大亞 (1609)-兆豐-北高雄券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
64.2
漲跌
▼0.5
漲幅
-0.77%
成交量
393,908張
產業
上市電器電纜類股
900人加入追蹤

立即追蹤
本地時間:14:30

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

大亞 (1609)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	300.1	64.54	274	63.85	64.20	26.1	51,577	0.05%	大買/大賣/
2024/04/18	23.1	63.69	38	64.01	64.70	-15	45,068	-0.03%
2024/04/17	22	57.55	66	57.70	58.90	-44	42,476	-0.10%
2024/04/16	228	55.36	158	55.68	53.60	70	40,749	0.17%	大買/大賣/
2024/04/15	64	55.10	98.5	55.29	55.60	-34.5	36,988	-0.09%
2024/04/12	21	47.52	566.2	46.68	50.60	-545.2	34,024	-1.60%	大賣/鉅額交易
2024/04/11	74	46.70	58.1	46.94	46.00	15.9	32,414	0.05%
2024/04/10	493	47.54	58.2	46.70	46.70	434.8	31,471	1.38%	大買/鉅額交易
2024/04/09	36	44.78	113.5	45.47	45.55	-77.5	29,793	-0.26%	大賣/
2024/04/08	23	43.16	51.4	42.87	43.10	-28.4	28,049	-0.10%
2024/04/03	45	41.62	83	42.13	41.15	-38	27,536	-0.14%
2024/04/02	47	41.93	7	42.08	41.75	40	27,355	0.15%
2024/04/01	39	42.85	10	43.26	42.60	29	27,068	0.11%
2024/03/29	41.2	43.17	11.6	43.27	43.00	29.6	26,844	0.11%
2024/03/28	4	44.71	11.1	44.99	44.20	-7.1	26,243	-0.03%
2024/03/27	79.2	45.07	117.1	44.91	44.05	-37.9	25,546	-0.15%	大賣/
2024/03/26	141	45.25	247.1	45.48	43.80	-106.1	24,475	-0.43%	大買/大賣/鉅額交易
2024/03/25	314	44.22	96	44.97	45.40	218	22,208	0.98%	大買/鉅額交易
2024/03/22	45	41.77	405.4	41.79	42.45	-360.4	18,720	-1.93%	大賣/鉅額交易
2024/03/21	4	38.51	17	38.31	38.60	-13	16,948	-0.08%
2024/03/20	10	37.65	1	37.70	37.35	9	16,636	0.05%
2024/03/19	12.1	38.41	12.5	38.35	38.10	-0.4	16,490	0.00%
2024/03/18	7	38.34	61	38.35	38.45	-54	16,303	-0.33%
2024/03/15	118	37.88	19	38.04	37.95	99	16,333	0.61%	大買/
2024/03/14	40.3	38.58	37.2	38.36	37.85	3.1	16,455	0.02%
2024/03/13	67	37.66	10	37.46	36.85	57	15,554	0.37%
2024/03/12	4	36.71	20	37.07	37.20	-16	16,240	-0.10%
2024/03/11	7	35.97	0	0.00	36.30	7	16,078	0.04%
2024/03/08	16	36.00	4.1	36.72	36.05	11.9	16,116	0.07%
2024/03/07	36.1	36.86	7	37.02	36.70	29.1	16,013	0.18%
2024/03/06	32	38.58	36	38.89	37.50	-4	15,653	-0.03%
2024/03/05	6.4	36.61	15.1	36.60	36.35	-8.7	14,187	-0.06%
2024/03/04	21	37.22	35	37.37	36.95	-14	14,009	-0.10%
2024/03/01	14	37.68	13	38.00	37.85	1	13,745	0.01%
2024/02/29	7	36.94	29.2	37.24	37.50	-22.2	13,258	-0.17%
2024/02/27	12	36.08	0	0.00	35.65	12	12,912	0.09%
2024/02/26	18	36.71	8.5	37.26	36.45	9.5	12,829	0.07%
2024/02/23	6	36.11	36	36.27	36.25	-30	12,302	-0.24%
2024/02/22	9	36.48	3.1	36.35	36.40	5.9	12,200	0.05%
2024/02/21	1	36.30	6.1	36.22	36.15	-5.1	12,059	-0.04%
2024/02/20	42	36.31	40	35.75	35.90	2	12,000	0.02%
2024/02/19	10	36.50	22	36.46	36.30	-12	11,892	-0.10%
2024/02/16	20	35.85	4.1	35.90	35.90	15.9	11,753	0.14%
2024/02/15	0	0.00	2	35.20	35.25	-2	11,571	-0.02%
2024/02/05	6	34.45	6	34.50	34.50	0	11,525	0.00%
2024/02/02	48	35.34	83	34.94	34.80	-35	11,490	-0.30%
2024/02/01	0	0.00	10	35.20	35.40	-10	11,408	-0.09%
2024/01/30	10	35.10	0	0.00	34.90	10	11,431	0.09%
2024/01/29	45	34.74	0	0.00	34.80	45	11,439	0.39%
2024/01/26	0	0.00	1	34.60	34.60	-1	11,464	-0.01%
2024/01/25	11.5	35.07	0	0.00	34.85	11.5	11,468	0.10%
2024/01/24	23	35.35	1	35.35	35.35	22	11,461	0.19%
2024/01/22	18	35.37	3	35.40	35.35	15	11,439	0.13%
2024/01/19	10	35.15	20	35.07	34.80	-10	11,317	-0.09%
2024/01/18	11	34.16	2	34.70	34.80	9	11,228	0.08%
2024/01/17	35	35.08	85	34.86	34.60	-50	11,190	-0.45%
2024/01/16	77	35.87	32	36.24	35.50	45	11,067	0.41%
2024/01/15	77	36.65	77.1	36.78	36.90	-0.1	10,747	0.00%
2024/01/11	5	34.00	0	0.00	34.10	5	9,592	0.05%
2024/01/09	5	33.85	0	0.00	33.65	5	9,803	0.05%
2024/01/05	6	34.33	0	0.00	34.30	6	9,894	0.06%
2024/01/04	0	0.00	1.5	35.23	34.60	-1.5	9,942	-0.02%
2024/01/03	9	34.76	5	35.23	34.70	4	10,003	0.04%
2024/01/02	11	34.79	2.5	34.98	35.00	8.5	9,946	0.09%
2023/12/29	15	34.69	5	34.75	34.50	10	9,959	0.10%
2023/12/28	3	34.77	19	35.03	35.00	-16	9,956	-0.16%
2023/12/27	3	34.25	4	34.23	34.00	-1	10,054	-0.01%
2023/12/26	0	0.00	1	33.90	33.95	-1	10,500	-0.01%
2023/12/25	0	0.00	0	33.80	33.75	0	11,418	0.00%
2023/12/22	2	34.10	0	0.00	33.90	2	11,866	0.02%
2023/12/21	0.1	34.30	1	34.20	34.30	-0.9	12,507	-0.01%
2023/12/20	10.3	34.00	12	34.02	34.20	-1.7	12,617	-0.01%
2023/12/19	1	33.45	1	33.60	33.45	0	12,665	0.00%
2023/12/18	23	34.25	15	33.95	33.90	8	12,681	0.06%
2023/12/15	1	34.45	2	34.65	34.40	-1	12,693	-0.01%
2023/12/14	11	35.08	0	0.00	34.55	11	12,628	0.09%
2023/12/13	17	35.15	7	34.86	34.85	10	12,503	0.08%
2023/12/12	16	36.39	4	36.50	35.60	12	12,373	0.10%
2023/12/11	6	36.37	42	36.23	35.80	-36	11,967	-0.30%
2023/12/08	35	35.54	24.2	35.81	35.60	10.8	11,478	0.09%
2023/12/07	168	35.03	53	35.54	35.95	115	11,007	1.04%	大買/鉅額交易
2023/12/06	0	0.00	56.1	33.99	33.95	-56.1	10,073	-0.56%
2023/12/05	5	33.31	1	33.65	33.45	4	10,041	0.04%
2023/12/04	16	34.38	2.3	34.31	33.95	13.7	9,961	0.14%
2023/12/01	5	33.99	1	34.05	33.90	4	9,871	0.04%
2023/11/29	0	0.00	1	34.35	34.25	-1	9,996	-0.01%
2023/11/28	2	34.15	7	34.20	34.45	-5	10,079	-0.05%
2023/11/27	3	34.17	4	34.28	34.00	-1	10,284	-0.01%
2023/11/24	13	34.37	11	34.41	34.20	2	10,226	0.02%
2023/11/21	1	33.80	5	33.79	33.70	-4	10,061	-0.04%
2023/11/20	0	0.00	3	33.45	33.50	-3	10,060	-0.03%
2023/11/17	0	0.00	5	33.38	33.25	-5	10,102	-0.05%
2023/11/16	1	33.10	3	33.07	33.00	-2	10,190	-0.02%
2023/11/15	5	32.59	7	32.42	32.75	-2	10,289	-0.02%
2023/11/14	7	32.15	10	32.05	32.05	-3	10,528	-0.03%
2023/11/13	2	32.23	3	32.38	32.45	-1	10,919	-0.01%
2023/11/10	1	32.25	0	0.00	32.25	1	11,057	0.01%
2023/11/08	7	32.64	5	32.70	32.60	2	11,569	0.02%
2023/11/07	0	0.00	1	33.15	33.15	-1	11,769	-0.01%
2023/11/06	4	33.34	3	33.38	33.45	1	12,119	0.01%
2023/11/03	7	32.88	2	32.85	32.80	5	12,498	0.04%
2023/11/02	0	0.00	2	32.33	32.50	-2	12,697	-0.02%
2023/11/01	52	31.90	28	31.86	31.90	24	13,002	0.18%
2023/10/31	2.5	32.15	2	32.20	32.00	0.5	13,902	0.00%
2023/10/30	4	33.38	3	32.63	32.80	1	16,190	0.01%
2023/10/27	7	32.97	0	0.00	32.80	7	16,241	0.04%
2023/10/26	4	32.89	5	33.00	32.80	-1	16,488	-0.01%
2023/10/25	24.4	33.51	12.1	33.94	33.45	12.3	16,712	0.07%
2023/10/24	2	33.08	0	0.00	33.40	2	16,883	0.01%
2023/10/23	3	33.13	0	0.00	33.05	3	17,175	0.02%
2023/10/20	9	32.18	3	32.13	32.10	6	17,530	0.03%
2023/10/19	14	32.98	1	32.85	32.80	13	18,760	0.07%
2023/10/18	15	33.08	0	0.00	32.90	15	19,514	0.08%
2023/10/17	6	33.91	3	34.03	33.60	3	19,983	0.02%
2023/10/16	6	34.27	0	0.00	34.25	6	20,170	0.03%
2023/10/13	28	35.17	1	35.10	34.95	27	21,179	0.13%
2023/10/12	7	35.46	0	0.00	35.50	7	22,483	0.03%
2023/10/11	13	35.60	0	0.00	35.35	13	22,863	0.06%
2023/10/06	12	36.57	0	0.00	36.40	12	23,403	0.05%
2023/10/05	10	37.12	7	37.20	36.90	3	23,809	0.01%
2023/10/04	9.5	36.97	0	0.00	36.85	9.5	24,245	0.04%
2023/10/03	18	38.11	6	38.73	37.75	12	24,742	0.05%
2023/10/02	21	38.89	17	38.88	38.60	4	24,700	0.02%
2023/09/28	28.9	38.02	69.2	37.90	38.45	-40.3	24,534	-0.16%
2023/09/27	67	36.63	71	36.73	36.70	-4	24,392	-0.02%
2023/09/26	8	36.63	70	36.63	36.35	-62	24,300	-0.26%
2023/09/25	2	34.65	9.7	34.94	35.25	-7.7	24,137	-0.03%
2023/09/22	11	33.08	15	34.02	34.40	-4	24,427	-0.02%
2023/09/21	5	33.56	0	0.00	33.45	5	24,577	0.02%
2023/09/20	14	33.88	4	34.06	34.10	10	24,714	0.04%
2023/09/19	22	34.40	0	0.00	34.10	22	25,156	0.09%
2023/09/18	0	0.00	15	34.81	34.65	-15	25,310	-0.06%
2023/09/15	10	34.80	3.8	34.94	35.10	6.2	25,673	0.02%
2023/09/14	0.3	34.60	3	34.95	34.85	-2.7	25,991	-0.01%
2023/09/13	6	34.68	0	0.00	34.40	6	26,462	0.02%
2023/09/12	22.2	34.95	49	34.85	34.80	-26.8	27,933	-0.10%
2023/09/11	5	35.36	0	0.00	35.15	5	28,871	0.02%
2023/09/08	52	36.13	0	0.00	35.95	52	29,379	0.18%
2023/09/05	2	36.10	2	36.03	36.10	0	32,646	0.00%
2023/09/04	2	36.80	1	37.00	36.45	1	35,956	0.00%
2023/09/01	7	36.73	0	0.00	36.45	7	38,926	0.02%
2023/08/31	6	36.65	3	36.53	36.95	3	42,430	0.01%
2023/08/30	1	35.85	10	35.91	35.75	-9	43,137	-0.02%
2023/08/29	4	35.03	4	35.15	35.50	0	43,762	0.00%
2023/08/28	4.7	35.36	10	35.20	35.15	-5.3	43,860	-0.01%
2023/08/25	1	35.55	3	36.07	36.00	-2	43,928	0.00%
2023/08/24	8	36.00	13	36.09	35.85	-5	44,056	-0.01%
2023/08/23	4.3	35.88	20.4	36.12	35.90	-16.1	44,190	-0.04%
2023/08/22	78	35.90	78	35.83	35.85	0	44,503	0.00%
2023/08/21	22	36.50	5	36.42	36.35	17	44,699	0.04%
2023/08/18	18.2	36.37	8.8	36.70	36.00	9.4	44,769	0.02%
2023/08/17	43.1	35.74	44.6	36.05	36.15	-1.5	44,812	0.00%
2023/08/16	125.2	34.76	128	34.48	35.15	-2.8	45,047	-0.01%	大買/大賣/
2023/08/15	101	34.39	90	34.30	34.70	11	45,745	0.02%	大買/
2023/08/14	5.1	33.75	7	33.69	33.60	-1.9	46,303	0.00%
2023/08/11	44.4	35.72	68	35.58	34.65	-23.6	46,414	-0.05%
2023/08/10	59	35.81	241	36.02	35.70	-182	46,556	-0.39%	大賣/鉅額交易
2023/08/09	31	37.05	73	37.35	36.85	-42	46,722	-0.09%
2023/08/08	60	36.82	53.5	37.31	36.55	6.5	46,782	0.01%
2023/08/07	159	36.83	186	36.70	37.00	-27	47,425	-0.06%	大買/大賣/
2023/08/04	89.2	37.24	77	36.82	37.35	12.2	48,362	0.03%
2023/08/02	203.3	40.28	199	39.82	39.25	4.3	48,205	0.01%	大買/大賣/
2023/08/01	21	37.45	20	37.65	37.50	1	46,944	0.00%
2023/07/31	60.6	37.69	57.4	37.67	37.65	3.3	48,426	0.01%
2023/07/28	3.4	37.94	2	38.03	38.05	1.4	50,109	0.00%
2023/07/27	63	38.60	55	38.45	38.55	8	50,332	0.02%
2023/07/26	64.6	38.40	68	39.28	38.35	-3.4	50,990	-0.01%
2023/07/25	37.4	38.77	35	38.93	39.25	2.4	50,730	0.00%
2023/07/24	147.5	40.44	81	40.00	38.80	66.5	50,319	0.13%	大買/
2023/07/21	133	39.84	130	39.76	39.75	3	49,129	0.01%	大買/大賣/
2023/07/20	110	39.18	106	39.04	39.60	4	48,499	0.01%	大買/大賣/
2023/07/19	58	37.93	52.1	38.16	38.25	5.9	48,038	0.01%
2023/07/18	163	39.58	54	39.58	38.55	109	47,915	0.23%	大買/鉅額交易
2023/07/17	104	39.54	116.9	39.22	39.45	-12.9	47,115	-0.03%	大買/大賣/
2023/07/14	48	37.99	54	38.09	37.60	-6	46,247	-0.01%
2023/07/13	28	38.47	40	38.47	38.05	-12	46,233	-0.03%
2023/07/12	101	39.40	26	39.23	39.40	75	45,854	0.16%	大買/
2023/07/11	16	39.46	21	39.18	38.70	-5	46,018	-0.01%
2023/07/10	41	38.86	28	39.08	38.95	13	46,535	0.03%
2023/07/07	206	37.76	209	37.74	37.90	-3	47,187	-0.01%	大買/大賣/
2023/07/06	78	38.97	93	38.62	38.10	-15	47,423	-0.03%
2023/07/05	117	39.22	51	39.04	39.15	66	47,541	0.14%	大買/
2023/07/04	111	38.38	129	38.35	38.25	-18	47,450	-0.04%	大買/大賣/
2023/07/03	46	38.84	67	38.90	38.60	-21	47,692	-0.04%
2023/06/30	67	38.28	92.5	38.12	38.60	-25.5	47,357	-0.05%
2023/06/29	137	37.45	142.6	37.32	37.40	-5.6	47,382	-0.01%	大買/大賣/
2023/06/28	51.2	36.94	42	37.09	36.75	9.2	47,669	0.02%
2023/06/27	133.6	37.42	254.1	37.15	36.95	-120.5	47,668	-0.25%	大買/大賣/鉅額交易
2023/06/26	32	37.95	13	38.12	38.10	19	48,044	0.04%
2023/06/21	45	38.68	8	38.13	38.00	37	48,710	0.08%
2023/06/20	12	38.59	14	38.54	38.70	-2	48,365	0.00%
2023/06/19	18	38.63	57	38.29	38.15	-39	48,045	-0.08%
2023/06/16	72	39.29	40.1	39.59	38.50	31.9	47,705	0.07%
2023/06/15	18	37.96	31.3	37.53	38.10	-13.3	46,305	-0.03%
2023/06/14	28	38.03	1	38.60	37.60	27	45,571	0.06%
2023/06/13	25.1	37.84	29	38.22	37.80	-3.9	45,133	-0.01%
2023/06/12	22	38.70	14	38.54	38.40	8	44,542	0.02%
2023/06/09	54	39.78	19	39.73	39.50	35	43,814	0.08%
2023/06/08	104	40.51	71.2	40.62	40.50	32.8	42,292	0.08%	大買/
2023/06/07	39	37.63	132.3	38.35	39.20	-93.3	39,128	-0.24%	大賣/
2023/06/06	98	36.47	105	36.08	35.65	-7	36,364	-0.02%	大賣/
2023/06/05	198	32.94	104.1	34.27	34.80	93.9	33,276	0.28%	大買/大賣/
2023/06/02	42	31.98	19.1	31.81	31.65	22.9	32,861	0.07%
2023/06/01	35	31.21	50	30.85	30.85	-15	32,232	-0.05%
2023/05/31	3	30.77	11.1	30.84	31.10	-8.1	32,140	-0.03%
2023/05/30	10	30.69	55.3	30.57	30.50	-45.3	32,073	-0.14%
2023/05/29	2	31.00	2	31.25	31.00	0	31,878	0.00%
2023/05/26	18	30.64	9	30.63	30.75	9	31,692	0.03%
2023/05/25	15	31.58	13	31.77	31.20	2	31,400	0.01%
2023/05/24	24	31.57	10	31.63	31.60	14	31,212	0.04%
2023/05/23	22.1	31.72	4	31.86	31.75	18.1	31,263	0.06%
2023/05/22	20	31.78	10	31.75	31.80	10	31,141	0.03%
2023/05/19	22.6	31.47	20.7	31.54	31.25	2	30,602	0.01%
2023/05/18	48	31.36	37	31.43	31.35	11	30,165	0.04%
2023/05/17	12	30.89	16	31.01	30.50	-4	29,950	-0.01%
2023/05/16	9.2	30.53	7	30.58	30.60	2.2	29,520	0.01%
2023/05/15	31	29.91	35	30.08	30.25	-4	29,140	-0.01%
2023/05/12	60.5	29.45	43	30.10	29.55	17.5	28,650	0.06%
2023/05/11	60.5	29.45	43	30.10	28.95	17.5	28,352	0.06%
2023/05/10	43	31.07	113	31.54	30.90	-70	27,516	-0.25%	大賣/
2023/05/09	25.9	30.58	17	30.43	30.05	8.9	26,294	0.03%
2023/05/08	39	31.81	45.1	31.88	32.00	-6.1	25,548	-0.02%
2023/05/05	60	31.59	59.4	31.59	31.30	0.6	24,560	0.00%
2023/05/04	122.5	30.53	384.1	30.92	31.00	-261.6	23,319	-1.12%	大買/大賣/鉅額交易
2023/05/03	20	29.05	3	28.97	28.95	17	22,140	0.08%
2023/05/02	59	28.62	89.7	28.88	29.20	-30.7	22,145	-0.14%
2023/04/28	0	0.00	21	27.40	27.40	-21	21,305	-0.10%
2023/04/27	5	27.05	0	0.00	27.05	5	21,187	0.02%
2023/04/26	4	27.03	5	26.90	27.10	-1	21,097	0.00%
2023/04/25	4	27.30	11	27.00	27.30	-7	20,958	-0.03%
2023/04/24	10	27.80	27	27.43	27.80	-17	20,783	-0.08%
2023/04/21	54.9	27.13	11	27.33	27.10	43.9	20,617	0.21%
2023/04/20	31	28.09	16	27.81	27.80	15	20,428	0.07%
2023/04/19	75	28.62	72	28.37	28.40	3	20,163	0.01%
2023/04/18	62	27.43	5	27.37	27.45	57	19,694	0.29%
2023/04/17	5	28.62	28	28.52	28.40	-23	19,352	-0.12%
2023/04/14	115	29.17	61	28.60	28.60	54	19,482	0.28%	大買/
2023/04/13	88	29.10	68	28.57	28.70	20	18,938	0.11%
2023/04/12	77	28.12	411.2	28.68	28.70	-334.2	17,837	-1.87%	大賣/鉅額交易
2023/04/11	75	27.39	64.1	27.37	27.35	10.9	16,489	0.07%
2023/04/10	107	27.17	1.1	27.29	26.85	105.9	15,894	0.67%	大買/鉅額交易
2023/04/07	26	27.07	23	27.19	27.20	3	15,446	0.02%
2023/04/06	49	26.81	66	26.84	26.75	-17	14,737	-0.12%
2023/03/31	7.8	25.91	11	25.86	25.85	-3.2	14,106	-0.02%
2023/03/30	9	26.78	5	26.50	26.15	4	13,930	0.03%
2023/03/29	63	26.23	27	26.49	26.55	36	13,503	0.27%
2023/03/28	10	25.70	34	25.59	25.50	-24	12,991	-0.18%
2023/03/27	38	27.22	43	26.88	26.25	-5	12,779	-0.04%
2023/03/24	85	26.19	34.5	26.21	26.15	50.6	11,861	0.43%
2023/03/23	0.5	24.90	3	24.87	25.05	-2.5	10,985	-0.02%
2023/03/22	3.1	24.93	3	24.87	24.75	0.1	11,030	0.00%
2023/03/21	2.6	25.33	2.1	25.27	25.00	0.5	10,986	0.00%
2023/03/20	3.6	24.72	5	25.00	25.20	-1.4	10,938	-0.01%
2023/03/17	65	25.00	0	25.10	24.95	65	10,975	0.59%
2023/03/16	1	24.95	3	25.60	25.40	-2	10,732	-0.02%
2023/03/15	3	25.95	6	26.19	26.05	-3	10,642	-0.03%
2023/03/14	1	25.50	4	25.48	25.55	-3	10,649	-0.03%
2023/03/13	12	24.81	10	24.60	24.80	2	10,504	0.02%
2023/03/10	16	25.03	54	25.14	24.95	-38	10,655	-0.36%
2023/03/09	66	26.35	2	26.30	26.20	64	10,463	0.61%
2023/03/08	2.2	26.43	7.8	26.77	27.05	-5.6	10,247	-0.05%
2023/03/07	7	25.95	9	26.04	25.80	-2	9,690	-0.02%
2023/03/06	2.3	24.51	3	25.05	24.90	-0.7	9,105	-0.01%
2023/03/03	5.7	24.84	5.9	24.84	24.60	-0.2	8,982	0.00%
2023/03/02	2.9	24.47	10.7	24.52	24.90	-7.8	8,879	-0.09%
2023/03/01	3	24.15	1	24.05	24.15	2	8,746	0.02%
2023/02/24	6.7	24.47	4.8	24.46	24.25	1.9	8,686	0.02%
2023/02/23	3.8	24.88	5.5	24.83	24.60	-1.8	8,618	-0.02%
2023/02/22	11	24.86	0	0.00	24.90	11	8,528	0.13%
2023/02/21	2.6	25.15	10	25.23	25.20	-7.4	8,367	-0.09%
2023/02/20	1	24.85	13	25.07	25.05	-12	8,186	-0.15%
2023/02/17	8	24.44	4	24.25	24.35	4	8,247	0.05%
2023/02/16	33.5	24.70	8.1	24.80	24.50	25.4	8,317	0.31%
2023/02/15	6.6	24.16	24.6	24.30	24.40	-18.1	7,883	-0.23%
2023/02/14	5	23.22	10	23.28	23.15	-5	7,305	-0.07%
2023/02/13	5	23.33	2	23.15	23.30	3	7,282	0.04%
2023/02/10	4.4	23.43	3.8	23.54	23.30	0.6	7,222	0.01%
2023/02/09	9	23.74	13	23.70	23.60	-4	7,214	-0.06%
2023/02/08	11.4	23.32	1.6	23.58	23.25	9.8	7,010	0.14%
2023/02/07	4.1	23.30	3	23.25	23.50	1.1	6,953	0.02%
2023/02/03	2	23.50	1	23.40	23.50	1	6,878	0.01%
2023/02/02	1	23.90	14	24.20	23.95	-13	6,752	-0.19%
2023/02/01	8	24.01	77.4	24.06	24.10	-69.4	6,397	-1.08%
2023/01/31	17	21.84	25.1	22.40	23.00	-8.1	5,630	-0.14%
2023/01/30	6	21.15	1	21.00	21.15	5	5,137	0.10%
2023/01/17	0	0.00	6	20.45	20.55	-6	5,089	-0.12%
2023/01/13	2.1	20.40	0	0.00	20.35	2.1	5,137	0.04%
2023/01/11	0	0.00	1	20.70	20.50	-1	5,090	-0.02%
2023/01/10	1	20.45	0	0.00	20.45	1	5,085	0.02%
2023/01/09	0.1	20.90	0	21.00	20.80	0.1	5,067	0.00%
2023/01/06	2	20.88	0	0.00	20.80	2	5,054	0.04%
2023/01/05	2	21.25	4	21.45	21.25	-2	5,063	-0.04%
2023/01/04	5	21.69	3	21.88	21.50	2	4,984	0.04%
2023/01/03	7	20.91	7	20.80	20.85	0	4,544	0.00%
2022/12/30	0	0.00	1	20.45	20.30	-1	4,385	-0.02%
2022/12/29	1	20.20	2	20.13	20.15	-1	4,372	-0.02%
2022/12/28	2	20.50	0	0.00	20.30	2	4,373	0.05%
2022/12/23	1.1	20.36	2	20.48	20.50	-0.9	4,347	-0.02%
2022/12/22	5	20.40	0	0.00	20.40	5	4,360	0.11%
2022/12/21	13	20.27	6	20.60	20.25	7	4,403	0.16%
2022/12/20	0	0.00	1	20.00	19.75	-1	4,355	-0.02%
2022/12/16	1	20.60	0	0.00	20.75	1	4,371	0.02%
2022/12/15	2	20.90	0	0.00	20.95	2	4,337	0.05%
2022/12/14	10	20.75	0	0.00	20.75	10	4,303	0.23%
2022/12/13	0	0.00	5	20.60	20.50	-5	4,265	-0.12%
2022/12/12	6	20.92	0	0.00	20.85	6	4,301	0.14%
2022/12/09	2	20.70	4.3	20.87	20.80	-2.3	4,192	-0.06%
2022/12/08	0	0.00	2.6	20.49	20.20	-2.6	4,016	-0.06%
2022/12/06	12.7	21.06	5.6	21.09	20.75	7.1	3,905	0.18%
2022/12/05	6.1	20.54	4.4	20.51	20.60	1.7	3,654	0.05%
2022/12/02	7	20.17	12	20.26	20.65	-5	3,587	-0.14%
2022/12/01	6.6	19.64	3	19.72	19.45	3.6	3,338	0.11%
2022/11/30	1	19.75	52.5	19.35	19.70	-51.5	3,315	-1.55%
2022/11/29	4.8	18.80	3	18.75	19.05	1.8	3,186	0.06%
2022/11/28	0	0.00	4	18.55	18.80	-4	3,193	-0.13%
2022/11/22	4.2	18.59	4	18.60	18.55	0.2	3,316	0.00%
2022/11/21	0	0.00	3	18.85	18.55	-3	3,392	-0.09%
2022/11/18	27.4	18.86	4	18.74	18.50	23.4	3,406	0.69%
2022/11/17	25	19.08	3	18.98	19.00	22	3,389	0.65%
2022/11/16	11	19.12	3	19.12	18.95	8	3,367	0.24%
2022/11/15	9.1	19.06	6	19.31	19.40	3.1	3,289	0.10%
2022/11/14	6	18.25	13	18.31	18.90	-7	2,968	-0.24%
2022/11/11	3	17.38	5	17.47	17.20	-2	2,765	-0.07%
2022/11/10	6	17.40	5	17.29	17.20	1	2,787	0.03%
2022/11/09	6.9	17.55	11	17.51	17.50	-4.1	2,813	-0.15%
2022/11/08	6	17.52	3	17.50	17.45	3	2,842	0.10%
2022/11/07	0.9	17.60	3	17.23	17.55	-2.1	2,843	-0.07%
2022/11/04	2	16.95	4	16.79	17.00	-2	2,830	-0.07%
2022/11/03	5.9	16.77	3	16.73	16.90	2.9	2,881	0.10%
2022/11/02	2	17.05	3	17.15	17.00	-1	2,906	-0.03%
2022/11/01	4	16.42	4	16.68	16.95	0	2,912	0.00%
2022/10/31	0	0.00	3	16.65	16.55	-3	2,945	-0.10%
2022/10/28	5.8	16.77	3	16.82	16.45	2.8	3,124	0.09%
2022/10/27	1	16.65	1	16.70	16.85	0	3,447	0.00%
2022/10/26	0	0.00	4	16.55	16.50	-4	3,476	-0.12%
2022/10/25	0	0.00	1.1	16.81	16.65	-1.1	3,537	-0.03%
2022/10/24	9	16.84	5	16.65	16.75	4	3,550	0.11%
2022/10/21	3.9	16.44	3	16.33	16.20	0.9	3,555	0.02%
2022/10/20	2	16.20	2	16.05	16.55	0	3,560	0.00%
2022/10/19	3.8	16.56	2	16.70	16.40	1.8	3,557	0.05%
2022/10/18	4	16.36	5	16.43	16.50	-1	3,638	-0.03%
2022/10/17	5.8	16.10	3	15.77	16.30	2.8	3,648	0.08%
2022/10/14	1	16.30	0	0.00	16.35	1	3,670	0.03%
2022/10/13	1	16.70	0	0.00	15.90	1	3,697	0.03%
2022/10/11	0.2	17.45	0	0.00	17.25	0.2	3,661	0.01%
2022/10/07	3	18.25	3.1	18.28	18.15	-0.1	3,654	0.00%
2022/10/04	2	18.30	0	0.00	18.40	2	3,854	0.05%
2022/09/30	4	17.91	3	17.85	18.20	1	3,968	0.03%
2022/09/29	1	18.35	1	18.55	18.40	0	4,014	0.00%
2022/09/28	7	18.01	0	0.00	17.85	7	4,154	0.17%
2022/09/27	4	19.26	3	19.12	19.30	1	4,195	0.02%
2022/09/26	3	19.43	2	19.75	19.30	1	4,277	0.02%
2022/09/23	2	20.05	1	20.40	20.20	1	4,572	0.02%
2022/09/22	4.1	20.22	3.6	20.18	20.25	0.5	4,718	0.01%
2022/09/20	0	0.00	1	20.80	20.75	-1	5,447	-0.02%
2022/09/19	7.7	20.19	5	20.66	20.60	2.7	5,664	0.05%
2022/09/16	1	20.10	0	0.00	20.05	1	5,833	0.02%
2022/09/15	0	0.00	2	20.20	20.05	-2	5,882	-0.03%
2022/09/14	1.2	20.07	0.7	20.15	20.10	0.5	6,010	0.01%
2022/09/08	3	20.02	3	20.00	20.05	0	6,167	0.00%
2022/09/07	0.3	20.00	0	0.00	19.95	0.3	6,226	0.00%
2022/09/06	2.7	20.39	0.8	20.35	20.15	1.9	6,350	0.03%
2022/09/05	7.1	20.67	4.6	20.59	20.60	2.5	6,376	0.04%
2022/09/02	4.4	21.26	5.7	21.08	20.95	-1.3	6,381	-0.02%
2022/09/01	5.1	21.76	3	21.48	21.30	2.1	6,396	0.03%
2022/08/31	1	21.90	0	0.00	21.85	1	6,385	0.02%
2022/08/29	6	21.70	6	21.85	21.70	0	6,421	0.00%
2022/08/26	15.4	23.42	5	23.49	23.35	10.4	6,404	0.16%
2022/08/25	4.1	23.40	21	23.36	23.30	-16.9	6,413	-0.26%
2022/08/24	3	23.32	2	23.38	23.30	1	6,494	0.02%
2022/08/23	3.7	23.10	4	23.20	23.25	-0.3	6,755	0.00%
2022/08/22	2	23.23	3	23.20	23.20	-1	6,962	-0.01%
2022/08/19	3	23.00	4	23.08	23.15	-1	7,041	-0.01%
2022/08/18	5.1	23.01	5	22.98	23.15	0.1	7,114	0.00%
2022/08/17	1.9	22.96	1	22.95	23.00	0.9	7,267	0.01%
2022/08/15	1.7	22.66	3	22.50	22.80	-1.3	7,460	-0.02%
2022/08/12	3.7	22.23	6	22.34	22.35	-2.3	7,511	-0.03%
2022/08/11	3	22.18	2	22.50	22.10	1	7,569	0.01%
2022/08/10	2.7	22.08	1	22.20	22.25	1.7	7,677	0.02%
2022/08/09	0.9	21.68	11	21.73	21.75	-10.1	7,728	-0.13%
2022/08/08	14	21.16	1	20.85	21.45	13	7,791	0.17%
2022/08/04	3	20.75	1	20.95	20.50	2	8,081	0.02%
2022/08/03	7.6	21.92	2.7	21.73	21.25	4.9	8,271	0.06%
2022/08/02	4	23.68	5	23.49	23.35	-1	8,078	-0.01%
2022/08/01	3.5	23.72	4	23.80	23.85	-0.5	8,278	-0.01%
2022/07/29	2	23.78	2	23.90	23.80	0	8,336	0.00%
2022/07/28	0	0.00	10	24.00	23.65	-10	8,409	-0.12%
2022/07/27	3	23.40	4	23.45	23.60	-1	8,452	-0.01%
2022/07/26	15.2	23.69	2	23.80	23.50	13.2	8,758	0.15%
2022/07/25	0	0.00	3	23.95	23.80	-3	9,126	-0.03%
2022/07/22	1.7	23.42	0	0.00	23.35	1.7	9,459	0.02%
2022/07/21	0	0.00	0.7	23.05	23.40	-0.7	9,984	-0.01%
2022/07/20	5	23.49	1	23.65	23.40	4	11,019	0.04%
2022/07/19	1	23.70	2	23.85	23.70	-1	11,428	-0.01%
2022/07/18	6.6	23.59	2	23.65	23.60	4.6	11,890	0.04%
2022/07/15	3.7	23.19	0	0.00	23.20	3.7	12,261	0.03%
2022/07/14	1	22.60	0	0.00	23.25	1	12,674	0.01%
2022/07/13	0	0.00	45	22.58	22.90	-45	13,397	-0.34%
2022/07/12	5	22.58	1	22.45	22.15	4	13,715	0.03%
2022/07/11	11	23.39	34	23.43	23.40	-23	14,595	-0.16%
2022/07/08	3	24.18	3	24.32	24.05	0	15,072	0.00%
2022/07/06	0.6	24.05	2	24.43	23.60	-1.4	15,750	-0.01%
2022/07/05	11	25.11	0	0.00	25.05	11	16,188	0.07%
2022/07/04	14.8	25.00	2.2	25.08	24.95	12.6	16,491	0.08%
2022/07/01	13	25.82	50.1	25.24	25.15	-37.1	16,686	-0.22%
2022/06/30	1	25.80	5	25.85	25.90	-4	16,644	-0.02%
2022/06/29	0	0.00	15	26.25	26.00	-15	16,923	-0.09%
2022/06/28	33	25.92	7	26.30	26.30	26	17,658	0.15%
2022/06/27	60	25.68	0	0.00	25.65	60	17,437	0.34%
2022/06/24	11	24.69	10.6	24.66	25.05	0.4	17,648	0.00%
2022/06/23	46	23.02	1	23.10	23.30	45	18,132	0.25%
2022/06/22	2	23.58	1	23.70	23.10	1	18,417	0.01%
2022/06/21	0.9	23.05	4	23.24	23.40	-3.1	19,090	-0.02%
2022/06/20	4.1	23.34	6	23.28	22.65	-1.9	19,275	-0.01%
2022/06/16	3	24.27	1	24.20	23.70	2	20,589	0.01%
2022/06/15	15	24.90	11	24.47	24.30	4	20,702	0.02%
2022/06/13	5	24.35	3	24.17	24.15	2	22,083	0.01%
2022/06/10	3	24.83	0	0.00	24.80	3	22,111	0.01%
2022/06/08	2	25.05	1	25.05	25.00	1	22,093	0.00%
2022/06/06	0	0.00	1	25.50	25.45	-1	22,251	0.00%
2022/06/02	2	25.55	2	25.60	25.55	0	22,264	0.00%
2022/06/01	1	26.05	0	0.00	26.15	1	22,225	0.00%
2022/05/31	7	26.60	4	26.65	26.40	3	22,239	0.01%
2022/05/30	0	0.00	10	26.33	26.35	-10	21,982	-0.05%
2022/05/27	3	25.29	0	0.00	25.30	3	21,776	0.01%
2022/05/26	60	25.60	0	0.00	25.35	60	21,679	0.28%
2022/05/25	190	25.60	0	0.00	25.60	190	21,588	0.88%	大買/鉅額交易
2022/05/24	0	0.00	2	25.10	25.10	-2	21,447	-0.01%
2022/05/23	0	0.00	2	26.05	25.85	-2	21,266	-0.01%
2022/05/20	10	25.82	4	25.64	25.40	6	21,200	0.03%
2022/05/18	2	25.63	1	25.65	25.60	1	21,041	0.00%
2022/05/17	4.1	25.00	2	25.33	25.20	2.1	20,905	0.01%
2022/05/13	6	24.28	2.5	24.50	24.60	3.5	20,704	0.02%
2022/05/12	4	23.89	7	23.95	23.50	-3	20,552	-0.01%
2022/05/11	10	24.41	70	24.61	24.35	-60	20,338	-0.30%
2022/05/10	2	25.93	0	0.00	26.00	2	19,990	0.01%
2022/05/09	2	25.95	1	26.00	25.85	1	19,871	0.01%
2022/05/06	2	27.05	0	0.00	27.00	2	19,662	0.01%
2022/05/05	1	27.55	5	27.68	27.55	-4	19,592	-0.02%
2022/05/04	2	27.48	2	27.50	27.45	0	19,507	0.00%
2022/05/03	17	28.14	61	27.38	27.45	-44	19,425	-0.23%
2022/04/29	17.2	28.64	23.5	28.63	28.35	-6.3	19,134	-0.03%
2022/04/28	17	29.47	5	29.30	29.05	12	18,765	0.06%
2022/04/27	4	29.88	3	29.80	29.75	1	18,340	0.01%
2022/04/26	31	29.90	53.1	30.26	29.95	-22.1	17,840	-0.12%
2022/04/25	15	28.84	25	28.29	28.45	-10	16,770	-0.06%
2022/04/22	11	30.42	3	29.94	30.10	8	16,309	0.05%
2022/04/21	3	29.65	2.4	29.64	29.70	0.7	15,852	0.00%
2022/04/20	17	30.54	3	30.42	30.30	14	15,463	0.09%
2022/04/19	22	30.23	31	30.50	30.80	-9	15,050	-0.06%
2022/04/18	16	30.21	8	30.17	29.90	8	14,302	0.06%
2022/04/15	33	30.70	31.2	30.71	30.35	1.8	13,943	0.01%
2022/04/14	12	30.17	20.1	29.66	30.15	-8.1	12,986	-0.06%
2022/04/13	7	29.24	8	29.47	29.30	-1	12,442	-0.01%
2022/04/12	115	29.00	19	29.23	29.10	96	12,085	0.79%	大買/
2022/04/11	32	29.18	22	29.39	28.90	10	11,717	0.09%
2022/04/08	0	0.00	5	29.30	29.35	-5	11,133	-0.04%
2022/04/07	27	29.09	2	28.63	28.15	25	10,734	0.23%
2022/04/06	1	29.10	10.2	29.40	29.60	-9.2	10,485	-0.09%
2022/04/01	6	29.22	15.5	29.17	29.00	-9.5	10,204	-0.09%
2022/03/31	15	29.31	23	29.03	28.75	-8	9,773	-0.08%
2022/03/30	1	28.05	2.5	28.43	28.45	-1.5	8,828	-0.02%
2022/03/29	13.3	28.77	16.7	28.68	28.65	-3.4	8,542	-0.04%
2022/03/28	26	28.47	49.4	28.64	28.75	-23.4	8,081	-0.29%
2022/03/25	26	27.86	14	27.93	27.80	12	7,382	0.16%
2022/03/24	12	28.00	59	27.99	27.75	-47	7,265	-0.65%
2022/03/23	5	26.99	22	26.95	27.10	-17	6,549	-0.26%
2022/03/22	61	26.89	15	27.30	27.45	46	6,329	0.73%
2022/03/21	58.2	26.91	67	27.00	27.00	-8.8	5,717	-0.15%
2022/03/18	25.6	25.64	15	25.44	25.30	10.6	4,929	0.22%
2022/03/17	268	25.74	106.1	25.82	25.80	161.9	4,815	3.36%	大買/大賣/鉅額交易
2022/03/16	17	25.29	55.5	25.58	26.25	-38.5	3,987	-0.97%
2022/03/15	6.4	24.19	0	0.00	23.90	6.4	3,310	0.19%
2022/03/14	2	24.45	0	0.00	24.45	2	3,279	0.06%
2022/03/10	0.5	24.20	0	0.00	24.15	0.5	3,261	0.02%
2022/03/09	3	24.42	2	24.35	24.45	1	3,206	0.03%
2022/03/08	1	23.00	0	0.00	22.85	1	3,085	0.03%
2022/03/07	1	23.70	0	0.00	23.70	1	3,046	0.03%
2022/03/04	10	24.64	2	24.83	24.45	8	3,021	0.26%
2022/03/02	0.8	23.90	0	0.00	23.90	0.8	2,971	0.03%
2022/02/24	0.3	23.25	0	0.00	23.15	0.3	3,058	0.01%
2022/02/21	0	0.00	1.4	24.28	24.20	-1.4	3,242	-0.04%
2022/02/18	0.8	23.90	1	23.85	23.90	-0.2	3,320	-0.01%
2022/02/17	3	23.92	0	0.00	24.05	3	3,394	0.09%
2022/02/14	2	23.68	0	0.00	23.60	2	3,921	0.05%
2022/02/10	0	0.00	4	24.36	24.35	-4	4,307	-0.09%
2022/02/09	0	0.00	2	24.23	24.25	-2	4,462	-0.04%
2022/02/08	0	0.00	11.4	24.01	24.15	-11.4	4,596	-0.25%
2022/02/07	0	0.00	2.1	23.82	23.95	-2.1	4,742	-0.04%
2022/01/26	4	22.66	1	22.30	22.85	3	5,026	0.06%
2022/01/25	1	22.55	0	0.00	22.55	1	5,675	0.02%
2022/01/24	0	0.00	2	22.95	22.95	-2	6,206	-0.03%
2022/01/21	0	0.00	2	23.55	23.50	-2	6,222	-0.03%
2022/01/19	8	23.72	1	23.80	23.95	7	6,273	0.11%
2022/01/18	3	23.92	0	0.00	23.80	3	6,247	0.05%
2022/01/17	1	23.85	0	0.00	23.95	1	6,252	0.02%
2022/01/14	3	23.90	0	0.00	24.00	3	6,330	0.05%
2022/01/13	3	24.60	1	24.55	24.35	2	6,428	0.03%
2022/01/07	3	24.30	9	24.28	24.30	-6	6,820	-0.09%
2022/01/05	3.3	24.80	0	0.00	24.80	3.3	6,871	0.05%
2022/01/04	3	24.68	5	24.60	24.95	-2	6,905	-0.03%
2022/01/03	0	0.00	15	24.97	24.70	-15	6,924	-0.22%
2021/12/22	0.3	24.90	2.6	24.85	24.85	-2.3	7,827	-0.03%
2021/12/21	0.6	25.20	0	0.00	25.05	0.6	7,840	0.01%
2021/12/20	8	25.37	2.2	25.25	25.35	5.8	7,910	0.07%
2021/12/17	0	0.00	4	24.70	24.65	-4	7,703	-0.05%
2021/12/16	4	24.41	0	0.00	24.30	4	7,643	0.05%
2021/12/15	4	24.38	0	0.00	24.30	4	7,698	0.05%
2021/12/14	4	24.52	2	24.48	24.20	2	7,866	0.03%
2021/12/10	0	0.00	0.1	24.80	24.65	-0.1	8,217	0.00%
2021/12/02	3	24.02	0	0.00	24.15	3	8,218	0.04%
2021/11/30	1	24.50	1.1	24.56	24.45	-0.1	8,237	0.00%
2021/11/29	1	24.10	2	24.25	24.25	-1	8,258	-0.01%
2021/11/26	3	24.62	0	0.00	24.55	3	8,247	0.04%
2021/11/25	0	0.00	1.4	25.06	25.00	-1.4	8,236	-0.02%
2021/11/24	3	25.10	25	25.05	25.05	-22	8,274	-0.27%
2021/11/23	2	24.90	1	24.90	24.80	1	8,269	0.01%
2021/11/22	0	0.00	1	25.15	25.10	-1	8,299	-0.01%
2021/11/19	1	25.50	0	0.00	25.05	1	8,309	0.01%
2021/11/18	8	25.29	6	25.13	25.45	2	8,303	0.02%
2021/11/17	5	24.88	7	25.07	24.80	-2	8,230	-0.02%
2021/11/16	2	25.03	4	25.10	25.05	-2	8,189	-0.02%
2021/11/15	13	25.11	55.6	25.16	25.00	-42.6	8,180	-0.52%
2021/11/12	16	26.41	4	26.38	26.20	12	8,018	0.15%
2021/11/11	2	27.00	0	0.00	27.00	2	7,911	0.03%
2021/11/10	4	27.05	1.1	26.91	27.05	2.9	7,949	0.04%
2021/11/09	1	27.90	1.7	27.28	27.60	-0.7	7,845	-0.01%
2021/11/08	8	27.58	2	27.25	27.25	6	7,679	0.08%
2021/11/05	4	27.50	6	27.52	27.35	-2	7,642	-0.03%
2021/11/04	4	27.94	5	27.97	27.90	-1	7,595	-0.01%
2021/11/03	17.6	27.89	13.6	27.68	28.05	4	7,524	0.05%
2021/11/02	13.2	27.56	12	27.58	27.75	1.2	7,250	0.02%
2021/11/01	5	26.92	217	27.12	27.20	-212	6,671	-3.18%	大賣/鉅額交易
2021/10/28	13	24.78	33.6	24.85	25.05	-20.6	6,756	-0.30%
2021/10/27	5	24.90	2	24.75	24.85	3	6,775	0.04%
2021/10/26	4	25.26	3	25.18	25.10	1	6,809	0.01%
2021/10/25	0	0.00	2	24.93	25.05	-2	6,845	-0.03%
2021/10/22	3.6	24.99	1	25.00	24.80	2.6	6,955	0.04%
2021/10/21	0	0.00	2	25.78	25.50	-2	7,011	-0.03%
2021/10/20	1	26.25	7	25.80	26.35	-6	6,926	-0.09%
2021/10/19	1	25.20	3.6	25.14	25.35	-2.6	6,833	-0.04%
2021/10/18	5	25.46	2	25.48	25.20	3	6,903	0.04%
2021/10/15	3	25.30	3	25.40	25.30	0	6,979	0.00%
2021/10/14	7.7	24.66	9	24.62	24.65	-1.3	6,956	-0.02%
2021/10/13	5	24.50	6	24.56	24.55	-1	7,165	-0.01%
2021/10/12	3	25.70	5	25.49	25.30	-2	7,243	-0.03%
2021/10/08	4	26.04	0.6	26.05	25.85	3.4	7,302	0.05%
2021/10/07	1.5	25.62	6	25.96	26.10	-4.5	7,418	-0.06%
2021/10/06	2.5	26.01	43	25.54	25.55	-40.5	7,528	-0.54%
2021/10/05	7	24.57	54	24.71	25.00	-47	7,713	-0.61%
2021/10/04	22	25.95	9	25.49	24.80	13	7,782	0.17%
2021/10/01	19.6	26.89	15.8	27.24	26.15	3.8	7,827	0.05%
2021/09/30	5.8	26.78	7	26.66	26.75	-1.3	7,689	-0.02%
2021/09/29	10	26.32	5	26.25	26.55	5	7,694	0.06%
2021/09/28	27.6	26.02	3	26.00	26.20	24.6	7,782	0.32%
2021/09/27	6.2	26.30	3	25.78	26.35	3.2	8,029	0.04%
2021/09/24	0.8	25.40	1	25.25	25.20	-0.2	8,368	0.00%
2021/09/23	3	25.25	1	25.40	25.20	2	9,097	0.02%
2021/09/22	3	25.17	11	25.20	25.15	-8	10,530	-0.08%
2021/09/17	33.6	26.00	0	0.00	25.95	33.6	11,245	0.30%
2021/09/16	57	27.05	16	27.12	26.95	41	11,377	0.36%
2021/09/15	0.6	26.30	36	26.23	26.60	-35.4	11,345	-0.31%
2021/09/14	2.5	26.15	1	25.60	25.80	1.5	11,464	0.01%
2021/09/13	4	26.10	6	26.25	26.20	-2	11,873	-0.02%
2021/09/10	1	25.75	2	25.48	25.60	-1	12,116	-0.01%
2021/09/09	1	25.10	9	25.11	25.30	-8	12,387	-0.06%
2021/09/08	9	25.14	2	25.43	24.80	7	12,510	0.06%
2021/09/07	4.9	25.74	4	25.79	25.80	0.9	12,853	0.01%
2021/09/06	6	25.78	7	25.97	25.50	-1	13,110	-0.01%
2021/09/03	4	26.16	4	26.44	26.05	0	13,308	0.00%
2021/09/02	5	26.17	13	26.36	26.25	-8	13,506	-0.06%
2021/09/01	8	26.42	2.6	26.49	26.30	5.4	13,602	0.04%
2021/08/31	4.5	26.34	0	0.00	26.55	4.5	13,779	0.03%
2021/08/30	8	26.29	1	26.60	26.05	7	14,013	0.05%
2021/08/27	2	26.00	3	25.87	26.05	-1	14,229	-0.01%
2021/08/26	3	26.17	3	25.77	25.55	0	14,485	0.00%
2021/08/25	2	25.60	0	0.00	25.70	2	14,827	0.01%
2021/08/24	0	0.00	40	25.30	25.35	-40	15,153	-0.26%
2021/08/23	3	25.05	1	24.95	25.15	2	15,967	0.01%
2021/08/20	1	23.80	2	24.50	24.25	-1	16,902	-0.01%
2021/08/19	1	24.05	3	24.58	24.05	-2	17,534	-0.01%
2021/08/18	9	23.86	2	24.23	25.05	7	18,007	0.04%
2021/08/17	1	24.90	0	0.00	24.20	1	18,263	0.01%
2021/08/16	54	24.90	3	25.00	24.75	51	18,509	0.28%
2021/08/13	2	26.35	0	0.00	26.10	2	18,716	0.01%
2021/08/11	7	26.87	2	27.15	26.65	5	20,136	0.02%
2021/08/10	3	27.78	2	28.33	27.45	1	20,604	0.00%
2021/08/09	0	0.00	1	28.10	28.20	-1	21,128	0.00%
2021/08/06	23	28.05	2	28.10	28.05	21	21,907	0.10%
2021/08/05	6	28.33	5	28.16	28.15	1	22,721	0.00%
2021/08/04	18	28.79	13	28.72	28.70	5	23,284	0.02%
2021/08/03	17	28.93	17	29.15	29.20	0	24,071	0.00%
2021/08/02	0	0.00	2	27.90	27.90	-2	24,733	-0.01%
2021/07/30	6	27.90	6	27.20	27.20	0	25,744	0.00%
2021/07/29	0	0.00	2	27.00	27.55	-2	28,156	-0.01%
2021/07/28	12	27.58	15	26.96	27.00	-3	29,707	-0.01%
2021/07/27	7	28.06	8	28.01	27.75	-1	30,748	0.00%
2021/07/23	1	27.70	9	27.71	27.70	-8	33,122	-0.02%
2021/07/22	3	27.05	16	27.16	27.05	-13	34,888	-0.04%
2021/07/21	3	27.53	7	27.55	27.25	-4	36,962	-0.01%
2021/07/20	5	28.16	0	0.00	28.10	5	38,096	0.01%
2021/07/19	2	29.38	14	29.30	28.95	-12	39,502	-0.03%
2021/07/16	2	29.35	2	28.90	28.90	0	41,385	0.00%
2021/07/15	6	28.48	12	28.48	28.95	-6	41,753	-0.01%
2021/07/14	1	27.75	15	27.45	27.80	-14	42,839	-0.03%
2021/07/13	5	28.95	24	28.73	28.30	-19	43,760	-0.04%
2021/07/12	7	29.34	5	29.58	29.15	2	44,544	0.00%
2021/07/09	18	28.72	0	0.00	28.80	18	44,484	0.04%
2021/07/08	5	29.30	11	29.08	29.30	-6	44,900	-0.01%
2021/07/07	6	28.53	3	28.67	28.40	3	45,354	0.01%
2021/07/06	11	29.25	2.6	29.16	29.10	8.4	46,245	0.02%
2021/07/05	2	29.48	16	29.58	29.55	-14	46,413	-0.03%
2021/07/02	13	30.22	33	30.25	29.65	-20	46,846	-0.04%
2021/07/01	5	30.02	3	29.67	29.50	2	47,282	0.00%
2021/06/30	25	30.91	14	31.30	30.50	11	46,959	0.02%
2021/06/29	23	31.04	40	30.61	31.30	-17	46,253	-0.04%
2021/06/28	7	29.43	14.3	29.28	29.90	-7.3	44,851	-0.02%
2021/06/25	3	28.43	5	28.35	28.20	-2	44,130	0.00%
2021/06/24	4	28.45	8	27.96	28.45	-4	44,060	-0.01%
2021/06/23	5	27.39	10	27.20	27.45	-5	43,780	-0.01%
2021/06/22	7	27.66	15	27.88	27.70	-8	43,618	-0.02%
2021/06/21	28	26.58	6	26.69	26.75	22	43,200	0.05%
2021/06/18	42	27.90	33	27.93	27.55	9	42,998	0.02%
2021/06/17	3	28.23	3.6	28.46	28.45	-0.6	42,814	0.00%
2021/06/16	14	28.97	1	28.40	28.35	13	42,749	0.03%
2021/06/15	22	29.09	4	29.04	29.20	18	42,399	0.04%
2021/06/11	2	28.78	23	28.57	28.40	-21	42,182	-0.05%
2021/06/09	1	28.30	1	28.90	28.50	0	41,841	0.00%
2021/06/08	2	28.95	5	29.24	28.95	-3	41,819	-0.01%
2021/06/07	4	28.49	14	29.04	29.00	-10	41,699	-0.02%
2021/06/04	3	28.90	65	29.15	28.70	-62	41,580	-0.15%
2021/06/03	15	29.95	14	29.60	29.65	1	41,396	0.00%
2021/06/02	21	29.52	36	29.48	29.65	-15	41,181	-0.04%
2021/06/01	53	29.10	1	29.15	29.15	52	40,922	0.13%
2021/05/31	30	29.72	28	29.88	29.30	2	40,676	0.00%
2021/05/28	145	28.18	426	28.93	28.25	-281	40,142	-0.70%	大買/大賣/鉅額交易
2021/05/27	13	27.35	37	27.18	26.90	-24	39,266	-0.06%
2021/05/26	13	26.23	28	26.55	26.80	-15	38,735	-0.04%
2021/05/25	11	25.75	7	25.74	25.80	4	38,339	0.01%
2021/05/24	3	25.60	17	25.66	25.65	-14	38,199	-0.04%
2021/05/21	13	24.90	20	24.90	25.30	-7	38,032	-0.02%
2021/05/20	162	24.92	6.9	25.31	24.55	155.1	37,934	0.41%	大買/鉅額交易
2021/05/19	306	25.39	162.7	26.02	25.90	143.3	37,474	0.38%	大買/大賣/鉅額交易
2021/05/18	36	23.84	116	23.95	24.30	-80	36,681	-0.22%	大賣/
2021/05/17	16	22.43	26	22.68	22.10	-10	36,245	-0.03%
2021/05/14	49	25.85	11	26.64	24.55	38	35,672	0.11%
2021/05/13	113	25.37	13	25.44	25.35	100	34,903	0.29%	大買/
2021/05/12	238	28.65	49	28.48	28.15	189	34,109	0.55%	大買/鉅額交易
2021/05/11	48	32.44	24.9	32.24	31.25	23.1	33,480	0.07%
2021/05/10	43	34.89	68	34.77	34.70	-25	32,591	-0.08%
2021/05/07	62	33.25	50.3	33.96	33.40	11.7	31,538	0.04%
2021/05/06	73	35.49	68.9	35.30	34.10	4.2	30,530	0.01%
2021/05/05	76.5	33.79	84	33.67	34.10	-7.5	28,108	-0.03%
2021/05/04	78	30.40	25	32.41	31.00	53	26,584	0.20%
2021/05/03	48	33.94	34.5	34.71	33.00	13.5	25,599	0.05%
2021/04/29	82	34.21	53	35.04	34.50	29	25,240	0.11%
2021/04/28	92	35.25	48	35.09	35.30	44	23,841	0.18%
2021/04/27	94	31.74	114	32.01	32.45	-20	22,174	-0.09%	大賣/
2021/04/26	35	29.10	55.6	28.99	29.65	-20.6	20,154	-0.10%
2021/04/23	91	27.53	152	28.02	27.00	-61	19,023	-0.32%	大賣/
2021/04/22	89	26.40	196	26.83	27.10	-107	17,660	-0.61%	大賣/鉅額交易
2021/04/21	20	25.20	124.1	25.14	24.90	-104.1	15,604	-0.67%	大賣/鉅額交易
2021/04/20	56.6	24.80	32.7	25.29	25.00	23.9	15,167	0.16%
2021/04/19	46	24.37	19	24.30	24.95	27	14,057	0.19%
2021/04/16	19	22.32	18	22.37	22.70	1	13,045	0.01%
2021/04/15	3	21.35	1	21.10	21.15	2	12,194	0.02%
2021/04/14	3	20.98	31	21.73	20.70	-28	12,258	-0.23%
2021/04/13	168.7	21.84	38	21.91	21.60	130.7	11,966	1.09%	大買/鉅額交易
2021/04/12	19	22.18	29	21.95	22.20	-10	11,508	-0.09%
2021/04/09	15	20.48	23	21.22	20.55	-8	10,573	-0.08%
2021/04/08	67	21.26	21	21.30	21.10	46	10,310	0.45%
2021/04/07	2	20.93	11	20.61	21.00	-9	9,823	-0.09%
2021/04/06	1	19.85	3	19.93	19.80	-2	9,588	-0.02%
2021/04/01	2	19.70	2	19.80	19.70	0	9,580	0.00%
2021/03/31	0	0.00	2	19.90	19.80	-2	9,645	-0.02%
2021/03/30	6.2	19.95	0	0.00	19.75	6.2	9,716	0.06%
2021/03/29	18	19.88	22	19.94	19.90	-4	9,995	-0.04%
2021/03/26	4	19.34	5	19.45	19.60	-1	10,000	-0.01%
2021/03/25	8	19.25	64	19.30	19.10	-56	10,195	-0.55%
2021/03/24	8	19.23	3	19.35	19.25	5	10,302	0.05%
2021/03/23	13	19.37	2	19.80	19.30	11	10,399	0.11%
2021/03/22	11	19.73	4	19.54	19.75	7	10,461	0.07%
2021/03/19	4	19.35	12	19.20	19.25	-8	10,574	-0.08%
2021/03/18	0	0.00	2	19.53	19.45	-2	10,689	-0.02%
2021/03/17	5.7	19.49	12	19.40	19.45	-6.3	10,864	-0.06%
2021/03/16	12.8	19.77	1	19.90	19.65	11.8	11,078	0.11%
2021/03/15	4	19.88	7	19.81	19.75	-3	11,333	-0.03%
2021/03/12	4	19.81	4	19.61	19.70	0	11,609	0.00%
2021/03/11	0	0.00	3	19.45	19.35	-3	11,871	-0.03%
2021/03/10	35	19.55	7	19.34	19.50	28	11,945	0.23%
2021/03/09	4	19.14	1	19.00	19.00	3	12,019	0.02%
2021/03/08	3	19.33	9	19.36	19.20	-6	12,130	-0.05%
2021/03/05	18.6	19.61	18	19.66	19.30	0.6	12,435	0.00%
2021/03/04	12.4	20.20	7	20.26	20.05	5.4	12,882	0.04%
2021/03/03	20	20.32	50	20.37	20.20	-30	13,743	-0.22%
2021/03/02	2	19.93	1	20.30	19.70	1	13,676	0.01%
2021/02/26	12	20.18	5	20.20	20.05	7	14,145	0.05%
2021/02/25	1	20.05	15	20.11	20.10	-14	14,217	-0.10%
2021/02/24	26	20.27	55	20.24	20.00	-29	14,252	-0.20%
2021/02/23	4	19.91	3	20.20	20.00	1	14,186	0.01%
2021/02/22	3	20.10	6	20.11	20.10	-3	14,303	-0.02%
2021/02/19	0	0.00	8	19.59	19.65	-8	14,180	-0.06%
2021/02/18	0	0.00	1	19.45	19.60	-1	14,283	-0.01%
2021/02/17	20	19.25	6	19.24	19.25	14	14,352	0.10%
2021/02/05	0	0.00	1	18.65	18.50	-1	14,434	-0.01%
2021/02/04	0	0.00	12	18.61	18.60	-12	14,728	-0.08%
2021/02/03	5	18.29	7	18.58	18.10	-2	14,892	-0.01%
2021/02/02	2	18.08	5	18.05	18.30	-3	15,281	-0.02%
2021/02/01	6	17.77	6	17.68	18.00	0	15,529	0.00%
2021/01/29	5	18.07	5	18.16	18.00	0	15,765	0.00%
2021/01/28	5	18.10	5	18.36	18.15	0	16,275	0.00%
2021/01/27	4	18.63	1	18.65	18.60	3	16,530	0.02%
2021/01/26	6.9	18.87	2	19.25	18.80	4.9	16,971	0.03%
2021/01/25	13.8	19.14	11	19.21	19.25	2.8	17,313	0.02%
2021/01/22	23	19.12	32.6	19.17	19.20	-9.6	17,522	-0.05%
2021/01/21	3	17.72	12	17.93	18.10	-9	17,231	-0.05%
2021/01/20	11	17.84	2	17.55	17.35	9	17,754	0.05%
2021/01/19	17	18.54	15	18.55	18.35	2	18,033	0.01%
2021/01/18	7	17.86	2	17.90	18.00	5	18,167	0.03%
2021/01/15	9	18.13	4	18.19	17.85	5	18,560	0.03%
2021/01/14	1	18.60	39	18.74	18.65	-38	18,778	-0.20%
2021/01/13	8	18.73	1	18.60	18.70	7	18,975	0.04%
2021/01/12	12	18.68	26	18.66	18.60	-14	19,213	-0.07%
2021/01/11	2	19.15	14	19.11	19.10	-12	19,920	-0.06%
2021/01/08	5	18.95	7	19.25	18.90	-2	20,718	-0.01%
2021/01/07	10	19.54	4	19.49	19.45	6	22,688	0.03%
2021/01/06	14	18.83	1	18.75	18.70	13	24,370	0.05%
2021/01/05	25	19.43	37	19.59	19.45	-12	25,785	-0.05%
2021/01/04	0.7	20.00	2	19.75	19.70	-1.3	27,448	0.00%
2020/12/31	5	20.15	3	20.20	20.10	2	28,462	0.01%
2020/12/30	3	20.33	4	20.33	20.30	-1	28,741	0.00%
2020/12/29	14.7	20.66	7	20.64	20.45	7.7	29,676	0.03%
2020/12/28	8	20.23	2	20.20	20.15	6	29,606	0.02%
2020/12/25	7.9	20.08	34.8	20.13	20.20	-26.9	29,736	-0.09%
2020/12/24	31.7	20.28	10	20.23	20.05	21.7	30,004	0.07%
2020/12/23	15	20.06	7	19.95	20.20	8	30,378	0.03%
2020/12/22	10	19.96	3	20.58	19.60	7	30,648	0.02%
2020/12/21	1	20.25	48.2	20.14	20.35	-47.2	30,718	-0.15%
2020/12/18	2	19.80	19	19.99	19.80	-17	30,755	-0.06%
2020/12/17	10	19.73	2.7	19.75	19.75	7.3	30,826	0.02%
2020/12/16	6	20.03	6	20.16	19.95	0	30,903	0.00%
2020/12/15	33	20.38	7	20.29	19.70	26	31,315	0.08%
2020/12/14	34	19.87	4.1	20.17	20.30	29.9	31,321	0.10%
2020/12/11	3.7	20.39	9	20.19	20.05	-5.3	31,531	-0.02%
2020/12/10	17	20.73	17	20.85	20.50	0	32,173	0.00%
2020/12/09	16.6	20.60	5	20.85	20.55	11.6	32,638	0.04%
2020/12/08	21	21.33	30.2	21.16	20.95	-9.2	34,293	-0.03%
2020/12/07	15	20.96	34	21.01	20.85	-19	34,691	-0.05%
2020/12/04	1	20.65	33	20.70	20.65	-32	35,454	-0.09%
2020/12/03	17	20.85	33	20.83	20.60	-16	36,695	-0.04%
2020/12/02	10	20.60	7	20.61	20.60	3	37,887	0.01%
2020/12/01	27.4	21.05	40	21.33	20.85	-12.6	38,339	-0.03%
2020/11/30	86	21.35	18	21.48	21.35	68	38,761	0.18%
2020/11/27	23	21.06	184	20.58	20.80	-161	38,628	-0.42%	大賣/鉅額交易
2020/11/26	74	19.96	4	20.08	19.85	70	38,010	0.18%
2020/11/25	5	20.07	38	20.03	19.90	-33	38,502	-0.09%
2020/11/24	16	19.33	4	19.39	19.45	12	38,115	0.03%
2020/11/23	12.7	19.19	13	19.15	19.15	-0.3	38,060	0.00%
2020/11/20	7	18.97	6.6	18.95	19.00	0.4	38,056	0.00%
2020/11/19	19	19.10	29.5	19.20	19.20	-10.5	38,234	-0.03%
2020/11/18	6	18.89	7	19.04	18.85	-1	38,335	0.00%
2020/11/17	18	19.06	19	19.15	18.90	-1	38,556	0.00%
2020/11/16	42	19.01	26.2	19.15	18.85	15.8	38,716	0.04%
2020/11/13	7	18.54	13	19.05	19.35	-6	39,033	-0.02%
2020/11/12	30.8	18.82	12.6	19.03	18.70	18.2	39,568	0.05%
2020/11/11	27	19.17	11	19.27	19.20	16	39,631	0.04%
2020/11/10	124	19.53	6	19.29	19.20	118	39,666	0.30%	大買/鉅額交易
2020/11/09	10	20.14	10.7	20.19	20.10	-0.7	39,412	0.00%
2020/11/06	58.7	20.08	10	20.30	20.15	48.7	39,594	0.12%
2020/11/05	47	20.71	18	20.58	20.45	29	40,590	0.07%
2020/11/04	7	20.16	3	20.22	20.05	4	40,637	0.01%
2020/11/03	79	20.45	175.3	20.78	20.45	-96.3	41,046	-0.23%	大賣/
2020/11/02	12	19.82	5	19.98	19.95	7	40,889	0.02%
2020/10/30	19	20.32	8.4	20.75	20.10	10.6	40,665	0.03%
2020/10/29	5	20.42	3	20.30	20.60	2	41,076	0.00%
2020/10/28	46	20.99	38	20.94	20.60	8	41,354	0.02%
2020/10/27	7	20.64	9	20.55	20.45	-2	40,705	0.00%
2020/10/26	3	20.72	4	20.78	20.60	-1	40,295	0.00%
2020/10/23	11	20.91	13	21.01	20.85	-2	40,027	0.00%
2020/10/22	8	20.53	7	20.94	20.60	1	39,509	0.00%
2020/10/21	6	20.75	3	20.85	20.55	3	39,134	0.01%
2020/10/20	18	20.85	26	20.70	20.85	-8	38,902	-0.02%
2020/10/19	45	21.09	17	20.93	21.10	28	38,609	0.07%
2020/10/16	52.7	20.98	13.7	21.20	20.60	39	37,892	0.10%
2020/10/15	45	21.69	54	21.69	21.85	-9	37,047	-0.02%
2020/10/14	63.7	21.19	52	21.50	21.00	11.7	34,946	0.03%
2020/10/13	50.9	20.25	12	19.95	20.00	38.9	32,964	0.12%
2020/10/12	60.9	19.79	119.7	19.86	20.45	-58.8	31,353	-0.19%	大賣/
2020/10/08	207	18.70	165	18.55	18.60	42	29,686	0.14%	大買/大賣/
2020/10/07	18	17.97	25	17.95	17.85	-7	28,511	-0.02%
2020/10/06	96	17.96	100	17.97	17.80	-4	28,220	-0.01%
2020/10/05	23	17.17	16	17.25	17.55	7	27,286	0.03%
2020/09/30	18	17.05	14	16.95	17.10	4	27,209	0.01%
2020/09/29	13	17.14	8	16.99	16.80	5	27,101	0.02%
2020/09/28	3.9	16.98	109	17.09	17.00	-105.1	26,757	-0.39%	大賣/鉅額交易
2020/09/25	41	16.43	58	16.82	16.10	-17	26,283	-0.06%
2020/09/24	11	16.88	6	17.11	16.75	5	25,687	0.02%
2020/09/23	1	16.90	2	16.95	17.05	-1	25,407	0.00%
2020/09/22	5	16.54	10	16.55	16.85	-5	25,149	-0.02%
2020/09/21	1	16.85	4.6	16.91	16.85	-3.6	25,138	-0.01%
2020/09/18	8	17.21	400	17.34	17.00	-392	24,931	-1.57%	大賣/鉅額交易
2020/09/17	2	16.98	11	17.30	17.00	-9	24,366	-0.04%
2020/09/16	7	16.86	6	16.87	17.05	1	24,148	0.00%
2020/09/15	60	17.15	21.3	17.30	17.00	38.7	23,753	0.16%
2020/09/14	47	16.80	24	16.96	16.60	23	22,933	0.10%
2020/09/11	21	17.80	172	18.05	17.45	-151	22,205	-0.68%	大賣/鉅額交易
2020/09/10	19.9	16.96	12	17.05	17.05	7.9	20,392	0.04%
2020/09/09	12	16.59	14	16.76	16.80	-2	19,644	-0.01%
2020/09/08	132	17.14	27	16.87	16.05	105	18,507	0.57%	大買/鉅額交易
2020/09/07	28	16.72	26.2	16.62	16.90	1.8	17,118	0.01%
2020/09/04	27	15.37	24	15.30	15.40	3	15,736	0.02%
2020/09/03	34	15.36	48	15.47	15.55	-14	15,095	-0.09%
2020/09/02	9	14.92	57	14.87	15.15	-48	14,301	-0.34%
2020/09/01	7	14.69	10.7	14.73	14.65	-3.7	13,840	-0.03%
2020/08/31	27	15.10	7.4	15.03	14.95	19.6	13,480	0.15%
2020/08/28	5	14.34	6	14.44	14.45	-1	12,728	-0.01%
2020/08/27	3	14.40	12	14.64	14.35	-9	12,568	-0.07%
2020/08/26	3	14.77	2	14.60	14.60	1	12,399	0.01%
2020/08/25	21	14.66	24	14.74	14.60	-3	12,238	-0.02%
2020/08/24	4	14.45	21.1	14.46	14.55	-17.1	11,913	-0.14%
2020/08/21	4	14.45	3	14.37	14.40	1	11,655	0.01%
2020/08/20	2	13.90	9.3	13.95	13.90	-7.3	11,333	-0.06%
2020/08/19	15	14.89	10.6	14.70	14.35	4.4	10,965	0.04%
2020/08/18	23	15.14	48	14.86	14.85	-25	10,457	-0.24%
2020/08/17	30	14.37	8	14.18	14.40	22	9,697	0.23%
2020/08/14	35	14.01	25	13.87	13.90	10	9,298	0.11%
2020/08/13	5	13.96	8	13.86	13.70	-3	9,005	-0.03%
2020/08/12	17	14.21	6	14.33	14.10	11	8,795	0.13%
2020/08/11	85	14.29	28	14.52	14.20	57	8,377	0.68%
2020/08/10	12	14.90	28.6	14.99	15.05	-16.6	7,094	-0.23%
2020/08/07	44	13.90	26.2	13.54	13.70	17.8	6,479	0.28%
2020/08/06	11	12.89	81	12.60	13.10	-70	5,856	-1.20%
2020/08/05	6	12.79	6	12.72	12.90	0	5,551	0.00%
2020/08/04	33	12.82	82	12.60	12.85	-49	5,409	-0.91%
2020/08/03	48	12.20	52	12.03	12.30	-4	4,639	-0.09%
2020/07/31	3	10.97	1	11.15	11.20	2	4,074	0.05%
2020/07/29	50	10.90	0	0.00	10.90	50	4,512	1.11%
2020/07/28	1	10.85	0	0.00	10.75	1	4,506	0.02%
2020/07/27	10	10.98	1	11.00	10.95	9	4,503	0.20%
2020/07/24	15	11.02	6	10.84	10.95	9	4,486	0.20%
2020/07/23	8	11.14	1	11.25	11.10	7	4,455	0.16%
2020/07/22	0	0.00	1	11.30	11.15	-1	4,464	-0.02%
2020/07/21	1	11.10	5	11.05	11.10	-4	4,394	-0.09%
2020/07/20	5	10.87	5	10.90	10.95	0	4,380	0.00%
2020/07/17	16	11.05	5	11.25	10.95	11	4,381	0.25%
2020/07/16	3	11.15	1	11.25	11.15	2	4,364	0.05%
2020/07/15	10	11.43	2	11.30	11.25	8	4,316	0.19%
2020/07/14	4	11.20	5	11.19	11.15	-1	4,151	-0.02%
2020/07/13	16	11.29	9	11.31	11.25	7	4,121	0.17%
2020/07/10	35	11.39	7	11.20	11.20	28	4,071	0.69%
2020/07/09	34.9	11.45	7	11.30	11.70	27.9	3,952	0.71%
2020/07/08	11.7	11.01	11	11.16	11.20	0.7	3,630	0.02%
2020/07/07	1	10.85	5	10.96	10.95	-4	3,524	-0.11%
2020/07/06	4	10.75	4	10.83	10.85	0	3,490	0.00%
2020/07/03	6	10.82	11	10.85	10.85	-5	3,481	-0.14%
2020/07/01	0.9	10.80	12	10.89	10.90	-11.1	3,448	-0.32%
2020/06/30	20	10.88	3	10.62	10.85	17	3,416	0.50%
2020/06/29	2	10.50	7	10.46	10.45	-5	3,197	-0.16%
2020/06/24	3	10.50	2	10.63	10.55	1	3,209	0.03%
2020/06/23	1	10.50	1	10.45	10.55	0	3,235	0.00%
2020/06/22	2	10.60	3	10.70	10.65	-1	3,241	-0.03%
2020/06/19	3	10.55	3	10.60	10.60	0	3,280	0.00%
2020/06/18	3	10.60	4	10.53	10.60	-1	3,249	-0.03%
2020/06/17	0	0.00	5	10.90	10.65	-5	3,227	-0.15%
2020/06/16	0	0.00	1	10.35	10.40	-1	3,116	-0.03%
2020/06/15	6	10.29	1	10.30	10.25	5	3,177	0.16%
2020/06/12	1	10.20	1	10.15	10.25	0	3,202	0.00%
2020/06/11	3	10.80	170	10.57	10.40	-167	3,232	-5.17%	大賣/鉅額交易
2020/06/09	1	10.90	9	10.97	10.90	-8	3,259	-0.25%
2020/06/08	0.2	10.85	9	10.96	10.85	-8.8	3,295	-0.27%
2020/06/04	2	10.83	2	11.00	10.80	0	3,326	0.00%
2020/06/03	3	10.75	3.1	10.85	10.90	-0.1	3,353	0.00%
2020/06/02	3	10.77	2	10.85	10.70	1	3,320	0.03%
2020/06/01	1	10.80	7	10.75	10.85	-6	3,313	-0.18%
2020/05/29	0.9	10.80	2	10.75	10.80	-1.1	3,325	-0.03%
2020/05/28	2	10.72	20	10.76	10.75	-18	3,320	-0.54%
2020/05/27	21	10.65	9	10.69	10.60	12	3,257	0.37%
2020/05/26	1	10.60	2	10.65	10.60	-1	3,276	-0.03%
2020/05/25	12	10.68	6	10.49	10.70	6	3,271	0.18%
2020/05/22	8	10.41	7	10.43	10.30	1	3,226	0.03%
2020/05/21	3	10.63	3	10.72	10.55	0	3,219	0.00%
2020/05/20	3	10.73	2	10.90	10.60	1	3,208	0.03%
2020/05/19	9	10.80	6	10.77	10.75	3	3,191	0.09%
2020/05/18	22	10.66	9	10.67	10.75	13	3,178	0.41%
2020/05/15	8	10.62	3	10.70	10.40	5	3,123	0.16%
2020/05/14	3	10.67	102	10.55	10.50	-99	3,102	-3.19%	大賣/
2020/05/13	2	10.50	3	10.68	10.95	-1	3,060	-0.03%
2020/05/12	3	10.77	1	10.90	10.65	2	2,986	0.07%
2020/05/11	2	10.95	4	10.88	10.95	-2	2,978	-0.07%
2020/05/08	2	10.68	4	10.80	10.65	-2	2,932	-0.07%
2020/05/07	4	10.55	3	10.63	10.65	1	2,927	0.03%
2020/05/06	20	11.03	26	11.04	10.60	-6	2,909	-0.21%
2020/05/05	0	0.00	5	10.25	10.65	-5	2,599	-0.19%
2020/05/04	119	9.70	0	0.00	9.69	119	2,448	4.86%	大買/鉅額交易
2020/04/30	0.5	9.85	36	9.85	9.85	-35.6	2,459	-1.45%
2020/04/29	30	9.63	0	0.00	9.71	30	2,468	1.22%
2020/04/27	170	9.44	0	0.00	9.56	170	2,545	6.68%	大買/鉅額交易
2020/04/24	13	9.19	0	0.00	9.30	13	2,553	0.51%
2020/04/23	7	9.20	8	9.20	9.21	-1	2,570	-0.04%
2020/04/21	2	9.09	0	0.00	8.96	2	2,707	0.07%
2020/04/20	4	9.24	0	0.00	9.24	4	2,731	0.15%
2020/04/17	3	9.42	1.8	9.35	9.28	1.2	2,856	0.04%
2020/04/16	2	9.28	0	0.00	9.30	2	2,873	0.07%
2020/04/15	1	9.35	1	9.38	9.35	0	2,896	0.00%
2020/04/14	1	9.29	5	9.22	9.31	-4	2,908	-0.14%
2020/04/13	109	9.11	2	9.05	9.08	107	2,918	3.67%	大買/鉅額交易
2020/04/09	2	8.80	0	0.00	8.78	2	2,954	0.07%
2020/04/07	0	0.00	24.6	8.49	8.50	-24.6	2,997	-0.82%
2020/04/06	0	0.00	4	8.42	8.42	-4	3,051	-0.13%
2020/04/01	3	8.25	0	0.00	8.38	3	3,094	0.10%
2020/03/31	0	0.00	6	8.35	8.24	-6	3,098	-0.19%
2020/03/30	6	8.13	0	0.00	8.28	6	3,126	0.19%
2020/03/27	0	0.00	3	8.35	8.28	-3	3,348	-0.09%
2020/03/26	1	8.21	1	8.15	8.20	0	3,430	0.00%
2020/03/20	1	7.27	0	0.00	7.51	1	3,451	0.03%
2020/03/19	11	7.06	10.4	7.30	6.97	0.6	3,423	0.02%
2020/03/18	5	7.79	0	0.00	7.69	5	3,353	0.15%
2020/03/16	3	8.30	35	8.39	8.12	-32	3,266	-0.98%
2020/03/13	3	8.31	1	8.22	8.40	2	3,239	0.06%
2020/03/12	11	9.16	8	9.44	9.00	3	3,163	0.09%
2020/03/11	10	9.73	2	9.78	9.62	8	3,108	0.26%
2020/03/10	8	9.33	2	9.46	9.61	6	3,089	0.19%
2020/03/09	10	9.83	3	9.97	9.70	7	3,046	0.23%
2020/03/06	2	10.03	1	10.05	10.05	1	3,010	0.03%
2020/03/05	1	10.10	0	0.00	10.10	1	3,005	0.03%
2020/03/03	3	10.18	3	10.25	10.10	0	2,978	0.00%
2020/03/02	3	9.99	1	9.99	10.05	2	2,970	0.07%
2020/02/27	7	10.11	0	0.00	10.15	7	2,932	0.24%
2020/02/26	1	10.35	3	10.40	10.40	-2	2,909	-0.07%
2020/02/24	3	10.65	3	10.57	10.55	0	2,975	0.00%
2020/02/21	3	10.65	1	10.75	10.70	2	2,952	0.07%
2020/02/20	1	10.75	2	10.70	10.70	-1	2,948	-0.03%
2020/02/18	1	10.60	1	10.65	10.60	0	2,933	0.00%
2020/02/17	2	10.70	1	10.60	10.60	1	2,931	0.03%
2020/02/14	13	10.80	0	0.00	10.75	13	2,939	0.44%
2020/02/13	0	0.00	3	10.80	10.80	-3	2,962	-0.10%
2020/02/12	3	10.70	0	0.00	10.75	3	2,935	0.10%
2020/02/11	0	0.00	3	10.80	10.75	-3	2,913	-0.10%
2020/02/10	3	10.70	0	0.00	10.70	3	2,900	0.10%
2020/02/07	10	10.85	0	0.00	10.85	10	2,894	0.35%
2020/02/06	1	11.05	12	11.10	11.05	-11	2,909	-0.38%
2020/02/05	7	11.04	3	11.25	11.00	4	2,889	0.14%
2020/02/04	0	0.00	5	11.05	11.15	-5	2,859	-0.17%
2020/02/03	25	10.91	3	10.87	10.90	22	2,993	0.73%
2020/01/31	1	11.20	5	11.30	11.25	-4	2,950	-0.14%
2020/01/30	13	11.00	0	0.00	11.05	13	2,920	0.44%
2020/01/20	0	0.00	73	12.00	11.95	-73	2,828	-2.58%
2020/01/17	1.9	11.93	0	0.00	12.00	1.9	2,792	0.07%
2020/01/16	20.2	12.00	12	11.80	12.00	8.2	2,755	0.30%
2020/01/15	30	11.82	20	11.78	11.80	10	2,651	0.38%
2020/01/14	32	11.75	4	11.84	11.80	28	2,591	1.08%
2020/01/13	0	0.00	5	11.72	11.85	-5	2,536	-0.20%
2020/01/10	3	11.30	0	0.00	11.30	3	2,415	0.12%
2020/01/09	0	0.00	3	11.20	11.35	-3	2,377	-0.13%
2020/01/08	3	11.15	3	11.20	11.15	0	2,413	0.00%
2020/01/07	3	11.18	3	11.35	11.35	0	2,391	0.00%
2020/01/06	6	11.45	7	11.38	11.25	-1	2,374	-0.04%
2020/01/03	3	11.43	1	11.55	11.50	2	2,340	0.09%
2020/01/02	1	11.40	9	11.48	11.50	-8	2,340	-0.34%
2019/12/31	1.9	11.35	2	11.40	11.40	-0.1	2,281	0.00%
2019/12/30	1.8	11.30	7	11.36	11.40	-5.2	2,244	-0.23%
2019/12/27	3	11.23	6.4	11.23	11.25	-3.4	2,164	-0.16%
2019/12/26	5	10.95	10	11.10	11.00	-5	2,111	-0.24%
2019/12/25	8	10.99	2	11.10	11.05	6	2,092	0.29%
2019/12/24	3	11.28	6	11.32	11.15	-3	2,058	-0.15%
2019/12/20	0	0.00	12	10.70	10.75	-12	1,702	-0.70%
2019/12/19	2	10.65	3	10.80	10.60	-1	1,671	-0.06%
2019/12/18	2	10.70	12	10.68	10.75	-10	1,686	-0.59%
2019/12/17	2	10.55	4	10.55	10.60	-2	1,645	-0.12%
2019/12/16	3	10.45	4	10.53	10.50	-1	1,665	-0.06%
2019/12/13	2	10.50	5	10.50	10.50	-3	1,768	-0.17%
2019/12/12	5	10.57	18	10.56	10.55	-13	1,758	-0.74%
2019/12/11	1	10.55	2	10.58	10.60	-1	1,762	-0.06%
2019/12/10	3	10.50	0	0.00	10.55	3	1,774	0.17%
2019/12/09	0	0.00	5	10.50	10.50	-5	1,772	-0.28%
2019/12/06	5	10.45	6	10.50	10.45	-1	1,775	-0.06%
2019/12/05	7	10.53	12	10.55	10.50	-5	1,768	-0.28%
2019/12/04	16	10.50	0	0.00	10.50	16	1,762	0.91%
2019/12/03	13.6	10.55	27	10.60	10.55	-13.4	1,768	-0.76%
2019/12/02	3	10.63	1	10.60	10.60	2	1,804	0.11%
2019/11/28	0	0.00	3	10.70	10.65	-3	1,841	-0.16%
2019/11/27	3	10.70	0	0.00	10.70	3	1,844	0.16%
2019/11/22	15	10.80	13	10.74	10.70	2	1,809	0.11%
2019/11/21	3	10.53	5	10.55	10.60	-2	1,724	-0.12%
2019/11/20	5	10.56	4	10.65	10.55	1	1,773	0.06%
2019/11/19	12.8	10.55	1	10.55	10.60	11.8	1,797	0.65%
2019/11/18	3	10.60	3	10.70	10.60	0	1,810	0.00%
2019/11/15	1	10.60	3.1	10.64	10.65	-2.1	1,808	-0.11%
2019/11/14	3	10.65	6	10.66	10.65	-3	1,805	-0.17%
2019/11/13	1	10.75	9	10.80	10.70	-8	1,799	-0.44%
2019/11/12	2	10.70	12	10.69	10.70	-10	1,778	-0.56%
2019/11/11	7	10.66	2	10.70	10.60	5	1,764	0.28%
2019/11/08	36	10.60	3	10.70	10.65	33	1,758	1.88%
2019/11/07	3	10.60	3	10.65	10.60	0	1,753	0.00%
2019/11/06	13	10.56	0	0.00	10.65	13	1,746	0.74%
2019/11/05	2	10.70	36	10.83	10.65	-34	1,725	-1.97%
2019/11/04	3	10.55	3	10.65	10.55	0	1,688	0.00%
2019/11/01	3	10.60	0	0.00	10.60	3	1,706	0.18%
2019/10/31	0	0.00	11	10.70	10.65	-11	1,739	-0.63%
2019/10/30	1	10.55	4	10.55	10.60	-3	1,578	-0.19%
2019/10/29	13	10.50	1	10.60	10.45	12	1,577	0.76%
2019/10/28	2	10.53	3	10.65	10.55	-1	1,590	-0.06%
2019/10/25	0	0.00	3	10.60	10.60	-3	1,601	-0.19%
2019/10/24	3	10.50	3	10.60	10.50	0	1,620	0.00%
2019/10/23	3	10.50	0	0.00	10.60	3	1,623	0.18%
2019/10/22	0	0.00	3	10.60	10.55	-3	1,641	-0.18%
2019/10/21	1.8	10.60	4	10.51	10.60	-2.2	1,708	-0.13%
2019/10/18	3	10.65	0	0.00	10.40	3	1,743	0.17%
2019/10/17	0	0.00	1	10.70	10.70	-1	1,746	-0.06%
2019/10/16	1	10.60	3	10.62	10.65	-2	1,764	-0.11%
2019/10/14	1	10.55	2	10.60	10.50	-1	1,877	-0.05%
2019/10/09	3	10.45	3	10.50	10.50	0	1,876	0.00%
2019/10/08	3	10.60	11	10.76	10.50	-8	1,881	-0.43%
2019/10/07	0	0.00	33	10.65	10.65	-33	1,834	-1.80%
2019/10/04	3	10.60	3	10.57	10.55	0	1,848	0.00%
2019/10/03	3	10.60	1	10.60	10.70	2	1,896	0.11%
2019/10/02	33	10.70	0	0.00	10.70	33	1,903	1.73%
2019/10/01	0	0.00	8	10.65	10.70	-8	1,908	-0.42%
2019/09/27	4	10.70	4	10.80	10.55	0	1,911	0.00%
2019/09/26	4	10.70	95	10.75	10.75	-91	1,916	-4.75%
2019/09/25	4	10.70	4	10.74	10.75	0	1,925	0.00%
2019/09/24	4	10.78	3	10.90	10.75	1	1,940	0.05%
2019/09/23	3	10.80	6	10.88	10.90	-3	1,941	-0.15%
2019/09/20	4	10.75	1	10.85	10.80	3	1,921	0.16%
2019/09/19	4	10.89	0	0.00	10.80	4	1,913	0.21%
2019/09/18	6	10.78	15	10.91	10.95	-9	1,891	-0.48%
2019/09/17	2	10.50	1	10.60	10.50	1	1,807	0.06%
2019/09/16	1	10.50	0	0.00	10.50	1	1,834	0.05%
2019/09/12	2.9	10.69	5	10.50	10.55	-2.1	1,829	-0.11%
2019/09/11	5	10.40	9	10.47	10.45	-4	1,825	-0.22%
2019/09/10	5	10.45	3	10.50	10.45	2	1,830	0.11%
2019/09/09	4	10.45	1	10.50	10.50	3	1,833	0.16%
2019/09/06	2	10.50	1	10.45	10.50	1	1,835	0.05%
2019/09/04	12.9	10.66	6	10.59	10.60	6.9	1,840	0.37%
2019/09/03	0.9	11.00	6	10.38	10.45	-5.1	1,823	-0.28%
2019/09/02	4	10.13	7	10.05	10.25	-3	1,808	-0.17%
2019/08/30	4	10.00	0	0.00	10.00	4	1,827	0.22%
2019/08/29	0	0.00	2	10.00	10.00	-2	1,956	-0.10%
2019/08/28	3	10.02	0	0.00	10.00	3	2,070	0.14%
2019/08/27	2	10.00	3	10.10	10.00	-1	2,111	-0.05%
2019/08/26	3	10.10	1	9.98	10.00	2	2,175	0.09%
2019/08/23	3	9.86	8	9.84	10.05	-5	2,175	-0.23%
2019/08/22	27	10.03	6	10.15	10.05	21	2,138	0.98%
2019/08/21	5	10.07	2	10.15	10.10	3	2,137	0.14%
2019/08/20	3	10.12	5	10.15	10.10	-2	2,182	-0.09%
2019/08/19	5	10.12	2	10.10	10.10	3	2,218	0.14%
2019/08/16	2	10.05	5	9.97	10.05	-3	2,244	-0.13%
2019/08/15	0	0.00	10	9.92	9.95	-10	2,269	-0.44%
2019/08/14	2	10.00	2	10.10	10.00	0	2,387	0.00%
2019/08/13	5	10.09	4	10.16	10.05	1	2,434	0.04%
2019/08/12	3.9	10.09	1	10.20	10.10	2.9	2,436	0.12%
2019/08/08	1	10.20	2	10.10	10.20	-1	2,436	-0.04%
2019/08/07	3	10.08	7	10.15	10.05	-4	2,440	-0.16%
2019/08/06	12	9.94	2	9.96	10.10	10	2,453	0.41%
2019/08/05	6	10.43	7	10.60	10.30	-1	2,442	-0.04%
2019/08/02	6	11.10	6	11.07	11.00	0	2,428	0.00%
2019/08/01	2	11.20	2	11.20	11.15	0	2,410	0.00%
2019/07/31	4	11.18	2	11.15	11.20	2	2,411	0.08%
2019/07/30	3	11.22	0	0.00	11.20	3	2,416	0.12%
2019/07/29	11.8	11.27	6	11.30	11.30	5.8	2,427	0.24%
2019/07/26	0	0.00	2	11.15	11.25	-2	2,537	-0.08%
2019/07/25	19	11.02	7	11.10	11.10	12	2,526	0.48%
2019/07/24	6	11.02	6	11.12	11.00	0	2,516	0.00%
2019/07/23	4	11.10	0	0.00	11.05	4	2,492	0.16%
2019/07/22	8	11.22	2	11.35	11.15	6	2,425	0.25%
2019/07/19	1	11.30	1	11.30	11.35	0	2,399	0.00%
2019/07/18	2.9	11.27	2	11.35	11.25	0.9	2,438	0.04%
2019/07/17	1.9	11.43	15	11.43	11.35	-13.1	2,458	-0.53%
2019/07/16	1	11.20	2	11.20	11.35	-1	2,424	-0.04%
2019/07/11	0	0.00	1	11.15	11.05	-1	2,374	-0.04%
2019/07/10	0	0.00	4	11.15	11.15	-4	2,363	-0.17%
2019/07/08	0	0.00	2	11.00	11.00	-2	2,389	-0.08%
2019/07/04	1	11.00	0	0.00	11.00	1	2,411	0.04%
2019/07/03	7	10.94	0	0.00	10.90	7	2,411	0.29%
2019/07/02	10	10.95	5	10.90	10.95	5	2,411	0.21%
2019/07/01	0	0.00	3	11.00	10.90	-3	2,405	-0.12%
2019/06/28	2	11.05	0	0.00	10.90	2	2,399	0.08%
2019/06/27	0	0.00	5	11.05	11.05	-5	2,439	-0.20%
2019/06/26	0	0.00	2	11.00	11.00	-2	2,438	-0.08%
2019/06/25	3	10.95	3	11.00	10.95	0	2,438	0.00%
2019/06/24	4	11.05	0	0.00	10.95	4	2,468	0.16%
2019/06/21	3.9	11.09	7	11.13	11.10	-3.1	2,459	-0.13%
2019/06/20	2	11.15	4	11.20	11.15	-2	2,451	-0.08%
2019/06/19	0	0.00	2	11.20	11.15	-2	2,496	-0.08%
2019/06/18	2	11.15	20	11.15	11.10	-18	2,569	-0.70%
2019/06/17	4.9	11.20	2	11.15	11.20	2.9	2,609	0.11%
2019/06/13	16	11.10	6	11.15	11.20	10	2,799	0.36%
2019/06/12	6	11.15	6	11.30	11.15	0	2,798	0.00%
2019/06/11	3	11.25	0	0.00	11.20	3	2,796	0.11%
2019/06/10	3	11.30	3	11.45	11.30	0	2,786	0.00%
2019/06/06	3	11.40	0	0.00	11.35	3	2,861	0.10%
2019/06/04	5	11.50	1	11.45	11.40	4	2,734	0.15%
2019/06/03	31	11.34	5	11.35	11.40	26	2,631	0.99%
2019/05/31	17	11.45	1	11.55	11.30	16	2,597	0.62%
2019/05/30	0	0.00	1	11.25	11.25	-1	2,539	-0.04%
2019/05/29	1	11.20	0	0.00	11.15	1	2,559	0.04%
2019/05/28	1	11.30	0	0.00	11.30	1	2,545	0.04%
2019/05/27	5	11.50	8	11.39	11.40	-3	2,533	-0.12%
2019/05/24	0	0.00	6	11.26	11.25	-6	2,488	-0.24%
2019/05/23	2	11.10	2	11.20	11.10	0	2,464	0.00%
2019/05/22	3	11.10	0	0.00	11.20	3	2,452	0.12%
2019/05/21	21	11.15	5	11.28	11.20	16	2,449	0.65%
2019/05/20	0	0.00	12	10.91	11.10	-12	2,402	-0.50%
2019/05/17	6	10.70	9	10.82	10.70	-3	2,371	-0.13%
2019/05/16	5.3	10.68	0	0.00	10.70	5.3	2,490	0.21%
2019/05/15	0	0.00	10	10.75	10.75	-10	2,534	-0.39%
2019/05/14	16	10.38	6	10.48	10.70	10	2,626	0.38%
2019/05/13	13	10.59	2	10.65	10.55	11	2,860	0.38%
2019/05/10	13	10.80	1	10.85	10.75	12	2,876	0.42%
2019/05/09	4	10.93	1	11.10	10.90	3	2,885	0.10%
2019/05/08	2	11.03	0	0.00	11.05	2	2,866	0.07%
2019/05/07	1	11.10	4	11.15	11.10	-3	2,868	-0.10%
2019/05/06	56	11.15	0	0.00	11.10	56	2,869	1.95%
2019/05/03	6	11.33	9	11.27	11.20	-3	2,934	-0.10%
2019/05/02	0	0.00	2	11.00	10.95	-2	2,825	-0.07%
2019/04/30	0	0.00	3	10.87	10.90	-3	2,817	-0.11%
2019/04/29	2	10.90	2	11.00	10.80	0	2,840	0.00%
2019/04/26	5	10.85	5	10.90	10.95	0	2,835	0.00%
2019/04/25	6	10.90	2	11.00	10.90	4	2,834	0.14%
2019/04/24	3	10.95	3	11.07	10.95	0	2,826	0.00%
2019/04/23	1	10.90	11.2	10.97	11.05	-10.2	2,772	-0.37%
2019/04/22	0	0.00	5	10.92	10.90	-5	2,732	-0.18%
2019/04/19	7	10.55	2	10.58	10.55	5	2,662	0.19%
2019/04/18	15	10.52	3	10.65	10.45	12	2,692	0.45%
2019/04/17	4.9	10.70	9	10.64	10.75	-4.1	2,699	-0.15%
2019/04/16	6	10.50	0	0.00	10.55	6	2,683	0.22%
2019/04/15	12	10.60	0	0.00	10.55	12	2,695	0.45%
2019/04/12	34	10.84	183	10.90	10.70	-149	2,721	-5.48%	大賣/鉅額交易
2019/04/11	1	11.05	5	11.10	11.05	-4	2,684	-0.15%
2019/04/10	13	11.03	22	11.05	11.05	-9	2,662	-0.34%
2019/04/09	11	11.11	0	0.00	11.10	11	2,657	0.41%
2019/04/08	3	11.15	0	0.00	11.15	3	2,669	0.11%
2019/04/03	0	0.00	4	11.20	11.20	-4	2,670	-0.15%
2019/04/02	1	11.05	0	0.00	11.10	1	2,692	0.04%
2019/03/29	3	11.10	0	0.00	11.10	3	2,906	0.10%
2019/03/28	1	11.10	4	11.23	11.10	-3	2,918	-0.10%
2019/03/27	7	11.14	3	11.22	11.20	4	2,941	0.14%
2019/03/26	1	11.00	4	11.15	11.10	-3	2,923	-0.10%
2019/03/25	31	11.06	9	11.09	11.10	22	2,915	0.75%
2019/03/22	34	11.54	2	11.60	11.20	32	2,909	1.10%
2019/03/21	8	11.61	5	11.69	11.55	3	2,866	0.10%
2019/03/20	2	11.50	3	11.50	11.50	-1	2,793	-0.04%
2019/03/19	7	11.59	13	11.19	11.60	-6	2,792	-0.21%
2019/03/15	1	11.10	0	0.00	11.10	1	2,618	0.04%
2019/03/14	6	11.17	0	0.00	11.10	6	2,618	0.23%
2019/03/13	12	11.23	4	11.28	11.25	8	2,654	0.30%
2019/03/12	3	11.25	12	11.27	11.25	-9	2,645	-0.34%
2019/03/11	0	0.00	7	11.01	11.05	-7	2,576	-0.27%
2019/03/08	4	10.95	5	11.01	11.05	-1	2,648	-0.04%
2019/03/07	6	10.95	4	11.05	11.00	2	2,658	0.08%
2019/03/06	7	10.96	4	10.98	11.00	3	2,722	0.11%
2019/03/05	2	11.03	4	11.05	11.05	-2	2,753	-0.07%
2019/03/04	8	10.94	4	11.05	11.05	4	2,764	0.14%
2019/02/27	9	10.95	4	11.01	11.00	5	2,795	0.18%
2019/02/26	4	10.95	1	11.05	11.05	3	2,803	0.11%
2019/02/25	1	10.95	3	11.05	10.95	-2	2,808	-0.07%
2019/02/22	6	10.95	2	11.10	10.95	4	2,804	0.14%
2019/02/21	2	10.95	2	10.95	11.05	0	2,818	0.00%
2019/02/20	152	11.00	0	0.00	11.00	152	2,822	5.39%	大買/鉅額交易
2019/02/19	4	11.00	6	10.95	11.00	-2	2,818	-0.07%
2019/02/18	19	10.94	2	10.98	10.80	17	2,767	0.61%
2019/02/15	14	11.11	8	11.44	10.95	6	2,854	0.21%
2019/02/14	6	11.08	4	11.13	11.25	2	2,748	0.07%
2019/02/13	4	11.04	4	11.18	11.25	0	2,703	0.00%
2019/02/12	6	11.13	26	10.88	11.25	-20	2,610	-0.77%
2019/02/11	0	0.00	2	10.30	10.30	-2	2,373	-0.08%
2019/01/30	11	10.14	2	10.30	10.15	9	2,352	0.38%
2019/01/28	0	0.00	3	10.25	10.15	-3	2,373	-0.13%
2019/01/24	0	0.00	6	10.14	10.20	-6	2,450	-0.24%
2019/01/23	2	9.86	3	9.93	9.97	-1	2,388	-0.04%
2019/01/22	0	0.00	1	9.96	9.87	-1	2,425	-0.04%
2019/01/21	8	9.92	2	10.00	9.86	6	2,468	0.24%
2019/01/17	2	9.95	1	10.10	9.95	1	2,585	0.04%
2019/01/16	1	10.05	4	10.10	10.00	-3	2,602	-0.12%
2019/01/15	2	9.97	7	10.02	10.05	-5	2,613	-0.19%
2019/01/14	8	9.99	2	9.98	9.98	6	2,623	0.23%
2019/01/11	10	10.06	0	0.00	10.10	10	2,654	0.38%
2019/01/10	1	10.20	5	10.22	10.10	-4	2,675	-0.15%
2019/01/09	1	10.05	0	0.00	10.15	1	2,668	0.04%
2019/01/08	0	0.00	2	9.92	9.93	-2	2,668	-0.07%
2019/01/07	4	9.94	6	9.96	9.88	-2	2,705	-0.07%
2019/01/04	6	9.80	4	9.69	9.79	2	2,742	0.07%
2019/01/03	10	9.98	7	9.94	9.91	3	2,791	0.11%
2019/01/02	11	10.10	2	10.25	10.05	9	2,798	0.32%
2018/12/28	9	10.15	3	10.25	10.15	6	2,833	0.21%
2018/12/27	5	10.18	4	10.30	10.15	1	2,916	0.03%
2018/12/26	4	10.20	6	10.40	10.15	-2	2,960	-0.07%
2018/12/25	10	10.37	8	10.25	10.30	2	3,263	0.06%
2018/12/24	3	10.67	6	10.83	10.65	-3	3,288	-0.09%
2018/12/22	15	10.65	22	10.48	10.70	-7	3,335	-0.21%
2018/12/21	12	9.93	10	10.00	9.87	2	3,217	0.06%
2018/12/20	17	10.03	10	10.15	9.94	7	3,275	0.21%
2018/12/19	15	10.23	10	10.30	10.15	5	3,415	0.15%
2018/12/18	10	10.34	6	10.38	10.25	4	3,679	0.11%
2018/12/17	4	10.45	2	10.55	10.45	2	3,711	0.05%
2018/12/14	6	10.47	4	10.70	10.55	2	3,748	0.05%
2018/12/13	4	10.64	3	10.75	10.55	1	3,842	0.03%
2018/12/12	33	10.64	2	10.70	10.70	31	3,992	0.78%
2018/12/11	0	0.00	7	10.51	10.45	-7	4,036	-0.17%
2018/12/10	7	10.40	7	10.48	10.45	0	4,071	0.00%
2018/12/06	13	10.65	7	10.66	10.45	6	4,191	0.14%
2018/12/05	4	10.94	1	10.95	10.85	3	4,166	0.07%
2018/12/04	3	11.10	0	0.00	11.05	3	4,217	0.07%
2018/12/03	0	0.00	5	11.08	11.15	-5	4,232	-0.12%
2018/11/30	5	10.86	0	0.00	10.80	5	4,168	0.12%
2018/11/29	0	0.00	5	10.98	11.00	-5	4,141	-0.12%
2018/11/28	5	10.85	5	11.00	10.85	0	4,072	0.00%
2018/11/27	0	0.00	6	10.88	10.95	-6	4,045	-0.15%
2018/11/26	9	10.77	2	11.05	10.80	7	4,035	0.17%
2018/11/23	10	11.08	2	11.20	11.00	8	4,004	0.20%
2018/11/22	3	11.20	3	11.30	11.20	0	3,996	0.00%
2018/11/21	3	11.15	3	11.17	11.25	0	3,994	0.00%
2018/11/20	3	11.20	2	11.30	11.20	1	4,004	0.02%
2018/11/19	2	11.25	0	0.00	11.25	2	4,012	0.05%
2018/11/16	0	0.00	1	11.35	11.20	-1	4,128	-0.02%
2018/11/15	4	11.26	0	0.00	11.25	4	4,127	0.10%
2018/11/14	4	11.24	7	11.20	11.45	-3	4,121	-0.07%
2018/11/13	2	10.85	3	10.92	11.00	-1	4,064	-0.02%
2018/11/12	3	11.08	3	11.22	11.10	0	4,080	0.00%
2018/11/09	3	11.23	3	11.18	11.15	0	4,114	0.00%
2018/11/08	4	11.34	0	0.00	11.25	4	4,149	0.10%
2018/11/06	0	0.00	3	11.30	11.25	-3	4,254	-0.07%
2018/11/05	3	11.05	3	11.25	11.25	0	4,362	0.00%
2018/11/02	3	11.05	5	11.27	11.20	-2	4,356	-0.05%
2018/11/01	2	10.75	7	11.01	11.05	-5	4,378	-0.11%
2018/10/31	53	10.85	9	10.84	10.85	44	4,347	1.01%
2018/10/30	5	10.60	5	10.59	10.60	0	4,335	0.00%
2018/10/29	9	10.42	5.4	10.63	10.35	3.6	4,302	0.08%
2018/10/26	8	10.58	2	11.00	10.45	6	4,278	0.14%
2018/10/25	9	10.98	2	11.10	10.80	7	4,239	0.17%
2018/10/23	5	11.66	0	0.00	11.50	5	4,219	0.12%
2018/10/22	0	0.00	7	11.73	11.80	-7	4,236	-0.17%
2018/10/19	3	11.48	2	11.55	11.65	1	4,255	0.02%
2018/10/18	7	11.69	2	11.60	11.70	5	4,300	0.12%
2018/10/17	4	12.05	4	12.20	11.80	0	4,300	0.00%
2018/10/16	4	11.90	0	0.00	12.00	4	4,299	0.09%
2018/10/15	0	0.00	10	11.95	12.00	-10	4,320	-0.23%
2018/10/12	12	11.45	7	11.65	11.90	5	4,382	0.11%
2018/10/11	12	11.63	5	11.80	11.45	7	4,484	0.16%
2018/10/09	4	12.60	3	12.87	12.60	1	4,515	0.02%
2018/10/08	2	12.60	3	12.80	12.90	-1	4,520	-0.02%
2018/10/05	5	12.98	3	13.13	12.70	2	4,527	0.04%
2018/10/04	3	13.15	0	0.00	13.30	3	4,519	0.07%
2018/10/03	2	13.45	2	13.65	13.35	0	4,496	0.00%
2018/10/02	0	0.00	10	13.05	13.15	-10	4,252	-0.24%
2018/09/28	0	0.00	5	13.11	12.95	-5	4,241	-0.12%
2018/09/27	3	13.05	3	13.20	12.90	0	4,202	0.00%
2018/09/26	8	13.19	4	13.23	13.15	4	4,190	0.10%
2018/09/25	6	13.03	18	13.11	13.15	-12	4,146	-0.29%
2018/09/21	0	0.00	1	12.60	12.70	-1	3,916	-0.03%
2018/09/20	3	12.50	1	12.70	12.40	2	3,911	0.05%
2018/09/19	1	12.75	6	12.67	12.65	-5	3,943	-0.13%
2018/09/18	4	12.50	6	12.81	12.40	-2	3,965	-0.05%
2018/09/17	13	12.23	14	12.28	12.50	-1	3,943	-0.03%
2018/09/14	8	11.91	3	12.10	12.05	5	3,935	0.13%
2018/09/12	10	11.88	19	11.84	11.85	-9	3,979	-0.23%
2018/09/10	18	11.35	5	11.21	11.10	13	4,209	0.31%
2018/09/07	8	11.95	3	12.25	11.75	5	4,251	0.12%
2018/09/06	3	12.10	3	12.25	12.05	0	4,651	0.00%
2018/09/05	3	12.10	3	12.20	12.25	0	5,331	0.00%
2018/09/03	6	12.26	0	0.00	12.20	6	5,479	0.11%
2018/08/31	3	12.30	4	12.25	12.35	-1	5,567	-0.02%
2018/08/30	4	12.30	4	12.45	12.25	0	5,679	0.00%
2018/08/29	4	12.30	3	12.33	12.35	1	5,782	0.02%
2018/08/28	6	12.37	7	12.45	12.35	-1	5,909	-0.02%
2018/08/27	3	12.25	1	12.35	12.40	2	6,233	0.03%
2018/08/24	5	12.54	5	12.45	12.35	0	6,373	0.00%
2018/08/23	14	12.46	19	12.68	12.70	-5	6,664	-0.08%
2018/08/22	4	11.98	7	11.98	11.95	-3	7,143	-0.04%
2018/08/21	12	11.75	10	11.79	12.00	2	7,264	0.03%
2018/08/20	12	11.92	0	0.00	11.80	12	7,332	0.16%
2018/08/17	5	12.26	4	12.40	12.15	1	7,361	0.01%
2018/08/16	6	12.12	6	12.23	12.25	0	7,527	0.00%
2018/08/15	7	12.49	2	12.30	12.40	5	7,579	0.07%
2018/08/13	30	12.66	4	12.65	12.55	26	7,664	0.34%
2018/08/10	66	13.21	2	13.25	13.10	64	7,667	0.83%
2018/08/09	13	13.70	0	0.00	13.70	13	7,618	0.17%
2018/08/08	1	13.95	0	0.00	13.75	1	7,762	0.01%
2018/08/07	0	0.00	2	13.75	13.70	-2	8,109	-0.02%
2018/08/06	2	13.55	4	13.69	13.75	-2	8,237	-0.02%
2018/08/03	4	13.63	5	13.71	13.60	-1	8,417	-0.01%
2018/08/02	14	13.58	0	0.00	13.55	14	8,652	0.16%
2018/08/01	2	13.75	1	13.90	13.75	1	8,977	0.01%
2018/07/31	1	13.60	1	13.90	13.85	0	9,091	0.00%
2018/07/27	1	13.60	0	0.00	13.60	1	9,351	0.01%
2018/07/25	0	0.00	3	13.45	13.75	-3	10,127	-0.03%
2018/07/24	5	13.25	7	13.32	13.45	-2	10,561	-0.02%
2018/07/23	17	13.20	5	13.27	13.25	12	10,813	0.11%
2018/07/20	2	13.25	4	13.59	13.25	-2	11,292	-0.02%
2018/07/19	2	13.80	1	14.00	13.85	1	11,552	0.01%
2018/07/18	2	14.00	12	14.14	13.85	-10	11,902	-0.08%
2018/07/16	0	0.00	4	13.50	13.45	-4	12,675	-0.03%
2018/07/12	3	13.38	10	13.28	13.35	-7	13,655	-0.05%
2018/07/11	4	12.89	11	12.96	13.00	-7	14,145	-0.05%
2018/07/10	8	13.09	8	13.00	12.95	0	14,680	0.00%
2018/07/09	17	12.47	11	12.74	12.80	6	15,078	0.04%
2018/07/06	28	12.43	18	12.69	12.50	10	15,444	0.06%
2018/07/05	15	12.74	6	13.15	12.70	9	16,184	0.06%
2018/07/04	7	12.88	0	0.00	13.05	7	17,463	0.04%
2018/07/03	22	13.10	0.8	12.95	13.00	21.2	19,033	0.11%
2018/07/02	8	13.56	11	13.56	13.50	-3	20,309	-0.01%
2018/06/29	1	13.80	1	13.85	13.80	0	20,916	0.00%
2018/06/28	17	13.68	4	13.80	13.65	13	21,255	0.06%
2018/06/27	14	13.96	6	13.70	13.90	8	22,255	0.04%
2018/06/26	55	13.70	0	0.00	13.60	55	23,205	0.24%
2018/06/25	51	14.13	1	14.00	14.05	50	23,961	0.21%
2018/06/22	8	14.20	1	14.25	14.15	7	24,878	0.03%
2018/06/20	5	14.31	0	0.00	14.35	5	24,904	0.02%
2018/06/19	3	14.87	21	14.79	14.55	-18	24,906	-0.07%
2018/06/15	17	14.32	2	14.40	14.55	15	24,923	0.06%
2018/06/14	19	14.67	9	14.91	14.45	10	24,848	0.04%
2018/06/13	15	14.78	36	14.81	14.70	-21	24,440	-0.09%
2018/06/12	23	14.12	27	14.12	14.10	-4	23,812	-0.02%
2018/06/11	0	0.00	3	14.40	14.20	-3	23,741	-0.01%
2018/06/08	3	14.25	53	14.35	14.25	-50	23,712	-0.21%
2018/06/07	3	14.40	10	14.55	14.35	-7	23,684	-0.03%
2018/06/06	54	14.65	9	14.71	14.55	45	23,629	0.19%
2018/06/05	28	14.66	0	0.00	14.55	28	23,579	0.12%
2018/06/04	14	14.99	10	15.04	14.90	4	23,514	0.02%
2018/06/01	1	14.55	91	14.50	14.80	-90	23,306	-0.39%
2018/05/31	23	14.85	19	14.91	14.55	4	23,221	0.02%
2018/05/30	112	14.92	23	14.69	14.90	89	23,023	0.39%	大買/
2018/05/29	3	14.05	7	14.06	14.10	-4	22,535	-0.02%
2018/05/28	8	13.97	0	0.00	13.90	8	22,576	0.04%
2018/05/25	2	14.00	3	14.10	14.10	-1	22,941	0.00%
2018/05/24	6	14.27	4	14.09	14.20	2	22,970	0.01%
2018/05/23	8	13.98	3	14.07	13.95	5	23,027	0.02%
2018/05/22	9	14.11	0	0.00	14.10	9	22,983	0.04%
2018/05/21	0	0.00	5	14.25	14.20	-5	22,997	-0.02%
2018/05/18	10	14.18	0	0.00	14.10	10	23,043	0.04%
2018/05/17	6	14.28	2	14.55	14.25	4	23,107	0.02%
2018/05/16	2	14.45	5	14.60	14.50	-3	23,085	-0.01%
2018/05/15	11	14.58	15	14.52	14.70	-4	23,051	-0.02%
2018/05/14	9	14.04	0	0.00	14.00	9	22,841	0.04%
2018/05/11	18	14.44	3	14.33	14.20	15	22,794	0.07%
2018/05/10	5	14.14	0	0.00	14.05	5	22,677	0.02%
2018/05/09	5	14.37	3	13.93	14.55	2	22,549	0.01%
2018/05/08	5	14.02	0	0.00	13.80	5	22,331	0.02%
2018/05/07	2	14.33	3	14.27	14.20	-1	22,303	0.00%
2018/05/04	4	14.36	6	14.33	14.40	-2	22,270	-0.01%
2018/05/03	5	14.38	4	14.30	14.10	1	22,104	0.00%
2018/05/02	7	15.01	1	15.30	14.80	6	22,036	0.03%
2018/04/30	3	15.13	5	15.42	15.80	-2	21,551	-0.01%
2018/04/27	3	14.50	13	14.87	14.95	-10	21,151	-0.05%
2018/04/26	4	15.05	21	15.20	14.75	-17	21,133	-0.08%
2018/04/25	6	15.52	7	15.15	15.70	-1	20,731	0.00%
2018/04/24	5	15.84	11	15.07	15.15	-6	20,593	-0.03%
2018/04/23	6	16.33	14	16.28	16.10	-8	20,318	-0.04%
2018/04/20	123.6	16.94	121	16.91	16.40	2.6	20,316	0.01%	大買/大賣/
2018/04/19	8.7	16.67	8	16.51	16.45	0.7	20,016	0.00%
2018/04/18	10	16.24	7	16.36	16.10	3	20,022	0.01%
2018/04/17	11	16.13	19	16.24	16.00	-8	21,850	-0.04%
2018/04/16	15	16.11	28	15.88	16.10	-13	22,218	-0.06%
2018/04/13	9	16.05	37	16.07	15.90	-28	22,585	-0.12%
2018/04/12	6	15.99	8	16.08	15.95	-2	22,255	-0.01%
2018/04/11	67.9	16.46	36	16.55	16.65	31.9	21,929	0.15%
2018/04/10	21.9	17.17	44	17.11	16.15	-22.1	21,196	-0.10%
2018/04/09	16	17.80	388	16.89	17.90	-372	19,983	-1.86%	大賣/鉅額交易
2018/04/03	96	16.20	100	16.38	16.70	-4	18,537	-0.02%
2018/04/02	399	15.82	7.5	15.70	15.55	391.5	17,694	2.21%	大買/鉅額交易
2018/03/31	6	15.10	29	15.31	15.10	-23	17,151	-0.13%
2018/03/30	55	15.83	1	15.80	15.25	54	16,948	0.32%
2018/03/29	109	15.19	137	15.00	15.00	-28	15,991	-0.18%	大買/大賣/
2018/03/28	9	14.16	27	14.32	14.10	-18	15,053	-0.12%
2018/03/27	129	14.12	172	14.27	14.10	-43	14,266	-0.30%	大買/大賣/
2018/03/26	3	12.85	2	12.85	13.10	1	13,432	0.01%
2018/03/23	2.9	12.85	2	12.80	12.85	0.9	13,663	0.01%
2018/03/22	17	13.19	15	13.26	13.05	2	14,101	0.01%
2018/03/21	3	13.52	4	13.28	13.45	-1	14,098	-0.01%
2018/03/20	2.2	14.15	3	12.90	12.90	-0.8	13,974	-0.01%
2018/03/19	3	12.95	5	13.00	12.90	-2	14,160	-0.01%
2018/03/16	3	12.90	3	13.00	12.95	0	14,312	0.00%
2018/03/15	3	12.90	8	12.90	12.95	-5	14,596	-0.03%
2018/03/14	10	12.95	3	13.00	12.90	7	14,940	0.05%
2018/03/13	20	13.06	4	12.90	13.00	16	15,727	0.10%
2018/03/12	3	12.88	3	13.05	12.85	0	16,159	0.00%
2018/03/09	6	13.07	4	13.30	12.95	2	16,574	0.01%
2018/03/08	2	13.20	2	13.15	13.20	0	17,110	0.00%
2018/03/07	5	13.41	1	13.05	13.05	4	17,678	0.02%
2018/03/06	3	13.63	3	13.80	13.50	0	18,586	0.00%
2018/03/05	6	13.63	2	14.10	13.55	4	19,631	0.02%
2018/03/02	3	13.82	10	14.05	13.90	-7	20,530	-0.03%
2018/03/01	5	13.88	3	14.07	14.00	2	21,225	0.01%
2018/02/27	3	13.97	121	13.78	14.00	-118	21,425	-0.55%	大賣/鉅額交易
2018/02/26	3	13.52	1	13.70	13.55	2	21,188	0.01%
2018/02/23	107.9	13.79	12	13.47	13.70	95.9	21,268	0.45%	大買/
2018/02/22	3	12.90	5	12.93	12.95	-2	21,431	-0.01%
2018/02/21	3	12.98	4	13.15	13.00	-1	21,854	0.00%
2018/02/12	3	12.47	3	12.65	12.60	0	21,895	0.00%
2018/02/09	4	11.84	159	11.31	12.40	-155	22,394	-0.69%	大賣/鉅額交易
2018/02/08	7	12.24	2	12.28	12.05	5	22,327	0.02%
2018/02/07	6	12.33	0	0.00	12.50	6	22,386	0.03%
2018/02/06	7	12.31	177	11.84	11.80	-170	22,465	-0.76%	大賣/鉅額交易
2018/02/05	5	13.01	3	12.88	13.05	2	22,689	0.01%
2018/02/02	3	14.30	1	13.35	13.40	2	23,266	0.01%
2018/02/01	1	13.45	3	13.45	13.45	-2	23,966	-0.01%
2018/01/31	4	13.07	3	12.98	13.30	1	23,942	0.00%
2018/01/30	3	14.80	5	13.48	13.15	-2	23,941	-0.01%
2018/01/29	3	14.85	10	13.58	13.50	-7	23,884	-0.03%
2018/01/26	5	13.60	3	13.70	13.60	2	23,907	0.01%
2018/01/25	7	13.76	6	13.84	13.70	1	23,955	0.00%
2018/01/24	9	13.60	3	13.75	13.60	6	23,884	0.03%
2018/01/23	10	13.71	3	13.70	13.75	7	23,935	0.03%
2018/01/22	25	13.66	3	14.15	13.65	22	24,033	0.09%
2018/01/19	54	14.00	3	14.10	14.15	51	24,310	0.21%
2018/01/18	5	14.12	3	14.40	14.00	2	24,664	0.01%
2018/01/17	13	14.42	3	14.48	14.25	10	24,934	0.04%
2018/01/16	108	14.38	10	14.23	14.55	98	24,889	0.39%	大買/
2018/01/15	22	14.42	3	14.95	14.20	19	24,884	0.08%
2018/01/12	7	14.94	4	14.89	14.85	3	24,415	0.01%
2018/01/11	341	16.08	521	15.45	14.80	-180	23,839	-0.76%	大買/大賣/鉅額交易
2018/01/10	23	14.81	14	14.74	15.00	9	21,688	0.04%
2018/01/09	119	14.62	110	14.45	14.25	9	20,880	0.04%	大買/大賣/
2018/01/08	3	13.60	4	13.85	13.60	-1	20,377	0.00%
2018/01/05	3	13.55	3	13.75	13.55	0	20,271	0.00%
2018/01/04	53	13.65	3	13.90	13.65	50	20,210	0.25%
2018/01/03	3	13.65	3	13.90	13.70	0	20,244	0.00%
2018/01/02	3	13.75	3	14.10	13.75	0	20,170	0.00%