	64,199	-0.01%
2024/06/04	3	49.12	9	49.25	48.95	-6	64,365	-0.01%
2024/06/03	1	48.75	2.5	49.05	48.90	-1.5	64,606	0.00%
2024/05/31	2	49.18	10	49.45	49.05	-8	66,014	-0.01%
2024/05/30	4	49.53	0	0.00	49.10	4	66,161	0.01%
2024/05/29	0	0.00	1.5	50.60	50.30	-1.5	66,381	0.00%
2024/05/28	4	50.70	6	50.70	51.00	-2	66,963	0.00%
2024/05/27	11	50.14	5.1	50.78	50.50	5.9	67,573	0.01%
2024/05/24	5	49.72	2	49.33	49.50	3	67,474	0.00%
2024/05/23	15	50.64	106	50.42	50.10	-91	67,648	-0.13%	大賣/
2024/05/22	1	52.90	6	52.92	52.60	-5	67,442	-0.01%
2024/05/21	41	53.49	27.3	53.05	52.90	13.7	67,454	0.02%
2024/05/20	37	54.22	11.1	53.75	53.50	25.9	67,326	0.04%
2024/05/17	11	52.94	0	0.00	53.10	11	66,888	0.02%
2024/05/16	4	52.33	10	52.29	52.10	-6	66,923	-0.01%
2024/05/15	5.3	53.06	12	52.37	52.10	-6.7	66,961	-0.01%
2024/05/14	6.1	52.93	6	52.45	52.40	0.1	66,691	0.00%
2024/05/13	4	52.28	9.9	52.44	53.00	-5.9	66,475	-0.01%
2024/05/10	13	52.42	17	52.74	53.60	-4	66,203	-0.01%
2024/05/09	40.3	54.20	24	53.54	53.30	16.3	65,851	0.02%
2024/05/08	46.5	56.50	36	56.58	56.20	10.5	65,135	0.02%
2024/05/07	65	54.50	44.3	54.74	55.80	20.7	64,115	0.03%
2024/05/06	17	53.25	42	52.90	52.90	-25	63,002	-0.04%
2024/05/03	26	55.57	25.2	54.99	54.00	0.8	62,453	0.00%
2024/05/02	49.1	57.33	22	56.47	56.30	27.1	61,790	0.04%
2024/04/30	13	56.55	20	56.00	56.90	-7	61,060	-0.01%
2024/04/29	60	58.54	54	57.96	57.60	6	60,379	0.01%
2024/04/26	50	60.92	79.9	61.12	60.00	-29.9	59,620	-0.05%
2024/04/25	47.6	60.72	47.1	61.10	60.90	0.5	58,696	0.00%
2024/04/24	79.1	60.22	65	60.57	60.50	14.1	57,532	0.02%
2024/04/23	35	58.08	79.4	57.87	57.60	-44.4	55,336	-0.08%
2024/04/22	108.2	61.82	77.3	60.16	57.80	30.9	53,268	0.06%	大買/
2024/04/19	288.3	65.36	209.6	64.18	64.20	78.7	51,577	0.15%	大買/大賣/
2024/04/18	58.5	63.63	43.2	63.83	64.70	15.3	45,068	0.03%
2024/04/17	33	57.34	58.1	57.96	58.90	-25.1	42,476	-0.06%
2024/04/16	151.9	55.59	100	55.22	53.60	51.9	40,749	0.13%	大買/
2024/04/15	51.6	55.13	65.1	55.26	55.60	-13.5	36,988	-0.04%
2024/04/12	66	47.49	72.1	49.04	50.60	-6.1	34,024	-0.02%
2024/04/11	37.1	46.78	68.5	46.50	46.00	-31.4	32,414	-0.10%
2024/04/10	107	47.25	113	47.53	46.70	-6	31,471	-0.02%	大買/大賣/
2024/04/09	200.5	45.03	225.5	44.89	45.55	-25	29,793	-0.08%	大買/大賣/
2024/04/08	91.4	43.04	23	42.59	43.10	68.4	28,049	0.24%
2024/04/03	24	42.24	59	41.37	41.15	-35	27,536	-0.13%
2024/04/02	8	42.36	4	41.95	41.75	4	27,355	0.01%
2024/04/01	11.1	42.93	7	42.78	42.60	4.1	27,068	0.02%
2024/03/29	12.1	43.59	23.2	43.24	43.00	-11.1	26,844	-0.04%
2024/03/28	30	44.77	17	45.02	44.20	13	26,243	0.05%
2024/03/27	33	44.79	42	45.05	44.05	-9	25,546	-0.04%
2024/03/26	99.4	45.35	101	45.13	43.80	-1.7	24,475	-0.01%	大賣/
2024/03/25	192.6	44.80	102.2	44.14	45.40	90.4	22,208	0.41%	大買/大賣/
2024/03/22	24	41.56	53.4	41.98	42.45	-29.4	18,720	-0.16%
2024/03/21	17	38.21	6.5	38.33	38.60	10.5	16,948	0.06%
2024/03/20	10	37.70	6.4	37.60	37.35	3.6	16,636	0.02%
2024/03/19	9	38.82	9	38.71	38.10	0	16,490	0.00%
2024/03/18	69.6	38.27	75	38.40	38.45	-5.4	16,303	-0.03%
2024/03/15	2	38.00	5	38.00	37.95	-3	16,333	-0.02%
2024/03/14	28	37.97	56	38.35	37.85	-28	16,455	-0.17%
2024/03/13	9	37.57	11	37.10	36.85	-2	15,554	-0.01%
2024/03/12	1	37.50	4	37.21	37.20	-3	16,240	-0.02%
2024/03/11	2	36.05	2	36.20	36.30	0	16,078	0.00%
2024/03/08	25	36.30	12	36.54	36.05	13	16,116	0.08%
2024/03/07	66	37.03	5	36.74	36.70	61	16,013	0.38%
2024/03/06	28	38.07	66	38.02	37.50	-38	15,653	-0.24%
2024/03/05	48	36.64	5	36.44	36.35	43	14,187	0.30%
2024/03/04	8	37.33	3	36.95	36.95	5	14,009	0.04%
2024/03/01	15	37.70	13	37.57	37.85	2	13,745	0.01%
2024/02/29	15	37.45	12.1	37.42	37.50	2.9	13,258	0.02%
2024/02/27	6	36.05	3	35.80	35.65	3	12,912	0.02%
2024/02/26	36	36.78	43	36.99	36.45	-7	12,829	-0.05%
2024/02/23	3	36.48	2	36.85	36.25	1	12,302	0.01%
2024/02/22	1	36.25	1	36.05	36.40	0	12,200	0.00%
2024/02/21	1	36.50	14	36.42	36.15	-13	12,059	-0.11%
2024/02/20	3	35.90	4	36.45	35.90	-1	12,000	-0.01%
2024/02/19	1	36.35	6	36.48	36.30	-5	11,892	-0.04%
2024/02/16	5	35.93	2	35.88	35.90	3	11,753	0.03%
2024/02/15	2	35.20	35	34.86	35.25	-33	11,571	-0.29%
2024/02/05	1.3	34.49	0	0.00	34.50	1.3	11,525	0.01%
2024/02/02	5	35.39	1	34.80	34.80	4	11,490	0.03%
2024/02/01	1	35.15	31	35.14	35.40	-30	11,408	-0.26%
2024/01/29	2	34.55	0	0.00	34.80	2	11,439	0.02%
2024/01/24	0	0.00	0.2	35.30	35.35	-0.2	11,461	0.00%
2024/01/23	5	35.65	8	35.53	35.40	-3	11,477	-0.03%
2024/01/22	9	35.37	0	35.20	35.35	9	11,439	0.08%
2024/01/19	2	35.35	2	34.80	34.80	0	11,317	0.00%
2024/01/18	7	34.35	8	34.46	34.80	-1	11,228	-0.01%
2024/01/17	14	35.20	15	34.96	34.60	-1	11,190	-0.01%
2024/01/16	17	35.80	4	35.65	35.50	13	11,067	0.12%
2024/01/15	55	36.81	31.2	36.45	36.90	23.8	10,747	0.22%
2024/01/12	1	34.15	2	34.25	34.15	-1	9,522	-0.01%
2024/01/11	0	0.00	1	34.00	34.10	-1	9,592	-0.01%
2024/01/10	2	33.25	0	0.00	33.25	2	9,701	0.02%
2024/01/09	1	33.75	66	33.74	33.65	-65	9,803	-0.66%
2024/01/05	4.5	34.40	0	0.00	34.30	4.5	9,894	0.05%
2024/01/04	4	34.80	5	35.21	34.60	-1	9,942	-0.01%
2024/01/03	4	34.76	13	35.43	34.70	-9	10,003	-0.09%
2024/01/02	0	0.00	5	35.00	35.00	-5	9,946	-0.05%
2023/12/29	3.2	34.51	0	0.00	34.50	3.2	9,959	0.03%
2023/12/28	1.5	34.77	11	35.00	35.00	-9.5	9,956	-0.10%
2023/12/26	0	0.00	1	33.85	33.95	-1	10,500	-0.01%
2023/12/22	0.2	34.35	1	34.15	33.90	-0.8	11,866	-0.01%
2023/12/20	0	0.00	0	33.85	34.20	0	12,617	0.00%
2023/12/19	1	33.45	1	33.40	33.45	0	12,665	0.00%
2023/12/18	6	34.42	10.1	34.10	33.90	-4.1	12,681	-0.03%
2023/12/15	4	34.79	0.5	34.80	34.40	3.5	12,693	0.03%
2023/12/14	11	34.70	9	34.80	34.55	2	12,628	0.02%
2023/12/13	1	35.10	5	35.15	34.85	-4	12,503	-0.03%
2023/12/12	65	35.98	38	36.21	35.60	27	12,373	0.22%
2023/12/11	42	36.15	44	36.33	35.80	-2	11,967	-0.02%
2023/12/08	17	35.56	43	35.38	35.60	-26	11,478	-0.23%
2023/12/07	47	35.05	16	35.48	35.95	31	11,007	0.28%
2023/12/06	11	33.83	0	0.00	33.95	11	10,073	0.11%
2023/12/01	6	34.03	0	0.00	33.90	6	9,871	0.06%
2023/11/30	0	0.00	1	34.10	34.05	-1	9,922	-0.01%
2023/11/28	0	0.00	1	34.02	34.45	-1	10,079	-0.01%
2023/11/27	10	34.30	11	34.19	34.00	-1	10,284	-0.01%
2023/11/24	12	34.41	3	34.35	34.20	9	10,226	0.09%
2023/11/22	0	0.00	1	33.55	33.55	-1	9,990	-0.01%
2023/11/21	55	33.80	8	33.78	33.70	47	10,061	0.47%
2023/11/20	0	0.00	1	33.30	33.50	-1	10,060	-0.01%
2023/11/17	0	0.00	2	33.40	33.25	-2	10,102	-0.02%
2023/11/16	0	33.00	0	0.00	33.00	0	10,190	0.00%
2023/11/14	5	32.05	5	32.05	32.05	0	10,528	0.00%
2023/11/13	0	0.00	10	32.18	32.45	-10	10,919	-0.09%
2023/11/10	1	32.30	0	0.00	32.25	1	11,057	0.01%
2023/11/08	19	32.94	15	32.70	32.60	4	11,569	0.03%
2023/11/06	0	0.00	1	33.50	33.45	-1	12,119	-0.01%
2023/11/03	1	32.80	4	33.01	32.80	-3	12,498	-0.02%
2023/11/02	0	0.00	0	32.30	32.50	0	12,697	0.00%
2023/11/01	4	31.89	6	31.70	31.90	-2	13,002	-0.02%
2023/10/31	3.9	32.41	0	0.00	32.00	3.9	13,902	0.03%
2023/10/30	11.1	33.37	1	32.95	32.80	10.1	16,190	0.06%
2023/10/26	0	0.00	1	33.10	32.80	-1	16,488	-0.01%
2023/10/25	1	33.55	2	33.50	33.45	-1	16,712	-0.01%
2023/10/23	3	32.60	6	33.20	33.05	-3	17,175	-0.02%
2023/10/20	5	32.13	5	32.15	32.10	0	17,530	0.00%
2023/10/19	2	32.83	1	32.80	32.80	1	18,760	0.01%
2023/10/18	6	33.05	0	0.00	32.90	6	19,514	0.03%
2023/10/17	8	34.35	1	33.70	33.60	7	19,983	0.04%
2023/10/16	1	34.40	1	34.30	34.25	0	20,170	0.00%
2023/10/13	2	34.98	0	0.00	34.95	2	21,179	0.01%
2023/10/12	1	35.30	0	0.00	35.50	1	22,483	0.00%
2023/10/11	17	35.71	12	36.16	35.35	5	22,863	0.02%
2023/10/06	5	36.46	5	36.70	36.40	0	23,403	0.00%
2023/10/05	4.2	37.34	2	37.25	36.90	2.2	23,809	0.01%
2023/10/04	22	37.06	22	37.26	36.85	0	24,245	0.00%
2023/10/03	11	38.24	24	37.84	37.75	-13	24,742	-0.05%
2023/10/02	14	38.92	17	38.88	38.60	-3	24,700	-0.01%
2023/09/28	1	37.45	15	37.61	38.45	-14	24,534	-0.06%
2023/09/27	6	36.68	2	37.00	36.70	4	24,392	0.02%
2023/09/26	4	36.69	76.2	36.48	36.35	-72.3	24,300	-0.30%
2023/09/25	0	0.00	6	35.16	35.25	-6	24,137	-0.02%
2023/09/21	19.5	33.75	2.1	33.68	33.45	17.4	24,577	0.07%
2023/09/20	15	33.88	10.1	34.35	34.10	4.9	24,714	0.02%
2023/09/19	53.5	34.23	14	34.14	34.10	39.5	25,156	0.16%
2023/09/15	3	35.08	0	0.00	35.10	3	25,673	0.01%
2023/09/13	23	34.62	21	34.54	34.40	2	26,462	0.01%
2023/09/12	4	34.85	0	0.00	34.80	4	27,933	0.01%
2023/09/07	0.3	36.30	0	0.00	36.35	0.3	30,161	0.00%
2023/09/05	3	36.20	0	0.00	36.10	3	32,646	0.01%
2023/09/04	1	37.00	0	0.00	36.45	1	35,956	0.00%
2023/09/01	1	36.50	13	36.72	36.45	-12	38,926	-0.03%
2023/08/31	31	36.23	21	36.46	36.95	10	42,430	0.02%
2023/08/30	2	35.83	1	35.90	35.75	1	43,137	0.00%
2023/08/29	1	35.45	5	35.20	35.50	-4	43,762	-0.01%
2023/08/28	10	35.55	10	35.10	35.15	0	43,860	0.00%
2023/08/25	10	35.65	13	36.07	36.00	-3	43,928	-0.01%
2023/08/24	0	0.00	2	36.30	35.85	-2	44,056	0.00%
2023/08/23	0	0.00	3	35.85	35.90	-3	44,190	-0.01%
2023/08/22	25.1	36.03	20	35.78	35.85	5.1	44,503	0.01%
2023/08/21	1.3	36.34	0	0.00	36.35	1.3	44,699	0.00%
2023/08/18	16.4	36.43	3	36.38	36.00	13.4	44,769	0.03%
2023/08/17	3.3	35.86	4	36.09	36.15	-0.8	44,812	0.00%
2023/08/16	1.3	34.28	0	0.00	35.15	1.3	45,047	0.00%
2023/08/15	1	34.50	2.1	34.68	34.70	-1.1	45,745	0.00%
2023/08/14	3	33.75	9	33.56	33.60	-6	46,303	-0.01%
2023/08/11	20	35.24	22	35.45	34.65	-2	46,414	0.00%
2023/08/10	18	35.92	13	36.05	35.70	5	46,556	0.01%
2023/08/09	20	37.50	5.2	36.89	36.85	14.8	46,722	0.03%
2023/08/08	12.3	36.71	13	37.21	36.55	-0.8	46,782	0.00%
2023/08/07	29	36.72	30	36.75	37.00	-1	47,425	0.00%
2023/08/04	25	36.48	54	36.32	37.35	-29	48,362	-0.06%
2023/08/02	91	40.04	68.7	39.76	39.25	22.3	48,205	0.05%
2023/08/01	25	37.50	7	37.65	37.50	18	46,944	0.04%
2023/07/31	1	37.80	2	37.83	37.65	-1	48,426	0.00%
2023/07/28	4	38.04	21	38.04	38.05	-17	50,109	-0.03%
2023/07/27	2	38.38	3.3	38.43	38.55	-1.3	50,332	0.00%
2023/07/26	14	39.09	23.4	38.91	38.35	-9.4	50,990	-0.02%
2023/07/25	19	38.85	10	38.84	39.25	9	50,730	0.02%
2023/07/24	50.9	40.61	26	40.29	38.80	24.9	50,319	0.05%
2023/07/21	19	40.08	113	40.09	39.75	-94	49,129	-0.19%	大賣/
2023/07/20	113	39.59	18	39.27	39.60	95	48,499	0.20%	大買/
2023/07/19	6.1	37.95	2	38.25	38.25	4.1	48,038	0.01%
2023/07/18	31.1	39.81	154	39.13	38.55	-122.9	47,915	-0.26%	大賣/鉅額交易
2023/07/17	10	39.59	107.4	39.23	39.45	-97.4	47,115	-0.21%	大賣/
2023/07/14	26.2	38.12	9	37.78	37.60	17.2	46,247	0.04%
2023/07/13	95.3	38.76	21	38.63	38.05	74.3	46,233	0.16%
2023/07/12	8	39.48	30	39.33	39.40	-22	45,854	-0.05%
2023/07/11	25	38.81	8	39.00	38.70	17	46,018	0.04%
2023/07/10	29	38.92	61	38.95	38.95	-32	46,535	-0.07%
2023/07/07	19	37.40	18	37.51	37.90	1	47,187	0.00%
2023/07/06	4.2	38.64	11	38.34	38.10	-6.8	47,423	-0.01%
2023/07/05	58	39.11	51	39.29	39.15	7	47,541	0.01%
2023/07/04	36	38.27	14	38.74	38.25	22	47,450	0.05%
2023/07/03	4	39.01	52.1	38.99	38.60	-48.1	47,692	-0.10%
2023/06/30	11.1	38.31	68	38.38	38.60	-56.9	47,357	-0.12%
2023/06/29	4	37.40	151	37.31	37.40	-147	47,382	-0.31%	大賣/鉅額交易
2023/06/28	47	36.94	6	36.90	36.75	41	47,669	0.09%
2023/06/27	166	37.55	230	38.24	36.95	-64	47,668	-0.13%	大買/大賣/
2023/06/26	192.5	37.90	11	38.07	38.10	181.5	48,044	0.38%	大買/鉅額交易
2023/06/21	87	38.21	103	38.25	38.00	-16	48,710	-0.03%	大賣/
2023/06/20	43	38.67	86	38.76	38.70	-43	48,365	-0.09%
2023/06/19	85	38.51	42	39.03	38.15	43	48,045	0.09%
2023/06/16	216	38.75	115	39.16	38.50	101	47,705	0.21%	大買/大賣/鉅額交易
2023/06/15	64	37.52	79.5	37.96	38.10	-15.5	46,305	-0.03%
2023/06/14	42	38.09	89	38.45	37.60	-47	45,571	-0.10%
2023/06/13	99	37.83	153.2	37.93	37.80	-54.2	45,133	-0.12%	大賣/
2023/06/12	56.3	38.78	33	39.27	38.40	23.3	44,542	0.05%
2023/06/09	81	39.68	72	39.71	39.50	9	43,814	0.02%
2023/06/08	199.2	40.55	76.2	40.54	40.50	123	42,292	0.29%	大買/鉅額交易
2023/06/07	120.3	38.07	132.9	38.25	39.20	-12.6	39,128	-0.03%	大買/大賣/
2023/06/06	108	36.47	76	35.87	35.65	32	36,364	0.09%	大買/
2023/06/05	14	33.49	39	34.41	34.80	-25	33,276	-0.08%
2023/06/02	17	31.79	140.2	32.04	31.65	-123.2	32,861	-0.37%	大賣/鉅額交易
2023/06/01	4	31.00	2	30.90	30.85	2	32,232	0.01%
2023/05/30	37	30.78	8.1	30.58	30.50	28.9	32,073	0.09%
2023/05/29	13	30.97	21	31.39	31.00	-8	31,878	-0.03%
2023/05/26	37	30.74	0	0.00	30.75	37	31,692	0.12%
2023/05/25	48	31.73	21	31.20	31.20	27	31,400	0.09%
2023/05/24	24	31.60	13	31.60	31.60	11	31,212	0.04%
2023/05/23	24	31.76	13.1	31.78	31.75	10.9	31,263	0.03%
2023/05/22	8	31.57	5	31.80	31.80	3	31,141	0.01%
2023/05/19	13	31.65	5	31.53	31.25	8	30,602	0.03%
2023/05/18	35	31.43	12	31.45	31.35	23	30,165	0.08%
2023/05/17	7.2	30.87	1	30.65	30.50	6.2	29,950	0.02%
2023/05/16	5.1	30.53	61	30.70	30.60	-55.9	29,520	-0.19%
2023/05/15	3	29.83	10	30.10	30.25	-7	29,140	-0.02%
2023/05/12	24	29.32	35.5	29.56	29.55	-11.5	28,650	-0.04%
2023/05/11	24	29.32	35.5	29.56	28.95	-11.5	28,352	-0.04%
2023/05/10	28	30.90	4	30.89	30.90	24	27,516	0.09%
2023/05/09	34.3	30.24	57	30.45	30.05	-22.8	26,294	-0.09%
2023/05/08	19.4	31.75	28.3	31.47	32.00	-8.9	25,548	-0.03%
2023/05/05	55.5	31.47	59.3	31.37	31.30	-3.8	24,560	-0.02%
2023/05/04	74	31.14	87.8	30.70	31.00	-13.8	23,319	-0.06%
2023/05/03	32	28.90	0	0.00	28.95	32	22,140	0.14%
2023/05/02	24	28.31	77.4	28.89	29.20	-53.4	22,145	-0.24%
2023/04/28	2.6	27.48	0	0.00	27.40	2.6	21,305	0.01%
2023/04/27	10	27.05	0	0.00	27.05	10	21,187	0.05%
2023/04/26	0	0.00	2	27.00	27.10	-2	21,097	-0.01%
2023/04/25	35.2	27.33	2	27.20	27.30	33.2	20,958	0.16%
2023/04/24	1	27.80	0	0.00	27.80	1	20,783	0.00%
2023/04/21	6	26.99	6	27.26	27.10	0	20,617	0.00%
2023/04/20	2	28.03	0	0.00	27.80	2	20,428	0.01%
2023/04/19	9	28.49	28	28.30	28.40	-19	20,163	-0.09%
2023/04/18	15	27.82	9.2	27.92	27.45	5.8	19,694	0.03%
2023/04/17	65	28.44	4	28.49	28.40	61	19,352	0.32%
2023/04/14	8	28.94	8.1	28.99	28.60	-0.1	19,482	0.00%
2023/04/13	53	28.78	20.1	28.53	28.70	32.9	18,938	0.17%
2023/04/12	19.2	28.28	37.1	28.33	28.70	-17.9	17,837	-0.10%
2023/04/11	7	27.28	9.9	27.59	27.35	-2.9	16,489	-0.02%
2023/04/10	18	27.09	6	27.04	26.85	12	15,894	0.08%
2023/04/07	7.3	26.88	10.1	27.10	27.20	-2.8	15,446	-0.02%
2023/04/06	23	26.27	40	26.70	26.75	-17	14,737	-0.12%
2023/03/31	13	25.90	0	0.00	25.85	13	14,106	0.09%
2023/03/30	5	26.54	30	26.64	26.15	-25	13,930	-0.18%
2023/03/29	6	26.60	6	26.37	26.55	0	13,503	0.00%
2023/03/28	6	25.74	2	25.63	25.50	4	12,991	0.03%
2023/03/27	54	27.26	67	26.81	26.25	-13	12,779	-0.10%
2023/03/24	9	26.43	22.4	26.23	26.15	-13.4	11,861	-0.11%
2023/03/23	11	24.90	0	0.00	25.05	11	10,985	0.10%
2023/03/22	7	24.89	0	0.00	24.75	7	11,030	0.06%
2023/03/21	3	25.58	0	0.00	25.00	3	10,986	0.03%
2023/03/20	1	25.20	0	0.00	25.20	1	10,938	0.01%
2023/03/17	2	25.00	1	24.95	24.95	1	10,975	0.01%
2023/03/16	1	25.30	3	25.03	25.40	-2	10,732	-0.02%
2023/03/15	11	26.01	2	26.00	26.05	9	10,642	0.08%
2023/03/14	1	25.40	2	25.45	25.55	-1	10,649	-0.01%
2023/03/10	5	25.40	4	24.95	24.95	1	10,655	0.01%
2023/03/09	18	26.46	32	25.98	26.20	-14	10,463	-0.13%
2023/03/08	37	26.87	15.2	25.96	27.05	21.8	10,247	0.21%
2023/03/07	18	25.68	6.5	25.94	25.80	11.5	9,690	0.12%
2023/03/03	1	24.90	14	24.63	24.60	-13	8,982	-0.14%
2023/03/02	13	24.78	10	24.91	24.90	3	8,879	0.03%
2023/03/01	2	24.10	2	24.00	24.15	0	8,746	0.00%
2023/02/23	2	24.60	2	25.10	24.60	0	8,618	0.00%
2023/02/22	15.2	24.89	0	0.00	24.90	15.2	8,528	0.18%
2023/02/21	12	25.14	2	25.30	25.20	10	8,367	0.12%
2023/02/20	7	24.79	4	24.89	25.05	3	8,186	0.04%
2023/02/17	2	24.23	0	0.00	24.35	2	8,247	0.02%
2023/02/16	0	0.00	0.1	24.40	24.50	-0.1	8,317	0.00%
2023/02/15	1	24.15	1.5	24.17	24.40	-0.5	7,883	-0.01%
2023/02/13	1	23.45	2	23.35	23.30	-1	7,282	-0.01%
2023/02/10	4	23.60	5	23.34	23.30	-1	7,222	-0.01%
2023/02/09	3	23.75	2	23.80	23.60	1	7,214	0.01%
2023/02/07	1	23.20	0	0.00	23.50	1	6,953	0.01%
2023/02/06	0	0.00	2	23.15	23.15	-2	6,919	-0.03%
2023/02/03	1.5	23.53	1	23.40	23.50	0.5	6,878	0.01%
2023/02/02	5	24.11	3	24.37	23.95	2	6,752	0.03%
2023/02/01	11	24.00	11.1	23.77	24.10	-0.1	6,397	0.00%
2023/01/31	18	22.35	18	22.45	23.00	0	5,630	0.00%
2023/01/30	1.2	20.80	1	21.15	21.15	0.2	5,137	0.00%
2023/01/17	0.8	20.45	1	20.50	20.55	-0.2	5,089	0.00%
2023/01/12	1	20.95	2	20.78	20.65	-1	5,133	-0.02%
2023/01/10	1.7	20.74	0	0.00	20.45	1.7	5,085	0.03%
2023/01/06	1	21.25	6	20.84	20.80	-5	5,054	-0.10%
2023/01/05	0	0.00	2	21.40	21.25	-2	5,063	-0.04%
2023/01/04	5	22.05	4	21.51	21.50	1	4,984	0.02%
2023/01/03	11	20.92	8	20.86	20.85	3	4,544	0.07%
2022/12/30	2	20.40	0	0.00	20.30	2	4,385	0.05%
2022/12/22	2	20.53	1	20.50	20.40	1	4,360	0.02%
2022/12/21	2	20.63	4	20.46	20.25	-2	4,403	-0.05%
2022/12/16	0	0.00	7	20.55	20.75	-7	4,371	-0.16%
2022/12/15	7	20.95	0	0.00	20.95	7	4,337	0.16%
2022/12/12	3	20.87	15	20.93	20.85	-12	4,301	-0.28%
2022/12/09	16	20.76	1	20.70	20.80	15	4,192	0.36%
2022/12/08	1	20.45	1	20.25	20.20	0	4,016	0.00%
2022/12/06	3	20.97	5	21.17	20.75	-2	3,905	-0.05%
2022/12/02	5	20.64	3	20.52	20.65	2	3,587	0.06%
2022/12/01	0	0.00	1	19.75	19.45	-1	3,338	-0.03%
2022/11/30	4	19.96	3	19.55	19.70	1	3,315	0.03%
2022/11/29	0.5	19.00	0	0.00	19.05	0.5	3,186	0.02%
2022/11/23	0	0.00	1	18.70	18.75	-1	3,269	-0.03%
2022/11/17	1	19.10	0	0.00	19.00	1	3,389	0.03%
2022/11/15	1	19.55	1.1	19.41	19.40	-0.1	3,289	0.00%
2022/11/14	2	18.33	1	18.35	18.90	1	2,968	0.03%
2022/11/07	2	17.40	2	17.60	17.55	0	2,843	0.00%
2022/11/02	0	0.00	15	17.25	17.00	-15	2,906	-0.52%
2022/11/01	16	16.93	0	0.00	16.95	16	2,912	0.55%
2022/10/27	0	0.00	0.1	16.80	16.85	-0.1	3,447	0.00%
2022/10/24	0	0.00	1	16.45	16.75	-1	3,550	-0.03%
2022/10/14	1	16.40	1	16.50	16.35	0	3,670	0.00%
2022/10/13	0	0.00	1	15.90	15.90	-1	3,697	-0.03%
2022/10/12	0	0.00	1.6	16.78	16.80	-1.6	3,650	-0.04%
2022/10/11	1	17.95	0	0.00	17.25	1	3,661	0.03%
2022/10/07	0.8	18.30	0	0.00	18.15	0.8	3,654	0.02%
2022/10/06	1	18.45	0	0.00	18.35	1	3,688	0.03%
2022/10/05	2	18.65	11	18.60	18.50	-9	3,744	-0.24%
2022/10/04	1	18.45	0	0.00	18.40	1	3,854	0.03%
2022/10/03	0	0.00	7	18.05	18.10	-7	3,918	-0.18%
2022/09/29	0	0.00	0	18.35	18.40	0	4,014	0.00%
2022/09/28	0	0.00	1	18.20	17.85	-1	4,154	-0.02%
2022/09/26	0	0.00	1	19.10	19.30	-1	4,277	-0.02%
2022/09/22	0	0.00	3	20.20	20.25	-3	4,718	-0.06%
2022/09/21	0.2	20.70	0	0.00	20.35	0.2	4,934	0.00%
2022/09/20	3	20.85	3	20.75	20.75	0	5,447	0.00%
2022/09/19	4	20.58	1	20.95	20.60	3	5,664	0.05%
2022/09/06	0	0.00	1	20.70	20.15	-1	6,350	-0.02%
2022/08/31	2	21.90	0	0.00	21.85	2	6,385	0.03%
2022/08/30	0	0.00	1	22.15	22.05	-1	6,416	-0.02%
2022/08/26	1	23.35	2	23.35	23.35	-1	6,404	-0.02%
2022/08/24	2	23.40	0	0.00	23.30	2	6,494	0.03%
2022/08/10	1	22.10	1	22.05	22.25	0	7,677	0.00%
2022/08/09	1	21.65	1	21.80	21.75	0	7,728	0.00%
2022/08/05	3	20.95	1	20.95	21.15	2	7,918	0.03%
2022/08/04	1	20.50	6	20.83	20.50	-5	8,081	-0.06%
2022/08/03	6	21.78	5	22.05	21.25	1	8,271	0.01%
2022/07/25	1	23.85	12	23.84	23.80	-11	9,126	-0.12%
2022/07/22	5	23.65	5	23.55	23.35	0	9,459	0.00%
2022/07/21	2	23.08	0	0.00	23.40	2	9,984	0.02%
2022/07/20	10	23.73	0	0.00	23.40	10	11,019	0.09%
2022/07/19	1	23.75	0	0.00	23.70	1	11,428	0.01%
2022/07/18	3	23.57	0	0.00	23.60	3	11,890	0.03%
2022/07/14	0	0.00	1	22.60	23.25	-1	12,674	-0.01%
2022/07/13	1	22.95	0	0.00	22.90	1	13,397	0.01%
2022/07/12	4	22.56	0	0.00	22.15	4	13,715	0.03%
2022/07/11	0.2	23.30	20	23.42	23.40	-19.8	14,595	-0.14%
2022/07/08	1	24.20	0	0.00	24.05	1	15,072	0.01%
2022/07/06	0	0.00	0	23.65	23.60	0	15,750	0.00%
2022/07/05	10	25.50	10	24.91	25.05	0	16,188	0.00%
2022/07/04	0	0.00	2	25.13	24.95	-2	16,491	-0.01%
2022/07/01	16	26.30	2	25.05	25.15	14	16,686	0.08%
2022/06/30	4	25.96	4	25.93	25.90	0	16,644	0.00%
2022/06/29	1	26.15	6	26.14	26.00	-5	16,923	-0.03%
2022/06/28	8	26.28	8	26.20	26.30	0	17,658	0.00%
2022/06/24	2	24.60	3	24.57	25.05	-1	17,648	-0.01%
2022/06/22	3.9	23.59	5	23.79	23.10	-1.1	18,417	-0.01%
2022/06/20	0	0.00	7	23.20	22.65	-7	19,275	-0.04%
2022/06/17	2	23.55	3	23.43	23.50	-1	19,820	-0.01%
2022/06/16	1	24.45	0	24.25	23.70	1	20,589	0.00%
2022/06/15	10	25.10	10	24.50	24.30	0	20,702	0.00%
2022/06/14	1	23.85	0	0.00	24.30	1	21,396	0.00%
2022/06/13	3	24.25	7	24.21	24.15	-4	22,083	-0.02%
2022/06/09	0	0.00	3	25.12	25.20	-3	22,105	-0.01%
2022/06/08	0	0.00	2	25.15	25.00	-2	22,093	-0.01%
2022/06/07	0	0.00	3	25.20	25.35	-3	22,136	-0.01%
2022/06/02	3.5	25.62	0	0.00	25.55	3.5	22,264	0.02%
2022/06/01	2	26.30	0	0.00	26.15	2	22,225	0.01%
2022/05/31	0	0.00	1	26.45	26.40	-1	22,239	0.00%
2022/05/30	0	0.00	3	26.28	26.35	-3	21,982	-0.01%
2022/05/26	0	0.00	6	25.74	25.35	-6	21,679	-0.03%
2022/05/25	8	25.60	0	0.00	25.60	8	21,588	0.04%
2022/05/24	4	25.30	1	25.70	25.10	3	21,447	0.01%
2022/05/20	2	25.55	2	25.70	25.40	0	21,200	0.00%
2022/05/19	2	25.30	0	0.00	25.55	2	21,124	0.01%
2022/05/18	0	0.00	0.1	25.70	25.60	-0.1	21,041	0.00%
2022/05/17	13	25.11	11.1	25.02	25.20	1.9	20,905	0.01%
2022/05/13	1	24.30	1	24.40	24.60	0	20,704	0.00%
2022/05/12	5	23.50	2	24.25	23.50	3	20,552	0.01%
2022/05/11	3	24.43	0	0.00	24.35	3	20,338	0.01%
2022/05/10	3	25.87	9	26.00	26.00	-6	19,990	-0.03%
2022/05/09	2	25.78	0	0.00	25.85	2	19,871	0.01%
2022/05/06	3	27.00	0	0.00	27.00	3	19,662	0.02%
2022/05/04	0	0.00	11	27.50	27.45	-11	19,507	-0.06%
2022/05/03	2	27.68	34	27.45	27.45	-32	19,425	-0.16%
2022/04/29	8	28.71	16	28.31	28.35	-8	19,134	-0.04%
2022/04/28	1	29.80	1	30.10	29.05	0	18,765	0.00%
2022/04/27	26	29.94	16	29.82	29.75	10	18,340	0.05%
2022/04/26	21	29.92	24	30.20	29.95	-3	17,840	-0.02%
2022/04/25	9	28.34	5.2	28.29	28.45	3.8	16,770	0.02%
2022/04/22	0	0.00	2.4	29.99	30.10	-2.4	16,309	-0.01%
2022/04/21	3	29.77	1	29.95	29.70	2	15,852	0.01%
2022/04/20	9	30.54	2.1	30.59	30.30	6.9	15,463	0.04%
2022/04/19	4	30.28	2.9	30.34	30.80	1.1	15,050	0.01%
2022/04/18	5	30.05	8	30.09	29.90	-3	14,302	-0.02%
2022/04/15	99	30.99	17.1	30.74	30.35	81.9	13,943	0.59%
2022/04/14	2	30.18	91.3	29.58	30.15	-89.3	12,986	-0.69%
2022/04/13	2	29.75	2	29.63	29.30	0	12,442	0.00%
2022/04/12	84	29.22	7.4	29.01	29.10	76.6	12,085	0.63%
2022/04/11	28	29.79	122.6	29.64	28.90	-94.6	11,717	-0.81%	大賣/
2022/04/08	81	29.30	15.5	29.13	29.35	65.5	11,133	0.59%
2022/04/07	4.1	29.08	12	28.48	28.15	-8	10,734	-0.07%
2022/04/06	2	28.95	7	29.34	29.60	-5	10,485	-0.05%
2022/04/01	1.9	28.97	4	29.35	29.00	-2.1	10,204	-0.02%
2022/03/31	19	28.89	21	29.53	28.75	-2	9,773	-0.02%
2022/03/30	3	28.30	29	28.21	28.45	-26	8,828	-0.29%
2022/03/29	6	28.57	7	28.96	28.65	-1	8,542	-0.01%
2022/03/28	22	28.46	50.2	28.55	28.75	-28.2	8,081	-0.35%
2022/03/25	47	27.89	45	27.89	27.80	2	7,382	0.03%
2022/03/24	21	27.86	11.1	28.05	27.75	9.9	7,265	0.14%
2022/03/23	2.1	27.11	0.7	26.90	27.10	1.4	6,549	0.02%
2022/03/22	6	27.23	116	27.39	27.45	-110	6,329	-1.74%	大賣/鉅額交易
2022/03/21	111	26.84	6	26.62	27.00	105	5,717	1.84%	大買/鉅額交易
2022/03/18	1	25.40	6	25.53	25.30	-5	4,929	-0.10%
2022/03/17	85	25.66	16.1	25.77	25.80	68.9	4,815	1.43%
2022/03/16	26	25.87	28.4	26.02	26.25	-2.4	3,987	-0.06%
2022/03/14	0	0.00	2	24.35	24.45	-2	3,279	-0.06%
2022/03/11	0	0.00	1	24.10	23.95	-1	3,267	-0.03%
2022/03/10	6	24.14	0	0.00	24.15	6	3,261	0.18%
2022/03/09	2	24.50	0	0.00	24.45	2	3,206	0.06%
2022/03/07	0	0.00	1	23.80	23.70	-1	3,046	-0.03%
2022/03/03	0	0.00	0.2	24.20	24.30	-0.2	2,939	-0.01%
2022/03/02	0	0.00	3	23.70	23.90	-3	2,971	-0.10%
2022/02/24	0.8	23.50	4	23.40	23.15	-3.2	3,058	-0.11%
2022/02/18	1	23.80	0.1	24.00	23.90	0.9	3,320	0.03%
2022/02/17	0	0.00	0	24.00	24.05	0	3,394	0.00%
2022/02/09	5	24.15	0	0.00	24.25	5	4,462	0.11%
2022/02/08	0	0.00	1.2	24.05	24.15	-1.2	4,596	-0.03%
2022/02/07	2	23.05	1	23.80	23.95	1	4,742	0.02%
2022/01/26	0	0.00	2	22.65	22.85	-2	5,026	-0.04%
2022/01/25	4	22.76	6	22.73	22.55	-2	5,675	-0.04%
2022/01/24	1	23.00	0	0.00	22.95	1	6,206	0.02%
2022/01/21	2	23.85	5	23.69	23.50	-3	6,222	-0.05%
2022/01/20	4	23.90	3.1	23.95	23.95	0.9	6,244	0.01%
2022/01/19	3	23.60	0	0.00	23.95	3	6,273	0.05%
2022/01/18	1	23.90	0	0.00	23.80	1	6,247	0.02%
2022/01/11	1	24.20	3.1	24.24	24.30	-2.1	6,571	-0.03%
2022/01/10	1	24.20	0	0.00	24.50	1	6,649	0.02%
2022/01/07	0	0.00	0	24.40	24.30	0	6,820	0.00%
2022/01/06	0	0.00	1	24.70	24.65	-1	6,815	-0.01%
2022/01/04	0	0.00	1.1	24.60	24.95	-1.1	6,905	-0.02%
2022/01/03	0	0.00	2	25.05	24.70	-2	6,924	-0.03%
2021/12/30	2	24.90	0	0.00	24.95	2	6,998	0.03%
2021/12/29	1	25.00	6.2	25.02	25.05	-5.2	7,137	-0.07%
2021/12/28	0	0.00	1	24.90	24.70	-1	7,141	-0.01%
2021/12/27	0	0.00	1	24.95	24.80	-1	7,259	-0.01%
2021/12/24	0	0.00	3	25.00	24.75	-3	7,615	-0.04%
2021/12/23	0	0.00	2	24.95	24.95	-2	7,758	-0.03%
2021/12/22	6	25.06	2	24.90	24.85	4	7,827	0.05%
2021/12/21	0	0.00	3	24.95	25.05	-3	7,840	-0.04%
2021/12/20	0	0.00	3	25.42	25.35	-3	7,910	-0.04%
2021/12/17	2	24.80	4	24.75	24.65	-2	7,703	-0.03%
2021/12/14	1	24.25	9	24.21	24.20	-8	7,866	-0.10%
2021/12/10	1	24.65	1	24.70	24.65	0	8,217	0.00%
2021/12/09	13	24.66	0	0.00	24.55	13	8,237	0.16%
2021/12/08	2	24.25	2	24.35	24.30	0	8,224	0.00%
2021/12/07	2	24.18	0	0.00	24.15	2	8,207	0.02%
2021/12/06	1	24.00	5	24.00	24.00	-4	8,202	-0.05%
2021/12/03	1	24.10	2	24.10	24.10	-1	8,231	-0.01%
2021/11/30	3	24.47	0	0.00	24.45	3	8,237	0.04%
2021/11/26	3	24.78	2.5	24.65	24.55	0.5	8,247	0.01%
2021/11/24	2	25.08	1	25.15	25.05	1	8,274	0.01%
2021/11/23	0	0.00	3	24.88	24.80	-3	8,269	-0.04%
2021/11/22	1	25.05	2	25.10	25.10	-1	8,299	-0.01%
2021/11/19	2	25.25	2	25.10	25.05	0	8,309	0.00%
2021/11/18	2	25.45	0	0.00	25.45	2	8,303	0.02%
2021/11/17	5	24.89	1	25.05	24.80	4	8,230	0.05%
2021/11/16	1	25.05	0	0.00	25.05	1	8,189	0.01%
2021/11/15	2	25.18	20	25.08	25.00	-18	8,180	-0.22%
2021/11/12	6	26.52	1	26.40	26.20	5	8,018	0.06%
2021/11/11	0	0.00	2	27.15	27.00	-2	7,911	-0.03%
2021/11/10	4	27.06	0	0.00	27.05	4	7,949	0.05%
2021/11/09	0	0.00	6	27.55	27.60	-6	7,845	-0.08%
2021/11/08	1	27.75	6	27.25	27.25	-5	7,679	-0.07%
2021/11/04	1	28.00	4	27.96	27.90	-3	7,595	-0.04%
2021/11/03	7	27.91	31	28.10	28.05	-24	7,524	-0.32%
2021/11/02	21	27.62	12	27.42	27.75	9	7,250	0.12%
2021/11/01	10	26.65	8	26.79	27.20	2	6,671	0.03%
2021/10/29	1	24.75	0	0.00	24.75	1	6,307	0.02%
2021/10/28	0	0.00	1	24.80	25.05	-1	6,756	-0.01%
2021/10/27	2	24.75	0	0.00	24.85	2	6,775	0.03%
2021/10/25	5	25.05	0	0.00	25.05	5	6,845	0.07%
2021/10/22	0	0.00	1	25.30	24.80	-1	6,955	-0.01%
2021/10/21	1	25.85	2	25.75	25.50	-1	7,011	-0.01%
2021/10/20	0	0.00	7	26.05	26.35	-7	6,926	-0.10%
2021/10/19	0	25.20	8	25.28	25.35	-8	6,833	-0.12%
2021/10/15	6	25.71	4	25.30	25.30	2	6,979	0.03%
2021/10/14	4	24.70	2	24.65	24.65	2	6,956	0.03%
2021/10/13	7	24.47	1	24.55	24.55	6	7,165	0.08%
2021/10/08	0	0.00	2	26.50	25.85	-2	7,302	-0.03%
2021/10/07	0	0.00	21	26.06	26.10	-21	7,418	-0.28%
2021/10/06	0	0.00	4	25.53	25.55	-4	7,528	-0.05%
2021/10/01	2	27.55	7	27.17	26.15	-5	7,827	-0.06%
2021/09/30	2	26.80	3	26.80	26.75	-1	7,689	-0.01%
2021/09/29	0	0.00	2	26.20	26.55	-2	7,694	-0.03%
2021/09/28	0	0.00	1	26.00	26.20	-1	7,782	-0.01%
2021/09/27	0	0.00	4	26.16	26.35	-4	8,029	-0.05%
2021/09/24	8	25.35	5	25.20	25.20	3	8,368	0.04%
2021/09/22	5	25.14	3	25.15	25.15	2	10,530	0.02%
2021/09/17	2	26.10	6	26.10	25.95	-4	11,245	-0.04%
2021/09/16	13	26.84	5	27.21	26.95	8	11,377	0.07%
2021/09/15	4	26.00	4	26.55	26.60	0	11,345	0.00%
2021/09/14	3	25.83	0	0.00	25.80	3	11,464	0.03%
2021/09/13	0	0.00	0.2	26.30	26.20	-0.2	11,873	0.00%
2021/09/08	0	0.00	15	24.95	24.80	-15	12,510	-0.12%
2021/09/06	16	25.89	0	0.00	25.50	16	13,110	0.12%
2021/09/03	0.1	26.20	0	0.00	26.05	0.1	13,308	0.00%
2021/09/02	0	0.00	30	26.25	26.25	-30	13,506	-0.22%
2021/09/01	2	26.40	3	26.60	26.30	-1	13,602	-0.01%
2021/08/31	2	26.15	3	26.50	26.55	-1	13,779	-0.01%
2021/08/30	5	26.10	6	26.00	26.05	-1	14,013	-0.01%
2021/08/27	0	0.00	5	25.85	26.05	-5	14,229	-0.04%
2021/08/26	32	26.24	1	25.60	25.55	31	14,485	0.21%
2021/08/23	3	25.00	3	24.75	25.15	0	15,967	0.00%
2021/08/20	0	0.00	2	24.38	24.25	-2	16,902	-0.01%
2021/08/19	4.2	24.40	0	0.00	24.05	4.2	17,534	0.02%
2021/08/18	1.3	23.72	2	24.23	25.05	-0.8	18,007	0.00%
2021/08/17	12	24.70	1.1	25.09	24.20	10.9	18,263	0.06%
2021/08/16	2	24.98	2	25.43	24.75	0	18,509	0.00%
2021/08/13	5	26.42	0	0.00	26.10	5	18,716	0.03%
2021/08/12	1	26.70	2	26.85	26.95	-1	19,189	-0.01%
2021/08/11	3	27.00	0	0.00	26.65	3	20,136	0.01%
2021/08/10	4	27.63	6	27.46	27.45	-2	20,604	-0.01%
2021/08/09	5	28.20	10	28.38	28.20	-5	21,128	-0.02%
2021/08/06	0	0.00	4	28.26	28.05	-4	21,907	-0.02%
2021/08/05	4	28.29	7	28.18	28.15	-3	22,721	-0.01%
2021/08/04	14	28.74	2	28.68	28.70	12	23,284	0.05%
2021/08/03	15	28.87	14	28.73	29.20	1	24,071	0.00%
2021/08/02	1	27.30	0	0.00	27.90	1	24,733	0.00%
2021/07/29	2	27.35	0	0.00	27.55	2	28,156	0.01%
2021/07/28	2	26.80	7	26.98	27.00	-5	29,707	-0.02%
2021/07/27	1	28.30	1	28.30	27.75	0	30,748	0.00%
2021/07/23	0	0.00	1	27.60	27.70	-1	33,122	0.00%
2021/07/22	1	27.05	0	0.00	27.05	1	34,888	0.00%
2021/07/21	4	27.44	7	28.15	27.25	-3	36,962	-0.01%
2021/07/20	6	28.31	11	28.17	28.10	-5	38,096	-0.01%
2021/07/19	3	29.18	3.2	29.50	28.95	-0.2	39,502	0.00%
2021/07/16	1	28.80	8	28.99	28.90	-7	41,385	-0.02%
2021/07/14	7	27.60	8.4	27.70	27.80	-1.4	42,839	0.00%
2021/07/13	11	29.10	14	29.11	28.30	-3	43,760	-0.01%
2021/07/12	27	29.60	28	29.67	29.15	-1	44,544	0.00%
2021/07/09	11	28.70	42	28.83	28.80	-31	44,484	-0.07%
2021/07/08	2	29.13	21	29.20	29.30	-19	44,900	-0.04%
2021/07/07	7	28.64	2	28.83	28.40	5	45,354	0.01%
2021/07/06	8	29.30	4	29.29	29.10	4	46,245	0.01%
2021/07/05	3	29.57	9	29.58	29.55	-6	46,413	-0.01%
2021/07/02	17	29.79	25	29.96	29.65	-8	46,846	-0.02%
2021/07/01	37	30.06	6	30.22	29.50	31	47,282	0.07%
2021/06/30	21	30.93	43	30.96	30.50	-22	46,959	-0.05%
2021/06/29	115	30.72	56	30.83	31.30	59	46,253	0.13%	大買/
2021/06/28	20	29.17	53.3	29.30	29.90	-33.3	44,851	-0.07%
2021/06/25	10	28.69	7	28.81	28.20	3	44,130	0.01%
2021/06/24	9	28.53	10	28.32	28.45	-1	44,060	0.00%
2021/06/23	5	27.53	2	27.48	27.45	3	43,780	0.01%
2021/06/22	10	27.65	13	27.97	27.70	-3	43,618	-0.01%
2021/06/21	2.5	26.50	38	26.80	26.75	-35.5	43,200	-0.08%
2021/06/18	18	27.81	24	27.62	27.55	-6	42,998	-0.01%
2021/06/17	0	0.00	2	28.10	28.45	-2	42,814	0.00%
2021/06/16	45	29.31	46	28.72	28.35	-1	42,749	0.00%
2021/06/15	1	29.25	13	28.69	29.20	-12	42,399	-0.03%
2021/06/11	14	29.03	21	29.00	28.40	-7	42,182	-0.02%
2021/06/09	4	28.70	0	0.00	28.50	4	41,841	0.01%
2021/06/08	18	29.23	13	29.39	28.95	5	41,819	0.01%
2021/06/07	2	28.40	7.4	29.08	29.00	-5.4	41,699	-0.01%
2021/06/04	17.2	29.08	13.2	28.99	28.70	4	41,580	0.01%
2021/06/03	14	29.59	8	29.87	29.65	6	41,396	0.01%
2021/06/02	31	29.59	88	29.52	29.65	-57	41,181	-0.14%
2021/06/01	66.1	29.08	16	29.07	29.15	50.1	40,922	0.12%
2021/05/31	29.3	29.66	23	30.07	29.30	6.3	40,676	0.02%
2021/05/28	53.2	28.41	32	28.56	28.25	21.2	40,142	0.05%
2021/05/27	13.4	27.23	15.2	27.26	26.90	-1.8	39,266	0.00%
2021/05/26	15.2	26.16	78	26.11	26.80	-62.8	38,735	-0.16%
2021/05/25	59.5	25.65	28	25.78	25.80	31.5	38,339	0.08%
2021/05/24	9.1	25.39	12.1	25.56	25.65	-3	38,199	-0.01%
2021/05/21	4	24.86	2	25.25	25.30	2	38,032	0.01%
2021/05/20	22	25.40	5	25.01	24.55	17	37,934	0.04%
2021/05/19	83	25.54	30	25.68	25.90	53	37,474	0.14%
2021/05/18	13	23.91	19	23.73	24.30	-6	36,681	-0.02%
2021/05/17	9.2	22.54	28	22.66	22.10	-18.8	36,245	-0.05%
2021/05/14	17.1	25.07	13	26.18	24.55	4.1	35,672	0.01%
2021/05/13	40	25.82	69	25.60	25.35	-29	34,903	-0.08%
2021/05/12	24.3	28.48	73	28.28	28.15	-48.7	34,109	-0.14%
2021/05/11	47	32.13	91.4	33.15	31.25	-44.4	33,480	-0.13%
2021/05/10	75	34.70	56	34.82	34.70	19	32,591	0.06%
2021/05/07	70	33.89	20.3	33.56	33.40	49.8	31,538	0.16%
2021/05/06	131.1	35.43	92.1	34.61	34.10	39	30,530	0.13%	大買/
2021/05/05	92.5	33.32	93	32.89	34.10	-0.5	28,108	0.00%
2021/05/04	59	31.29	82.1	30.81	31.00	-23.1	26,584	-0.09%
2021/05/03	93	34.56	73.1	34.31	33.00	19.9	25,599	0.08%
2021/04/29	120.3	34.54	123	34.35	34.50	-2.7	25,240	-0.01%	大買/大賣/
2021/04/28	93.7	34.76	90	34.84	35.30	3.7	23,841	0.02%
2021/04/27	160.1	31.23	98	31.65	32.45	62.1	22,174	0.28%	大買/
2021/04/26	62.5	28.67	24	28.66	29.65	38.5	20,154	0.19%
2021/04/23	121.6	27.53	100	27.35	27.00	21.6	19,023	0.11%	大買/
2021/04/22	76.7	26.89	42	26.65	27.10	34.7	17,660	0.20%
2021/04/21	23	24.95	28	25.17	24.90	-5	15,604	-0.03%
2021/04/20	45	24.98	35	25.07	25.00	10	15,167	0.07%
2021/04/19	47	24.38	14	24.42	24.95	33	14,057	0.23%
2021/04/16	23	22.30	25	22.45	22.70	-2	13,045	-0.02%
2021/04/15	5	21.11	12	20.99	21.15	-7	12,194	-0.06%
2021/04/14	21	20.52	13	20.56	20.70	8	12,258	0.07%
2021/04/13	15	22.15	14	21.89	21.60	1	11,966	0.01%
2021/04/12	44	22.20	134	22.34	22.20	-90	11,508	-0.78%	大賣/
2021/04/09	28	20.72	27	20.58	20.55	1	10,573	0.01%
2021/04/08	86	21.33	22	21.35	21.10	64	10,310	0.62%
2021/04/07	48	20.71	16	20.85	21.00	32	9,823	0.33%
2021/04/06	0	0.00	20	19.80	19.80	-20	9,588	-0.21%
2021/03/30	0	0.00	2	19.80	19.75	-2	9,716	-0.02%
2021/03/29	22	19.81	2	20.00	19.90	20	9,995	0.20%
2021/03/25	2	19.15	0	0.00	19.10	2	10,195	0.02%
2021/03/23	3	19.85	8	19.60	19.30	-5	10,399	-0.05%
2021/03/22	0	0.00	6	19.59	19.75	-6	10,461	-0.06%
2021/03/19	1	19.25	0	0.00	19.25	1	10,574	0.01%
2021/03/18	0	19.50	0	0.00	19.45	0	10,689	0.00%
2021/03/17	0	0.00	40	19.65	19.45	-40	10,864	-0.37%
2021/03/16	1	19.70	0	0.00	19.65	1	11,078	0.01%
2021/03/15	5	19.85	1	19.85	19.75	4	11,333	0.04%
2021/03/12	1	19.90	2	19.70	19.70	-1	11,609	-0.01%
2021/03/11	0	0.00	1	19.50	19.35	-1	11,871	-0.01%
2021/03/10	1	19.75	0	0.00	19.50	1	11,945	0.01%
2021/03/08	0	0.00	1	19.25	19.20	-1	12,130	-0.01%
2021/03/05	0	0.00	5.2	19.78	19.30	-5.2	12,435	-0.04%
2021/03/04	3	20.25	1	20.05	20.05	2	12,882	0.02%
2021/03/03	2	20.38	4.2	20.29	20.20	-2.2	13,743	-0.02%
2021/03/02	2	20.15	0	0.00	19.70	2	13,676	0.01%
2021/02/26	0	0.00	1	20.25	20.05	-1	14,145	-0.01%
2021/02/25	2.2	20.13	0	0.00	20.10	2.2	14,217	0.02%
2021/02/24	5	20.14	7	20.23	20.00	-2	14,252	-0.01%
2021/02/23	3.3	20.03	2	20.10	20.00	1.3	14,186	0.01%
2021/02/22	8	20.01	40	20.17	20.10	-32	14,303	-0.22%
2021/02/19	2	19.80	6	19.39	19.65	-4	14,180	-0.03%
2021/02/17	0	0.00	0.1	19.20	19.25	-0.1	14,352	0.00%
2021/02/05	10	18.53	10	18.60	18.50	0	14,434	0.00%
2021/02/04	0	0.00	6	18.63	18.60	-6	14,728	-0.04%
2021/02/02	0.4	18.00	0	0.00	18.30	0.4	15,281	0.00%
2021/01/29	30	18.08	0	0.00	18.00	30	15,765	0.19%
2021/01/28	0	0.00	5	18.25	18.15	-5	16,275	-0.03%
2021/01/26	0	0.00	15	18.92	18.80	-15	16,971	-0.09%
2021/01/22	42	19.09	22	19.11	19.20	20	17,522	0.11%
2021/01/20	0	0.00	2	17.65	17.35	-2	17,754	-0.01%
2021/01/19	2	18.70	0	0.00	18.35	2	18,033	0.01%
2021/01/18	2	18.20	8	18.19	18.00	-6	18,167	-0.03%
2021/01/15	2	18.00	2	17.93	17.85	0	18,560	0.00%
2021/01/14	0.2	18.70	1	18.75	18.65	-0.8	18,778	0.00%
2021/01/07	14	19.41	12	19.49	19.45	2	22,688	0.01%
2021/01/06	5	19.05	4	19.06	18.70	1	24,370	0.00%
2021/01/05	0	0.00	15	19.60	19.45	-15	25,785	-0.06%
2021/01/04	5.3	19.80	0	0.00	19.70	5.3	27,448	0.02%
2020/12/30	1	20.30	3	20.43	20.30	-2	28,741	-0.01%
2020/12/29	50	20.88	5	20.79	20.45	45	29,676	0.15%
2020/12/25	0	0.00	1	20.25	20.20	-1	29,736	0.00%
2020/12/24	3	20.27	0	0.00	20.05	3	30,004	0.01%
2020/12/23	0	0.00	14	20.24	20.20	-14	30,378	-0.05%
2020/12/22	4.1	20.20	2	20.65	19.60	2.1	30,648	0.01%
2020/12/21	10	20.30	2	20.25	20.35	8	30,718	0.03%
2020/12/18	10	19.90	0	0.00	19.80	10	30,755	0.03%
2020/12/17	0	0.00	0.1	19.70	19.75	-0.1	30,826	0.00%
2020/12/16	0	0.00	1	20.00	19.95	-1	30,903	0.00%
2020/12/15	5	20.08	7	20.46	19.70	-2	31,315	-0.01%
2020/12/11	3	20.48	3	20.10	20.05	0	31,531	0.00%
2020/12/10	5	20.72	2	21.10	20.50	3	32,173	0.01%
2020/12/09	2	20.95	3	20.90	20.55	-1	32,638	0.00%
2020/12/08	3	21.22	9	21.24	20.95	-6	34,293	-0.02%
2020/12/07	7	20.97	45	21.13	20.85	-38	34,691	-0.11%
2020/12/04	0	0.00	6.1	20.70	20.65	-6.1	35,454	-0.02%
2020/12/03	16	20.82	25	20.68	20.60	-9	36,695	-0.02%
2020/12/02	7	20.61	21	20.62	20.60	-14	37,887	-0.04%
2020/12/01	40	20.93	15	21.17	20.85	25	38,339	0.07%
2020/11/30	29	21.50	20	21.38	21.35	9	38,761	0.02%
2020/11/27	39	20.78	177	20.58	20.80	-138	38,628	-0.36%	大賣/鉅額交易
2020/11/26	0	0.00	13	19.96	19.85	-13	38,010	-0.03%
2020/11/25	67	19.99	41	19.96	19.90	26	38,502	0.07%
2020/11/24	0	0.00	5	19.15	19.45	-5	38,115	-0.01%
2020/11/23	13	19.13	3	19.10	19.15	10	38,060	0.03%
2020/11/20	3	18.97	1	18.95	19.00	2	38,056	0.01%
2020/11/19	4	19.10	22	19.15	19.20	-18	38,234	-0.05%
2020/11/18	10	18.90	3	18.98	18.85	7	38,335	0.02%
2020/11/17	12	19.06	2	19.15	18.90	10	38,556	0.03%
2020/11/16	11	18.97	4	18.90	18.85	7	38,716	0.02%
2020/11/13	3	19.15	0	0.00	19.35	3	39,033	0.01%
2020/11/12	14	18.77	41	18.96	18.70	-27	39,568	-0.07%
2020/11/11	11	19.25	9	19.26	19.20	2	39,631	0.01%
2020/11/10	27	19.56	22	19.51	19.20	5	39,666	0.01%
2020/11/09	16	20.16	30	20.20	20.10	-14	39,412	-0.04%
2020/11/06	24	20.24	39	20.29	20.15	-15	39,594	-0.04%
2020/11/05	89.1	20.51	20	20.68	20.45	69.1	40,590	0.17%
2020/11/04	11	20.32	4	20.26	20.05	7	40,637	0.02%
2020/11/03	28	20.67	32	20.63	20.45	-4	41,046	-0.01%
2020/11/02	2	19.80	6	19.93	19.95	-4	40,889	-0.01%
2020/10/30	24	20.35	5	20.54	20.10	19	40,665	0.05%
2020/10/29	19	20.42	0	0.00	20.60	19	41,076	0.05%
2020/10/28	56	20.81	68.9	20.98	20.60	-12.9	41,354	-0.03%
2020/10/27	34	20.63	11.6	20.85	20.45	22.4	40,705	0.06%
2020/10/26	10	20.63	5	21.00	20.60	5	40,295	0.01%
2020/10/23	15	20.99	40	20.99	20.85	-25	40,027	-0.06%
2020/10/22	12	20.68	12	20.90	20.60	0	39,509	0.00%
2020/10/21	7	20.67	61	20.75	20.55	-54	39,134	-0.14%
2020/10/20	11	20.79	34	20.80	20.85	-23	38,902	-0.06%
2020/10/19	55	20.99	117	20.80	21.10	-62	38,609	-0.16%	大賣/
2020/10/16	182	21.03	86	21.03	20.60	96	37,892	0.25%	大買/
2020/10/15	117.2	21.55	59	21.51	21.85	58.2	37,047	0.16%	大買/
2020/10/14	158.5	20.98	155	21.06	21.00	3.5	34,946	0.01%	大買/大賣/
2020/10/13	218.1	20.31	139.5	19.86	20.00	78.6	32,964	0.24%	大買/大賣/
2020/10/12	92	19.92	140	20.08	20.45	-48	31,353	-0.15%	大賣/
2020/10/08	19.5	18.73	72	18.59	18.60	-52.5	29,686	-0.18%
2020/10/07	17	17.88	6	17.63	17.85	11	28,511	0.04%
2020/10/06	71	18.06	120	17.98	17.80	-49	28,220	-0.17%	大賣/
2020/10/05	2	17.15	21	17.29	17.55	-19	27,286	-0.07%
2020/09/30	26	17.15	23	16.83	17.10	3	27,209	0.01%
2020/09/29	51	17.40	57	17.08	16.80	-6	27,101	-0.02%
2020/09/28	40	16.98	38	17.04	17.00	2	26,757	0.01%
2020/09/25	19	16.63	0	0.00	16.10	19	26,283	0.07%
2020/09/24	12	16.86	6	17.04	16.75	6	25,687	0.02%
2020/09/23	37	17.04	20	16.90	17.05	17	25,407	0.07%
2020/09/22	5	16.30	6	16.71	16.85	-1	25,149	0.00%
2020/09/21	27	16.90	0	0.00	16.85	27	25,138	0.11%
2020/09/18	2	17.20	2	17.30	17.00	0	24,931	0.00%
2020/09/17	1	17.15	0	0.00	17.00	1	24,366	0.00%
2020/09/16	10	16.82	12	17.04	17.05	-2	24,148	-0.01%
2020/09/15	53	17.19	56	17.34	17.00	-3	23,753	-0.01%
2020/09/14	11	17.02	3	17.08	16.60	8	22,933	0.03%
2020/09/11	105	17.78	64	17.88	17.45	41	22,205	0.18%	大買/
2020/09/10	8	16.94	13	17.03	17.05	-5	20,392	-0.02%
2020/09/09	17	16.69	18	16.46	16.80	-1	19,644	-0.01%
2020/09/08	53	16.33	32	16.78	16.05	21	18,507	0.11%
2020/09/07	73	16.09	110	16.35	16.90	-37	17,118	-0.22%	大賣/
2020/09/04	75	15.44	120	15.37	15.40	-45	15,736	-0.29%	大賣/
2020/09/03	31	15.38	56	15.51	15.55	-25	15,095	-0.17%
2020/09/02	17	14.90	22	15.03	15.15	-5	14,301	-0.03%
2020/09/01	24	14.83	2	14.60	14.65	22	13,840	0.16%
2020/08/31	52	15.00	48	15.10	14.95	4	13,480	0.03%
2020/08/28	15	14.55	7	14.50	14.45	8	12,728	0.06%
2020/08/27	2	14.50	0	0.00	14.35	2	12,568	0.02%
2020/08/26	19	14.68	20	14.70	14.60	-1	12,399	-0.01%
2020/08/25	30	14.68	37	14.56	14.60	-7	12,238	-0.06%
2020/08/24	21	14.45	40	14.45	14.55	-19	11,913	-0.16%
2020/08/21	46	14.40	48	14.29	14.40	-2	11,655	-0.02%
2020/08/20	16	13.93	21	13.85	13.90	-5	11,333	-0.04%
2020/08/19	14	15.04	25	14.96	14.35	-11	10,965	-0.10%
2020/08/18	27	14.89	13	14.85	14.85	14	10,457	0.13%
2020/08/17	32	14.46	20	14.60	14.40	12	9,697	0.12%
2020/08/14	39	14.13	1	13.95	13.90	38	9,298	0.41%
2020/08/13	1	13.90	14	13.72	13.70	-13	9,005	-0.14%
2020/08/12	23	14.21	3	14.08	14.10	20	8,795	0.23%
2020/08/11	108	14.50	18	14.49	14.20	90	8,377	1.07%	大買/
2020/08/10	28	14.40	67	15.00	15.05	-39	7,094	-0.55%
2020/08/07	3	13.80	141	13.69	13.70	-138	6,479	-2.13%	大賣/鉅額交易
2020/08/06	3	12.90	52	13.05	13.10	-49	5,856	-0.84%
2020/08/05	2	12.85	3	12.85	12.90	-1	5,551	-0.02%
2020/08/04	9	12.72	1	13.05	12.85	8	5,409	0.15%
2020/08/03	10	12.25	50	12.30	12.30	-40	4,639	-0.86%
2020/07/10	40	11.25	0	0.00	11.20	40	4,071	0.98%
2020/07/08	0	0.00	1	11.30	11.20	-1	3,630	-0.03%
2020/07/02	0	0.00	1	11.00	10.85	-1	3,486	-0.03%
2020/06/22	3	10.65	0	0.00	10.65	3	3,241	0.09%
2020/06/05	0	0.00	0.1	10.80	10.90	-0.1	3,282	0.00%
2020/05/20	2	10.63	0	0.00	10.60	2	3,208	0.06%
2020/05/13	0	0.00	9	10.97	10.95	-9	3,060	-0.29%
2020/05/12	3	10.60	0	0.00	10.65	3	2,986	0.10%
2020/05/07	0	0.00	1	10.50	10.65	-1	2,927	-0.03%
2020/05/06	7	10.99	0	0.00	10.60	7	2,909	0.24%
2020/05/05	2	10.35	2	10.50	10.65	0	2,599	0.00%
2020/04/27	0.1	9.50	0	0.00	9.56	0.1	2,545	0.00%
2020/03/20	0	0.00	1	7.25	7.51	-1	3,451	-0.03%
2020/03/12	0	0.00	1	9.00	9.00	-1	3,163	-0.03%
2020/03/04	1	10.05	0	0.00	10.05	1	3,006	0.03%
2020/03/02	0	0.00	1	10.00	10.05	-1	2,970	-0.03%
2020/02/14	22	10.75	0	0.00	10.75	22	2,939	0.75%
2020/01/03	0	0.00	1	11.65	11.50	-1	2,340	-0.04%
2019/12/30	0	0.00	5	11.50	11.40	-5	2,244	-0.22%
2019/12/27	0	0.00	2	11.20	11.25	-2	2,164	-0.09%
2019/12/24	2	11.18	1	11.15	11.15	1	2,058	0.05%
2019/12/03	0	0.00	10	10.55	10.55	-10	1,768	-0.57%
2019/11/29	5	10.65	0	0.00	10.65	5	1,841	0.27%
2019/11/28	0	0.00	7	10.70	10.65	-7	1,841	-0.38%
2019/11/27	0	0.00	2	10.65	10.70	-2	1,844	-0.11%
2019/11/21	0	0.00	0.3	10.60	10.60	-0.3	1,724	-0.02%
2019/11/19	0	0.00	0	10.60	10.60	0	1,797	0.00%
2019/11/13	0	0.00	2	10.70	10.70	-2	1,799	-0.11%
2019/11/05	12	10.84	0	0.00	10.65	12	1,725	0.70%
2019/11/01	0	0.00	0.1	10.60	10.60	-0.1	1,706	0.00%
2019/10/31	7	10.86	0	0.00	10.65	7	1,739	0.40%
2019/10/25	2	10.55	0	0.00	10.60	2	1,601	0.12%
2019/10/22	0	0.00	0.1	10.60	10.55	-0.1	1,641	-0.01%
2019/09/20	0	0.00	3	10.80	10.80	-3	1,921	-0.16%
2019/09/18	0	0.00	1	11.00	10.95	-1	1,891	-0.05%
2019/09/04	0	0.00	5	10.60	10.60	-5	1,840	-0.27%
2019/09/03	0	0.00	1	10.40	10.45	-1	1,823	-0.05%
2019/08/28	0	0.00	1	10.00	10.00	-1	2,070	-0.05%
2019/08/16	0	0.00	1	10.00	10.05	-1	2,244	-0.04%
2019/08/15	0	0.00	7	9.92	9.95	-7	2,269	-0.31%
2019/07/22	0	0.00	5	11.30	11.15	-5	2,425	-0.21%
2019/07/19	1	11.30	0	0.00	11.35	1	2,399	0.04%
2019/07/18	0	0.00	2	11.35	11.25	-2	2,438	-0.08%
2019/07/17	12	11.48	1	11.35	11.35	11	2,458	0.45%
2019/07/16	10	11.35	0	0.00	11.35	10	2,424	0.41%
2019/07/02	0	0.00	1	11.00	10.95	-1	2,411	-0.04%
2019/06/11	1	11.15	0	0.00	11.20	1	2,796	0.04%
2019/06/06	1	11.45	0	0.00	11.35	1	2,861	0.03%
2019/05/30	0	0.00	1	11.20	11.25	-1	2,539	-0.04%
2019/05/24	0	0.00	8	11.30	11.25	-8	2,488	-0.32%
2019/05/23	7	11.15	7	11.15	11.10	0	2,464	0.00%
2019/05/21	0	0.00	5	11.25	11.20	-5	2,449	-0.20%
2019/04/30	0	0.00	20	10.83	10.90	-20	2,817	-0.71%
2019/04/25	0	0.00	18	10.95	10.90	-18	2,834	-0.63%
2019/04/23	1	10.90	5	11.00	11.05	-4	2,772	-0.14%
2019/04/22	30	11.00	7	10.90	10.90	23	2,732	0.84%
2019/04/17	0	0.00	1	10.75	10.75	-1	2,699	-0.04%
2019/04/08	1	11.15	0	0.00	11.15	1	2,669	0.04%
2019/03/26	2	11.15	0	0.00	11.10	2	2,923	0.07%
2019/03/25	3	11.10	5	11.15	11.10	-2	2,915	-0.07%
2019/03/22	1	11.25	0	0.00	11.20	1	2,909	0.03%
2019/03/21	5	11.60	0	0.00	11.55	5	2,866	0.17%
2019/03/19	0	0.00	30	11.35	11.60	-30	2,792	-1.07%
2019/02/25	0	0.00	1	11.05	10.95	-1	2,808	-0.04%
2019/02/13	1	11.25	1	11.25	11.25	0	2,703	0.00%
2019/02/12	0	0.00	1	10.50	11.25	-1	2,610	-0.04%
2019/02/11	0	0.00	3	10.28	10.30	-3	2,373	-0.13%
2019/01/30	0	0.00	6	10.30	10.15	-6	2,352	-0.26%
2019/01/08	20	9.90	0	0.00	9.93	20	2,668	0.75%
2018/12/26	1	10.35	1	10.15	10.15	0	2,960	0.00%
2018/12/22	1	10.40	1	10.60	10.70	0	3,335	0.00%
2018/12/21	1	9.99	2	9.87	9.87	-1	3,217	-0.03%
2018/12/19	1	10.30	1	10.25	10.15	0	3,415	0.00%
2018/12/14	1	10.55	0	0.00	10.55	1	3,748	0.03%
2018/12/10	0	0.00	1	10.45	10.45	-1	4,071	-0.02%
2018/12/07	1	10.45	1	10.55	10.50	0	4,099	0.00%
2018/12/06	1	10.90	0	0.00	10.45	1	4,191	0.02%
2018/12/03	1	11.20	2	11.05	11.15	-1	4,232	-0.02%
2018/11/30	1	10.85	0	0.00	10.80	1	4,168	0.02%
2018/11/29	0	0.00	1	11.15	11.00	-1	4,141	-0.02%
2018/11/26	1	10.75	1	10.75	10.80	0	4,035	0.00%
2018/11/22	0	0.00	10	11.20	11.20	-10	3,996	-0.25%
2018/11/21	10	11.25	10	11.20	11.25	0	3,994	0.00%
2018/11/16	1	11.25	0	0.00	11.20	1	4,128	0.02%
2018/11/14	20	11.40	10	11.65	11.45	10	4,121	0.24%
2018/11/13	20	10.90	0	0.00	11.00	20	4,064	0.49%
2018/11/05	0	0.00	11	11.15	11.25	-11	4,362	-0.25%
2018/11/02	5	11.16	0	0.00	11.20	5	4,356	0.11%
2018/10/31	1	10.80	0	0.00	10.85	1	4,347	0.02%
2018/10/26	8	10.83	0	0.00	10.45	8	4,278	0.19%
2018/10/25	2	10.80	0	0.00	10.80	2	4,239	0.05%
2018/10/22	10	11.85	0	0.00	11.80	10	4,236	0.24%
2018/10/17	5	11.85	0	0.00	11.80	5	4,300	0.12%
2018/10/16	5	11.95	30	12.13	12.00	-25	4,299	-0.58%
2018/10/15	0	0.00	4	11.94	12.00	-4	4,320	-0.09%
2018/10/12	20	11.75	0	0.00	11.90	20	4,382	0.46%
2018/10/11	30	11.50	5	11.40	11.45	25	4,484	0.56%
2018/10/04	1	13.25	0	0.00	13.30	1	4,519	0.02%
2018/09/25	0	0.00	1	13.20	13.15	-1	4,146	-0.02%
2018/09/18	1	12.70	1	12.55	12.40	0	3,965	0.00%
2018/09/17	0	0.00	3	12.23	12.50	-3	3,943	-0.08%
2018/09/14	6	11.99	5	12.00	12.05	1	3,935	0.03%
2018/09/13	2	11.90	0	0.00	11.90	2	3,960	0.05%
2018/09/12	0	0.00	1	11.75	11.85	-1	3,979	-0.03%
2018/09/11	0	0.00	3	11.40	11.45	-3	3,978	-0.08%
2018/09/10	2	11.28	2	11.15	11.10	0	4,209	0.00%
2018/09/07	2	11.90	1	11.85	11.75	1	4,251	0.02%
2018/09/05	0	0.00	5	12.25	12.25	-5	5,331	-0.09%
2018/08/27	1	12.35	0	0.00	12.40	1	6,233	0.02%
2018/08/24	5	12.50	0	0.00	12.35	5	6,373	0.08%
2018/08/23	1	12.75	1	12.80	12.70	0	6,664	0.00%
2018/08/22	1	11.90	0	0.00	11.95	1	7,143	0.01%
2018/08/21	0	0.00	2	11.85	12.00	-2	7,264	-0.03%
2018/08/20	1	11.95	0	0.00	11.80	1	7,332	0.01%
2018/08/17	1	12.30	0	0.00	12.15	1	7,361	0.01%
2018/08/15	0	0.00	10	12.30	12.40	-10	7,579	-0.13%
2018/08/14	4	12.55	0	0.00	12.60	4	7,628	0.05%
2018/08/13	20	12.50	0	0.00	12.55	20	7,664	0.26%
2018/08/10	2	13.20	1	13.30	13.10	1	7,667	0.01%
2018/08/08	20	13.80	0	0.00	13.75	20	7,762	0.26%
2018/08/06	1	13.60	0	0.00	13.75	1	8,237	0.01%
2018/07/31	1	13.75	1	13.75	13.85	0	9,091	0.00%
2018/07/27	1	13.65	1	13.65	13.60	0	9,351	0.00%
2018/07/19	0	0.00	140	13.90	13.85	-140	11,552	-1.21%	大賣/鉅額交易
2018/07/18	5	14.05	0	0.00	13.85	5	11,902	0.04%
2018/07/12	136	13.35	1	13.45	13.35	135	13,655	0.99%	大買/鉅額交易
2018/07/06	2	12.18	0	0.00	12.50	2	15,444	0.01%
2018/07/05	3	12.78	0	0.00	12.70	3	16,184	0.02%
2018/07/04	0	0.00	5	13.05	13.05	-5	17,463	-0.03%
2018/07/03	30	13.10	0	0.00	13.00	30	19,033	0.16%
2018/06/28	2	13.65	0	0.00	13.65	2	21,255	0.01%
2018/06/26	51	13.60	0	0.00	13.60	51	23,205	0.22%
2018/06/25	9	14.08	0	0.00	14.05	9	23,961	0.04%
2018/06/22	1	14.30	1	14.30	14.15	0	24,878	0.00%
2018/06/21	1	14.45	1	14.45	14.40	0	24,899	0.00%
2018/06/20	3	14.38	0	0.00	14.35	3	24,904	0.01%
2018/06/19	3	14.80	107	14.94	14.55	-104	24,906	-0.42%	大賣/鉅額交易
2018/06/15	1	14.35	1	14.45	14.55	0	24,923	0.00%
2018/06/14	7	14.71	1	14.65	14.45	6	24,848	0.02%
2018/06/13	110	14.53	11	14.95	14.70	99	24,440	0.41%	大買/
2018/06/12	5	14.25	0	0.00	14.10	5	23,812	0.02%
2018/06/11	1	14.25	1	14.30	14.20	0	23,741	0.00%
2018/06/07	0	0.00	5	14.44	14.35	-5	23,684	-0.02%
2018/06/06	1	14.65	5	14.58	14.55	-4	23,629	-0.02%
2018/06/05	2	14.83	11	14.82	14.55	-9	23,579	-0.04%
2018/06/04	6	15.01	3	15.07	14.90	3	23,514	0.01%
2018/06/01	1	14.45	6	14.86	14.80	-5	23,306	-0.02%
2018/05/31	15	14.65	4	14.56	14.55	11	23,221	0.05%
2018/05/30	18	14.85	0	0.00	14.90	18	23,023	0.08%
2018/05/29	1	14.20	1	14.15	14.10	0	22,535	0.00%
2018/05/28	1	14.05	5	13.95	13.90	-4	22,576	-0.02%
2018/05/25	0	0.00	1	14.05	14.10	-1	22,941	0.00%
2018/05/24	0	0.00	10	14.35	14.20	-10	22,970	-0.04%
2018/05/23	11	14.10	0	0.00	13.95	11	23,027	0.05%
2018/05/22	0	0.00	1	14.10	14.10	-1	22,983	0.00%
2018/05/21	36	14.24	1	14.30	14.20	35	22,997	0.15%
2018/05/18	1	14.20	1	14.15	14.10	0	23,043	0.00%
2018/05/16	0	0.00	5	14.48	14.50	-5	23,085	-0.02%
2018/05/15	0	0.00	8	14.59	14.70	-8	23,051	-0.03%
2018/05/14	4	14.01	1	14.05	14.00	3	22,841	0.01%
2018/05/11	1	14.20	0	0.00	14.20	1	22,794	0.00%
2018/05/10	2	14.25	4	14.30	14.05	-2	22,677	-0.01%
2018/05/09	0	0.00	13	14.12	14.55	-13	22,549	-0.06%
2018/05/08	1	14.20	5	14.05	13.80	-4	22,331	-0.02%
2018/05/07	7	14.24	14	14.21	14.20	-7	22,303	-0.03%
2018/05/04	14	14.33	10	14.40	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	43	14.91	3	15.23	14.80	40	22,036	0.18%
2018/04/30	116	15.67	31	15.84	15.80	85	21,551	0.39%	大買/
2018/04/27	4	14.50	8	14.70	14.95	-4	21,151	-0.02%
2018/04/26	55	15.28	33	15.24	14.75	22	21,133	0.10%
2018/04/25	12	15.76	1	15.15	15.70	11	20,731	0.05%
2018/04/24	1	15.00	1	15.15	15.15	0	20,593	0.00%
2018/04/23	0	0.00	12	16.59	16.10	-12	20,318	-0.06%
2018/04/20	19	16.56	2	16.78	16.40	17	20,316	0.08%
2018/04/19	1	16.50	4	16.53	16.45	-3	20,016	-0.01%
2018/04/18	1	16.30	0	0.00	16.10	1	20,022	0.00%
2018/04/16	22	15.61	19	15.89	16.10	3	22,218	0.01%
2018/04/13	1	16.05	6	16.24	15.90	-5	22,585	-0.02%
2018/04/12	13	16.12	2	16.10	15.95	11	22,255	0.05%
2018/04/11	7	16.34	8	16.49	16.65	-1	21,929	0.00%
2018/04/10	48	16.93	51	17.11	16.15	-3	21,196	-0.01%
2018/04/09	95	17.90	86	17.76	17.90	9	19,983	0.05%
2018/04/03	34	16.79	25	16.26	16.70	9	18,537	0.05%
2018/04/02	1	15.70	8	15.65	15.55	-7	17,694	-0.04%
2018/03/31	19	15.36	1	15.25	15.10	18	17,151	0.10%
2018/03/30	33	15.94	60	15.51	15.25	-27	16,948	-0.16%
2018/03/29	39	14.93	46	15.01	15.00	-7	15,991	-0.04%
2018/03/28	44	14.38	31	14.32	14.10	13	15,053	0.09%
2018/03/27	2	14.15	20	14.02	14.10	-18	14,266	-0.13%
2018/03/26	3	13.13	0	0.00	13.10	3	13,432	0.02%
2018/03/23	1	12.85	0	0.00	12.85	1	13,663	0.01%
2018/03/22	2	13.30	0	0.00	13.05	2	14,101	0.01%
2018/03/21	34	13.53	23	13.55	13.45	11	14,098	0.08%
2018/03/19	20	12.95	0	0.00	12.90	20	14,160	0.14%
2018/03/16	0	0.00	1	13.10	12.95	-1	14,312	-0.01%
2018/03/13	0	0.00	2	13.10	13.00	-2	15,727	-0.01%
2018/03/12	11	12.90	0	0.00	12.85	11	16,159	0.07%
2018/03/07	1	13.40	1	13.05	13.05	0	17,678	0.00%
2018/03/06	0	0.00	2	13.65	13.50	-2	18,586	-0.01%
2018/03/05	13	13.81	17	13.82	13.55	-4	19,631	-0.02%
2018/03/02	20	13.85	0	0.00	13.90	20	20,530	0.10%
2018/02/27	0	0.00	47	14.09	14.00	-47	21,425	-0.22%
2018/02/26	5	13.85	1	13.70	13.55	4	21,188	0.02%
2018/02/22	5	12.95	0	0.00	12.95	5	21,431	0.02%
2018/02/09	0	0.00	5	12.35	12.40	-5	22,394	-0.02%
2018/02/08	1	12.20	3	12.10	12.05	-2	22,327	-0.01%
2018/02/07	25	12.35	3	12.45	12.50	22	22,386	0.10%
2018/02/06	3	12.05	0	0.00	11.80	3	22,465	0.01%
2018/01/30	1	13.20	1	13.20	13.15	0	23,941	0.00%
2018/01/29	1	13.50	0	0.00	13.50	1	23,884	0.00%
2018/01/25	3	13.70	0	0.00	13.70	3	23,955	0.01%
2018/01/24	0	0.00	2	13.60	13.60	-2	23,884	-0.01%
2018/01/23	0	0.00	14	13.75	13.75	-14	23,935	-0.06%
2018/01/22	17	13.63	8	13.76	13.65	9	24,033	0.04%
2018/01/19	10	14.15	1	14.00	14.15	9	24,310	0.04%
2018/01/18	1	14.05	0	0.00	14.00	1	24,664	0.00%
2018/01/17	0	0.00	20	14.50	14.25	-20	24,934	-0.08%
2018/01/16	0	0.00	3	14.28	14.55	-3	24,889	-0.01%
2018/01/12	24	15.07	3	15.08	14.85	21	24,415	0.09%
2018/01/11	77	15.80	66	15.83	14.80	11	23,839	0.05%
2018/01/10	4	14.85	7	14.81	15.00	-3	21,688	-0.01%
2018/01/09	8	14.39	19	14.20	14.25	-11	20,880	-0.05%
2018/01/08	13	13.76	2	13.73	13.60	11	20,377	0.05%
2018/01/03	0	0.00	3	13.80	13.70	-3	20,244	-0.01%
2018/01/02	5	13.85	0	0.00	13.75	5	20,170	0.02%