大亞 (1609)-大昌-樹林券商分點個股進出

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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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	7.8	46.33	7	46.50	46.45	0.8	5,552	0.01%
2024/11/20	0	0.00	5.4	44.76	44.55	-5.4	5,838	-0.09%
2024/11/19	0	0.00	4	44.81	44.80	-4	6,196	-0.06%
2024/11/18	1	44.35	0.1	44.65	44.35	0.9	6,698	0.01%
2024/11/15	0	0.00	3	45.65	45.40	-3	6,826	-0.04%
2024/11/14	1	44.50	0	0.00	44.60	1	7,066	0.01%
2024/11/13	2	44.95	1	44.95	44.80	1	7,249	0.01%
2024/11/12	1	45.05	0	0.00	45.00	1	7,467	0.01%
2024/11/11	0	0.00	5	45.90	45.95	-5	7,700	-0.06%
2024/11/08	0	0.00	12	45.35	45.25	-12	8,091	-0.15%
2024/11/07	5	45.57	5	45.82	45.90	0	8,611	0.00%
2024/11/06	11	45.75	1	45.45	45.45	10	8,796	0.11%
2024/11/04	0.1	46.05	0	0.00	46.00	0.1	9,483	0.00%
2024/11/01	2	45.13	5.2	45.77	46.20	-3.2	9,827	-0.03%
2024/10/30	2	45.15	0	0.00	45.30	2	10,068	0.02%
2024/10/29	6	45.55	1	45.65	45.40	5	10,321	0.05%
2024/10/28	2	46.20	3	46.05	46.10	-1	10,426	-0.01%
2024/10/24	2	46.55	1	46.95	46.30	1	11,070	0.01%
2024/10/23	7	47.29	7	47.25	47.35	0	11,586	0.00%
2024/10/22	6	46.68	1.1	46.80	46.90	5	11,907	0.04%
2024/10/21	4	47.10	0.1	47.30	47.10	4	12,683	0.03%
2024/10/18	0	0.00	1	47.25	47.00	-1	13,586	-0.01%
2024/10/17	0.5	47.85	0	0.00	47.45	0.5	14,151	0.00%
2024/10/15	15	48.18	0	0.00	47.70	15	16,978	0.09%
2024/10/14	5	48.28	3.1	48.75	48.70	2	17,972	0.01%
2024/10/11	0.2	47.80	0	0.00	47.65	0.2	18,469	0.00%
2024/10/09	4.5	48.30	3	48.55	48.15	1.5	18,783	0.01%
2024/10/08	2	48.70	0	0.00	48.60	2	19,150	0.01%
2024/10/07	24	49.45	24	49.53	49.35	0	19,529	0.00%
2024/10/04	4	49.55	0	0.00	49.10	4	19,667	0.02%
2024/10/01	5	50.22	0	0.00	50.70	5	19,826	0.03%
2024/09/30	41	51.59	36.1	51.18	50.70	4.9	20,256	0.02%
2024/09/27	5	51.80	13	51.81	52.00	-8	20,265	-0.04%
2024/09/26	4	50.85	4.1	51.17	50.60	-0.1	20,263	0.00%
2024/09/25	0	0.00	0.4	50.46	50.50	-0.4	20,460	0.00%
2024/09/23	4	50.93	5	51.22	50.70	-1	21,472	0.00%
2024/09/20	2	50.70	2	50.60	50.70	0	22,050	0.00%
2024/09/18	8	50.61	7.5	50.73	50.60	0.4	22,550	0.00%
2024/09/16	12	49.80	7	49.96	49.90	5	22,607	0.02%
2024/09/13	7	48.56	4.2	48.64	48.65	2.8	22,817	0.01%
2024/09/12	1.7	48.33	3.3	48.44	48.45	-1.6	23,113	-0.01%
2024/09/11	7	47.48	6	47.45	47.70	1	23,391	0.00%
2024/09/10	11	47.87	30	46.92	46.40	-19	24,132	-0.08%
2024/09/06	11	48.45	9	48.74	48.70	2	25,569	0.01%
2024/09/05	20	49.14	0	0.00	48.20	20	25,736	0.08%
2024/09/04	10	49.18	2	49.73	49.35	8	26,178	0.03%
2024/09/03	5	52.36	0	0.00	51.60	5	26,875	0.02%
2024/09/02	7	53.44	3	53.07	52.70	4	26,911	0.01%
2024/08/30	6.2	53.05	0	0.00	52.90	6.2	26,902	0.02%
2024/08/29	6	53.03	0	0.00	53.00	6	26,974	0.02%
2024/08/28	7	53.63	2	53.75	53.60	5	27,040	0.02%
2024/08/27	8	54.21	3	54.33	54.30	5	27,026	0.02%
2024/08/26	5	54.94	0	0.00	54.20	5	27,084	0.02%
2024/08/22	7	56.27	6	55.72	55.60	1	26,965	0.00%
2024/08/21	21	56.32	27	56.44	55.60	-6	26,989	-0.02%
2024/08/20	4	55.60	9	56.06	56.30	-5	27,024	-0.02%
2024/08/19	7	53.74	3	53.57	53.30	4	26,949	0.01%
2024/08/16	6	54.22	16	54.25	54.10	-10	26,999	-0.04%
2024/08/15	4	57.15	31	57.13	56.80	-27	27,016	-0.10%
2024/08/14	8	57.38	13	57.11	57.20	-5	27,424	-0.02%
2024/08/13	1	57.30	3	56.93	57.40	-2	27,400	-0.01%
2024/08/12	3	57.50	15	57.43	57.60	-12	27,345	-0.04%
2024/08/09	22.1	56.97	33.1	56.79	56.60	-11	27,289	-0.04%
2024/08/08	6	55.03	34	55.26	55.20	-28	27,027	-0.10%
2024/08/07	24.3	54.42	14	54.64	55.20	10.3	27,207	0.04%
2024/08/06	4	50.20	13	49.99	51.00	-9	27,253	-0.03%
2024/08/05	32	50.20	14.1	50.71	50.00	17.9	27,647	0.06%
2024/08/02	9	55.20	20.3	55.68	55.30	-11.3	28,361	-0.04%
2024/08/01	4	55.75	8	55.38	56.40	-4	29,217	-0.01%
2024/07/31	12	54.73	12	54.63	54.20	0	29,530	0.00%
2024/07/30	3	54.87	14	54.58	55.20	-11	30,122	-0.04%
2024/07/29	11.2	56.60	36	56.95	55.00	-24.8	30,715	-0.08%
2024/07/26	48	56.55	12	56.85	57.20	36	30,965	0.12%
2024/07/23	25	56.62	10	56.46	55.70	15	31,280	0.05%
2024/07/22	82	57.80	41	57.83	56.00	41	31,959	0.13%
2024/07/19	62	59.27	76	59.38	59.00	-14	32,416	-0.04%
2024/07/18	29	58.40	96	58.63	58.70	-67	33,894	-0.20%
2024/07/17	151	58.97	86	59.85	58.40	65	35,831	0.18%	大買/
2024/07/16	16	56.80	49.4	57.03	57.30	-33.4	36,721	-0.09%
2024/07/15	47	56.89	45.1	56.87	57.20	1.9	42,496	0.00%
2024/07/12	43	55.16	101	55.66	55.00	-58	44,084	-0.13%	大賣/
2024/07/11	106	55.23	9	54.97	54.30	97	45,321	0.21%	大買/
2024/07/10	80	55.14	80.3	55.53	55.50	-0.3	48,804	0.00%
2024/07/09	25	53.86	36	54.70	55.10	-11	51,385	-0.02%
2024/07/08	17.1	54.32	10	54.34	54.10	7.1	52,610	0.01%
2024/07/05	43	55.17	20	55.15	55.00	23	53,494	0.04%
2024/07/04	26.1	55.50	73	55.68	55.50	-46.9	55,074	-0.09%
2024/07/03	10	54.31	10.3	54.33	54.00	-0.3	56,472	0.00%
2024/07/02	10	54.71	37	55.38	54.20	-27	57,052	-0.05%
2024/07/01	58	55.43	28	55.07	54.80	30	57,349	0.05%
2024/06/28	87	55.81	66	56.02	55.80	21	57,402	0.04%
2024/06/27	87.2	55.43	74	55.55	55.50	13.2	57,195	0.02%
2024/06/26	54	55.20	41	55.28	55.40	13	57,186	0.02%
2024/06/25	21	54.10	19.5	54.21	55.00	1.5	57,280	0.00%
2024/06/24	6	52.83	7.2	53.07	52.70	-1.2	57,860	0.00%
2024/06/21	9.1	53.68	4.1	53.91	53.60	4.9	60,054	0.01%
2024/06/20	87	53.97	84	53.64	53.50	3	63,423	0.00%
2024/06/19	7	53.71	16.3	53.26	53.20	-9.3	64,988	-0.01%
2024/06/18	56	53.88	63.1	53.65	54.10	-7.1	65,146	-0.01%
2024/06/17	67	54.76	45.1	54.54	53.70	21.9	65,108	0.03%
2024/06/14	41	54.78	44	54.33	54.90	-3	64,694	0.00%
2024/06/13	15	51.71	10	51.68	51.70	5	63,741	0.01%
2024/06/12	14	51.62	11	51.53	51.00	3	63,858	0.00%
2024/06/11	91	52.06	97	52.01	51.40	-6	65,074	-0.01%
2024/06/07	81.5	51.88	37	51.74	52.20	44.5	64,838	0.07%
2024/06/06	3	49.25	3.8	49.21	49.10	-0.8	64,234	0.00%
2024/06/05	6	48.61	2	48.83	48.60	4	64,199	0.01%
2024/06/04	49	48.91	45	49.43	48.95	4	64,365	0.01%
2024/06/03	8	48.96	8	49.04	48.90	0	64,606	0.00%
2024/05/31	3	49.45	1	49.30	49.05	2	66,014	0.00%
2024/05/30	12	49.70	18	50.21	49.10	-6	66,161	-0.01%
2024/05/29	4.1	50.41	1	50.50	50.30	3.1	66,381	0.00%
2024/05/28	27	50.52	25	50.83	51.00	2	66,963	0.00%
2024/05/27	42	49.87	42	50.77	50.50	0	67,573	0.00%
2024/05/24	36.1	49.68	34	49.99	49.50	2.1	67,474	0.00%
2024/05/23	19.2	50.87	48	51.72	50.10	-28.8	67,648	-0.04%
2024/05/22	11	52.90	23.2	53.17	52.60	-12.2	67,442	-0.02%
2024/05/21	59	53.48	23	53.05	52.90	36	67,454	0.05%
2024/05/20	32	54.09	28	53.86	53.50	4	67,326	0.01%
2024/05/17	4	52.48	8	53.11	53.10	-4	66,888	-0.01%
2024/05/16	18.1	52.37	16.1	52.30	52.10	2	66,923	0.00%
2024/05/15	35	52.75	12	52.94	52.10	23	66,961	0.03%
2024/05/14	20.1	52.62	8.1	52.66	52.40	12	66,691	0.02%
2024/05/13	40.3	52.45	39	52.28	53.00	1.3	66,475	0.00%
2024/05/10	25.1	52.47	42	53.00	53.60	-16.9	66,203	-0.03%
2024/05/09	50.3	53.82	58	53.82	53.30	-7.7	65,851	-0.01%
2024/05/08	63.1	56.37	47	56.15	56.20	16.1	65,135	0.02%
2024/05/07	58.1	53.91	55	53.67	55.80	3.1	64,115	0.00%
2024/05/06	67	52.97	74	53.11	52.90	-7	63,002	-0.01%
2024/05/03	38	55.60	70	55.38	54.00	-32	62,453	-0.05%
2024/05/02	68	57.42	39	57.41	56.30	29	61,790	0.05%
2024/04/30	87	56.37	91	56.43	56.90	-4	61,060	-0.01%
2024/04/29	87	58.71	51	58.15	57.60	36	60,379	0.06%
2024/04/26	82.1	60.72	32	60.94	60.00	50.1	59,620	0.08%
2024/04/25	59	60.64	94	61.11	60.90	-35	58,696	-0.06%
2024/04/24	97	60.25	114	60.30	60.50	-17	57,532	-0.03%	大賣/
2024/04/23	193	58.03	200	57.92	57.60	-7	55,336	-0.01%	大買/大賣/
2024/04/22	213	62.04	194	60.81	57.80	19	53,268	0.04%	大買/大賣/
2024/04/19	402.3	64.96	324.4	62.90	64.20	77.9	51,577	0.15%	大買/大賣/
2024/04/18	107	63.25	82.2	64.07	64.70	24.8	45,068	0.06%	大買/
2024/04/17	52	56.37	95	58.13	58.90	-43	42,476	-0.10%
2024/04/16	226.3	55.42	224	55.56	53.60	2.3	40,749	0.01%	大買/大賣/
2024/04/15	129	55.13	63.1	55.15	55.60	65.9	36,988	0.18%	大買/
2024/04/12	44	47.65	97.1	48.37	50.60	-53.1	34,024	-0.16%
2024/04/11	73	46.90	48	46.89	46.00	25	32,414	0.08%
2024/04/10	92	46.74	85	46.75	46.70	7	31,471	0.02%
2024/04/09	92	44.95	145	44.94	45.55	-53	29,793	-0.18%	大賣/
2024/04/08	51	42.84	65	42.79	43.10	-14	28,049	-0.05%
2024/04/03	47	41.98	31	41.75	41.15	16	27,536	0.06%
2024/04/02	32	41.98	22.1	41.91	41.75	9.9	27,355	0.04%
2024/04/01	17	43.04	14	42.91	42.60	3	27,068	0.01%
2024/03/29	25	43.07	19.1	43.27	43.00	5.9	26,844	0.02%
2024/03/28	45	44.63	22.4	44.93	44.20	22.6	26,243	0.09%
2024/03/27	21	44.80	47.2	45.11	44.05	-26.2	25,546	-0.10%
2024/03/26	145	45.30	95	45.40	43.80	50	24,475	0.20%	大買/
2024/03/25	135.6	44.34	120	44.48	45.40	15.6	22,208	0.07%	大買/大賣/
2024/03/22	31	41.40	111.7	41.90	42.45	-80.7	18,720	-0.43%	大賣/
2024/03/21	22	38.36	42.2	38.49	38.60	-20.2	16,948	-0.12%
2024/03/20	3	37.70	1	37.90	37.35	2	16,636	0.01%
2024/03/19	6	38.46	17	38.93	38.10	-11	16,490	-0.07%
2024/03/18	7	38.34	7	38.51	38.45	0	16,303	0.00%
2024/03/15	22	37.80	35	38.01	37.95	-13	16,333	-0.08%
2024/03/14	63	38.19	87	38.28	37.85	-24	16,455	-0.15%
2024/03/13	9	37.46	7	37.19	36.85	2	15,554	0.01%
2024/03/12	6	37.13	24	37.13	37.20	-18	16,240	-0.11%
2024/03/11	4	36.15	16	36.20	36.30	-12	16,078	-0.07%
2024/03/08	39	36.37	57	36.56	36.05	-18	16,116	-0.11%
2024/03/07	29	36.99	61	36.81	36.70	-32	16,013	-0.20%
2024/03/06	143	38.39	47.3	38.62	37.50	95.7	15,653	0.61%	大買/
2024/03/05	42	36.87	46	36.67	36.35	-4	14,187	-0.03%
2024/03/04	43	37.39	23	37.66	36.95	20	14,009	0.14%
2024/03/01	31	37.37	31	37.60	37.85	0	13,745	0.00%
2024/02/29	7	37.33	50	37.34	37.50	-43	13,258	-0.32%
2024/02/27	6	35.69	4	36.42	35.65	2	12,912	0.02%
2024/02/26	22	36.84	12	37.10	36.45	10	12,829	0.08%
2024/02/23	3	36.37	14	36.73	36.25	-11	12,302	-0.09%
2024/02/22	3	36.30	9.1	36.51	36.40	-6.1	12,200	-0.05%
2024/02/21	4	36.31	4	36.41	36.15	0	12,059	0.00%
2024/02/20	23	36.17	7.5	35.90	35.90	15.5	12,000	0.13%
2024/02/19	6	36.52	17	36.41	36.30	-11	11,892	-0.09%
2024/02/16	12	35.84	8	35.75	35.90	4	11,753	0.03%
2024/02/15	1	35.35	13	35.30	35.25	-12	11,571	-0.10%
2024/02/05	6	34.48	0	34.55	34.50	6	11,525	0.05%
2024/02/02	39	35.07	8	35.06	34.80	31	11,490	0.27%
2024/02/01	2	35.30	6	35.31	35.40	-4	11,408	-0.04%
2024/01/31	2	34.95	2	34.95	34.95	0	11,447	0.00%
2024/01/30	0	0.00	1.3	35.01	34.90	-1.3	11,431	-0.01%
2024/01/29	2	34.70	2	34.83	34.80	0	11,439	0.00%
2024/01/26	5	34.59	0	0.00	34.60	5	11,464	0.04%
2024/01/25	2	34.85	0	0.00	34.85	2	11,468	0.02%
2024/01/23	1	35.70	3	35.50	35.40	-2	11,477	-0.02%
2024/01/22	0	0.00	4	35.23	35.35	-4	11,439	-0.03%
2024/01/19	0	0.00	2	34.90	34.80	-2	11,317	-0.02%
2024/01/18	7	34.69	8	34.38	34.80	-1	11,228	-0.01%
2024/01/17	1	35.05	0	0.00	34.60	1	11,190	0.01%
2024/01/16	12	36.01	18	36.06	35.50	-6	11,067	-0.05%
2024/01/15	54	35.86	84	36.58	36.90	-30	10,747	-0.28%
2024/01/12	1	34.15	4	34.20	34.15	-3	9,522	-0.03%
2024/01/11	11	34.09	12	34.06	34.10	-1	9,592	-0.01%
2024/01/10	6	33.19	0	0.00	33.25	6	9,701	0.06%
2024/01/08	0	0.00	3	34.35	34.10	-3	9,826	-0.03%
2024/01/05	3	34.30	0	0.00	34.30	3	9,894	0.03%
2024/01/04	3	34.87	3	34.88	34.60	0	9,942	0.00%
2024/01/03	5	34.95	3	35.10	34.70	2	10,003	0.02%
2024/01/02	1	34.75	11.5	34.69	35.00	-10.5	9,946	-0.11%
2023/12/29	13	34.68	12	34.77	34.50	1	9,959	0.01%
2023/12/28	26	34.87	16	34.74	35.00	10	9,956	0.10%
2023/12/27	4	34.10	0	0.00	34.00	4	10,054	0.04%
2023/12/26	6	33.92	3	33.87	33.95	3	10,500	0.03%
2023/12/25	2	33.78	1	34.00	33.75	1	11,418	0.01%
2023/12/22	11	34.29	1	34.40	33.90	10	11,866	0.08%
2023/12/21	23	34.39	18	34.31	34.30	5	12,507	0.04%
2023/12/20	1	33.75	0	0.00	34.20	1	12,617	0.01%
2023/12/19	0	0.00	2	33.45	33.45	-2	12,665	-0.02%
2023/12/18	12	34.15	0	0.00	33.90	12	12,681	0.09%
2023/12/15	1	34.40	2	34.78	34.40	-1	12,693	-0.01%
2023/12/14	5	34.96	49	34.78	34.55	-44	12,628	-0.35%
2023/12/13	5	35.12	9.3	35.07	34.85	-4.3	12,503	-0.03%
2023/12/12	9	36.08	18	36.48	35.60	-9	12,373	-0.07%
2023/12/11	22	36.25	27	36.27	35.80	-5	11,967	-0.04%
2023/12/08	39	35.72	42.4	35.49	35.60	-3.4	11,478	-0.03%
2023/12/07	47	35.27	82.2	35.18	35.95	-35.2	11,007	-0.32%
2023/12/06	12	33.79	3	33.80	33.95	9	10,073	0.09%
2023/12/05	23	33.58	0	0.00	33.45	23	10,041	0.23%
2023/12/04	5	34.50	5	33.95	33.95	0	9,961	0.00%
2023/12/01	0	0.00	0	33.95	33.90	0	9,871	0.00%
2023/11/30	0	0.00	5	34.17	34.05	-5	9,922	-0.05%
2023/11/29	22	34.24	7	34.16	34.25	15	9,996	0.15%
2023/11/28	1	34.15	10	34.17	34.45	-9	10,079	-0.09%
2023/11/27	1	34.25	21	34.27	34.00	-20	10,284	-0.19%
2023/11/24	13	34.42	9	34.47	34.20	4	10,226	0.04%
2023/11/22	3	33.75	0	0.00	33.55	3	9,990	0.03%
2023/11/21	12	33.83	16	33.78	33.70	-4	10,061	-0.04%
2023/11/17	0	0.00	3	33.40	33.25	-3	10,102	-0.03%
2023/11/16	0	0.00	6	32.88	33.00	-6	10,190	-0.06%
2023/11/15	5	32.84	18	32.52	32.75	-13	10,289	-0.13%
2023/11/14	9	32.10	7	32.20	32.05	2	10,528	0.02%
2023/11/13	1	32.30	1	32.20	32.45	0	10,919	0.00%
2023/11/09	3	32.57	1	32.75	32.55	2	11,263	0.02%
2023/11/08	6	32.73	4	32.73	32.60	2	11,569	0.02%
2023/11/07	6	33.24	0	0.00	33.15	6	11,769	0.05%
2023/11/06	7	33.45	6	33.48	33.45	1	12,119	0.01%
2023/11/03	1	32.80	1	32.85	32.80	0	12,498	0.00%
2023/11/02	1	32.45	0	0.00	32.50	1	12,697	0.01%
2023/11/01	7	31.99	2	31.95	31.90	5	13,002	0.04%
2023/10/31	16	32.30	3	32.42	32.00	13	13,902	0.09%
2023/10/30	3	32.87	2	32.98	32.80	1	16,190	0.01%
2023/10/27	0	0.00	1	32.90	32.80	-1	16,241	-0.01%
2023/10/26	9	32.96	4	33.05	32.80	5	16,488	0.03%
2023/10/25	6	33.62	1.1	33.87	33.45	4.9	16,712	0.03%
2023/10/24	1	33.10	4	33.26	33.40	-3	16,883	-0.02%
2023/10/23	22	33.05	3	32.65	33.05	19	17,175	0.11%
2023/10/20	13	32.13	3	32.12	32.10	10	17,530	0.06%
2023/10/19	17	32.98	3	33.00	32.80	14	18,760	0.07%
2023/10/18	23	33.06	4	33.10	32.90	19	19,514	0.10%
2023/10/17	12	34.01	3	34.53	33.60	9	19,983	0.05%
2023/10/16	3	34.43	0	0.00	34.25	3	20,170	0.01%
2023/10/13	3.9	35.19	13	35.13	34.95	-9.1	21,179	-0.04%
2023/10/12	9	35.61	10	35.51	35.50	-1	22,483	0.00%
2023/10/11	6	35.73	13	36.17	35.35	-7	22,863	-0.03%
2023/10/06	21	36.46	1	36.40	36.40	20	23,403	0.09%
2023/10/05	2.1	37.32	5	37.45	36.90	-2.9	23,809	-0.01%
2023/10/04	4	37.26	5.1	37.20	36.85	-1.1	24,245	0.00%
2023/10/03	19	38.80	14	38.06	37.75	5	24,742	0.02%
2023/10/02	31.8	39.27	37.1	38.76	38.60	-5.3	24,700	-0.02%
2023/09/28	52	37.91	67.1	38.12	38.45	-15.1	24,534	-0.06%
2023/09/27	23	36.85	42	36.73	36.70	-19	24,392	-0.08%
2023/09/26	40	36.45	59	36.63	36.35	-19	24,300	-0.08%
2023/09/25	3	34.90	7	35.07	35.25	-4	24,137	-0.02%
2023/09/22	18	33.65	14.1	34.09	34.40	3.9	24,427	0.02%
2023/09/21	28	33.56	19	33.53	33.45	9	24,577	0.04%
2023/09/20	23.9	33.99	17.7	34.11	34.10	6.3	24,714	0.03%
2023/09/19	4	34.33	14.1	34.53	34.10	-10.1	25,156	-0.04%
2023/09/18	2	34.70	1	35.10	34.65	1	25,310	0.00%
2023/09/15	4	34.93	15	34.94	35.10	-11	25,673	-0.04%
2023/09/14	25	34.65	3	34.68	34.85	22	25,991	0.08%
2023/09/13	6	34.75	12	34.67	34.40	-6	26,462	-0.02%
2023/09/12	33	34.92	1	35.25	34.80	32	27,933	0.11%
2023/09/11	20	35.28	20	35.48	35.15	0	28,871	0.00%
2023/09/08	5	36.18	4	36.23	35.95	1	29,379	0.00%
2023/09/07	22	36.35	6	36.51	36.35	16	30,161	0.05%
2023/09/06	1	36.25	39	36.38	36.25	-38	31,062	-0.12%
2023/09/05	53	36.24	36	36.17	36.10	17	32,646	0.05%
2023/09/04	31	36.49	1	36.95	36.45	30	35,956	0.08%
2023/09/01	5	36.50	1	36.80	36.45	4	38,926	0.01%
2023/08/31	2	36.23	6	36.43	36.95	-4	42,430	-0.01%
2023/08/30	2	35.75	24	35.69	35.75	-22	43,137	-0.05%
2023/08/29	21	35.48	2	35.40	35.50	19	43,762	0.04%
2023/08/28	5	35.37	31	35.81	35.15	-26	43,860	-0.06%
2023/08/25	3	35.88	4	36.05	36.00	-1	43,928	0.00%
2023/08/24	20	35.85	32	36.14	35.85	-12	44,056	-0.03%
2023/08/23	31	35.83	0	0.00	35.90	31	44,190	0.07%
2023/08/22	4	35.80	3	36.00	35.85	1	44,503	0.00%
2023/08/21	1	36.50	15.5	36.43	36.35	-14.5	44,699	-0.03%
2023/08/18	16	36.48	7	36.28	36.00	9	44,769	0.02%
2023/08/17	24	35.94	25	36.09	36.15	-1	44,812	0.00%
2023/08/16	3	34.10	3.1	34.30	35.15	-0.1	45,047	0.00%
2023/08/15	2	34.33	7	34.38	34.70	-5	45,745	-0.01%
2023/08/14	11	33.64	40	33.82	33.60	-29	46,303	-0.06%
2023/08/11	16	34.80	0	0.00	34.65	16	46,414	0.03%
2023/08/10	24	35.90	32	36.09	35.70	-8	46,556	-0.02%
2023/08/09	23	37.41	13	36.86	36.85	10	46,722	0.02%
2023/08/08	12	36.92	30	37.01	36.55	-18	46,782	-0.04%
2023/08/07	38	36.75	28	36.55	37.00	10	47,425	0.02%
2023/08/04	104	37.15	57	37.15	37.35	47	48,362	0.10%	大買/
2023/08/02	101	40.04	174.7	40.08	39.25	-73.7	48,205	-0.15%	大買/大賣/
2023/08/01	4	37.58	36	37.78	37.50	-32	46,944	-0.07%
2023/07/31	43	38.00	11	38.00	37.65	32	48,426	0.07%
2023/07/28	30	38.06	20	37.99	38.05	10	50,109	0.02%
2023/07/27	22	38.70	73	38.45	38.55	-51	50,332	-0.10%
2023/07/26	10	38.85	49	38.60	38.35	-39	50,990	-0.08%
2023/07/25	66	38.88	54	38.93	39.25	12	50,730	0.02%
2023/07/24	218	40.16	139	40.06	38.80	79	50,319	0.16%	大買/大賣/
2023/07/21	83	39.69	144	39.94	39.75	-61	49,129	-0.12%	大賣/
2023/07/20	33	39.19	25	39.04	39.60	8	48,499	0.02%
2023/07/19	31	38.00	10	38.47	38.25	21	48,038	0.04%
2023/07/18	94	39.62	75	39.68	38.55	19	47,915	0.04%
2023/07/17	81	39.49	76	39.49	39.45	5	47,115	0.01%
2023/07/14	41	38.08	19.4	38.10	37.60	21.6	46,247	0.05%
2023/07/13	41	38.67	13	38.83	38.05	28	46,233	0.06%
2023/07/12	34	39.22	68.3	39.27	39.40	-34.3	45,854	-0.07%
2023/07/11	56	39.35	68	39.36	38.70	-12	46,018	-0.03%
2023/07/10	117	38.79	105	38.80	38.95	12	46,535	0.03%	大買/大賣/
2023/07/07	23	37.82	23	37.32	37.90	0	47,187	0.00%
2023/07/06	18	38.51	8	38.39	38.10	10	47,423	0.02%
2023/07/05	59	39.06	91.8	39.18	39.15	-32.8	47,541	-0.07%
2023/07/04	23	38.47	26	38.79	38.25	-3	47,450	-0.01%
2023/07/03	49	38.88	40	38.83	38.60	9	47,692	0.02%
2023/06/30	20	38.32	44	38.27	38.60	-24	47,357	-0.05%
2023/06/29	16	37.38	22.7	37.37	37.40	-6.7	47,382	-0.01%
2023/06/28	28	36.94	17.5	37.06	36.75	10.5	47,669	0.02%
2023/06/27	58	37.79	12	38.07	36.95	46	47,668	0.10%
2023/06/26	23	37.99	18	37.71	38.10	5	48,044	0.01%
2023/06/21	38	38.41	28	38.15	38.00	10	48,710	0.02%
2023/06/20	44	38.45	28	38.64	38.70	16	48,365	0.03%
2023/06/19	30	38.62	17	38.51	38.15	13	48,045	0.03%
2023/06/16	129	39.34	81	39.06	38.50	48	47,705	0.10%	大買/
2023/06/15	45	38.12	132.2	37.44	38.10	-87.2	46,305	-0.19%	大賣/
2023/06/14	43.4	38.02	39.1	37.99	37.60	4.3	45,571	0.01%
2023/06/13	86	38.22	55	37.94	37.80	31	45,133	0.07%
2023/06/12	72	38.82	62	38.58	38.40	10	44,542	0.02%
2023/06/09	93	39.76	81.2	39.82	39.50	11.8	43,814	0.03%
2023/06/08	224.3	40.50	165	40.61	40.50	59.3	42,292	0.14%	大買/大賣/
2023/06/07	96	37.51	180	37.77	39.20	-84	39,128	-0.21%	大賣/
2023/06/06	121	36.36	111	35.93	35.65	10	36,364	0.03%	大買/大賣/
2023/06/05	67	32.93	86.7	34.06	34.80	-19.7	33,276	-0.06%
2023/06/02	38	31.73	103	31.72	31.65	-65	32,861	-0.20%	大賣/
2023/06/01	25	30.89	58	31.07	30.85	-33	32,232	-0.10%
2023/05/31	63	30.86	34	30.95	31.10	29	32,140	0.09%
2023/05/30	45	30.81	41	31.20	30.50	4	32,073	0.01%
2023/05/29	22	31.26	9	31.27	31.00	13	31,878	0.04%
2023/05/26	29	30.71	36	30.56	30.75	-7	31,692	-0.02%
2023/05/25	42	31.68	24.1	31.53	31.20	17.9	31,400	0.06%
2023/05/24	33	31.54	40	31.58	31.60	-7	31,212	-0.02%
2023/05/23	25	31.69	20	31.85	31.75	5	31,263	0.02%
2023/05/22	69	31.68	75.1	31.71	31.80	-6.1	31,141	-0.02%
2023/05/19	77	31.71	113	31.79	31.25	-36	30,602	-0.12%	大賣/
2023/05/18	106	31.33	113	31.43	31.35	-7	30,165	-0.02%	大買/大賣/
2023/05/17	47	31.00	56.1	30.93	30.50	-9.1	29,950	-0.03%
2023/05/16	25	30.60	39	30.52	30.60	-14	29,520	-0.05%
2023/05/15	33	29.79	11	30.10	30.25	22	29,140	0.08%
2023/05/12	61	29.56	32	29.36	29.55	29	28,650	0.10%
2023/05/11	61	29.56	32	29.36	28.95	29	28,352	0.10%
2023/05/10	118	30.97	87	31.01	30.90	31	27,516	0.11%	大買/
2023/05/09	50	30.26	8	30.41	30.05	42	26,294	0.16%
2023/05/08	47	31.70	70.5	31.67	32.00	-23.5	25,548	-0.09%
2023/05/05	73	31.27	58.1	31.24	31.30	14.9	24,560	0.06%
2023/05/04	62	30.93	104.6	31.13	31.00	-42.6	23,319	-0.18%	大賣/
2023/05/03	8	28.93	7.1	29.02	28.95	0.9	22,140	0.00%
2023/05/02	66	28.75	100	28.70	29.20	-34	22,145	-0.15%
2023/04/28	27	27.46	5	27.75	27.40	22	21,305	0.10%
2023/04/27	1	27.10	20	27.15	27.05	-19	21,187	-0.09%
2023/04/26	25	27.07	1	26.90	27.10	24	21,097	0.11%
2023/04/25	12	27.12	12	27.48	27.30	0	20,958	0.00%
2023/04/24	5	27.73	1	27.90	27.80	4	20,783	0.02%
2023/04/21	17	27.38	11	27.47	27.10	6	20,617	0.03%
2023/04/20	13	27.88	40	28.20	27.80	-27	20,428	-0.13%
2023/04/19	34	28.29	34	27.91	28.40	0	20,163	0.00%
2023/04/18	24	27.46	15	27.93	27.45	9	19,694	0.05%
2023/04/17	30	28.39	51	28.54	28.40	-21	19,352	-0.11%
2023/04/14	45	28.78	23	28.66	28.60	22	19,482	0.11%
2023/04/13	63	28.84	49	28.57	28.70	14	18,938	0.07%
2023/04/12	58	28.35	64.6	28.34	28.70	-6.6	17,837	-0.04%
2023/04/11	17	27.37	18	27.52	27.35	-1	16,489	-0.01%
2023/04/10	46	27.09	19	27.21	26.85	27	15,894	0.17%
2023/04/07	73	27.03	61.2	27.11	27.20	11.8	15,446	0.08%
2023/04/06	41	26.74	30	26.84	26.75	11	14,737	0.07%
2023/03/31	6	25.86	1	25.95	25.85	5	14,106	0.04%
2023/03/30	23	26.85	63	26.40	26.15	-40	13,930	-0.29%
2023/03/29	37	26.40	36	26.47	26.55	1	13,503	0.01%
2023/03/28	2	26.15	0	0.00	25.50	2	12,991	0.02%
2023/03/27	27	26.81	12	27.03	26.25	15	12,779	0.12%
2023/03/24	71	26.05	50	26.33	26.15	21	11,861	0.18%
2023/03/23	1	24.70	0	0.00	25.05	1	10,985	0.01%
2023/03/22	1	24.70	3	24.75	24.75	-2	11,030	-0.02%
2023/03/20	2	25.13	1	25.20	25.20	1	10,938	0.01%
2023/03/17	17	24.98	15	24.86	24.95	2	10,975	0.02%
2023/03/16	7	25.40	18	25.35	25.40	-11	10,732	-0.10%
2023/03/15	0	0.00	5	26.25	26.05	-5	10,642	-0.05%
2023/03/14	9	25.30	13	25.62	25.55	-4	10,649	-0.04%
2023/03/13	1	24.60	0	0.00	24.80	1	10,504	0.01%
2023/03/10	2	25.15	3	25.02	24.95	-1	10,655	-0.01%
2023/03/09	37	26.23	48.6	26.20	26.20	-11.6	10,463	-0.11%
2023/03/08	24	26.64	31.2	26.76	27.05	-7.2	10,247	-0.07%
2023/03/07	13	25.35	10.4	26.06	25.80	2.6	9,690	0.03%
2023/03/06	0	0.00	1.1	24.91	24.90	-1.1	9,105	-0.01%
2023/03/03	11	24.92	41.2	24.60	24.60	-30.2	8,982	-0.34%
2023/03/02	2	25.10	32.4	24.44	24.90	-30.4	8,879	-0.34%
2023/03/01	1	24.10	11	24.01	24.15	-10	8,746	-0.11%
2023/02/24	2	24.35	2	24.25	24.25	0	8,686	0.00%
2023/02/23	3	24.67	2	24.60	24.60	1	8,618	0.01%
2023/02/22	7	24.94	3	24.90	24.90	4	8,528	0.05%
2023/02/21	70	25.36	1	25.20	25.20	69	8,367	0.82%
2023/02/20	27	24.86	41	24.98	25.05	-14	8,186	-0.17%
2023/02/17	1	24.45	5	24.30	24.35	-4	8,247	-0.05%
2023/02/16	17	24.79	9.1	24.52	24.50	7.9	8,317	0.09%
2023/02/15	3	24.35	32	24.06	24.40	-29	7,883	-0.37%
2023/02/14	0	0.00	5.1	23.15	23.15	-5.1	7,305	-0.07%
2023/02/13	3	23.13	1	23.70	23.30	2	7,282	0.03%
2023/02/10	21	23.50	1	23.30	23.30	20	7,222	0.28%
2023/02/09	1	23.65	1.4	23.78	23.60	-0.4	7,214	-0.01%
2023/02/08	0	0.00	0.2	23.45	23.25	-0.2	7,010	0.00%
2023/02/07	1	23.25	4.4	23.33	23.50	-3.4	6,953	-0.05%
2023/02/06	0	0.00	0.1	23.25	23.15	-0.1	6,919	0.00%
2023/02/03	4	23.58	2	23.55	23.50	2	6,878	0.03%
2023/02/02	9	24.30	41	24.28	23.95	-32	6,752	-0.47%
2023/02/01	18.2	23.87	47	24.12	24.10	-28.8	6,397	-0.45%
2023/01/31	10	22.17	20	22.33	23.00	-10	5,630	-0.18%
2023/01/30	0	0.00	6	21.07	21.15	-6	5,137	-0.12%
2023/01/17	0	0.00	17	20.55	20.55	-17	5,089	-0.33%
2023/01/16	17	20.39	0	0.00	20.35	17	5,134	0.33%
2023/01/13	2	20.75	0	0.00	20.35	2	5,137	0.04%
2023/01/12	1	20.75	1	20.75	20.65	0	5,133	0.00%
2023/01/10	5	20.62	4	20.65	20.45	1	5,085	0.02%
2023/01/06	5	20.83	0	0.00	20.80	5	5,054	0.10%
2023/01/05	35	21.46	30	21.29	21.25	5	5,063	0.10%
2023/01/04	20	21.54	14	21.74	21.50	6	4,984	0.12%
2023/01/03	21	20.85	9	20.93	20.85	12	4,544	0.26%
2022/12/28	9	20.51	2	20.43	20.30	7	4,373	0.16%
2022/12/23	1	20.10	1	20.25	20.50	0	4,347	0.00%
2022/12/22	0	0.00	3	20.50	20.40	-3	4,360	-0.07%
2022/12/21	1	19.90	1	20.35	20.25	0	4,403	0.00%
2022/12/20	2	20.00	0	0.00	19.75	2	4,355	0.05%
2022/12/19	1	20.35	0	0.00	20.15	1	4,377	0.02%
2022/12/16	1	20.50	1	20.50	20.75	0	4,371	0.00%
2022/12/15	0	0.00	3	20.93	20.95	-3	4,337	-0.07%
2022/12/13	6	20.60	0	0.00	20.50	6	4,265	0.14%
2022/12/12	1	21.05	1	20.85	20.85	0	4,301	0.00%
2022/12/09	2	21.00	0.5	20.70	20.80	1.5	4,192	0.04%
2022/12/07	4	20.43	1	20.20	20.00	3	3,986	0.08%
2022/12/06	10	21.52	13	21.05	20.75	-3	3,905	-0.08%
2022/12/05	2	20.65	5	20.56	20.60	-3	3,654	-0.08%
2022/12/02	59	20.53	56	20.62	20.65	3	3,587	0.08%
2022/12/01	1	19.60	0	0.00	19.45	1	3,338	0.03%
2022/11/30	14	19.76	6	19.68	19.70	8	3,315	0.24%
2022/11/29	0	0.00	4	18.85	19.05	-4	3,186	-0.13%
2022/11/25	6	18.65	0	0.00	18.65	6	3,240	0.19%
2022/11/24	0	18.80	0	0.00	18.80	0	3,240	0.00%
2022/11/22	0	0.00	1	18.60	18.55	-1	3,316	-0.03%
2022/11/17	1	19.10	2	18.95	19.00	-1	3,389	-0.03%
2022/11/16	11	19.00	4	19.21	18.95	7	3,367	0.21%
2022/11/15	2	19.60	2	19.25	19.40	0	3,289	0.00%
2022/11/14	2	18.40	1	18.85	18.90	1	2,968	0.03%
2022/11/08	5	17.60	0	0.00	17.45	5	2,842	0.18%
2022/11/07	1	17.50	0	0.00	17.55	1	2,843	0.04%
2022/11/04	0	0.00	1	16.75	17.00	-1	2,830	-0.04%
2022/11/03	4	16.71	1	16.80	16.90	3	2,881	0.10%
2022/11/02	3	17.20	0	0.00	17.00	3	2,906	0.10%
2022/10/27	1	16.75	0	0.00	16.85	1	3,447	0.03%
2022/10/26	0.6	16.65	0.1	16.55	16.50	0.5	3,476	0.01%
2022/10/25	1	16.85	0	0.00	16.65	1	3,537	0.03%
2022/10/24	0	0.00	0.3	17.01	16.75	-0.3	3,550	-0.01%
2022/10/20	2	15.90	0	16.10	16.55	2	3,560	0.06%
2022/10/13	3	16.35	1	16.30	15.90	2	3,697	0.05%
2022/10/12	1	16.75	2	16.90	16.80	-1	3,650	-0.03%
2022/10/11	1.8	17.50	0	0.00	17.25	1.8	3,661	0.05%
2022/10/07	3.7	18.34	14	18.22	18.15	-10.3	3,654	-0.28%
2022/10/06	4	18.45	0	0.00	18.35	4	3,688	0.11%
2022/10/05	0	0.00	1	18.75	18.50	-1	3,744	-0.03%
2022/10/04	0	0.00	1	18.40	18.40	-1	3,854	-0.03%
2022/10/03	1	17.95	0	0.00	18.10	1	3,918	0.03%
2022/09/30	0	0.00	5	17.94	18.20	-5	3,968	-0.13%
2022/09/29	0	0.00	200	18.12	18.40	-200	4,014	-4.98%	大賣/鉅額交易
2022/09/26	11	20.12	0	0.00	19.30	11	4,277	0.26%
2022/09/23	2	20.35	6	20.05	20.20	-4	4,572	-0.09%
2022/09/22	10	20.35	0	0.00	20.25	10	4,718	0.21%
2022/09/21	3	20.45	0	0.00	20.35	3	4,934	0.06%
2022/09/19	4	20.50	1	20.75	20.60	3	5,664	0.05%
2022/09/16	1	20.25	0	0.00	20.05	1	5,833	0.02%
2022/09/15	0.2	20.20	0	0.00	20.05	0.2	5,882	0.00%
2022/09/14	1	20.00	3	19.97	20.10	-2	6,010	-0.03%
2022/09/12	2	20.35	0	0.00	20.35	2	6,108	0.03%
2022/09/08	2	20.00	0	0.00	20.05	2	6,167	0.03%
2022/09/07	0	0.00	1	20.10	19.95	-1	6,226	-0.02%
2022/09/06	0.5	20.25	0	0.00	20.15	0.5	6,350	0.01%
2022/09/05	5	20.55	0	0.00	20.60	5	6,376	0.08%
2022/09/01	2	21.30	2	21.30	21.30	0	6,396	0.00%
2022/08/26	1	23.50	0	0.00	23.35	1	6,404	0.02%
2022/08/23	1	23.15	2	23.10	23.25	-1	6,755	-0.01%
2022/08/18	3	23.05	5	23.06	23.15	-2	7,114	-0.03%
2022/08/17	1	22.80	0	0.00	23.00	1	7,267	0.01%
2022/08/15	0	0.00	2	22.90	22.80	-2	7,460	-0.03%
2022/08/11	0	0.00	3	22.15	22.10	-3	7,569	-0.04%
2022/08/10	2	22.25	8	22.25	22.25	-6	7,677	-0.08%
2022/08/09	0	0.00	1	21.80	21.75	-1	7,728	-0.01%
2022/08/08	0	0.00	3	21.35	21.45	-3	7,791	-0.04%
2022/08/05	3	20.98	0	0.00	21.15	3	7,918	0.04%
2022/08/04	18	20.42	15	20.55	20.50	3	8,081	0.04%
2022/08/03	25.3	21.87	26	21.52	21.25	-0.7	8,271	-0.01%
2022/08/01	11	23.80	0	0.00	23.85	11	8,278	0.13%
2022/07/29	10	23.80	0	0.00	23.80	10	8,336	0.12%
2022/07/28	157	23.78	1	23.80	23.65	156	8,409	1.85%	大買/鉅額交易
2022/07/26	0	0.00	2	23.65	23.50	-2	8,758	-0.02%
2022/07/25	2	23.95	20	23.85	23.80	-18	9,126	-0.20%
2022/07/22	1	23.40	0	0.00	23.35	1	9,459	0.01%
2022/07/21	20	23.35	21	23.30	23.40	-1	9,984	-0.01%
2022/07/20	11	23.73	13	23.65	23.40	-2	11,019	-0.02%
2022/07/19	20	23.75	10	23.85	23.70	10	11,428	0.09%
2022/07/18	10	23.50	10.9	23.74	23.60	-0.9	11,890	-0.01%
2022/07/15	1	23.15	0	0.00	23.20	1	12,261	0.01%
2022/07/13	4	22.73	2	22.75	22.90	2	13,397	0.01%
2022/07/12	10	22.40	0	0.00	22.15	10	13,715	0.07%
2022/07/08	0	0.00	1	24.00	24.05	-1	15,072	-0.01%
2022/07/07	5.3	23.86	0	0.00	24.05	5.3	15,408	0.03%
2022/07/06	4	24.24	2.3	23.96	23.60	1.7	15,750	0.01%
2022/07/05	3	25.22	3.1	24.98	25.05	-0.1	16,188	0.00%
2022/07/04	1	25.00	4	25.00	24.95	-3	16,491	-0.02%
2022/07/01	43	25.89	12	25.65	25.15	31	16,686	0.19%
2022/06/30	21	25.95	21	26.13	25.90	0	16,644	0.00%
2022/06/29	21	26.27	4	26.10	26.00	17	16,923	0.10%
2022/06/28	59	26.02	90	26.13	26.30	-31	17,658	-0.18%
2022/06/27	2	25.83	7	25.57	25.65	-5	17,437	-0.03%
2022/06/24	44	24.58	22	24.81	25.05	22	17,648	0.12%
2022/06/23	0	0.00	16	23.31	23.30	-16	18,132	-0.09%
2022/06/22	2	23.58	2.2	23.56	23.10	-0.2	18,417	0.00%
2022/06/21	7	23.02	1	23.40	23.40	6	19,090	0.03%
2022/06/20	25	23.49	0	0.00	22.65	25	19,275	0.13%
2022/06/17	4	23.40	2	23.55	23.50	2	19,820	0.01%
2022/06/16	33	24.53	2	23.75	23.70	31	20,589	0.15%
2022/06/15	7	24.72	2	25.00	24.30	5	20,702	0.02%
2022/06/14	0	0.00	1	24.00	24.30	-1	21,396	0.00%
2022/06/13	13	24.24	1	24.25	24.15	12	22,083	0.05%
2022/06/10	14	24.85	0	0.00	24.80	14	22,111	0.06%
2022/06/09	2	25.13	1	25.20	25.20	1	22,105	0.00%
2022/06/08	2	25.08	0	0.00	25.00	2	22,093	0.01%
2022/06/07	10	25.25	0	0.00	25.35	10	22,136	0.05%
2022/06/06	9	25.55	2	25.68	25.45	7	22,251	0.03%
2022/06/02	1	25.85	1	25.65	25.55	0	22,264	0.00%
2022/06/01	8	26.33	5	26.10	26.15	3	22,225	0.01%
2022/05/31	1	26.60	2.2	26.58	26.40	-1.2	22,239	-0.01%
2022/05/30	1	26.20	15	26.11	26.35	-14	21,982	-0.06%
2022/05/27	2	25.43	0	0.00	25.30	2	21,776	0.01%
2022/05/26	5	25.69	23	25.99	25.35	-18	21,679	-0.08%
2022/05/25	21	25.88	3	25.62	25.60	18	21,588	0.08%
2022/05/24	5	25.23	10	25.43	25.10	-5	21,447	-0.02%
2022/05/23	11	25.85	15	26.04	25.85	-4	21,266	-0.02%
2022/05/20	5	25.63	5	25.80	25.40	0	21,200	0.00%
2022/05/19	3	24.90	10	25.19	25.55	-7	21,124	-0.03%
2022/05/18	4	25.66	1	25.55	25.60	3	21,041	0.01%
2022/05/17	4	25.09	6	25.04	25.20	-2	20,905	-0.01%
2022/05/13	3	24.10	37	23.96	24.60	-34	20,704	-0.16%
2022/05/12	7	23.86	11	24.07	23.50	-4	20,552	-0.02%
2022/05/11	25	24.76	173.3	24.98	24.35	-148.3	20,338	-0.73%	大賣/鉅額交易
2022/05/10	4	25.95	0	0.00	26.00	4	19,990	0.02%
2022/05/09	13	26.06	6	26.18	25.85	7	19,871	0.04%
2022/05/06	3.1	27.05	5	27.03	27.00	-2	19,662	-0.01%
2022/05/05	6	27.73	5	28.03	27.55	1	19,592	0.01%
2022/05/03	26	27.65	5	27.50	27.45	21	19,425	0.11%
2022/04/29	26	28.47	4	28.36	28.35	22	19,134	0.11%
2022/04/28	20	29.37	45	29.85	29.05	-25	18,765	-0.13%
2022/04/27	16	29.60	45	29.63	29.75	-29	18,340	-0.16%
2022/04/26	79	30.00	55	30.14	29.95	24	17,840	0.13%
2022/04/25	23	28.44	30	28.91	28.45	-7	16,770	-0.04%
2022/04/22	11	30.49	4	30.06	30.10	7	16,309	0.04%
2022/04/21	21	29.70	9	29.52	29.70	12	15,852	0.08%
2022/04/20	6	30.46	11	30.42	30.30	-5	15,463	-0.03%
2022/04/19	32	30.17	39	30.41	30.80	-7	15,050	-0.05%
2022/04/18	17	30.16	4	30.15	29.90	13	14,302	0.09%
2022/04/15	48.3	30.80	78.4	30.83	30.35	-30.1	13,943	-0.22%
2022/04/14	8	29.74	10.3	29.96	30.15	-2.3	12,986	-0.02%
2022/04/13	9	29.09	56.4	29.02	29.30	-47.4	12,442	-0.38%
2022/04/12	12	29.11	36	28.97	29.10	-24	12,085	-0.20%
2022/04/11	71.2	29.77	8.5	29.91	28.90	62.7	11,717	0.53%
2022/04/08	0	0.00	39.1	29.32	29.35	-39.1	11,133	-0.35%
2022/04/07	12	28.36	2	28.30	28.15	10	10,734	0.09%
2022/04/06	8	29.48	203	29.11	29.60	-195	10,485	-1.86%	大賣/鉅額交易
2022/04/01	101.1	28.90	105	29.05	29.00	-3.9	10,204	-0.04%	大買/大賣/
2022/03/31	166	29.37	175.1	29.43	28.75	-9.1	9,773	-0.09%	大買/大賣/
2022/03/30	219	28.24	368	28.25	28.45	-149	8,828	-1.69%	大買/大賣/鉅額交易
2022/03/29	108	28.53	24.5	28.56	28.65	83.5	8,542	0.98%	大買/
2022/03/28	14	28.18	66.7	28.09	28.75	-52.7	8,081	-0.65%
2022/03/25	209	27.56	8.1	27.82	27.80	200.9	7,382	2.72%	大買/鉅額交易
2022/03/24	41	27.90	43.2	27.95	27.75	-2.2	7,265	-0.03%
2022/03/23	11	26.99	3	27.03	27.10	8	6,549	0.12%
2022/03/22	38	27.07	39.1	27.18	27.45	-1.1	6,329	-0.02%
2022/03/21	20	26.56	102	26.79	27.00	-82	5,717	-1.43%	大賣/
2022/03/18	14	25.49	10	25.36	25.30	4	4,929	0.08%
2022/03/17	116	25.56	26.1	25.75	25.80	89.9	4,815	1.87%	大買/
2022/03/16	35	25.82	54.1	26.04	26.25	-19.1	3,987	-0.48%
2022/03/15	0	0.00	1	24.00	23.90	-1	3,310	-0.03%
2022/03/14	0	0.00	2	24.50	24.45	-2	3,279	-0.06%
2022/03/09	0	0.00	15	24.45	24.45	-15	3,206	-0.47%
2022/03/08	0.5	22.95	0	0.00	22.85	0.5	3,085	0.02%
2022/03/07	0.8	24.00	0	0.00	23.70	0.8	3,046	0.03%
2022/03/04	0	0.00	72.5	24.45	24.45	-72.5	3,021	-2.40%
2022/03/01	0	0.00	1	23.70	23.80	-1	2,968	-0.03%
2022/02/16	0	23.85	0	0.00	23.75	0	3,657	0.00%
2022/02/15	5.7	23.76	0	0.00	23.60	5.7	3,833	0.15%
2022/02/11	0	0.00	1.2	24.16	24.15	-1.2	4,115	-0.03%
2022/02/08	3	24.15	0	24.10	24.15	3	4,596	0.06%
2022/02/07	5	23.35	5	23.90	23.95	0	4,742	0.00%
2022/01/26	5	22.35	0.5	22.85	22.85	4.5	5,026	0.09%
2022/01/25	0	0.00	6	22.80	22.55	-6	5,675	-0.11%
2022/01/24	0	0.00	0.6	23.00	22.95	-0.6	6,206	-0.01%
2022/01/21	2	23.50	0	0.00	23.50	2	6,222	0.03%
2022/01/20	0.8	24.00	0	0.00	23.95	0.8	6,244	0.01%
2022/01/19	4	23.85	0	0.00	23.95	4	6,273	0.06%
2022/01/18	0.8	24.00	0	0.00	23.80	0.8	6,247	0.01%
2022/01/14	0	0.00	3	23.90	24.00	-3	6,330	-0.05%
2022/01/13	5	24.60	5	24.85	24.35	0	6,428	0.00%
2022/01/05	10.9	24.95	11	24.81	24.80	-0.1	6,871	0.00%
2022/01/04	1	24.74	1	24.75	24.95	0	6,905	0.00%
2022/01/03	2	24.80	10	24.70	24.70	-8	6,924	-0.12%
2021/12/30	1	25.10	0	24.90	24.95	1	6,998	0.01%
2021/12/29	4.6	24.91	2	25.00	25.05	2.6	7,137	0.04%
2021/12/27	0	0.00	8	24.75	24.80	-8	7,259	-0.11%
2021/12/24	0	0.00	1	24.75	24.75	-1	7,615	-0.01%
2021/12/23	0	0.00	1.2	24.87	24.95	-1.2	7,758	-0.02%
2021/12/22	1	24.85	5	24.85	24.85	-4	7,827	-0.05%
2021/12/21	0	0.00	5	24.95	25.05	-5	7,840	-0.06%
2021/12/20	2	25.38	5.2	25.36	25.35	-3.2	7,910	-0.04%
2021/12/17	17	24.84	6	24.77	24.65	11	7,703	0.14%
2021/12/16	0	0.00	5	24.50	24.30	-5	7,643	-0.07%
2021/12/14	1	24.35	1	24.15	24.20	0	7,866	0.00%
2021/12/13	24.1	24.96	4	25.16	24.80	20.1	8,197	0.25%
2021/12/10	0	0.00	13	24.69	24.65	-13	8,217	-0.16%
2021/12/09	1	24.55	5	24.61	24.55	-4	8,237	-0.05%
2021/12/08	10	24.55	1	24.30	24.30	9	8,224	0.11%
2021/12/07	0	0.00	2	24.05	24.15	-2	8,207	-0.02%
2021/12/06	0	0.00	2.2	24.01	24.00	-2.2	8,202	-0.03%
2021/12/03	1	24.20	0	0.00	24.10	1	8,231	0.01%
2021/12/02	1	24.20	0	0.00	24.15	1	8,218	0.01%
2021/11/30	5	24.57	57	24.45	24.45	-52	8,237	-0.63%
2021/11/29	0	0.00	3	23.95	24.25	-3	8,258	-0.04%
2021/11/26	1	24.65	0	24.90	24.55	1	8,247	0.01%
2021/11/25	3.2	25.01	1	25.05	25.00	2.2	8,236	0.03%
2021/11/24	3	25.08	6	25.09	25.05	-3	8,274	-0.04%
2021/11/23	0.9	24.95	2.1	24.90	24.80	-1.2	8,269	-0.01%
2021/11/22	4	25.01	3	25.10	25.10	1	8,299	0.01%
2021/11/19	1	25.05	8	25.21	25.05	-7	8,309	-0.08%
2021/11/18	13	25.37	15	25.32	25.45	-2	8,303	-0.02%
2021/11/17	2	25.08	31	24.89	24.80	-29	8,230	-0.35%
2021/11/16	6	25.08	3	25.07	25.05	3	8,189	0.04%
2021/11/15	62	25.13	50	24.98	25.00	12	8,180	0.15%
2021/11/12	38	26.54	22	26.42	26.20	16	8,018	0.20%
2021/11/11	8	27.13	4	27.03	27.00	4	7,911	0.05%
2021/11/10	20	27.03	12	27.11	27.05	8	7,949	0.10%
2021/11/09	31	27.44	14	27.39	27.60	17	7,845	0.22%
2021/11/08	11	27.80	5.4	27.45	27.25	5.6	7,679	0.07%
2021/11/05	16	27.62	2	27.40	27.35	14	7,642	0.18%
2021/11/04	1	27.80	2	28.00	27.90	-1	7,595	-0.01%
2021/11/03	27	28.21	2	28.08	28.05	25	7,524	0.33%
2021/11/02	96	27.80	93	27.58	27.75	3	7,250	0.04%
2021/11/01	29	26.61	25	26.82	27.20	4	6,671	0.06%
2021/10/28	2	25.15	3	24.93	25.05	-1	6,756	-0.01%
2021/10/26	8	25.33	0	0.00	25.10	8	6,809	0.12%
2021/10/22	1	25.30	0	0.00	24.80	1	6,955	0.01%
2021/10/21	14	25.80	2	25.80	25.50	12	7,011	0.17%
2021/10/20	13	25.82	15	26.20	26.35	-2	6,926	-0.03%
2021/10/18	1	25.20	0	0.00	25.20	1	6,903	0.01%
2021/10/15	2	25.85	8	25.73	25.30	-6	6,979	-0.09%
2021/10/14	6	24.30	0	0.00	24.65	6	6,956	0.09%
2021/10/12	3	25.40	71	25.36	25.30	-68	7,243	-0.94%
2021/10/08	2	25.95	0	0.00	25.85	2	7,302	0.03%
2021/10/07	5	26.15	4	26.05	26.10	1	7,418	0.01%
2021/10/06	51.5	25.65	53.9	25.55	25.55	-2.4	7,528	-0.03%
2021/10/05	4	24.66	2	24.75	25.00	2	7,713	0.03%
2021/10/04	5	25.35	100	24.80	24.80	-95	7,782	-1.22%
2021/10/01	16	26.73	21	27.12	26.15	-5	7,827	-0.06%
2021/09/30	11	26.74	6	26.70	26.75	5	7,689	0.07%
2021/09/29	0	0.00	2	26.20	26.55	-2	7,694	-0.03%
2021/09/27	0	0.00	5	26.08	26.35	-5	8,029	-0.06%
2021/09/24	0	0.00	1	25.20	25.20	-1	8,368	-0.01%
2021/09/23	1	25.40	0	0.00	25.20	1	9,097	0.01%
2021/09/22	1.2	25.08	4	25.15	25.15	-2.8	10,530	-0.03%
2021/09/17	9	26.28	6	26.18	25.95	3	11,245	0.03%
2021/09/16	49	26.93	11	27.60	26.95	38	11,377	0.33%
2021/09/15	6	26.32	6	26.23	26.60	0	11,345	0.00%
2021/09/14	0	0.00	5	25.75	25.80	-5	11,464	-0.04%
2021/09/13	0	0.00	2	26.15	26.20	-2	11,873	-0.02%
2021/09/10	1	25.60	1	25.50	25.60	0	12,116	0.00%
2021/09/08	1	25.30	0	0.00	24.80	1	12,510	0.01%
2021/09/06	3	25.85	5	25.80	25.50	-2	13,110	-0.02%
2021/09/03	0	0.00	2	26.50	26.05	-2	13,308	-0.02%
2021/09/02	0	0.00	1	26.05	26.25	-1	13,506	-0.01%
2021/09/01	3	26.40	1	26.30	26.30	2	13,602	0.01%
2021/08/31	2	26.25	2	26.63	26.55	0	13,779	0.00%
2021/08/27	0	0.00	1	26.00	26.05	-1	14,229	-0.01%
2021/08/26	20	26.25	26	26.33	25.55	-6	14,485	-0.04%
2021/08/25	0	0.00	10	25.70	25.70	-10	14,827	-0.07%
2021/08/24	9	25.50	0	0.00	25.35	9	15,153	0.06%
2021/08/23	7	25.00	1	25.00	25.15	6	15,967	0.04%
2021/08/20	1	23.90	0	0.00	24.25	1	16,902	0.01%
2021/08/19	0	0.00	1	24.05	24.05	-1	17,534	-0.01%
2021/08/18	7	24.15	1	25.10	25.05	6	18,007	0.03%
2021/08/17	1	24.20	0	0.00	24.20	1	18,263	0.01%
2021/08/16	4	25.38	51	25.59	24.75	-47	18,509	-0.25%
2021/08/13	3	26.33	3	26.27	26.10	0	18,716	0.00%
2021/08/12	1	26.80	0	0.00	26.95	1	19,189	0.01%
2021/08/11	9	27.01	8	27.25	26.65	1	20,136	0.00%
2021/08/10	14	27.43	0.2	27.45	27.45	13.8	20,604	0.07%
2021/08/09	0	0.00	1	28.35	28.20	-1	21,128	0.00%
2021/08/06	4	28.46	7	28.22	28.05	-3	21,907	-0.01%
2021/08/05	2	28.35	4	28.25	28.15	-2	22,721	-0.01%
2021/08/04	9	28.78	2	28.83	28.70	7	23,284	0.03%
2021/08/03	15	28.99	22	28.94	29.20	-7	24,071	-0.03%
2021/08/02	39	27.67	41	27.98	27.90	-2	24,733	-0.01%
2021/07/30	30	27.85	31.2	27.23	27.20	-1.2	25,744	0.00%
2021/07/29	11	27.24	42	27.54	27.55	-31	28,156	-0.11%
2021/07/28	4	26.91	2	26.90	27.00	2	29,707	0.01%
2021/07/27	13	27.89	18	28.09	27.75	-5	30,748	-0.02%
2021/07/26	0	0.00	19	27.83	27.70	-19	31,611	-0.06%
2021/07/23	28	27.50	23	27.65	27.70	5	33,122	0.02%
2021/07/22	2	27.25	4	27.58	27.05	-2	34,888	-0.01%
2021/07/21	66	28.27	10	27.54	27.25	56	36,962	0.15%
2021/07/20	40	28.19	0	0.00	28.10	40	38,096	0.10%
2021/07/19	89	29.43	5	29.10	28.95	84	39,502	0.21%
2021/07/16	0	0.00	3	29.18	28.90	-3	41,385	-0.01%
2021/07/15	2	28.20	9	28.64	28.95	-7	41,753	-0.02%
2021/07/14	112	27.75	2	27.75	27.80	110	42,839	0.26%	大買/鉅額交易
2021/07/13	106	28.44	15	28.78	28.30	91	43,760	0.21%	大買/
2021/07/12	24	29.32	6	30.10	29.15	18	44,544	0.04%
2021/07/09	100	28.74	6	28.73	28.80	94	44,484	0.21%
2021/07/08	9	29.22	6	29.13	29.30	3	44,900	0.01%
2021/07/07	31	28.59	10	28.44	28.40	21	45,354	0.05%
2021/07/06	18	29.25	22	29.23	29.10	-4	46,245	-0.01%
2021/07/05	22	29.68	19	29.74	29.55	3	46,413	0.01%
2021/07/02	3	30.52	5	30.04	29.65	-2	46,846	0.00%
2021/07/01	11	30.30	16	29.95	29.50	-5	47,282	-0.01%
2021/06/30	31	31.18	24	31.05	30.50	7	46,959	0.01%
2021/06/29	64	31.23	71	31.11	31.30	-7	46,253	-0.02%
2021/06/28	23	29.36	34	29.35	29.90	-11	44,851	-0.02%
2021/06/25	2	28.85	3	28.90	28.20	-1	44,130	0.00%
2021/06/24	11	27.78	36	28.18	28.45	-25	44,060	-0.06%
2021/06/23	11	27.50	13	27.50	27.45	-2	43,780	0.00%
2021/06/22	31	27.94	17	27.91	27.70	14	43,618	0.03%
2021/06/21	24	26.70	21	26.84	26.75	3	43,200	0.01%
2021/06/18	12	27.81	3	27.82	27.55	9	42,998	0.02%
2021/06/17	1	28.20	46	28.49	28.45	-45	42,814	-0.11%
2021/06/16	39	29.29	52	29.09	28.35	-13	42,749	-0.03%
2021/06/15	3	29.13	15	29.21	29.20	-12	42,399	-0.03%
2021/06/11	16	28.59	9	28.86	28.40	7	42,182	0.02%
2021/06/09	3	28.83	1	28.80	28.50	2	41,841	0.00%
2021/06/08	1	29.55	9	29.00	28.95	-8	41,819	-0.02%
2021/06/07	3	28.52	22	28.81	29.00	-19	41,699	-0.05%
2021/06/04	11	29.17	6	29.03	28.70	5	41,580	0.01%
2021/06/03	30	29.80	24	29.65	29.65	6	41,396	0.01%
2021/06/02	27	29.64	30	29.57	29.65	-3	41,181	-0.01%
2021/06/01	25	29.34	61	29.09	29.15	-36	40,922	-0.09%
2021/05/31	105	30.03	59	29.93	29.30	46	40,676	0.11%	大買/
2021/05/28	42	28.14	83	28.44	28.25	-41	40,142	-0.10%
2021/05/27	81	27.31	56	27.08	26.90	25	39,266	0.06%
2021/05/26	40	26.39	35	26.44	26.80	5	38,735	0.01%
2021/05/25	36	25.96	28	25.65	25.80	8	38,339	0.02%
2021/05/24	70	25.45	41	25.32	25.65	29	38,199	0.08%
2021/05/21	23	24.86	27	24.97	25.30	-4	38,032	-0.01%
2021/05/20	14	25.25	1	26.00	24.55	13	37,934	0.03%
2021/05/19	77	25.73	42	25.60	25.90	35	37,474	0.09%
2021/05/18	55	23.76	60	23.99	24.30	-5	36,681	-0.01%
2021/05/17	13	22.32	14	22.57	22.10	-1	36,245	0.00%
2021/05/14	47	25.20	70	25.19	24.55	-23	35,672	-0.06%
2021/05/13	134	25.83	143	25.52	25.35	-9	34,903	-0.03%	大買/大賣/
2021/05/12	60	28.45	135	28.44	28.15	-75	34,109	-0.22%	大賣/
2021/05/11	103.5	32.73	48	32.05	31.25	55.5	33,480	0.17%	大買/
2021/05/10	94	34.73	56	34.81	34.70	38	32,591	0.12%
2021/05/07	71	33.52	96	33.36	33.40	-25	31,538	-0.08%
2021/05/06	188	35.25	71.4	34.82	34.10	116.6	30,530	0.38%	大買/鉅額交易
2021/05/05	22	32.91	124	33.33	34.10	-102	28,108	-0.36%	大賣/鉅額交易
2021/05/04	69.5	31.10	39.6	31.11	31.00	29.9	26,584	0.11%
2021/05/03	104.5	34.40	73	34.46	33.00	31.5	25,599	0.12%	大買/
2021/04/29	113	35.10	80	35.14	34.50	33	25,240	0.13%	大買/
2021/04/28	194	34.85	202.2	35.06	35.30	-8.2	23,841	-0.03%	大買/大賣/
2021/04/27	151	31.28	218	31.43	32.45	-67	22,174	-0.30%	大買/大賣/
2021/04/26	168	29.32	77	29.06	29.65	91	20,154	0.45%	大買/
2021/04/23	104	27.28	101.8	27.28	27.00	2.2	19,023	0.01%	大買/大賣/
2021/04/22	47	26.58	253	26.92	27.10	-206	17,660	-1.17%	大賣/鉅額交易
2021/04/21	111	25.24	90.2	24.88	24.90	20.8	15,604	0.13%	大買/
2021/04/20	126	25.15	179	24.84	25.00	-53	15,167	-0.35%	大買/大賣/
2021/04/19	167.5	24.38	52	24.48	24.95	115.5	14,057	0.82%	大買/鉅額交易
2021/04/16	31	22.20	41	22.67	22.70	-10	13,045	-0.08%
2021/04/15	2	21.03	6	21.23	21.15	-4	12,194	-0.03%
2021/04/14	59	20.46	60	20.63	20.70	-1	12,258	-0.01%
2021/04/13	191	21.90	8	22.08	21.60	183	11,966	1.53%	大買/鉅額交易
2021/04/12	29	22.13	100	22.30	22.20	-71	11,508	-0.62%
2021/04/09	5	20.62	43	20.59	20.55	-38	10,573	-0.36%
2021/04/08	6	21.27	26	21.33	21.10	-20	10,310	-0.19%
2021/04/07	50	20.68	41	20.72	21.00	9	9,823	0.09%
2021/04/06	3	19.85	18	19.87	19.80	-15	9,588	-0.16%
2021/04/01	16	19.70	0	0.00	19.70	16	9,580	0.17%
2021/03/31	0	0.00	6	19.88	19.80	-6	9,645	-0.06%
2021/03/30	0	19.90	0	0.00	19.75	0	9,716	0.00%
2021/03/29	18	19.87	27	19.94	19.90	-9	9,995	-0.09%
2021/03/25	8	19.30	0	0.00	19.10	8	10,195	0.08%
2021/03/23	20	19.25	0	0.00	19.30	20	10,399	0.19%
2021/03/22	0	0.00	20	19.75	19.75	-20	10,461	-0.19%
2021/03/19	3	19.15	12	19.20	19.25	-9	10,574	-0.09%
2021/03/17	35	19.49	0	0.00	19.45	35	10,864	0.32%
2021/03/16	0	19.65	0	0.00	19.65	0	11,078	0.00%
2021/03/15	5	19.80	0	0.00	19.75	5	11,333	0.04%
2021/03/12	0	0.00	20	19.95	19.70	-20	11,609	-0.17%
2021/03/11	15	19.50	0	0.00	19.35	15	11,871	0.13%
2021/03/09	2	19.00	0	0.00	19.00	2	12,019	0.02%
2021/03/05	27	19.59	3	19.30	19.30	24	12,435	0.19%
2021/03/04	2	20.05	0	0.00	20.05	2	12,882	0.02%
2021/03/03	0	0.00	13	20.22	20.20	-13	13,743	-0.09%
2021/03/02	23	19.92	0	0.00	19.70	23	13,676	0.17%
2021/02/26	73	20.18	20	20.19	20.05	53	14,145	0.37%
2021/02/25	4	20.25	0	0.00	20.10	4	14,217	0.03%
2021/02/24	7	20.14	6	20.30	20.00	1	14,252	0.01%
2021/02/23	9	20.07	5	20.00	20.00	4	14,186	0.03%
2021/02/22	1	19.95	2	20.05	20.10	-1	14,303	-0.01%
2021/02/19	1	19.70	1	19.51	19.65	0	14,180	0.00%
2021/02/18	1	19.60	9.2	19.38	19.60	-8.2	14,283	-0.06%
2021/02/17	0	0.00	26	19.04	19.25	-26	14,352	-0.18%
2021/02/04	0	0.00	8	18.58	18.60	-8	14,728	-0.05%
2021/02/03	0	0.00	1	18.50	18.10	-1	14,892	-0.01%
2021/02/02	0	0.00	5	18.20	18.30	-5	15,281	-0.03%
2021/02/01	2	17.60	0	0.00	18.00	2	15,529	0.01%
2021/01/29	5	18.25	2	18.38	18.00	3	15,765	0.02%
2021/01/27	23	18.62	2	18.90	18.60	21	16,530	0.13%
2021/01/26	12	19.07	2	18.80	18.80	10	16,971	0.06%
2021/01/25	2	18.93	12	19.20	19.25	-10	17,313	-0.06%
2021/01/22	27	19.16	34	18.97	19.20	-7	17,522	-0.04%
2021/01/21	2	17.90	0	0.00	18.10	2	17,231	0.01%
2021/01/20	17	17.82	1	17.65	17.35	16	17,754	0.09%
2021/01/19	13	18.67	18	18.72	18.35	-5	18,033	-0.03%
2021/01/18	2	17.93	5	18.05	18.00	-3	18,167	-0.02%
2021/01/15	6	17.93	0	0.00	17.85	6	18,560	0.03%
2021/01/14	1	18.70	0	0.00	18.65	1	18,778	0.01%
2021/01/13	7	18.79	30	18.65	18.70	-23	18,975	-0.12%
2021/01/12	10	18.80	0	0.00	18.60	10	19,213	0.05%
2021/01/11	0	0.00	7	19.20	19.10	-7	19,920	-0.04%
2021/01/08	11	18.90	2	18.95	18.90	9	20,718	0.04%
2021/01/07	4	19.45	11	19.52	19.45	-7	22,688	-0.03%
2021/01/06	15	18.90	44	18.95	18.70	-29	24,370	-0.12%
2021/01/05	16	19.42	0	0.00	19.45	16	25,785	0.06%
2021/01/04	0	0.00	14	19.83	19.70	-14	27,448	-0.05%
2020/12/31	0	0.00	3	20.20	20.10	-3	28,462	-0.01%
2020/12/30	19	20.34	6	20.31	20.30	13	28,741	0.05%
2020/12/29	7	20.81	9	20.89	20.45	-2	29,676	-0.01%
2020/12/28	0	0.00	26	20.17	20.15	-26	29,606	-0.09%
2020/12/25	3	20.10	0	0.00	20.20	3	29,736	0.01%
2020/12/23	1	20.50	8	20.02	20.20	-7	30,378	-0.02%
2020/12/22	13	20.13	6	19.67	19.60	7	30,648	0.02%
2020/12/21	8	20.31	16	20.39	20.35	-8	30,718	-0.03%
2020/12/18	4	19.88	8	19.95	19.80	-4	30,755	-0.01%
2020/12/17	2	19.68	0	0.00	19.75	2	30,826	0.01%
2020/12/16	11	20.04	94	20.06	19.95	-83	30,903	-0.27%
2020/12/15	3	19.95	0	0.00	19.70	3	31,315	0.01%
2020/12/14	10	19.70	55	20.24	20.30	-45	31,321	-0.14%
2020/12/11	13	20.53	15	20.15	20.05	-2	31,531	-0.01%
2020/12/10	23	20.62	10	20.70	20.50	13	32,173	0.04%
2020/12/09	11	20.92	10	20.83	20.55	1	32,638	0.00%
2020/12/08	27	21.06	15	21.27	20.95	12	34,293	0.03%
2020/12/07	29	20.98	30	21.01	20.85	-1	34,691	0.00%
2020/12/04	0	0.00	10	20.71	20.65	-10	35,454	-0.03%
2020/12/03	6	20.79	2	20.65	20.60	4	36,695	0.01%
2020/12/02	10	20.80	36	20.54	20.60	-26	37,887	-0.07%
2020/12/01	39	21.09	49	21.06	20.85	-10	38,339	-0.03%
2020/11/30	18	21.44	56	21.51	21.35	-38	38,761	-0.10%
2020/11/27	79	20.93	86	20.77	20.80	-7	38,628	-0.02%
2020/11/26	6	19.98	11	19.86	19.85	-5	38,010	-0.01%
2020/11/25	25	20.19	26.5	19.98	19.90	-1.5	38,502	0.00%
2020/11/24	8	19.30	16.2	19.44	19.45	-8.2	38,115	-0.02%
2020/11/23	20	19.31	10	19.17	19.15	10	38,060	0.03%
2020/11/20	10	18.99	11	19.00	19.00	-1	38,056	0.00%
2020/11/19	11	19.25	6	19.25	19.20	5	38,234	0.01%
2020/11/18	2	18.85	3	18.92	18.85	-1	38,335	0.00%
2020/11/17	8	18.75	7	18.73	18.90	1	38,556	0.00%
2020/11/16	16	19.01	1	19.50	18.85	15	38,716	0.04%
2020/11/13	12	19.23	12	18.92	19.35	0	39,033	0.00%
2020/11/12	26	18.75	2	18.80	18.70	24	39,568	0.06%
2020/11/11	2	19.00	16	19.18	19.20	-14	39,631	-0.04%
2020/11/10	25	19.48	21	19.57	19.20	4	39,666	0.01%
2020/11/09	13	20.15	9.2	20.12	20.10	3.8	39,412	0.01%
2020/11/06	7	20.21	11	20.00	20.15	-4	39,594	-0.01%
2020/11/05	18	20.62	15	20.66	20.45	3	40,590	0.01%
2020/11/04	37	20.41	43	20.37	20.05	-6	40,637	-0.01%
2020/11/03	28	20.56	33	20.70	20.45	-5	41,046	-0.01%
2020/11/02	6	19.91	10	19.53	19.95	-4	40,889	-0.01%
2020/10/30	23	20.48	13	20.82	20.10	10	40,665	0.02%
2020/10/29	24	20.25	25	20.40	20.60	-1	41,076	0.00%
2020/10/28	66	20.82	60	21.03	20.60	6	41,354	0.01%
2020/10/27	27	20.83	20	20.72	20.45	7	40,705	0.02%
2020/10/26	9	20.73	2	20.70	20.60	7	40,295	0.02%
2020/10/23	15	20.97	9	21.03	20.85	6	40,027	0.01%
2020/10/22	7	20.64	11	20.62	20.60	-4	39,509	-0.01%
2020/10/21	14	20.88	5	20.70	20.55	9	39,134	0.02%
2020/10/20	5	20.82	13.4	20.81	20.85	-8.4	38,902	-0.02%
2020/10/19	33	20.77	19	20.99	21.10	14	38,609	0.04%
2020/10/16	69	21.21	89.8	21.07	20.60	-20.8	37,892	-0.05%
2020/10/15	141	21.67	231.9	21.52	21.85	-90.9	37,047	-0.25%	大買/大賣/
2020/10/14	175	21.25	100	21.30	21.00	75	34,946	0.21%	大買/
2020/10/13	139	20.12	74	20.03	20.00	65	32,964	0.20%	大買/
2020/10/12	89	19.58	94.3	19.78	20.45	-5.3	31,353	-0.02%
2020/10/08	52	18.69	76.3	18.53	18.60	-24.3	29,686	-0.08%
2020/10/07	33	17.90	16	18.02	17.85	17	28,511	0.06%
2020/10/06	58	18.11	65	17.95	17.80	-7	28,220	-0.02%
2020/10/05	14	17.31	15	17.31	17.55	-1	27,286	0.00%
2020/09/30	8	17.10	3	17.10	17.10	5	27,209	0.02%
2020/09/29	58	17.01	3	17.45	16.80	55	27,101	0.20%
2020/09/28	17	16.94	24	17.01	17.00	-7	26,757	-0.03%
2020/09/25	75	16.31	44	16.21	16.10	31	26,283	0.12%
2020/09/24	14	16.93	17	16.92	16.75	-3	25,687	-0.01%
2020/09/23	5	16.96	1	17.15	17.05	4	25,407	0.02%
2020/09/22	6	16.63	9	16.67	16.85	-3	25,149	-0.01%
2020/09/21	2	16.90	18	16.93	16.85	-16	25,138	-0.06%
2020/09/18	13	17.33	13	17.45	17.00	0	24,931	0.00%
2020/09/17	12	17.05	8	16.99	17.00	4	24,366	0.02%
2020/09/16	11	16.82	18	16.80	17.05	-7	24,148	-0.03%
2020/09/15	87	17.23	39	17.27	17.00	48	23,753	0.20%
2020/09/14	27	16.82	26	16.87	16.60	1	22,933	0.00%
2020/09/11	95	17.70	93	17.90	17.45	2	22,205	0.01%
2020/09/10	14	16.83	33	16.97	17.05	-19	20,392	-0.09%
2020/09/09	83	16.73	38	16.33	16.80	45	19,644	0.23%
2020/09/08	96	16.96	119	16.36	16.05	-23	18,507	-0.12%	大賣/
2020/09/07	21	16.16	70.5	16.65	16.90	-49.5	17,118	-0.29%
2020/09/04	78	15.42	36	15.37	15.40	42	15,736	0.27%
2020/09/03	63	15.28	26	15.38	15.55	37	15,095	0.25%
2020/09/02	27	15.08	119	14.75	15.15	-92	14,301	-0.64%	大賣/
2020/09/01	14	14.84	8	14.78	14.65	6	13,840	0.04%
2020/08/31	25	15.01	97	14.94	14.95	-72	13,480	-0.53%
2020/08/28	8	14.34	13	14.37	14.45	-5	12,728	-0.04%
2020/08/27	10	14.60	1	14.35	14.35	9	12,568	0.07%
2020/08/26	74	14.61	18	14.67	14.60	56	12,399	0.45%
2020/08/25	15	14.73	7	14.62	14.60	8	12,238	0.07%
2020/08/24	18	14.53	38	14.45	14.55	-20	11,913	-0.17%
2020/08/21	12	14.39	7	14.35	14.40	5	11,655	0.04%
2020/08/20	135	13.91	28	13.95	13.90	107	11,333	0.94%	大買/鉅額交易
2020/08/19	12	14.75	18	14.94	14.35	-6	10,965	-0.05%
2020/08/18	37	14.96	33	14.57	14.85	4	10,457	0.04%
2020/08/17	18	14.33	52	14.42	14.40	-34	9,697	-0.35%
2020/08/14	16	13.88	7	13.85	13.90	9	9,298	0.10%
2020/08/13	21	13.79	10	14.20	13.70	11	9,005	0.12%
2020/08/12	17	14.17	17	14.12	14.10	0	8,795	0.00%
2020/08/11	193	14.52	65	14.34	14.20	128	8,377	1.53%	大買/鉅額交易
2020/08/10	5	14.65	6	14.79	15.05	-1	7,094	-0.01%
2020/08/07	14	13.42	13	13.41	13.70	1	6,479	0.02%
2020/08/06	0	0.00	108	12.90	13.10	-108	5,856	-1.84%	大賣/鉅額交易
2020/08/05	0	0.00	8	12.76	12.90	-8	5,551	-0.14%
2020/08/04	12	12.77	14	12.94	12.85	-2	5,409	-0.04%
2020/08/03	33	11.83	12	12.28	12.30	21	4,639	0.45%
2020/07/31	51	11.10	20	11.15	11.20	31	4,074	0.76%
2020/07/30	5	11.05	8	11.08	11.10	-3	4,377	-0.07%
2020/07/29	0	0.00	40	10.98	10.90	-40	4,512	-0.89%
2020/07/28	14	10.95	0	0.00	10.75	14	4,506	0.31%
2020/07/27	30	11.00	0.5	10.90	10.95	29.5	4,503	0.66%
2020/07/24	0	0.00	2	10.95	10.95	-2	4,486	-0.04%
2020/07/22	0	0.00	3	11.30	11.15	-3	4,464	-0.07%
2020/07/20	0	0.00	5	10.95	10.95	-5	4,380	-0.11%
2020/07/15	3	11.65	1	11.25	11.25	2	4,316	0.05%
2020/07/13	1	11.20	0	0.00	11.25	1	4,121	0.02%
2020/07/10	10	11.37	4	11.15	11.20	6	4,071	0.15%
2020/07/09	12	11.64	26	11.47	11.70	-14	3,952	-0.35%
2020/07/08	10	11.28	3	11.05	11.20	7	3,630	0.19%
2020/07/07	0	0.00	4	10.90	10.95	-4	3,524	-0.11%
2020/07/03	5	10.95	1	10.85	10.85	4	3,481	0.11%
2020/07/02	1	10.85	0	0.00	10.85	1	3,486	0.03%
2020/07/01	0	0.00	5	10.85	10.90	-5	3,448	-0.14%
2020/06/30	37	10.80	42	10.90	10.85	-5	3,416	-0.15%
2020/06/23	6	10.51	0	0.00	10.55	6	3,235	0.19%
2020/06/18	0	0.00	11	10.60	10.60	-11	3,249	-0.34%
2020/06/17	1	11.00	5	10.81	10.65	-4	3,227	-0.12%
2020/06/16	0	0.00	1	10.35	10.40	-1	3,116	-0.03%
2020/06/11	5	10.40	1	10.85	10.40	4	3,232	0.12%
2020/06/03	0	0.00	2	10.75	10.90	-2	3,353	-0.06%
2020/06/02	11	10.79	2	10.78	10.70	9	3,320	0.27%
2020/06/01	0	0.00	20	10.83	10.85	-20	3,313	-0.60%
2020/05/29	1	10.80	12	10.84	10.80	-11	3,325	-0.33%
2020/05/28	9	10.91	6	10.84	10.75	3	3,320	0.09%
2020/05/26	20	10.73	0	0.00	10.60	20	3,276	0.61%
2020/05/25	0	0.00	3	10.63	10.70	-3	3,271	-0.09%
2020/05/22	15	10.35	0	0.00	10.30	15	3,226	0.46%
2020/05/20	10	10.70	3	10.65	10.60	7	3,208	0.22%
2020/05/19	0	0.00	5	10.85	10.75	-5	3,191	-0.16%
2020/05/18	2	10.60	0	0.00	10.75	2	3,178	0.06%
2020/05/15	0	0.00	11	10.41	10.40	-11	3,123	-0.35%
2020/05/14	12	10.68	0	0.00	10.50	12	3,102	0.39%
2020/05/13	8	10.70	0	0.00	10.95	8	3,060	0.26%
2020/05/12	2	10.70	0	0.00	10.65	2	2,986	0.07%
2020/05/11	3	10.90	0	0.00	10.95	3	2,978	0.10%
2020/05/08	10	10.70	0	0.00	10.65	10	2,932	0.34%
2020/05/07	10	10.70	0	0.00	10.65	10	2,927	0.34%
2020/05/06	58	10.97	43	10.77	10.60	15	2,909	0.52%
2020/05/05	7	10.16	6	10.29	10.65	1	2,599	0.04%
2020/04/30	0	0.00	2	9.90	9.85	-2	2,459	-0.08%
2020/04/29	0	0.00	1	9.72	9.71	-1	2,468	-0.04%
2020/04/28	30	9.51	0	0.00	9.49	30	2,470	1.21%
2020/04/23	3	9.15	0	0.00	9.21	3	2,570	0.12%
2020/04/16	1	9.30	0	0.00	9.30	1	2,873	0.03%
2020/04/15	0	0.00	6	9.32	9.35	-6	2,896	-0.21%
2020/04/10	5	8.98	0	0.00	9.17	5	2,931	0.17%
2020/04/09	1	8.78	10	8.80	8.78	-9	2,954	-0.30%
2020/04/07	0	0.00	8	8.50	8.50	-8	2,997	-0.27%
2020/03/27	0	0.00	5	8.33	8.28	-5	3,348	-0.15%
2020/03/26	10	8.19	5	8.18	8.20	5	3,430	0.15%
2020/03/24	0	0.00	6.8	7.76	7.76	-6.8	3,412	-0.20%
2020/03/23	0	0.00	1	7.40	7.33	-1	3,446	-0.03%
2020/03/20	0	0.00	2	7.46	7.51	-2	3,451	-0.06%
2020/03/19	6	6.95	0	0.00	6.97	6	3,423	0.18%
2020/03/17	1	7.66	0	0.00	7.66	1	3,319	0.03%
2020/03/16	1	8.27	0	0.00	8.12	1	3,266	0.03%
2020/03/13	6	8.16	20	8.17	8.40	-14	3,239	-0.43%
2020/03/12	0	0.00	7.2	9.03	9.00	-7.2	3,163	-0.23%
2020/03/09	6	9.94	0	0.00	9.70	6	3,046	0.20%
2020/02/27	0	0.00	35	10.20	10.15	-35	2,932	-1.19%
2020/02/17	0	0.00	80	10.60	10.60	-80	2,931	-2.73%
2020/02/13	5	10.75	0	0.00	10.80	5	2,962	0.17%
2020/02/12	0	0.00	3	10.80	10.75	-3	2,935	-0.10%
2020/02/06	5	11.10	0	0.00	11.05	5	2,909	0.17%
2020/02/04	8	11.14	0	0.00	11.15	8	2,859	0.28%
2020/01/20	0	0.00	10	12.05	11.95	-10	2,828	-0.35%
2020/01/16	1	12.00	0	0.00	12.00	1	2,755	0.04%
2020/01/14	10	11.70	5	11.75	11.80	5	2,591	0.19%
2020/01/13	0	0.00	7	11.79	11.85	-7	2,536	-0.28%
2020/01/03	0.5	11.40	0	0.00	11.50	0.5	2,340	0.02%
2019/12/31	1	11.40	0	0.00	11.40	1	2,281	0.04%
2019/12/30	0	0.00	20	11.45	11.40	-20	2,244	-0.89%
2019/12/27	0	0.00	2	11.25	11.25	-2	2,164	-0.09%
2019/12/26	1.7	10.98	0	0.00	11.00	1.7	2,111	0.08%
2019/12/25	10	11.00	1	11.05	11.05	9	2,092	0.43%
2019/12/24	2	11.45	17	11.20	11.15	-15	2,058	-0.73%
2019/12/23	5	10.80	7	10.90	11.10	-2	1,822	-0.11%
2019/12/20	0	0.00	2	10.70	10.75	-2	1,702	-0.12%
2019/12/18	0	0.00	2	10.68	10.75	-2	1,686	-0.12%
2019/12/13	5	10.60	0	0.00	10.50	5	1,768	0.28%
2019/12/12	0	0.00	10	10.50	10.55	-10	1,758	-0.57%
2019/12/05	0	0.00	3	10.45	10.50	-3	1,768	-0.17%
2019/12/04	12	10.49	1.3	10.54	10.50	10.7	1,762	0.61%
2019/12/03	1	10.55	0	0.00	10.55	1	1,768	0.06%
2019/12/02	0	0.00	7	10.65	10.60	-7	1,804	-0.39%
2019/11/28	0	0.00	11	10.70	10.65	-11	1,841	-0.60%
2019/11/26	1	10.75	0	0.00	10.70	1	1,834	0.05%
2019/11/22	30	10.78	1	10.75	10.70	29	1,809	1.60%
2019/11/21	0	0.00	6	10.60	10.60	-6	1,724	-0.35%
2019/11/18	5	10.60	0	0.00	10.60	5	1,810	0.28%
2019/11/14	4	10.69	0	0.00	10.65	4	1,805	0.22%
2019/11/13	0	0.00	11	10.80	10.70	-11	1,799	-0.61%
2019/11/12	0	0.00	2	10.75	10.70	-2	1,778	-0.11%
2019/11/11	6	10.65	0	0.00	10.60	6	1,764	0.34%
2019/11/08	3	10.62	0	0.00	10.65	3	1,758	0.17%
2019/11/06	6	10.61	0	0.00	10.65	6	1,746	0.34%
2019/11/05	1.8	10.59	9	10.73	10.65	-7.2	1,725	-0.42%
2019/11/04	2	10.55	0	0.00	10.55	2	1,688	0.12%
2019/11/01	2	10.60	1	10.60	10.60	1	1,706	0.06%
2019/10/31	18	10.79	8.2	10.72	10.65	9.8	1,739	0.56%
2019/10/30	0.8	10.60	1	10.60	10.60	-0.2	1,578	-0.02%
2019/10/29	1.9	10.52	0	0.00	10.45	1.9	1,577	0.12%
2019/10/25	3	10.55	0	0.00	10.60	3	1,601	0.19%
2019/10/24	2	10.60	0	0.00	10.50	2	1,620	0.12%
2019/10/22	30	10.55	1	10.60	10.55	29	1,641	1.77%
2019/10/21	0	0.00	0.7	10.60	10.60	-0.7	1,708	-0.04%
2019/10/18	2	10.40	0	0.00	10.40	2	1,743	0.11%
2019/10/16	8	10.64	1	10.85	10.65	7	1,764	0.40%
2019/10/14	1	10.50	0	0.00	10.50	1	1,877	0.05%
2019/10/08	3	10.60	0	0.00	10.50	3	1,881	0.16%
2019/10/03	0	0.00	1	10.60	10.70	-1	1,896	-0.05%
2019/09/27	2	10.75	0	0.00	10.55	2	1,911	0.10%
2019/09/26	1	10.70	0	0.00	10.75	1	1,916	0.05%
2019/09/24	1	10.80	0	0.00	10.75	1	1,940	0.05%
2019/09/20	10	10.80	0	0.00	10.80	10	1,921	0.52%
2019/09/18	10	10.85	6	10.90	10.95	4	1,891	0.21%
2019/09/17	1	10.50	0	0.00	10.50	1	1,807	0.06%
2019/09/12	0	0.00	1	10.55	10.55	-1	1,829	-0.05%
2019/09/11	0	0.00	10.1	10.45	10.45	-10.1	1,825	-0.55%
2019/09/09	1	10.50	0	0.00	10.50	1	1,833	0.05%
2019/09/06	0	0.00	1	10.50	10.50	-1	1,835	-0.05%
2019/09/05	1	10.50	0	0.00	10.50	1	1,845	0.05%
2019/09/04	0	0.00	5	10.60	10.60	-5	1,840	-0.27%
2019/09/03	0	0.00	2	10.30	10.45	-2	1,823	-0.11%
2019/08/29	0	0.00	5	10.00	10.00	-5	1,956	-0.26%
2019/08/27	2	10.00	0	0.00	10.00	2	2,111	0.09%
2019/08/23	0	0.00	8	9.90	10.05	-8	2,175	-0.37%
2019/08/21	2	10.05	15	10.10	10.10	-13	2,137	-0.61%
2019/08/16	0	0.00	6	10.03	10.05	-6	2,244	-0.27%
2019/08/15	3	9.91	0	0.00	9.95	3	2,269	0.13%
2019/08/14	10	10.01	0	0.00	10.00	10	2,387	0.42%
2019/08/13	3	10.05	1.4	10.06	10.05	1.6	2,434	0.07%
2019/08/12	10	10.13	0	0.00	10.10	10	2,436	0.41%
2019/08/08	0	0.00	2	10.20	10.20	-2	2,436	-0.08%
2019/08/07	2	10.10	6	10.10	10.05	-4	2,440	-0.16%
2019/08/06	5	10.05	2	10.05	10.10	3	2,453	0.12%
2019/08/05	1	10.35	13	10.70	10.30	-12	2,442	-0.49%
2019/08/02	2	11.03	30	11.05	11.00	-28	2,428	-1.15%
2019/08/01	5	11.10	3	11.15	11.15	2	2,410	0.08%
2019/07/31	5	11.15	0	0.00	11.20	5	2,411	0.21%
2019/07/30	2	11.20	3.9	11.16	11.20	-1.9	2,416	-0.08%
2019/07/26	31	11.21	0	0.00	11.25	31	2,537	1.22%
2019/07/24	1	11.00	0	0.00	11.00	1	2,516	0.04%
2019/07/23	0	0.00	1	11.05	11.05	-1	2,492	-0.04%
2019/07/22	1	11.25	0	0.00	11.15	1	2,425	0.04%
2019/07/19	3	11.28	0	0.00	11.35	3	2,399	0.13%
2019/07/18	2	11.30	0	0.00	11.25	2	2,438	0.08%
2019/07/17	1	11.55	3	11.45	11.35	-2	2,458	-0.08%
2019/07/16	1	11.30	1	11.25	11.35	0	2,424	0.00%
2019/07/15	0	0.00	3	11.10	11.15	-3	2,353	-0.13%
2019/07/11	0	0.00	6	11.10	11.05	-6	2,374	-0.25%
2019/07/10	1	11.15	10	11.10	11.15	-9	2,363	-0.38%
2019/07/09	5	11.05	8	11.12	11.15	-3	2,377	-0.13%
2019/07/08	4	11.05	1	11.10	11.00	3	2,389	0.13%
2019/07/04	11	11.00	0	0.00	11.00	11	2,411	0.46%
2019/07/01	3	10.90	0	0.00	10.90	3	2,405	0.12%
2019/06/28	2	10.90	0	0.00	10.90	2	2,399	0.08%
2019/06/26	0	0.00	0	10.95	11.00	0	2,438	0.00%
2019/06/25	5	11.00	0	0.00	10.95	5	2,438	0.21%
2019/06/21	6	11.10	0	0.00	11.10	6	2,459	0.24%
2019/06/19	0	0.00	6	11.16	11.15	-6	2,496	-0.24%
2019/06/18	0	11.10	0	0.00	11.10	0	2,569	0.00%
2019/06/14	1	11.15	0	0.00	11.15	1	2,795	0.04%
2019/06/12	5	11.20	10	11.30	11.15	-5	2,798	-0.18%
2019/06/11	2	11.20	0	0.00	11.20	2	2,796	0.07%
2019/06/05	85	11.50	13	11.56	11.50	72	2,834	2.54%
2019/06/04	11	11.60	6	11.40	11.40	5	2,734	0.18%
2019/06/03	0	0.00	150	11.40	11.40	-150	2,631	-5.70%	大賣/鉅額交易
2019/05/31	1	11.35	91	11.35	11.30	-90	2,597	-3.46%
2019/05/29	1	11.15	0	0.00	11.15	1	2,559	0.04%
2019/05/27	0	0.00	50	11.35	11.40	-50	2,533	-1.97%
2019/05/22	0	0.00	5	11.14	11.20	-5	2,452	-0.20%
2019/05/21	9	11.21	111	11.20	11.20	-102	2,449	-4.16%	大賣/鉅額交易
2019/05/20	7	10.90	3	10.97	11.10	4	2,402	0.17%
2019/05/17	0	0.00	2	10.80	10.70	-2	2,371	-0.08%
2019/05/14	2	10.38	0	0.00	10.70	2	2,626	0.08%
2019/05/13	1	10.80	3	10.60	10.55	-2	2,860	-0.07%
2019/05/10	2	10.90	0	0.00	10.75	2	2,876	0.07%
2019/05/08	0	0.00	5	10.95	11.05	-5	2,866	-0.17%
2019/05/07	0	0.00	1	11.15	11.10	-1	2,868	-0.03%
2019/05/03	12	11.30	14	11.25	11.20	-2	2,934	-0.07%
2019/05/02	0	0.00	5	10.95	10.95	-5	2,825	-0.18%
2019/04/30	0	0.00	11	10.80	10.90	-11	2,817	-0.39%
2019/04/29	1	10.85	0	0.00	10.80	1	2,840	0.04%
2019/04/25	5	10.95	5.2	10.95	10.90	-0.2	2,834	-0.01%
2019/04/22	0	0.00	5	10.90	10.90	-5	2,732	-0.18%
2019/04/19	5	10.60	0	0.00	10.55	5	2,662	0.19%
2019/04/18	0	0.00	2	10.45	10.45	-2	2,692	-0.07%
2019/04/17	7	10.68	7	10.65	10.75	0	2,699	0.00%
2019/04/15	4	10.55	0	0.00	10.55	4	2,695	0.15%
2019/04/12	0	0.00	1	10.70	10.70	-1	2,721	-0.04%
2019/04/11	9	11.10	0	0.00	11.05	9	2,684	0.34%
2019/04/09	0	11.05	0	0.00	11.10	0	2,657	0.00%
2019/04/08	0	11.10	0	0.00	11.15	0	2,669	0.00%
2019/04/03	0	11.10	0	0.00	11.20	0	2,670	0.00%
2019/04/01	5	11.20	0.1	11.05	11.10	4.9	2,753	0.18%
2019/03/29	0	0.00	2	11.10	11.10	-2	2,906	-0.07%
2019/03/28	0	11.05	0	0.00	11.10	0	2,918	0.00%
2019/03/22	5	11.20	0	0.00	11.20	5	2,909	0.17%
2019/03/21	0	11.50	0	0.00	11.55	0	2,866	0.00%
2019/03/19	2	11.55	4	11.35	11.60	-2	2,792	-0.07%
2019/03/15	0	11.05	0	0.00	11.10	0	2,618	0.00%
2019/03/14	0	11.05	5	11.15	11.10	-5	2,618	-0.19%
2019/03/12	3	11.10	0	0.00	11.25	3	2,645	0.11%
2019/03/08	7	11.21	0	0.00	11.05	7	2,648	0.26%
2019/03/05	0	0.00	1	11.05	11.05	-1	2,753	-0.04%
2019/02/27	0	0.00	2	11.00	11.00	-2	2,795	-0.07%
2019/02/20	2	11.03	0	0.00	11.00	2	2,822	0.07%
2019/02/19	4	11.00	0	0.00	11.00	4	2,818	0.14%
2019/02/15	5	11.55	0	0.00	10.95	5	2,854	0.18%
2019/02/14	5	11.05	5	11.25	11.25	0	2,748	0.00%
2019/02/13	0	0.00	5	11.00	11.25	-5	2,703	-0.18%
2019/02/12	8	10.66	7	10.96	11.25	1	2,610	0.04%
2019/02/11	0	10.25	0	0.00	10.30	0	2,373	0.00%
2019/01/25	0	0.00	1	10.20	10.15	-1	2,421	-0.04%
2019/01/24	5	10.20	4	10.25	10.20	1	2,450	0.04%
2019/01/23	0	0.00	2	9.94	9.97	-2	2,388	-0.08%
2019/01/22	0	0.00	4	9.86	9.87	-4	2,425	-0.16%
2019/01/21	6	9.88	0	0.00	9.86	6	2,468	0.24%
2019/01/15	0	0.00	8	10.07	10.05	-8	2,613	-0.31%
2019/01/10	7	10.10	1	10.15	10.10	6	2,675	0.22%
2019/01/09	0	0.00	3	10.10	10.15	-3	2,668	-0.11%
2019/01/04	0	0.00	7	9.70	9.79	-7	2,742	-0.26%
2019/01/03	2	9.98	15	9.96	9.91	-13	2,791	-0.47%
2019/01/02	0	0.00	1	10.15	10.05	-1	2,798	-0.04%
2018/12/28	6	10.15	0	0.00	10.15	6	2,833	0.21%
2018/12/27	5	10.20	0	0.00	10.15	5	2,916	0.17%
2018/12/26	1	10.20	1	10.25	10.15	0	2,960	0.00%
2018/12/25	1	10.30	0	0.00	10.30	1	3,263	0.03%
2018/12/24	2	10.85	4	10.71	10.65	-2	3,288	-0.06%
2018/12/22	2	10.55	10.5	10.71	10.70	-8.5	3,335	-0.25%
2018/12/21	1	9.91	0	0.00	9.87	1	3,217	0.03%
2018/12/20	3	9.95	0	0.00	9.94	3	3,275	0.09%
2018/12/18	1	10.30	0	0.00	10.25	1	3,679	0.03%
2018/12/17	3	10.45	0	0.00	10.45	3	3,711	0.08%
2018/12/13	3	10.60	20	10.65	10.55	-17	3,842	-0.44%
2018/12/12	0	0.00	8	10.70	10.70	-8	3,992	-0.20%
2018/12/11	8	10.45	0	0.00	10.45	8	4,036	0.20%
2018/12/07	0	0.00	3	10.50	10.50	-3	4,099	-0.07%
2018/12/06	5	10.54	0	0.00	10.45	5	4,191	0.12%
2018/12/05	4	10.90	0	0.00	10.85	4	4,166	0.10%
2018/12/04	7	11.16	0	0.00	11.05	7	4,217	0.17%
2018/12/03	5	11.25	28	11.10	11.15	-23	4,232	-0.54%
2018/11/30	6	10.86	0	0.00	10.80	6	4,168	0.14%
2018/11/29	4	11.16	7	11.11	11.00	-3	4,141	-0.07%
2018/11/26	6	10.73	2	10.90	10.80	4	4,035	0.10%
2018/11/23	0	0.00	1	11.20	11.00	-1	4,004	-0.02%
2018/11/22	1	11.25	5	11.25	11.20	-4	3,996	-0.10%
2018/11/20	0	0.00	2	11.25	11.20	-2	4,004	-0.05%
2018/11/16	7	11.30	1	11.30	11.20	6	4,128	0.15%
2018/11/15	8	11.25	41	11.25	11.25	-33	4,127	-0.80%
2018/11/14	5	11.20	9	11.51	11.45	-4	4,121	-0.10%
2018/11/13	5	11.00	0	0.00	11.00	5	4,064	0.12%
2018/11/12	1	11.10	0	0.00	11.10	1	4,080	0.02%
2018/11/09	0	0.00	1	11.30	11.15	-1	4,114	-0.02%
2018/11/08	1	11.30	0	0.00	11.25	1	4,149	0.02%
2018/11/06	1	11.20	0	0.00	11.25	1	4,254	0.02%
2018/11/05	0	0.00	2	11.20	11.25	-2	4,362	-0.05%
2018/11/02	40	11.13	3	11.20	11.20	37	4,356	0.85%
2018/11/01	1	10.90	5	11.10	11.05	-4	4,378	-0.09%
2018/10/31	1	10.80	2	10.80	10.85	-1	4,347	-0.02%
2018/10/30	2.5	10.55	0	0.00	10.60	2.5	4,335	0.06%
2018/10/29	5	10.70	0	0.00	10.35	5	4,302	0.12%
2018/10/26	0	0.00	17	10.86	10.45	-17	4,278	-0.40%
2018/10/25	5	11.05	65	10.72	10.80	-60	4,239	-1.42%
2018/10/24	0	0.00	7	11.55	11.40	-7	4,206	-0.17%
2018/10/15	5	12.00	3	12.00	12.00	2	4,320	0.05%
2018/10/12	0	0.00	3	11.90	11.90	-3	4,382	-0.07%
2018/10/11	3	11.60	1	11.55	11.45	2	4,484	0.04%
2018/10/08	3	12.85	0	0.00	12.90	3	4,520	0.07%
2018/10/05	4	13.14	4	12.94	12.70	0	4,527	0.00%
2018/10/04	10	13.25	9	13.30	13.30	1	4,519	0.02%
2018/10/03	118	13.37	151	13.60	13.35	-33	4,496	-0.73%	大買/大賣/
2018/10/02	6	13.19	5	13.10	13.15	1	4,252	0.02%
2018/10/01	30	13.32	11	13.26	13.25	19	4,246	0.45%
2018/09/27	22	13.13	34	12.98	12.90	-12	4,202	-0.29%
2018/09/26	32	13.24	33	13.10	13.15	-1	4,190	-0.02%
2018/09/25	121	13.17	29	13.26	13.15	92	4,146	2.22%	大買/
2018/09/21	0	0.00	1	12.55	12.70	-1	3,916	-0.03%
2018/09/20	3	12.50	12	12.58	12.40	-9	3,911	-0.23%
2018/09/19	12	12.69	103	12.65	12.65	-91	3,943	-2.31%	大賣/
2018/09/18	103	12.45	15	12.55	12.40	88	3,965	2.22%	大買/
2018/09/17	7	12.37	10	12.34	12.50	-3	3,943	-0.08%
2018/09/14	2	11.90	1	11.95	12.05	1	3,935	0.03%
2018/09/13	0	0.00	2	12.05	11.90	-2	3,960	-0.05%
2018/09/12	4	11.85	2	11.88	11.85	2	3,979	0.05%
2018/09/11	5	11.35	0	0.00	11.45	5	3,978	0.13%
2018/09/10	20	11.73	0	0.00	11.10	20	4,209	0.48%
2018/09/07	0	0.00	15	11.80	11.75	-15	4,251	-0.35%
2018/09/06	2	12.08	0	0.00	12.05	2	4,651	0.04%
2018/09/05	3	12.10	0	0.00	12.25	3	5,331	0.06%
2018/09/04	0	0.00	1	12.30	12.15	-1	5,416	-0.02%
2018/09/03	1	12.25	2	12.23	12.20	-1	5,479	-0.02%
2018/08/31	5	12.34	0	0.00	12.35	5	5,567	0.09%
2018/08/30	0	0.00	2	12.30	12.25	-2	5,679	-0.04%
2018/08/27	4	12.38	0	0.00	12.40	4	6,233	0.06%
2018/08/24	0	0.00	5	12.40	12.35	-5	6,373	-0.08%
2018/08/23	32	12.70	11	12.79	12.70	21	6,664	0.32%
2018/08/22	0	0.00	10	12.00	11.95	-10	7,143	-0.14%
2018/08/21	3	11.90	10	11.75	12.00	-7	7,264	-0.10%
2018/08/20	0	0.00	20	11.90	11.80	-20	7,332	-0.27%
2018/08/17	0	0.00	1	12.35	12.15	-1	7,361	-0.01%
2018/08/16	16	12.20	10	12.18	12.25	6	7,527	0.08%
2018/08/14	7	12.64	0	0.00	12.60	7	7,628	0.09%
2018/08/10	2	13.10	0	0.00	13.10	2	7,667	0.03%
2018/08/09	8	13.70	0.1	13.65	13.70	7.9	7,618	0.10%
2018/08/08	1	13.95	7	13.92	13.75	-6	7,762	-0.08%
2018/08/03	2	13.65	0	0.00	13.60	2	8,417	0.02%
2018/08/01	0	0.00	11	13.75	13.75	-11	8,977	-0.12%
2018/07/31	1	13.80	0	0.00	13.85	1	9,091	0.01%
2018/07/30	0	0.00	1	13.65	13.65	-1	9,151	-0.01%
2018/07/25	0	0.00	3	13.70	13.75	-3	10,127	-0.03%
2018/07/20	1	13.50	0	0.00	13.25	1	11,292	0.01%
2018/07/19	1	13.95	6	13.93	13.85	-5	11,552	-0.04%
2018/07/18	2	14.00	1	14.20	13.85	1	11,902	0.01%
2018/07/17	0	0.00	13	13.75	13.80	-13	11,997	-0.11%
2018/07/16	0	0.00	17	13.55	13.45	-17	12,675	-0.13%
2018/07/13	1	13.35	10	13.45	13.35	-9	13,308	-0.07%
2018/07/12	13	13.41	29	13.40	13.35	-16	13,655	-0.12%
2018/07/11	17	12.94	21	13.00	13.00	-4	14,145	-0.03%
2018/07/10	50	13.03	20	12.95	12.95	30	14,680	0.20%
2018/07/09	0	0.00	3	12.73	12.80	-3	15,078	-0.02%
2018/07/06	2	12.28	10	12.70	12.50	-8	15,444	-0.05%
2018/07/05	4	12.99	10	12.70	12.70	-6	16,184	-0.04%
2018/07/04	3	13.05	10	13.00	13.05	-7	17,463	-0.04%
2018/07/03	3	13.32	43	13.10	13.00	-40	19,033	-0.21%
2018/07/02	2	13.63	0	0.00	13.50	2	20,309	0.01%
2018/06/29	1	13.85	3	13.77	13.80	-2	20,916	-0.01%
2018/06/28	6	13.77	0	0.00	13.65	6	21,255	0.03%
2018/06/27	17	13.94	12	14.05	13.90	5	22,255	0.02%
2018/06/26	4	13.61	5	13.90	13.60	-1	23,205	0.00%
2018/06/25	3	14.08	2	14.20	14.05	1	23,961	0.00%
2018/06/22	3	14.22	8	14.15	14.15	-5	24,878	-0.02%
2018/06/21	1	14.55	10	14.50	14.40	-9	24,899	-0.04%
2018/06/19	32	14.79	30	14.74	14.55	2	24,906	0.01%
2018/06/15	1	14.40	12	14.53	14.55	-11	24,923	-0.04%
2018/06/14	89	14.73	92	14.85	14.45	-3	24,848	-0.01%
2018/06/13	124	14.80	28	14.85	14.70	96	24,440	0.39%	大買/
2018/06/12	10	14.11	6	14.18	14.10	4	23,812	0.02%
2018/06/11	11	14.25	2	14.23	14.20	9	23,741	0.04%
2018/06/08	2	14.20	10	14.30	14.25	-8	23,712	-0.03%
2018/06/07	18	14.58	5	14.35	14.35	13	23,684	0.05%
2018/06/06	7	14.58	13	14.76	14.55	-6	23,629	-0.03%
2018/06/05	16	14.68	2	14.55	14.55	14	23,579	0.06%
2018/06/04	15	15.06	21	15.09	14.90	-6	23,514	-0.03%
2018/06/01	7	14.88	23	14.83	14.80	-16	23,306	-0.07%
2018/05/31	81	14.85	47	14.85	14.55	34	23,221	0.15%
2018/05/30	85	14.80	93	14.79	14.90	-8	23,023	-0.03%
2018/05/29	0	0.00	14	14.16	14.10	-14	22,535	-0.06%
2018/05/28	5	13.97	4	13.96	13.90	1	22,576	0.00%
2018/05/25	37	14.09	0	0.00	14.10	37	22,941	0.16%
2018/05/24	32	14.45	11	14.29	14.20	21	22,970	0.09%
2018/05/23	4	13.98	10	14.05	13.95	-6	23,027	-0.03%
2018/05/22	6	14.10	6	14.23	14.10	0	22,983	0.00%
2018/05/21	0	0.00	15	14.22	14.20	-15	22,997	-0.07%
2018/05/18	8	14.16	0	0.00	14.10	8	23,043	0.03%
2018/05/17	9	14.53	16	14.38	14.25	-7	23,107	-0.03%
2018/05/16	8	14.58	12	14.59	14.50	-4	23,085	-0.02%
2018/05/15	14	14.59	20	14.62	14.70	-6	23,051	-0.03%
2018/05/14	6	13.99	9	14.01	14.00	-3	22,841	-0.01%
2018/05/11	8	14.55	13	14.29	14.20	-5	22,794	-0.02%
2018/05/10	37	14.22	0	0.00	14.05	37	22,677	0.16%
2018/05/09	12	14.53	32	14.55	14.55	-20	22,549	-0.09%
2018/05/08	16	13.96	1	14.00	13.80	15	22,331	0.07%
2018/05/07	5	14.20	10	14.15	14.20	-5	22,303	-0.02%
2018/05/04	39	14.37	12	14.38	14.40	27	22,270	0.12%
2018/05/03	17	14.18	51	14.31	14.10	-34	22,104	-0.15%
2018/05/02	51	15.11	2	14.70	14.80	49	22,036	0.22%
2018/04/30	15	15.76	28	15.76	15.80	-13	21,551	-0.06%
2018/04/27	23	15.07	38	14.47	14.95	-15	21,151	-0.07%
2018/04/26	49	14.90	10	15.27	14.75	39	21,133	0.18%
2018/04/25	23	15.48	21	15.52	15.70	2	20,731	0.01%
2018/04/24	52	15.24	38	15.23	15.15	14	20,593	0.07%
2018/04/23	17	16.21	1	16.15	16.10	16	20,318	0.08%
2018/04/20	37	16.74	52	16.75	16.40	-15	20,316	-0.07%
2018/04/19	34	16.54	40	16.46	16.45	-6	20,016	-0.03%
2018/04/18	10	16.29	34	16.17	16.10	-24	20,022	-0.12%
2018/04/17	42	16.11	41	16.19	16.00	1	21,850	0.00%
2018/04/16	28	16.22	24	15.73	16.10	4	22,218	0.02%
2018/04/13	22	16.15	11	16.26	15.90	11	22,585	0.05%
2018/04/12	36	16.08	3	16.10	15.95	33	22,255	0.15%
2018/04/11	67	16.47	56	16.17	16.65	11	21,929	0.05%
2018/04/10	60	16.83	82	16.79	16.15	-22	21,196	-0.10%
2018/04/09	167	17.46	115	17.53	17.90	52	19,983	0.26%	大買/大賣/
2018/04/03	54	16.44	56	16.29	16.70	-2	18,537	-0.01%
2018/04/02	68	15.75	87	15.77	15.55	-19	17,694	-0.11%
2018/03/31	17	15.34	15	15.46	15.10	2	17,151	0.01%
2018/03/30	48	15.70	73	15.29	15.25	-25	16,948	-0.15%
2018/03/29	64	14.76	142.7	14.79	15.00	-78.7	15,991	-0.49%	大賣/
2018/03/28	95	14.27	51.2	14.24	14.10	43.8	15,053	0.29%
2018/03/27	50	14.19	77	14.10	14.10	-27	14,266	-0.19%
2018/03/26	12.2	13.16	5	13.00	13.10	7.2	13,432	0.05%
2018/03/23	42	12.85	11	12.91	12.85	31	13,663	0.23%
2018/03/22	15	13.30	41	13.32	13.05	-26	14,101	-0.18%
2018/03/21	50	13.48	89	13.51	13.45	-39	14,098	-0.28%
2018/03/19	15	12.94	41	12.97	12.90	-26	14,160	-0.18%
2018/03/16	46	13.05	10	12.95	12.95	36	14,312	0.25%
2018/03/15	10	12.95	10	12.95	12.95	0	14,596	0.00%
2018/03/14	10	12.95	11	13.05	12.90	-1	14,940	-0.01%
2018/03/13	6	13.00	1	13.10	13.00	5	15,727	0.03%
2018/03/12	17	12.99	1	12.95	12.85	16	16,159	0.10%
2018/03/09	10	13.30	4	13.09	12.95	6	16,574	0.04%
2018/03/08	5	13.20	4	13.23	13.20	1	17,110	0.01%
2018/03/07	54	13.53	10	13.23	13.05	44	17,678	0.25%
2018/03/06	7	13.66	5	13.80	13.50	2	18,586	0.01%
2018/03/05	35	13.84	56	13.92	13.55	-21	19,631	-0.11%
2018/03/02	16	13.98	2	14.08	13.90	14	20,530	0.07%
2018/03/01	104	13.98	71	14.11	14.00	33	21,225	0.16%	大買/
2018/02/27	20	13.92	80	13.98	14.00	-60	21,425	-0.28%
2018/02/26	60	13.80	1	13.65	13.55	59	21,188	0.28%
2018/02/23	18	13.29	20	13.70	13.70	-2	21,268	-0.01%
2018/02/22	19	12.97	1	12.95	12.95	18	21,431	0.08%
2018/02/21	3	12.93	23	13.03	13.00	-20	21,854	-0.09%
2018/02/12	20	12.57	8	12.54	12.60	12	21,895	0.05%
2018/02/09	5	11.91	8	11.76	12.40	-3	22,394	-0.01%
2018/02/08	6	12.17	0	0.00	12.05	6	22,327	0.03%
2018/02/07	30	12.34	6	12.42	12.50	24	22,386	0.11%
2018/02/06	15	12.51	16	11.84	11.80	-1	22,465	0.00%
2018/02/05	11	12.92	10	12.94	13.05	1	22,689	0.00%
2018/02/02	9	13.65	0	0.00	13.40	9	23,266	0.04%
2018/02/01	16	13.57	38	13.45	13.45	-22	23,966	-0.09%
2018/01/31	5	13.30	0	0.00	13.30	5	23,942	0.02%
2018/01/30	4	13.19	2	13.35	13.15	2	23,941	0.01%
2018/01/29	0	0.00	19	13.50	13.50	-19	23,884	-0.08%
2018/01/26	1	13.65	1	13.65	13.60	0	23,907	0.00%
2018/01/25	4	13.94	67	13.88	13.70	-63	23,955	-0.26%
2018/01/24	3	13.57	3	13.60	13.60	0	23,884	0.00%
2018/01/23	20	13.76	11	13.84	13.75	9	23,935	0.04%
2018/01/22	96	13.67	60	13.74	13.65	36	24,033	0.15%
2018/01/19	11	14.05	6	14.08	14.15	5	24,310	0.02%
2018/01/18	1	14.35	0	0.00	14.00	1	24,664	0.00%
2018/01/17	33	14.34	37	14.44	14.25	-4	24,934	-0.02%
2018/01/16	40	14.14	30	14.25	14.55	10	24,889	0.04%
2018/01/15	12	14.91	21	14.44	14.20	-9	24,884	-0.04%
2018/01/12	84	14.92	107	15.04	14.85	-23	24,415	-0.09%	大賣/
2018/01/11	189	15.28	203	15.67	14.80	-14	23,839	-0.06%	大買/大賣/
2018/01/10	71	14.83	44.2	14.99	15.00	26.8	21,688	0.12%
2018/01/09	93	14.35	129	14.12	14.25	-36	20,880	-0.17%	大賣/
2018/01/08	3	13.82	33	13.76	13.60	-30	20,377	-0.15%
2018/01/05	0	0.00	10	13.65	13.55	-10	20,271	-0.05%
2018/01/04	6	13.69	6	13.79	13.65	0	20,210	0.00%
2018/01/03	7	13.84	2	13.75	13.70	5	20,244	0.02%
2018/01/02	51	13.75	6	14.12	13.75	45	20,170	0.22%