大亞 (1609)-兆豐-桃園券商分點個股進出

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
49.05
漲跌
▼0.05
漲幅
-0.10%
成交量
7,532張
產業
上市電器電纜類股
917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-桃園券商分點個股進出

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-桃園券商分點個股進出
兆豐-桃園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
2024/05/31	1.1	49.55	1	49.30	49.05	0.1	66,014	0.00%
2024/05/30	6	49.25	0	0.00	49.10	6	66,161	0.01%
2024/05/29	0	0.00	3	50.30	50.30	-3	66,381	0.00%
2024/05/27	8	50.26	7	49.97	50.50	1	67,573	0.00%
2024/05/24	21	49.67	18	49.75	49.50	3	67,474	0.00%
2024/05/23	56	50.58	4	51.45	50.10	52	67,648	0.08%
2024/05/22	2.3	53.06	9.2	52.82	52.60	-6.9	67,442	-0.01%
2024/05/21	13	53.45	1	53.40	52.90	12	67,454	0.02%
2024/05/20	14.1	54.08	21	54.50	53.50	-6.9	67,326	-0.01%
2024/05/17	5	53.20	2	53.20	53.10	3	66,888	0.00%
2024/05/16	4	52.25	0	0.00	52.10	4	66,923	0.01%
2024/05/15	14.2	52.72	16	52.79	52.10	-1.8	66,961	0.00%
2024/05/14	13.4	52.45	5	52.44	52.40	8.4	66,691	0.01%
2024/05/13	6.3	52.00	8.2	52.52	53.00	-1.9	66,475	0.00%
2024/05/10	6	52.57	4	52.70	53.60	2	66,203	0.00%
2024/05/09	51	54.22	28	54.40	53.30	23	65,851	0.03%
2024/05/08	71	56.09	28	56.71	56.20	43	65,135	0.07%
2024/05/07	34	54.21	52	54.25	55.80	-18	64,115	-0.03%
2024/05/06	38.5	53.01	40	53.11	52.90	-1.5	63,002	0.00%
2024/05/03	34.3	55.20	18	54.81	54.00	16.2	62,453	0.03%
2024/05/02	66	56.92	164.8	57.14	56.30	-98.8	61,790	-0.16%	大賣/
2024/04/30	141.3	56.52	37	56.44	56.90	104.3	61,060	0.17%	大買/鉅額交易
2024/04/29	35.2	58.05	118.1	58.06	57.60	-82.9	60,379	-0.14%	大賣/
2024/04/26	55.4	61.19	23	61.03	60.00	32.4	59,620	0.05%
2024/04/25	32	60.47	26	61.23	60.90	6	58,696	0.01%
2024/04/24	67.1	60.22	121.3	60.44	60.50	-54.2	57,532	-0.09%	大賣/
2024/04/23	181.4	58.18	193	57.11	57.60	-11.6	55,336	-0.02%	大買/大賣/
2024/04/22	263.4	60.79	179	61.17	57.80	84.4	53,268	0.16%	大買/大賣/
2024/04/19	208.5	65.26	171	64.39	64.20	37.5	51,577	0.07%	大買/大賣/
2024/04/18	454	63.60	467	64.26	64.70	-13	45,068	-0.03%	大買/大賣/
2024/04/17	71	57.32	79.6	57.24	58.90	-8.6	42,476	-0.02%
2024/04/16	129.4	55.43	141.3	55.33	53.60	-11.9	40,749	-0.03%	大買/大賣/
2024/04/15	26.5	55.01	50.2	55.41	55.60	-23.7	36,988	-0.06%
2024/04/12	31	47.30	199.1	47.71	50.60	-168.1	34,024	-0.49%	大賣/鉅額交易
2024/04/11	59	46.49	66	46.74	46.00	-7	32,414	-0.02%
2024/04/10	155	47.27	70	47.26	46.70	85	31,471	0.27%	大買/
2024/04/09	190	44.52	167.4	45.14	45.55	22.6	29,793	0.08%	大買/大賣/
2024/04/08	35	41.97	130.2	42.97	43.10	-95.2	28,049	-0.34%	大賣/
2024/04/03	83	41.83	30	41.42	41.15	53	27,536	0.19%
2024/04/02	39	42.16	24	41.97	41.75	15	27,355	0.05%
2024/04/01	24	42.79	3	43.12	42.60	21	27,068	0.08%
2024/03/29	33.8	43.36	17	43.25	43.00	16.8	26,844	0.06%
2024/03/28	11	44.95	16	44.40	44.20	-5	26,243	-0.02%
2024/03/27	130	45.03	127	45.15	44.05	3	25,546	0.01%	大買/大賣/
2024/03/26	160	44.96	136.1	45.62	43.80	23.9	24,475	0.10%	大買/大賣/
2024/03/25	165.1	44.23	157	44.47	45.40	8.1	22,208	0.04%	大買/大賣/
2024/03/22	15	41.85	239.7	41.65	42.45	-224.7	18,720	-1.20%	大賣/鉅額交易
2024/03/21	44	38.30	5	38.43	38.60	39	16,948	0.23%
2024/03/20	34.1	37.54	16	37.76	37.35	18.1	16,636	0.11%
2024/03/19	53	38.32	57	38.40	38.10	-4	16,490	-0.02%
2024/03/18	42	38.41	95	38.48	38.45	-53	16,303	-0.33%
2024/03/15	86	38.10	74	37.99	37.95	12	16,333	0.07%
2024/03/14	202	38.23	216	38.28	37.85	-14	16,455	-0.08%	大買/大賣/
2024/03/13	40	37.13	10	36.99	36.85	30	15,554	0.19%
2024/03/12	41	37.22	24	37.50	37.20	17	16,240	0.10%
2024/03/11	1	36.05	0	0.00	36.30	1	16,078	0.01%
2024/03/08	1	36.85	9	36.36	36.05	-8	16,116	-0.05%
2024/03/07	51.2	36.91	27	36.89	36.70	24.2	16,013	0.15%
2024/03/06	89	37.84	125	38.29	37.50	-36	15,653	-0.23%	大賣/
2024/03/05	38	36.63	11	36.46	36.35	27	14,187	0.19%
2024/03/04	57	37.23	4	37.09	36.95	53	14,009	0.38%
2024/03/01	34	37.35	60	37.94	37.85	-26	13,745	-0.19%
2024/02/29	7	37.44	68	37.25	37.50	-61	13,258	-0.46%
2024/02/27	33	35.77	9	36.24	35.65	24	12,912	0.19%
2024/02/26	24	37.07	23	36.85	36.45	1	12,829	0.01%
2024/02/23	44	36.50	3	36.32	36.25	41	12,302	0.33%
2024/02/22	3	36.37	28.1	36.44	36.40	-25.1	12,200	-0.21%
2024/02/21	26	36.18	5	36.10	36.15	21	12,059	0.17%
2024/02/19	30.6	36.25	33	36.49	36.30	-2.4	11,892	-0.02%
2024/02/16	10.2	35.31	56	35.85	35.90	-45.8	11,753	-0.39%
2024/02/15	10.2	35.20	1.5	35.33	35.25	8.7	11,571	0.08%
2024/02/05	10	34.50	20	34.45	34.50	-10	11,525	-0.09%
2024/02/02	2	35.45	16	35.04	34.80	-14	11,490	-0.12%
2024/02/01	0	0.00	4	35.21	35.40	-4	11,408	-0.04%
2024/01/31	0	0.00	5	35.04	34.95	-5	11,447	-0.04%
2024/01/30	2	34.90	1	35.15	34.90	1	11,431	0.01%
2024/01/29	0	0.00	6	34.78	34.80	-6	11,439	-0.05%
2024/01/26	0.2	34.60	11	34.75	34.60	-10.8	11,464	-0.09%
2024/01/25	15	34.85	0	0.00	34.85	15	11,468	0.13%
2024/01/23	5	35.57	17	35.66	35.40	-12	11,477	-0.10%
2024/01/22	3.4	35.53	26.1	35.09	35.35	-22.7	11,439	-0.20%
2024/01/19	42	34.95	6	35.08	34.80	36	11,317	0.32%
2024/01/18	12.3	34.67	20	34.46	34.80	-7.7	11,228	-0.07%
2024/01/17	31.3	34.81	16	35.54	34.60	15.3	11,190	0.14%
2024/01/16	53	35.76	12.3	35.92	35.50	40.7	11,067	0.37%
2024/01/15	15	36.69	76	36.35	36.90	-61	10,747	-0.57%
2024/01/12	0	0.00	15	34.40	34.15	-15	9,522	-0.16%
2024/01/11	11	33.85	3	33.98	34.10	8	9,592	0.08%
2024/01/10	18	33.47	0	0.00	33.25	18	9,701	0.19%
2024/01/09	0	0.00	4	33.73	33.65	-4	9,803	-0.04%
2024/01/08	2	34.48	4	34.23	34.10	-2	9,826	-0.02%
2024/01/05	17	34.49	3	34.35	34.30	14	9,894	0.14%
2024/01/04	6	34.62	17	35.04	34.60	-11	9,942	-0.11%
2024/01/03	12	35.07	29	35.37	34.70	-17	10,003	-0.17%
2024/01/02	0	0.00	7	34.98	35.00	-7	9,946	-0.07%
2023/12/29	44	34.70	19	35.25	34.50	25	9,959	0.25%
2023/12/28	1	35.15	24.1	35.14	35.00	-23.1	9,956	-0.23%
2023/12/27	2.5	34.18	18	34.30	34.00	-15.5	10,054	-0.15%
2023/12/22	0	0.00	1	34.25	33.90	-1	11,866	-0.01%
2023/12/21	0	0.00	15	34.40	34.30	-15	12,507	-0.12%
2023/12/20	0	0.00	2	34.10	34.20	-2	12,617	-0.02%
2023/12/19	15	33.45	0	0.00	33.45	15	12,665	0.12%
2023/12/18	0	0.00	1	33.90	33.90	-1	12,681	-0.01%
2023/12/15	37	34.63	0	0.00	34.40	37	12,693	0.29%
2023/12/14	18	34.59	1	34.60	34.55	17	12,628	0.13%
2023/12/13	16	35.04	4	34.90	34.85	12	12,503	0.10%
2023/12/12	29	35.90	9	35.98	35.60	20	12,373	0.16%
2023/12/11	5	36.23	25.1	36.57	35.80	-20.1	11,967	-0.17%
2023/12/08	55	35.49	40	35.54	35.60	15	11,478	0.13%
2023/12/07	38	35.35	103.2	35.56	35.95	-65.2	11,007	-0.59%	大賣/
2023/12/06	1.2	33.99	21	34.04	33.95	-19.8	10,073	-0.20%
2023/12/05	35	33.35	9	33.42	33.45	26	10,041	0.26%
2023/12/04	20	34.07	9	34.58	33.95	11	9,961	0.11%
2023/12/01	20	34.05	0	0.00	33.90	20	9,871	0.20%
2023/11/30	1	34.25	1	34.05	34.05	0	9,922	0.00%
2023/11/29	9	34.24	5	34.19	34.25	4	9,996	0.04%
2023/11/28	0	0.00	5	34.45	34.45	-5	10,079	-0.05%
2023/11/27	8	34.23	3	34.10	34.00	5	10,284	0.05%
2023/11/24	9	34.47	45	34.38	34.20	-36	10,226	-0.35%
2023/11/22	3	33.57	1	33.60	33.55	2	9,990	0.02%
2023/11/21	4	33.75	6	33.66	33.70	-2	10,061	-0.02%
2023/11/20	2	33.48	5.3	33.38	33.50	-3.3	10,060	-0.03%
2023/11/17	1	33.35	16	33.53	33.25	-15	10,102	-0.15%
2023/11/16	1	32.90	1	33.04	33.00	0	10,190	0.00%
2023/11/15	13	32.77	21	32.79	32.75	-8	10,289	-0.08%
2023/11/14	16	32.20	0	0.00	32.05	16	10,528	0.15%
2023/11/13	18	32.13	14.1	32.16	32.45	3.9	10,919	0.04%
2023/11/10	5	32.30	5	32.36	32.25	0	11,057	0.00%
2023/11/09	2.2	32.50	1.4	32.54	32.55	0.8	11,263	0.01%
2023/11/08	14	32.72	12.8	32.72	32.60	1.2	11,569	0.01%
2023/11/07	2	33.20	0	0.00	33.15	2	11,769	0.02%
2023/11/06	2	33.38	12	33.47	33.45	-10	12,119	-0.08%
2023/11/03	4	32.76	24	33.06	32.80	-20	12,498	-0.16%
2023/11/02	1.7	32.38	1	32.50	32.50	0.7	12,697	0.01%
2023/11/01	5	31.85	4	31.88	31.90	1	13,002	0.01%
2023/10/31	24	32.16	7	32.39	32.00	17	13,902	0.12%
2023/10/30	2	32.95	3	33.12	32.80	-1	16,190	-0.01%
2023/10/27	18	32.83	0	0.00	32.80	18	16,241	0.11%
2023/10/26	2	32.93	2	33.10	32.80	0	16,488	0.00%
2023/10/25	15	33.67	6	33.61	33.45	9	16,712	0.05%
2023/10/24	3	32.90	3	33.03	33.40	0	16,883	0.00%
2023/10/23	17	33.05	24	33.05	33.05	-7	17,175	-0.04%
2023/10/20	39	32.08	7	32.26	32.10	32	17,530	0.18%
2023/10/19	39	32.99	7	32.95	32.80	32	18,760	0.17%
2023/10/18	18	33.01	5	33.28	32.90	13	19,514	0.07%
2023/10/17	30	33.83	9	34.04	33.60	21	19,983	0.11%
2023/10/16	34.8	34.40	3	34.40	34.25	31.8	20,170	0.16%
2023/10/13	82	35.23	20	35.09	34.95	62	21,179	0.29%
2023/10/12	8.1	35.39	9.1	35.51	35.50	-1	22,483	0.00%
2023/10/11	19	35.86	17.3	35.93	35.35	1.7	22,863	0.01%
2023/10/06	40	36.44	7	36.64	36.40	33	23,403	0.14%
2023/10/05	17.1	37.17	8.1	37.17	36.90	9	23,809	0.04%
2023/10/04	26	37.24	18	37.11	36.85	8	24,245	0.03%
2023/10/03	67	38.07	32	38.70	37.75	35	24,742	0.14%
2023/10/02	25	38.76	45.1	39.20	38.60	-20.1	24,700	-0.08%
2023/09/28	31	38.13	140.2	37.98	38.45	-109.2	24,534	-0.45%	大賣/鉅額交易
2023/09/27	9	36.69	15.2	36.72	36.70	-6.2	24,392	-0.03%
2023/09/26	15	36.50	58	36.39	36.35	-43	24,300	-0.18%
2023/09/25	3.9	35.03	21	34.97	35.25	-17.1	24,137	-0.07%
2023/09/22	2.2	33.44	19	33.97	34.40	-16.8	24,427	-0.07%
2023/09/21	31.4	33.58	80.4	33.76	33.45	-48.9	24,577	-0.20%
2023/09/20	24	33.97	50.1	34.29	34.10	-26.2	24,714	-0.11%
2023/09/19	59.2	34.40	35.7	34.74	34.10	23.5	25,156	0.09%
2023/09/18	6.4	34.75	12	34.73	34.65	-5.6	25,310	-0.02%
2023/09/15	2.3	34.82	12	35.07	35.10	-9.7	25,673	-0.04%
2023/09/14	2.7	34.64	49.5	34.62	34.85	-46.8	25,991	-0.18%
2023/09/13	3	34.52	14.5	34.54	34.40	-11.5	26,462	-0.04%
2023/09/12	30.2	34.96	36.7	35.05	34.80	-6.5	27,933	-0.02%
2023/09/11	31.6	35.38	41.4	35.26	35.15	-9.8	28,871	-0.03%
2023/09/08	11.2	36.05	20.8	36.18	35.95	-9.7	29,379	-0.03%
2023/09/07	0.9	36.41	45	36.46	36.35	-44.1	30,161	-0.15%
2023/09/06	3.5	36.33	45.7	36.41	36.25	-42.2	31,062	-0.14%
2023/09/05	39.2	36.18	39.3	36.17	36.10	-0.2	32,646	0.00%
2023/09/04	4.3	36.47	39.3	36.61	36.45	-35	35,956	-0.10%
2023/09/01	17.9	36.79	41.7	36.62	36.45	-23.8	38,926	-0.06%
2023/08/31	1.5	36.23	79	36.42	36.95	-77.5	42,430	-0.18%
2023/08/30	1.8	36.00	39.1	35.94	35.75	-37.2	43,137	-0.09%
2023/08/29	2.7	35.37	64.9	35.36	35.50	-62.2	43,762	-0.14%
2023/08/28	13.9	35.57	36	35.29	35.15	-22.1	43,860	-0.05%
2023/08/25	9.2	35.87	56	36.05	36.00	-46.8	43,928	-0.11%
2023/08/24	31.7	35.94	25.8	36.06	35.85	5.8	44,056	0.01%
2023/08/23	50.7	35.84	23	35.93	35.90	27.7	44,190	0.06%
2023/08/22	7	35.86	3	35.85	35.85	4	44,503	0.01%
2023/08/21	2.5	36.40	61.7	36.42	36.35	-59.2	44,699	-0.13%
2023/08/18	40.5	36.48	45.2	36.57	36.00	-4.7	44,769	-0.01%
2023/08/17	79.9	35.81	43.3	35.89	36.15	36.5	44,812	0.08%
2023/08/16	10.1	34.13	18.8	34.54	35.15	-8.8	45,047	-0.02%
2023/08/15	5.3	34.60	16	34.53	34.70	-10.7	45,745	-0.02%
2023/08/14	25.2	34.17	11.9	33.69	33.60	13.3	46,303	0.03%
2023/08/11	30.2	35.32	8.8	35.75	34.65	21.4	46,414	0.05%
2023/08/10	40.4	36.15	15.3	35.98	35.70	25	46,556	0.05%
2023/08/09	45.3	37.41	48.9	37.01	36.85	-3.6	46,722	-0.01%
2023/08/08	11	37.20	21	37.03	36.55	-10	46,782	-0.02%
2023/08/07	14.7	36.86	32	36.80	37.00	-17.3	47,425	-0.04%
2023/08/04	42	37.04	64.3	36.92	37.35	-22.3	48,362	-0.05%
2023/08/02	129	39.95	172.4	39.64	39.25	-43.4	48,205	-0.09%	大買/大賣/
2023/08/01	4	37.61	5.4	37.55	37.50	-1.4	46,944	0.00%
2023/07/31	20.3	37.63	16	37.74	37.65	4.3	48,426	0.01%
2023/07/28	10	38.01	3	37.90	38.05	7	50,109	0.01%
2023/07/27	11	38.50	10	38.53	38.55	1	50,332	0.00%
2023/07/26	49	38.68	15.3	38.39	38.35	33.7	50,990	0.07%
2023/07/25	59	38.74	38.5	39.26	39.25	20.5	50,730	0.04%
2023/07/24	72.5	39.63	32	40.53	38.80	40.5	50,319	0.08%
2023/07/21	45	39.56	50	39.84	39.75	-5	49,129	-0.01%
2023/07/20	3.3	38.79	31	39.42	39.60	-27.7	48,499	-0.06%
2023/07/19	23	38.46	46.5	38.01	38.25	-23.5	48,038	-0.05%
2023/07/18	149	39.38	97	38.90	38.55	52	47,915	0.11%	大買/
2023/07/17	48	39.78	50	39.39	39.45	-2	47,115	0.00%
2023/07/14	18	37.76	14	37.73	37.60	4	46,247	0.01%
2023/07/13	23	38.88	22	38.47	38.05	1	46,233	0.00%
2023/07/12	7	39.30	6	39.33	39.40	1	45,854	0.00%
2023/07/11	20	38.85	55	39.54	38.70	-35	46,018	-0.08%
2023/07/10	15	38.98	39	39.29	38.95	-24	46,535	-0.05%
2023/07/07	29	37.37	88	37.34	37.90	-59	47,187	-0.13%
2023/07/06	4	38.28	14	38.69	38.10	-10	47,423	-0.02%
2023/07/05	30	38.87	26.2	39.34	39.15	3.8	47,541	0.01%
2023/07/04	11	38.82	9	38.45	38.25	2	47,450	0.00%
2023/07/03	67	38.77	33	38.86	38.60	34	47,692	0.07%
2023/06/30	4	38.28	18.3	38.52	38.60	-14.3	47,357	-0.03%
2023/06/29	17	37.29	13.9	37.07	37.40	3.1	47,382	0.01%
2023/06/28	4	36.83	2.1	37.00	36.75	1.9	47,669	0.00%
2023/06/27	20	37.80	8	37.63	36.95	12	47,668	0.03%
2023/06/26	20.1	37.59	3	38.25	38.10	17.1	48,044	0.04%
2023/06/21	37.1	38.26	14	38.19	38.00	23.1	48,710	0.05%
2023/06/20	25.1	38.51	37	38.61	38.70	-11.9	48,365	-0.02%
2023/06/19	13	38.37	27	38.42	38.15	-14	48,045	-0.03%
2023/06/16	117	39.23	47.8	39.23	38.50	69.2	47,705	0.15%	大買/
2023/06/15	69.2	37.47	48	37.93	38.10	21.2	46,305	0.05%
2023/06/14	60	37.95	23	38.28	37.60	37	45,571	0.08%
2023/06/13	49.1	37.77	84	37.96	37.80	-34.9	45,133	-0.08%
2023/06/12	68.6	38.61	27	38.64	38.40	41.6	44,542	0.09%
2023/06/09	48.9	39.49	85	39.75	39.50	-36.1	43,814	-0.08%
2023/06/08	85	40.56	100	40.36	40.50	-15	42,292	-0.04%
2023/06/07	108	37.94	121.2	38.16	39.20	-13.2	39,128	-0.03%	大買/大賣/
2023/06/06	114	35.78	133.9	36.18	35.65	-19.9	36,364	-0.05%	大買/大賣/
2023/06/05	29	33.16	97	33.82	34.80	-68	33,276	-0.20%
2023/06/02	26.3	31.74	135.3	31.78	31.65	-109	32,861	-0.33%	大賣/鉅額交易
2023/06/01	74	30.90	1	31.10	30.85	73	32,232	0.23%
2023/05/31	1	30.60	22	31.09	31.10	-21	32,140	-0.07%
2023/05/30	12.1	30.61	41	30.70	30.50	-28.9	32,073	-0.09%
2023/05/29	34	31.12	4	31.28	31.00	30	31,878	0.09%
2023/05/26	63	30.64	16	30.62	30.75	47	31,692	0.15%
2023/05/25	4	31.74	2	31.50	31.20	2	31,400	0.01%
2023/05/24	5.1	31.62	3	31.60	31.60	2.1	31,212	0.01%
2023/05/23	25	31.78	5	31.83	31.75	20	31,263	0.06%
2023/05/22	9	31.92	13	31.92	31.80	-4	31,141	-0.01%
2023/05/19	87	31.64	19	31.65	31.25	68	30,602	0.22%
2023/05/18	9	31.41	19	31.43	31.35	-10	30,165	-0.03%
2023/05/17	7.1	30.99	12	30.75	30.50	-5	29,950	-0.02%
2023/05/16	15	30.53	8	30.54	30.60	7	29,520	0.02%
2023/05/15	19.1	29.76	11	30.14	30.25	8.1	29,140	0.03%
2023/05/12	34	29.47	57	29.92	29.55	-23	28,650	-0.08%
2023/05/11	34	29.47	57	29.92	28.95	-23	28,352	-0.08%
2023/05/10	122	31.18	22	30.92	30.90	100	27,516	0.36%	大買/
2023/05/09	8	30.57	18	30.66	30.05	-10	26,294	-0.04%
2023/05/08	27	31.36	23.4	31.90	32.00	3.6	25,548	0.01%
2023/05/05	17	31.40	45.9	31.46	31.30	-28.9	24,560	-0.12%
2023/05/04	22.1	30.63	20	31.02	31.00	2.1	23,319	0.01%
2023/05/03	10	28.70	13	28.97	28.95	-3	22,140	-0.01%
2023/05/02	10	28.74	30.1	28.83	29.20	-20.1	22,145	-0.09%
2023/04/28	1.2	27.58	0	0.00	27.40	1.2	21,305	0.01%
2023/04/27	3	27.10	2	27.10	27.05	1	21,187	0.00%
2023/04/26	3	26.90	0	0.00	27.10	3	21,097	0.01%
2023/04/25	12.8	27.08	12	27.13	27.30	0.8	20,958	0.00%
2023/04/24	13	27.27	0	0.00	27.80	13	20,783	0.06%
2023/04/21	6	27.42	40	27.37	27.10	-34	20,617	-0.16%
2023/04/20	6	27.72	3	28.02	27.80	3	20,428	0.01%
2023/04/19	12	28.10	9	28.17	28.40	3	20,163	0.01%
2023/04/18	6	27.85	22	27.63	27.45	-16	19,694	-0.08%
2023/04/17	64.5	28.57	18	28.46	28.40	46.5	19,352	0.24%
2023/04/14	2	29.30	29	29.11	28.60	-27	19,482	-0.14%
2023/04/13	34.4	28.71	27	28.41	28.70	7.4	18,938	0.04%
2023/04/12	45	28.34	9	28.21	28.70	36	17,837	0.20%
2023/04/11	20	27.61	59	27.40	27.35	-39	16,489	-0.24%
2023/04/10	6	27.08	5	27.20	26.85	1	15,894	0.01%
2023/04/07	25	27.07	13	27.12	27.20	12	15,446	0.08%
2023/04/06	36	26.94	16.4	26.31	26.75	19.6	14,737	0.13%
2023/03/31	33	25.96	3	25.97	25.85	30	14,106	0.21%
2023/03/30	8	26.69	10	26.43	26.15	-2	13,930	-0.01%
2023/03/29	11	26.38	31	26.44	26.55	-20	13,503	-0.15%
2023/03/28	32	25.67	3	25.65	25.50	29	12,991	0.22%
2023/03/27	14	26.73	29	26.73	26.25	-15	12,779	-0.12%
2023/03/24	8	26.18	15	26.64	26.15	-7	11,861	-0.06%
2023/03/22	14	24.89	4	24.70	24.75	10	11,030	0.09%
2023/03/21	0	0.00	1	25.50	25.00	-1	10,986	-0.01%
2023/03/20	10	24.85	4	25.28	25.20	6	10,938	0.05%
2023/03/17	1	25.00	240	24.90	24.95	-239	10,975	-2.18%	大賣/鉅額交易
2023/03/16	1	25.35	3	25.18	25.40	-2	10,732	-0.02%
2023/03/15	12	26.13	11	26.13	26.05	1	10,642	0.01%
2023/03/14	7	25.28	0	0.00	25.55	7	10,649	0.07%
2023/03/13	2	24.30	0	0.00	24.80	2	10,504	0.02%
2023/03/10	43	25.11	1	24.95	24.95	42	10,655	0.39%
2023/03/09	0	0.00	2	26.00	26.20	-2	10,463	-0.02%
2023/03/08	20	26.34	19.4	26.30	27.05	0.6	10,247	0.01%
2023/03/07	4	25.95	35.6	25.87	25.80	-31.6	9,690	-0.33%
2023/03/06	1	24.85	0	0.00	24.90	1	9,105	0.01%
2023/03/03	3	24.50	0	0.00	24.60	3	8,982	0.03%
2023/03/02	0	0.00	1	24.95	24.90	-1	8,879	-0.01%
2023/03/01	1	24.10	6	24.13	24.15	-5	8,746	-0.06%
2023/02/23	0	0.00	3	24.83	24.60	-3	8,618	-0.03%
2023/02/22	1	25.10	1	24.80	24.90	0	8,528	0.00%
2023/02/21	206	25.11	36	25.54	25.20	170	8,367	2.03%	大買/鉅額交易
2023/02/20	8	25.06	6.1	24.93	25.05	1.9	8,186	0.02%
2023/02/17	2	24.35	3	24.40	24.35	-1	8,247	-0.01%
2023/02/16	46.9	24.54	0	0.00	24.50	46.9	8,317	0.56%
2023/02/15	6	24.21	5	24.39	24.40	1	7,883	0.01%
2023/02/14	0	0.00	4	23.15	23.15	-4	7,305	-0.05%
2023/02/13	10	23.20	0	0.00	23.30	10	7,282	0.14%
2023/02/09	0	0.00	1	24.10	23.60	-1	7,214	-0.01%
2023/02/08	3	23.30	2	23.40	23.25	1	7,010	0.01%
2023/02/03	10	23.55	0	0.00	23.50	10	6,878	0.15%
2023/02/02	0.8	23.85	11	23.83	23.95	-10.2	6,752	-0.15%
2023/02/01	16.7	23.78	48	24.14	24.10	-31.3	6,397	-0.49%
2023/01/31	5	22.05	16	22.16	23.00	-11	5,630	-0.20%
2023/01/30	0	0.00	3	21.20	21.15	-3	5,137	-0.06%
2023/01/17	1	20.45	2	20.50	20.55	-1	5,089	-0.02%
2023/01/16	2	20.28	2	20.30	20.35	0	5,134	0.00%
2023/01/12	7	20.66	2	20.85	20.65	5	5,133	0.10%
2023/01/11	2	20.73	1	20.50	20.50	1	5,090	0.02%
2023/01/10	1.5	20.52	0	0.00	20.45	1.5	5,085	0.03%
2023/01/09	1.5	20.87	0.2	20.85	20.80	1.3	5,067	0.02%
2023/01/04	25	21.74	19	21.59	21.50	6	4,984	0.12%
2023/01/03	3	20.77	3	21.05	20.85	0	4,544	0.00%
2022/12/30	3	20.35	0	0.00	20.30	3	4,385	0.07%
2022/12/26	10	20.50	0	0.00	20.50	10	4,348	0.23%
2022/12/23	0	0.00	2	20.40	20.50	-2	4,347	-0.05%
2022/12/22	0	0.00	2	20.48	20.40	-2	4,360	-0.05%
2022/12/21	0	0.00	0.3	20.30	20.25	-0.3	4,403	-0.01%
2022/12/19	1	20.15	0	0.00	20.15	1	4,377	0.02%
2022/12/15	1	20.75	0.8	20.95	20.95	0.2	4,337	0.01%
2022/12/14	2	20.75	2	20.90	20.75	0	4,303	0.00%
2022/12/13	3	20.92	0	0.00	20.50	3	4,265	0.07%
2022/12/12	0	0.00	18	20.93	20.85	-18	4,301	-0.42%
2022/12/09	1	21.05	4	20.91	20.80	-3	4,192	-0.07%
2022/12/08	3	20.25	2	20.60	20.20	1	4,016	0.02%
2022/12/07	1	20.00	0	0.00	20.00	1	3,986	0.03%
2022/12/06	13	21.33	9	20.98	20.75	4	3,905	0.10%
2022/12/05	2	20.53	1	20.60	20.60	1	3,654	0.03%
2022/12/02	3	19.88	9.9	20.51	20.65	-6.9	3,587	-0.19%
2022/12/01	1	19.55	1	19.90	19.45	0	3,338	0.00%
2022/11/30	0	0.00	10	19.82	19.70	-10	3,315	-0.30%
2022/11/28	1	18.60	0	0.00	18.80	1	3,193	0.03%
2022/11/21	0	0.00	3	18.80	18.55	-3	3,392	-0.09%
2022/11/18	5	18.64	4	18.70	18.50	1	3,406	0.03%
2022/11/17	20	19.06	0	0.00	19.00	20	3,389	0.59%
2022/11/16	6	19.03	7	19.10	18.95	-1	3,367	-0.03%
2022/11/15	0	0.00	13	19.63	19.40	-13	3,289	-0.40%
2022/11/14	2	18.85	0	0.00	18.90	2	2,968	0.07%
2022/11/08	0	0.00	3	17.48	17.45	-3	2,842	-0.11%
2022/11/07	0	0.00	42.4	17.20	17.55	-42.4	2,843	-1.49%
2022/11/04	0	0.00	1	17.00	17.00	-1	2,830	-0.04%
2022/11/02	4	17.18	0	0.00	17.00	4	2,906	0.14%
2022/10/26	20	16.65	20	16.50	16.50	0	3,476	0.00%
2022/10/24	2	16.80	0	0.00	16.75	2	3,550	0.06%
2022/10/21	30	16.30	30	16.20	16.20	0	3,555	0.00%
2022/10/20	1	16.05	1	15.95	16.55	0	3,560	0.00%
2022/10/19	3	16.73	0	0.00	16.40	3	3,557	0.08%
2022/10/14	10	16.35	0	0.00	16.35	10	3,670	0.27%
2022/10/13	0	0.00	0.3	16.20	15.90	-0.3	3,697	-0.01%
2022/10/12	1	16.85	0	0.00	16.80	1	3,650	0.03%
2022/10/11	2	17.35	0	0.00	17.25	2	3,661	0.05%
2022/10/07	1	18.20	0	0.00	18.15	1	3,654	0.03%
2022/10/05	6	18.60	0	0.00	18.50	6	3,744	0.16%
2022/10/04	10	18.40	15	18.38	18.40	-5	3,854	-0.13%
2022/10/03	11	17.95	11	18.10	18.10	0	3,918	0.00%
2022/09/30	0	0.00	0.5	18.90	18.20	-0.5	3,968	-0.01%
2022/09/28	1	18.20	0	0.00	17.85	1	4,154	0.02%
2022/09/27	2	19.18	0	0.00	19.30	2	4,195	0.05%
2022/09/26	1	19.15	8	19.15	19.30	-7	4,277	-0.16%
2022/09/23	0	20.45	5	20.15	20.20	-5	4,572	-0.11%
2022/09/16	0	0.00	10	20.20	20.05	-10	5,833	-0.17%
2022/09/15	5	20.10	0	0.00	20.05	5	5,882	0.08%
2022/09/14	1	20.05	9	20.05	20.10	-8	6,010	-0.13%
2022/09/07	5	20.10	0	0.00	19.95	5	6,226	0.08%
2022/09/06	5	20.20	0	0.00	20.15	5	6,350	0.08%
2022/09/02	15	21.30	0	0.00	20.95	15	6,381	0.24%
2022/09/01	0	0.00	1	21.30	21.30	-1	6,396	-0.02%
2022/08/30	1	22.00	1	22.25	22.05	0	6,416	0.00%
2022/08/29	10	21.65	9	21.75	21.70	1	6,421	0.02%
2022/08/24	22	23.35	21	23.35	23.30	1	6,494	0.02%
2022/08/22	0	0.00	2	23.28	23.20	-2	6,962	-0.03%
2022/08/19	2	23.00	1	23.15	23.15	1	7,041	0.01%
2022/08/16	2	22.75	0	0.00	22.70	2	7,405	0.03%
2022/08/15	5	22.85	2	22.68	22.80	3	7,460	0.04%
2022/08/12	0	0.00	1	22.35	22.35	-1	7,511	-0.01%
2022/08/04	2	20.30	0	0.00	20.50	2	8,081	0.02%
2022/08/03	3	21.85	2	21.15	21.25	1	8,271	0.01%
2022/08/02	0	0.00	3	23.35	23.35	-3	8,078	-0.04%
2022/08/01	7	23.94	1	23.90	23.85	6	8,278	0.07%
2022/07/28	1	23.70	0	0.00	23.65	1	8,409	0.01%
2022/07/25	8	23.93	0	0.00	23.80	8	9,126	0.09%
2022/07/21	0	0.00	2	23.38	23.40	-2	9,984	-0.02%
2022/07/15	9	23.23	0	0.00	23.20	9	12,261	0.07%
2022/07/13	5	22.90	2	22.95	22.90	3	13,397	0.02%
2022/07/12	1	22.20	0	0.00	22.15	1	13,715	0.01%
2022/07/11	1	23.50	17	23.35	23.40	-16	14,595	-0.11%
2022/07/08	3	24.25	18	24.02	24.05	-15	15,072	-0.10%
2022/07/06	14	24.24	5	23.65	23.60	9	15,750	0.06%
2022/07/05	10	24.93	0	0.00	25.05	10	16,188	0.06%
2022/07/04	10	25.35	0	0.00	24.95	10	16,491	0.06%
2022/07/01	3	25.88	14	26.13	25.15	-11	16,686	-0.07%
2022/06/30	5	25.80	0	0.00	25.90	5	16,644	0.03%
2022/06/29	2	25.93	1	25.90	26.00	1	16,923	0.01%
2022/06/28	4	26.09	6	26.53	26.30	-2	17,658	-0.01%
2022/06/27	14	25.50	11	25.59	25.65	3	17,437	0.02%
2022/06/24	7	24.97	10.4	24.42	25.05	-3.4	17,648	-0.02%
2022/06/23	2	23.10	0	0.00	23.30	2	18,132	0.01%
2022/06/22	18	23.48	6	23.58	23.10	12	18,417	0.07%
2022/06/21	1	22.90	0	0.00	23.40	1	19,090	0.01%
2022/06/20	0	0.00	21	23.15	22.65	-21	19,275	-0.11%
2022/06/16	1	24.05	0	0.00	23.70	1	20,589	0.00%
2022/06/15	13	24.79	0	0.00	24.30	13	20,702	0.06%
2022/06/14	0	0.00	1	23.85	24.30	-1	21,396	0.00%
2022/06/13	0	0.00	5	24.20	24.15	-5	22,083	-0.02%
2022/06/10	3	24.80	2	24.85	24.80	1	22,111	0.00%
2022/06/09	6	25.16	0	0.00	25.20	6	22,105	0.03%
2022/06/08	2	25.05	5	25.09	25.00	-3	22,093	-0.01%
2022/06/02	0	0.00	1.9	25.87	25.55	-1.9	22,264	-0.01%
2022/06/01	1	26.05	5	26.30	26.15	-4	22,225	-0.02%
2022/05/31	1	26.40	1	26.30	26.40	0	22,239	0.00%
2022/05/30	20	26.27	5	26.19	26.35	15	21,982	0.07%
2022/05/27	3	25.48	0	0.00	25.30	3	21,776	0.01%
2022/05/26	2	25.25	0	0.00	25.35	2	21,679	0.01%
2022/05/25	50	25.80	2	25.80	25.60	48	21,588	0.22%
2022/05/24	1	25.10	10	25.20	25.10	-9	21,447	-0.04%
2022/05/20	0	0.00	1	26.00	25.40	-1	21,200	0.00%
2022/05/18	3	25.63	0	0.00	25.60	3	21,041	0.01%
2022/05/17	4	25.20	2	25.15	25.20	2	20,905	0.01%
2022/05/16	0	0.00	0.2	24.65	24.75	-0.2	20,794	0.00%
2022/05/13	2	24.43	1	24.55	24.60	1	20,704	0.00%
2022/05/12	3.3	24.25	0	0.00	23.50	3.3	20,552	0.02%
2022/05/11	0	0.00	6	24.75	24.35	-6	20,338	-0.03%
2022/05/10	11	26.05	3.7	25.95	26.00	7.3	19,990	0.04%
2022/05/09	2	25.70	0	0.00	25.85	2	19,871	0.01%
2022/05/06	1	26.90	16	27.00	27.00	-15	19,662	-0.08%
2022/05/05	0	0.00	7	27.81	27.55	-7	19,592	-0.04%
2022/05/04	7	27.46	0	0.00	27.45	7	19,507	0.04%
2022/05/03	0	0.00	10	27.51	27.45	-10	19,425	-0.05%
2022/04/29	4	28.81	40	28.41	28.35	-36	19,134	-0.19%
2022/04/28	14	29.74	8	29.58	29.05	6	18,765	0.03%
2022/04/27	41	29.92	10	29.80	29.75	31	18,340	0.17%
2022/04/26	52	29.93	38	29.76	29.95	14	17,840	0.08%
2022/04/25	2	28.70	0	0.00	28.45	2	16,770	0.01%
2022/04/22	41.1	30.29	54	30.13	30.10	-12.9	16,309	-0.08%
2022/04/21	15	29.58	3.5	29.42	29.70	11.5	15,852	0.07%
2022/04/20	9.8	30.62	9	30.35	30.30	0.8	15,463	0.00%
2022/04/19	12	30.28	16	30.54	30.80	-4	15,050	-0.03%
2022/04/18	15	30.10	13	30.25	29.90	2	14,302	0.01%
2022/04/15	48	30.70	52	30.76	30.35	-4	13,943	-0.03%
2022/04/14	2	29.83	25	29.88	30.15	-23	12,986	-0.18%
2022/04/13	6	29.14	12	28.99	29.30	-6	12,442	-0.05%
2022/04/12	22	29.23	11	29.40	29.10	11	12,085	0.09%
2022/04/11	23	29.57	19	29.67	28.90	4	11,717	0.03%
2022/04/08	6	29.63	10	28.45	29.35	-4	11,133	-0.04%
2022/04/07	19.7	29.04	11	28.35	28.15	8.7	10,734	0.08%
2022/04/06	6	29.27	4	29.38	29.60	2	10,485	0.02%
2022/04/01	5	29.25	16	29.31	29.00	-11	10,204	-0.11%
2022/03/31	11	29.63	24	29.53	28.75	-13	9,773	-0.13%
2022/03/30	2	28.45	0	0.00	28.45	2	8,828	0.02%
2022/03/29	7	28.66	9	28.83	28.65	-2	8,542	-0.02%
2022/03/28	3	28.08	11	28.64	28.75	-8	8,081	-0.10%
2022/03/25	5	28.09	6	27.54	27.80	-1	7,382	-0.01%
2022/03/24	5	28.00	7.1	27.63	27.75	-2.1	7,265	-0.03%
2022/03/23	3	27.10	2	27.18	27.10	1	6,549	0.02%
2022/03/22	2	27.12	4.1	27.06	27.45	-2.1	6,329	-0.03%
2022/03/21	21	26.86	13	26.77	27.00	8	5,717	0.14%
2022/03/18	3	25.48	7	25.56	25.30	-4	4,929	-0.08%
2022/03/17	26	25.31	28	25.54	25.80	-2	4,815	-0.04%
2022/03/16	11	25.93	0	0.00	26.25	11	3,987	0.28%
2022/03/14	0	0.00	10	24.00	24.45	-10	3,279	-0.30%
2022/03/09	0	0.00	0	24.35	24.45	0	3,206	0.00%
2022/03/07	2	24.05	0	0.00	23.70	2	3,046	0.07%
2022/03/04	7	24.85	0	0.00	24.45	7	3,021	0.23%
2022/03/02	0.1	23.90	0	0.00	23.90	0.1	2,971	0.00%
2022/02/25	1	23.15	0	0.00	23.15	1	3,000	0.03%
2022/02/24	0	0.00	3	23.20	23.15	-3	3,058	-0.10%
2022/02/11	0	0.00	5	24.15	24.15	-5	4,115	-0.12%
2022/01/25	0	0.00	2	22.80	22.55	-2	5,675	-0.04%
2022/01/17	0	0.00	2	23.80	23.95	-2	6,252	-0.03%
2022/01/14	1.3	24.12	0	0.00	24.00	1.3	6,330	0.02%
2022/01/11	1	24.30	0	0.00	24.30	1	6,571	0.02%
2022/01/10	1.3	24.34	2	24.20	24.50	-0.7	6,649	-0.01%
2022/01/06	3	24.80	0	0.00	24.65	3	6,815	0.04%
2022/01/05	2	24.80	1	24.95	24.80	1	6,871	0.01%
2022/01/03	1	24.95	0	24.90	24.70	1	6,924	0.01%
2021/12/30	0	0.00	1.1	24.90	24.95	-1.1	6,998	-0.02%
2021/12/29	0	0.00	10	24.98	25.05	-10	7,137	-0.14%
2021/12/24	5	24.75	2	25.00	24.75	3	7,615	0.04%
2021/12/22	1	24.85	0	0.00	24.85	1	7,827	0.01%
2021/12/20	9	25.23	8	25.44	25.35	1	7,910	0.01%
2021/12/17	1	24.90	3	24.80	24.65	-2	7,703	-0.03%
2021/12/16	0.1	24.40	0	0.00	24.30	0.1	7,643	0.00%
2021/12/13	0	0.00	2	24.80	24.80	-2	8,197	-0.02%
2021/12/09	2	24.85	0	0.00	24.55	2	8,237	0.02%
2021/12/08	0	0.00	1	24.30	24.30	-1	8,224	-0.01%
2021/12/07	0	0.00	3	24.20	24.15	-3	8,207	-0.04%
2021/12/02	2	24.05	0	0.00	24.15	2	8,218	0.02%
2021/12/01	0	0.00	7	24.24	24.35	-7	8,225	-0.09%
2021/11/30	3	24.50	0	0.00	24.45	3	8,237	0.04%
2021/11/26	0.1	25.00	21	24.55	24.55	-20.9	8,247	-0.25%
2021/11/24	1	25.20	0	0.00	25.05	1	8,274	0.01%
2021/11/23	20	25.00	0	24.95	24.80	20	8,269	0.24%
2021/11/22	0	0.00	10	25.20	25.10	-10	8,299	-0.12%
2021/11/19	0	0.00	10	25.15	25.05	-10	8,309	-0.12%
2021/11/18	1	25.50	0	0.00	25.45	1	8,303	0.01%
2021/11/17	5	24.88	0	0.00	24.80	5	8,230	0.06%
2021/11/15	11	25.41	0	0.00	25.00	11	8,180	0.13%
2021/11/11	1	27.30	7	27.04	27.00	-6	7,911	-0.08%
2021/11/10	5	27.15	7	27.04	27.05	-2	7,949	-0.03%
2021/11/09	1	27.65	7	27.59	27.60	-6	7,845	-0.08%
2021/11/08	5	27.35	0	0.00	27.25	5	7,679	0.07%
2021/11/04	3	27.85	3	27.97	27.90	0	7,595	0.00%
2021/11/03	17	28.04	6	27.87	28.05	11	7,524	0.15%
2021/11/02	27	27.59	14	27.50	27.75	13	7,250	0.18%
2021/11/01	9	26.62	8	26.71	27.20	1	6,671	0.01%
2021/10/29	2	24.90	1	24.90	24.75	1	6,307	0.02%
2021/10/28	12	24.90	0	0.00	25.05	12	6,756	0.18%
2021/10/25	0	0.00	2	25.05	25.05	-2	6,845	-0.03%
2021/10/22	1	25.20	1	25.45	24.80	0	6,955	0.00%
2021/10/21	6	26.25	5	25.75	25.50	1	7,011	0.01%
2021/10/20	0	0.00	16	25.92	26.35	-16	6,926	-0.23%
2021/10/18	32	25.77	30	25.20	25.20	2	6,903	0.03%
2021/10/15	30	25.00	30	26.15	25.30	0	6,979	0.00%
2021/10/13	0	0.00	5	24.40	24.55	-5	7,165	-0.07%
2021/10/08	0	0.00	10	25.88	25.85	-10	7,302	-0.14%
2021/10/07	0	0.00	2.1	26.20	26.10	-2.1	7,418	-0.03%
2021/10/05	2	24.10	0	0.00	25.00	2	7,713	0.03%
2021/10/04	9	26.20	10	25.36	24.80	-1	7,782	-0.01%
2021/10/01	1	26.75	5	27.20	26.15	-4	7,827	-0.05%
2021/09/29	0	0.00	2	26.20	26.55	-2	7,694	-0.03%
2021/09/27	1	26.40	0	0.00	26.35	1	8,029	0.01%
2021/09/22	0	0.00	6	25.13	25.15	-6	10,530	-0.06%
2021/09/17	1	26.25	0	0.00	25.95	1	11,245	0.01%
2021/09/16	6	27.44	21	26.92	26.95	-15	11,377	-0.13%
2021/09/15	20	26.60	0	0.00	26.60	20	11,345	0.18%
2021/09/14	0	0.00	10	25.90	25.80	-10	11,464	-0.09%
2021/09/13	10	25.94	0	0.00	26.20	10	11,873	0.08%
2021/09/08	3	25.35	1	25.15	24.80	2	12,510	0.02%
2021/09/07	0	0.00	7	25.77	25.80	-7	12,853	-0.05%
2021/09/03	7	26.40	0	0.00	26.05	7	13,308	0.05%
2021/09/02	9	26.20	0	0.00	26.25	9	13,506	0.07%
2021/09/01	0	0.00	2	26.60	26.30	-2	13,602	-0.01%
2021/08/31	10	26.55	3	26.43	26.55	7	13,779	0.05%
2021/08/26	2	26.03	1	26.50	25.55	1	14,485	0.01%
2021/08/25	1	25.20	0	0.00	25.70	1	14,827	0.01%
2021/08/23	4	25.00	2	25.13	25.15	2	15,967	0.01%
2021/08/20	0	0.00	3	24.00	24.25	-3	16,902	-0.02%
2021/08/19	1	24.80	0	0.00	24.05	1	17,534	0.01%
2021/08/18	4	25.00	0	0.00	25.05	4	18,007	0.02%
2021/08/17	0	0.00	5	24.80	24.20	-5	18,263	-0.03%
2021/08/16	3	24.90	1	25.00	24.75	2	18,509	0.01%
2021/08/13	1	26.40	2	26.20	26.10	-1	18,716	-0.01%
2021/08/11	1	27.00	0	0.00	26.65	1	20,136	0.00%
2021/08/10	0.2	28.01	0	0.00	27.45	0.2	20,604	0.00%
2021/08/09	0	0.00	3	28.48	28.20	-3	21,128	-0.01%
2021/08/06	0	0.00	22	28.10	28.05	-22	21,907	-0.10%
2021/08/04	1	28.95	30	28.75	28.70	-29	23,284	-0.12%
2021/08/03	8	28.89	6	28.87	29.20	2	24,071	0.01%
2021/07/30	3	27.35	2	27.60	27.20	1	25,744	0.00%
2021/07/29	0	0.00	1.1	27.15	27.55	-1.1	28,156	0.00%
2021/07/27	1	27.75	22	28.47	27.75	-21	30,748	-0.07%
2021/07/26	12	27.78	0	0.00	27.70	12	31,611	0.04%
2021/07/23	43	27.63	0	0.00	27.70	43	33,122	0.13%
2021/07/21	1	28.15	1	28.55	27.25	0	36,962	0.00%
2021/07/20	3	28.52	22	28.77	28.10	-19	38,096	-0.05%
2021/07/19	1	29.70	7	29.13	28.95	-6	39,502	-0.02%
2021/07/16	1	29.05	5	29.18	28.90	-4	41,385	-0.01%
2021/07/15	25	28.87	2	28.23	28.95	23	41,753	0.06%
2021/07/14	1	27.60	3	27.55	27.80	-2	42,839	0.00%
2021/07/13	0	0.00	77	28.89	28.30	-77	43,760	-0.18%
2021/07/12	8	29.38	18	29.65	29.15	-10	44,544	-0.02%
2021/07/09	26	28.91	0	0.00	28.80	26	44,484	0.06%
2021/07/08	10	29.12	21	28.77	29.30	-11	44,900	-0.02%
2021/07/07	17	28.61	16	28.39	28.40	1	45,354	0.00%
2021/07/06	29	29.26	20	29.30	29.10	9	46,245	0.02%
2021/07/05	6	29.60	32	29.86	29.55	-26	46,413	-0.06%
2021/07/02	42	30.04	15	30.25	29.65	27	46,846	0.06%
2021/07/01	40	30.26	19	30.50	29.50	21	47,282	0.04%
2021/06/30	22	31.00	31	30.37	30.50	-9	46,959	-0.02%
2021/06/29	48	30.69	52	30.64	31.30	-4	46,253	-0.01%
2021/06/28	10	29.16	22	29.47	29.90	-12	44,851	-0.03%
2021/06/25	19.1	28.67	22.5	28.50	28.20	-3.4	44,130	-0.01%
2021/06/24	18.5	28.47	0	0.00	28.45	18.5	44,060	0.04%
2021/06/23	1	27.20	0	0.00	27.45	1	43,780	0.00%
2021/06/22	25.2	27.38	0	0.00	27.70	25.2	43,618	0.06%
2021/06/21	10	26.65	2	26.70	26.75	8	43,200	0.02%
2021/06/18	7.4	27.77	7	27.96	27.55	0.4	42,998	0.00%
2021/06/16	25	29.21	2	28.63	28.35	23	42,749	0.05%
2021/06/15	25	29.12	10	29.12	29.20	15	42,399	0.04%
2021/06/11	8	28.74	2	29.10	28.40	6	42,182	0.01%
2021/06/08	4	29.18	11	29.50	28.95	-7	41,819	-0.02%
2021/06/07	0	0.00	49	29.02	29.00	-49	41,699	-0.12%
2021/06/04	0	0.00	29	29.03	28.70	-29	41,580	-0.07%
2021/06/03	11	30.04	1	29.65	29.65	10	41,396	0.02%
2021/06/02	21	29.70	16	29.39	29.65	5	41,181	0.01%
2021/06/01	12	29.53	24	29.08	29.15	-12	40,922	-0.03%
2021/05/31	41	29.92	10	30.00	29.30	31	40,676	0.08%
2021/05/28	24	28.33	8	28.18	28.25	16	40,142	0.04%
2021/05/27	24	27.07	41	27.11	26.90	-17	39,266	-0.04%
2021/05/26	34	26.64	10	26.50	26.80	24	38,735	0.06%
2021/05/25	6	25.86	30	25.92	25.80	-24	38,339	-0.06%
2021/05/24	20	24.90	10	25.65	25.65	10	38,199	0.03%
2021/05/21	4	24.86	26	25.23	25.30	-22	38,032	-0.06%
2021/05/20	3	25.20	0	25.00	24.55	3	37,934	0.01%
2021/05/19	84	25.48	40	25.84	25.90	44	37,474	0.12%
2021/05/18	18	23.88	4	23.60	24.30	14	36,681	0.04%
2021/05/17	2	22.10	57	22.30	22.10	-55	36,245	-0.15%
2021/05/14	15	25.64	21	25.88	24.55	-6	35,672	-0.02%
2021/05/13	21	25.43	7	25.39	25.35	14	34,903	0.04%
2021/05/12	18	28.73	61	28.37	28.15	-43	34,109	-0.13%
2021/05/11	50	32.18	35	32.47	31.25	15	33,480	0.04%
2021/05/10	37	34.81	35.7	34.70	34.70	1.3	32,591	0.00%
2021/05/07	36.2	34.07	106	33.24	33.40	-69.8	31,538	-0.22%	大賣/
2021/05/06	197.5	35.29	72	35.02	34.10	125.5	30,530	0.41%	大買/鉅額交易
2021/05/05	8	32.94	28	33.78	34.10	-20	28,108	-0.07%
2021/05/04	24	30.59	35	31.50	31.00	-11	26,584	-0.04%
2021/05/03	28	34.71	10	34.60	33.00	18	25,599	0.07%
2021/04/29	63	34.73	65	34.99	34.50	-2	25,240	-0.01%
2021/04/28	52	35.04	57	35.08	35.30	-5	23,841	-0.02%
2021/04/27	62.1	31.64	102	31.35	32.45	-40	22,174	-0.18%	大賣/
2021/04/26	37	28.66	20.1	28.85	29.65	16.9	20,154	0.08%
2021/04/23	171	27.44	110	27.70	27.00	61	19,023	0.32%	大買/大賣/
2021/04/22	31	26.87	111	26.75	27.10	-80	17,660	-0.45%	大賣/
2021/04/21	3	25.03	81	24.99	24.90	-78	15,604	-0.50%
2021/04/20	81	24.74	138	25.04	25.00	-57	15,167	-0.38%	大賣/
2021/04/19	313	24.15	25	24.22	24.95	288	14,057	2.05%	大買/鉅額交易
2021/04/16	3	22.05	29	22.12	22.70	-26	13,045	-0.20%
2021/04/15	0	0.00	6	21.03	21.15	-6	12,194	-0.05%
2021/04/14	44	20.77	7	20.21	20.70	37	12,258	0.30%
2021/04/13	32	22.06	28	21.86	21.60	4	11,966	0.03%
2021/04/12	80	21.37	81	21.74	22.20	-1	11,508	-0.01%
2021/04/09	1	20.55	10	21.02	20.55	-9	10,573	-0.09%
2021/04/08	23	21.21	25	21.27	21.10	-2	10,310	-0.02%
2021/04/07	31	20.64	39	20.64	21.00	-8	9,823	-0.08%
2021/04/06	0	0.00	3	19.95	19.80	-3	9,588	-0.03%
2021/03/31	0	0.00	6	19.79	19.80	-6	9,645	-0.06%
2021/03/30	2	19.75	0	0.00	19.75	2	9,716	0.02%
2021/03/29	14	20.00	0	0.00	19.90	14	9,995	0.14%
2021/03/17	0	0.00	10	19.45	19.45	-10	10,864	-0.09%
2021/03/15	10	19.80	4	20.00	19.75	6	11,333	0.05%
2021/03/12	10	19.70	30	19.75	19.70	-20	11,609	-0.17%
2021/03/11	1	19.55	0	0.00	19.35	1	11,871	0.01%
2021/03/10	35	19.51	2	19.55	19.50	33	11,945	0.28%
2021/03/09	0	0.00	2	18.90	19.00	-2	12,019	-0.02%
2021/03/05	12	19.57	10	19.35	19.30	2	12,435	0.02%
2021/03/03	10	20.20	1	20.40	20.20	9	13,743	0.07%
2021/03/02	0	0.00	2	20.15	19.70	-2	13,676	-0.01%
2021/02/26	2	19.90	11	20.20	20.05	-9	14,145	-0.06%
2021/02/25	0	0.00	20	20.18	20.10	-20	14,217	-0.14%
2021/02/24	10	20.24	0	0.00	20.00	10	14,252	0.07%
2021/02/23	0	0.00	4	20.20	20.00	-4	14,186	-0.03%
2021/02/19	1	19.50	0	0.00	19.65	1	14,180	0.01%
2021/02/18	0	0.00	19	19.41	19.60	-19	14,283	-0.13%
2021/02/17	0	0.00	2	19.15	19.25	-2	14,352	-0.01%
2021/02/05	2	18.50	2	18.58	18.50	0	14,434	0.00%
2021/02/04	0	0.00	10	18.65	18.60	-10	14,728	-0.07%
2021/02/03	11	18.43	10	18.65	18.10	1	14,892	0.01%
2021/02/02	0	0.00	2	18.20	18.30	-2	15,281	-0.01%
2021/01/29	10	18.10	0	0.00	18.00	10	15,765	0.06%
2021/01/28	3	18.25	1	18.20	18.15	2	16,275	0.01%
2021/01/27	2	18.58	0	0.00	18.60	2	16,530	0.01%
2021/01/26	2	18.93	0	0.00	18.80	2	16,971	0.01%
2021/01/25	5	18.94	1	19.30	19.25	4	17,313	0.02%
2021/01/22	18	19.21	33	19.22	19.20	-15	17,522	-0.09%
2021/01/21	5	18.00	11	18.10	18.10	-6	17,231	-0.03%
2021/01/20	12	17.76	0.2	17.35	17.35	11.8	17,754	0.07%
2021/01/19	2	18.35	0	0.00	18.35	2	18,033	0.01%
2021/01/18	8	17.36	4	17.90	18.00	4	18,167	0.02%
2021/01/15	12	18.10	4	17.90	17.85	8	18,560	0.04%
2021/01/13	1	18.70	0	0.00	18.70	1	18,975	0.01%
2021/01/12	2	18.75	0	0.00	18.60	2	19,213	0.01%
2021/01/08	3	19.05	0	0.00	18.90	3	20,718	0.01%
2021/01/07	0	0.00	11	19.23	19.45	-11	22,688	-0.05%
2021/01/06	13	18.85	33	18.89	18.70	-20	24,370	-0.08%
2021/01/05	3	19.65	0	0.00	19.45	3	25,785	0.01%
2021/01/04	2	19.83	0	0.00	19.70	2	27,448	0.01%
2020/12/31	1	20.25	0	0.00	20.10	1	28,462	0.00%
2020/12/29	4	20.75	10	20.73	20.45	-6	29,676	-0.02%
2020/12/25	10	20.35	0	0.00	20.20	10	29,736	0.03%
2020/12/23	6	19.75	11	19.90	20.20	-5	30,378	-0.02%
2020/12/22	11	19.98	0	0.00	19.60	11	30,648	0.04%
2020/12/21	5	20.40	1	20.45	20.35	4	30,718	0.01%
2020/12/18	4	19.86	10	19.95	19.80	-6	30,755	-0.02%
2020/12/17	1	19.70	21	19.76	19.75	-20	30,826	-0.06%
2020/12/16	3	20.17	2	19.90	19.95	1	30,903	0.00%
2020/12/15	2	19.80	0	0.00	19.70	2	31,315	0.01%
2020/12/14	0	0.00	13	20.28	20.30	-13	31,321	-0.04%
2020/12/11	6	20.23	0	0.00	20.05	6	31,531	0.02%
2020/12/10	10	20.65	0	0.00	20.50	10	32,173	0.03%
2020/12/09	9	20.75	1	21.00	20.55	8	32,638	0.02%
2020/12/08	3	21.15	11	21.47	20.95	-8	34,293	-0.02%
2020/12/07	1	20.95	20.1	21.25	20.85	-19.1	34,691	-0.05%
2020/12/04	0	0.00	10	20.65	20.65	-10	35,454	-0.03%
2020/12/03	2	20.60	5	20.75	20.60	-3	36,695	-0.01%
2020/12/02	11	20.81	35	20.70	20.60	-24	37,887	-0.06%
2020/12/01	0	0.00	13	21.19	20.85	-13	38,339	-0.03%
2020/11/30	21	21.49	3	21.47	21.35	18	38,761	0.05%
2020/11/27	49	20.79	23	20.73	20.80	26	38,628	0.07%
2020/11/26	5	20.00	30	19.85	19.85	-25	38,010	-0.07%
2020/11/25	37	20.14	4	20.10	19.90	33	38,502	0.09%
2020/11/24	2	19.45	0	0.00	19.45	2	38,115	0.01%
2020/11/23	0	0.00	20	19.05	19.15	-20	38,060	-0.05%
2020/11/20	0	0.00	40	18.95	19.00	-40	38,056	-0.11%
2020/11/19	1	19.20	0	0.00	19.20	1	38,234	0.00%
2020/11/18	5	18.85	1	19.05	18.85	4	38,335	0.01%
2020/11/17	2	19.03	3	19.00	18.90	-1	38,556	0.00%
2020/11/16	1	19.00	60	18.95	18.85	-59	38,716	-0.15%
2020/11/13	0	0.00	0	19.05	19.35	0	39,033	0.00%
2020/11/12	5	18.50	5	18.60	18.70	0	39,568	0.00%
2020/11/11	0	0.00	53	19.05	19.20	-53	39,631	-0.13%
2020/11/10	7	19.66	17	19.53	19.20	-10	39,666	-0.03%
2020/11/09	6	20.05	0	0.00	20.10	6	39,412	0.02%
2020/11/06	2	20.15	1	20.50	20.15	1	39,594	0.00%
2020/11/05	51	20.70	5	20.72	20.45	46	40,590	0.11%
2020/11/04	1	20.50	3	20.22	20.05	-2	40,637	0.00%
2020/11/03	12	20.59	9	20.62	20.45	3	41,046	0.01%
2020/11/02	2	19.50	15	19.98	19.95	-13	40,889	-0.03%
2020/10/30	4	20.58	9	20.71	20.10	-5	40,665	-0.01%
2020/10/29	3	20.27	42	20.53	20.60	-39	41,076	-0.09%
2020/10/28	52	20.99	13	21.05	20.60	39	41,354	0.09%
2020/10/27	14	20.52	1	20.60	20.45	13	40,705	0.03%
2020/10/26	16	20.60	40	20.84	20.60	-24	40,295	-0.06%
2020/10/23	35	20.97	10	20.91	20.85	25	40,027	0.06%
2020/10/22	14	20.58	35	20.55	20.60	-21	39,509	-0.05%
2020/10/21	12	20.70	0	0.00	20.55	12	39,134	0.03%
2020/10/20	41	20.82	15	20.77	20.85	26	38,902	0.07%
2020/10/19	16	20.81	13	21.15	21.10	3	38,609	0.01%
2020/10/16	40	21.29	68	21.08	20.60	-28	37,892	-0.07%
2020/10/15	79	21.51	73	21.43	21.85	6	37,047	0.02%
2020/10/14	6	21.23	41	21.45	21.00	-35	34,946	-0.10%
2020/10/13	355	19.98	255	20.08	20.00	100	32,964	0.30%	大買/大賣/
2020/10/12	55	19.92	53	19.96	20.45	2	31,353	0.01%
2020/10/08	13	18.68	21	18.87	18.60	-8	29,686	-0.03%
2020/10/07	11	17.80	1	17.85	17.85	10	28,511	0.04%
2020/10/06	6	17.98	1	18.25	17.80	5	28,220	0.02%
2020/10/05	2	17.55	1	17.10	17.55	1	27,286	0.00%
2020/09/30	20	17.10	31	17.00	17.10	-11	27,209	-0.04%
2020/09/29	1	16.80	2	17.35	16.80	-1	27,101	0.00%
2020/09/28	7	17.06	12	16.96	17.00	-5	26,757	-0.02%
2020/09/25	11	16.72	31	16.76	16.10	-20	26,283	-0.08%
2020/09/24	24	17.01	15	17.03	16.75	9	25,687	0.04%
2020/09/23	0	0.00	13.6	16.93	17.05	-13.6	25,407	-0.05%
2020/09/22	5	16.35	2	16.40	16.85	3	25,149	0.01%
2020/09/21	3	16.88	16	16.98	16.85	-13	25,138	-0.05%
2020/09/18	17	17.26	6	17.27	17.00	11	24,931	0.04%
2020/09/17	13	16.96	7.1	16.99	17.00	5.9	24,366	0.02%
2020/09/16	22	16.89	35	16.89	17.05	-13	24,148	-0.05%
2020/09/15	18	17.14	35	17.27	17.00	-17	23,753	-0.07%
2020/09/14	47	16.81	11.2	16.81	16.60	35.8	22,933	0.16%
2020/09/11	102	17.66	78.8	17.94	17.45	23.2	22,205	0.10%	大買/
2020/09/10	27	16.83	59.4	16.99	17.05	-32.4	20,392	-0.16%
2020/09/09	16	17.01	27	16.74	16.80	-11	19,644	-0.06%
2020/09/08	28	16.86	4	16.51	16.05	24	18,507	0.13%
2020/09/07	128	16.62	85.4	16.14	16.90	42.6	17,118	0.25%	大買/
2020/09/04	10	15.22	13	15.42	15.40	-3	15,736	-0.02%
2020/09/03	86	15.38	27	15.53	15.55	59	15,095	0.39%
2020/09/02	15	14.98	56.2	15.04	15.15	-41.2	14,301	-0.29%
2020/09/01	11	14.62	7	14.66	14.65	4	13,840	0.03%
2020/08/31	28	15.03	136	14.91	14.95	-108	13,480	-0.80%	大賣/鉅額交易
2020/08/28	15	14.53	0	0.00	14.45	15	12,728	0.12%
2020/08/27	5	14.35	32	14.47	14.35	-27	12,568	-0.21%
2020/08/26	0	0.00	18	14.60	14.60	-18	12,399	-0.15%
2020/08/25	30	14.55	1	14.65	14.60	29	12,238	0.24%
2020/08/24	1	14.45	21	14.26	14.55	-20	11,913	-0.17%
2020/08/21	7	14.21	12	14.30	14.40	-5	11,655	-0.04%
2020/08/20	4	13.98	0	0.00	13.90	4	11,333	0.04%
2020/08/19	20	14.53	1	15.05	14.35	19	10,965	0.17%
2020/08/18	175	14.97	8	14.69	14.85	167	10,457	1.60%	大買/鉅額交易
2020/08/17	6	14.20	110	14.17	14.40	-104	9,697	-1.07%	大賣/鉅額交易
2020/08/14	100	13.95	0	0.00	13.90	100	9,298	1.08%
2020/08/13	30	14.07	32	13.72	13.70	-2	9,005	-0.02%
2020/08/12	34	14.06	22	14.08	14.10	12	8,795	0.14%
2020/08/11	149	14.67	138	14.79	14.20	11	8,377	0.13%	大買/大賣/
2020/08/10	0	0.00	23	15.00	15.05	-23	7,094	-0.32%
2020/08/07	16	13.62	11	13.46	13.70	5	6,479	0.08%
2020/08/06	3	12.95	24	12.75	13.10	-21	5,856	-0.36%
2020/08/05	2	12.70	24	12.85	12.90	-22	5,551	-0.40%
2020/08/04	112	12.76	220	13.01	12.85	-108	5,409	-2.00%	大買/大賣/鉅額交易
2020/08/03	130	12.30	24	12.30	12.30	106	4,639	2.28%	大買/鉅額交易
2020/07/30	0	0.00	1	11.10	11.10	-1	4,377	-0.02%
2020/07/28	3	10.75	0	0.00	10.75	3	4,506	0.07%
2020/07/24	0	0.00	1	11.05	10.95	-1	4,486	-0.02%
2020/07/23	0	0.00	1	11.25	11.10	-1	4,455	-0.02%
2020/07/22	2	11.13	0	0.00	11.15	2	4,464	0.04%
2020/07/21	0	0.00	1	11.05	11.10	-1	4,394	-0.02%
2020/07/20	0.7	10.80	0	0.00	10.95	0.7	4,380	0.02%
2020/07/17	0.3	10.90	1	11.20	10.95	-0.7	4,381	-0.02%
2020/07/16	1	11.10	2	11.15	11.15	-1	4,364	-0.02%
2020/07/15	2	11.30	7	11.55	11.25	-5	4,316	-0.12%
2020/07/14	1	11.10	3	11.25	11.15	-2	4,151	-0.05%
2020/07/13	2	11.20	0	0.00	11.25	2	4,121	0.05%
2020/07/10	3	11.25	12	11.43	11.20	-9	4,071	-0.22%
2020/07/09	27	11.52	19	11.29	11.70	8	3,952	0.20%
2020/07/02	7	10.96	1	10.95	10.85	6	3,486	0.17%
2020/07/01	5	10.88	0	0.00	10.90	5	3,448	0.14%
2020/06/30	1	10.85	30	10.95	10.85	-29	3,416	-0.85%
2020/06/23	0	0.00	1	10.65	10.55	-1	3,235	-0.03%
2020/06/22	1	10.60	0	0.00	10.65	1	3,241	0.03%
2020/06/17	0	0.00	1	10.80	10.65	-1	3,227	-0.03%
2020/06/16	0	0.00	3	10.35	10.40	-3	3,116	-0.10%
2020/06/12	1.6	10.17	2	10.23	10.25	-0.4	3,202	-0.01%
2020/06/11	1	10.35	100	10.56	10.40	-99	3,232	-3.06%
2020/06/04	0	0.00	30	10.85	10.80	-30	3,326	-0.90%
2020/06/03	30	10.75	0	0.00	10.90	30	3,353	0.89%
2020/06/02	2	10.70	2	10.75	10.70	0	3,320	0.00%
2020/06/01	0	0.00	1	10.85	10.85	-1	3,313	-0.03%
2020/05/28	33	10.78	0.4	10.75	10.75	32.6	3,320	0.98%
2020/05/27	20.4	10.62	0	0.00	10.60	20.4	3,257	0.63%
2020/05/26	30	10.64	0	0.00	10.60	30	3,276	0.92%
2020/05/25	20	10.65	0	0.00	10.70	20	3,271	0.61%
2020/05/22	0	0.00	2	10.35	10.30	-2	3,226	-0.06%
2020/05/21	2	10.65	2	10.75	10.55	0	3,219	0.00%
2020/05/20	4	10.65	2	10.65	10.60	2	3,208	0.06%
2020/05/19	0	0.00	0.2	10.75	10.75	-0.2	3,191	-0.01%
2020/05/18	0	0.00	1	10.75	10.75	-1	3,178	-0.03%
2020/05/15	0	0.00	2	10.65	10.40	-2	3,123	-0.06%
2020/05/14	2	10.45	0	0.00	10.50	2	3,102	0.06%
2020/05/13	1	10.85	1	10.75	10.95	0	3,060	0.00%
2020/05/11	1.2	10.90	0	0.00	10.95	1.2	2,978	0.04%
2020/05/06	7	10.81	4	10.68	10.60	3	2,909	0.10%
2020/05/05	6	10.06	5	10.18	10.65	1	2,599	0.04%
2020/04/27	2	9.50	0	0.00	9.56	2	2,545	0.08%
2020/04/23	1	9.23	0	0.00	9.21	1	2,570	0.04%
2020/04/21	0	0.00	2	9.11	8.96	-2	2,707	-0.07%
2020/04/17	1	9.30	1	9.43	9.28	0	2,856	0.00%
2020/04/15	2	9.38	0	0.00	9.35	2	2,896	0.07%
2020/04/14	0	0.00	6	9.21	9.31	-6	2,908	-0.21%
2020/04/13	3	9.07	2	9.12	9.08	1	2,918	0.03%
2020/04/10	0	0.00	2	9.06	9.17	-2	2,931	-0.07%
2020/04/09	0	0.00	1	8.85	8.78	-1	2,954	-0.03%
2020/03/27	0	0.00	1	8.39	8.28	-1	3,348	-0.03%
2020/03/26	0	0.00	2	8.21	8.20	-2	3,430	-0.06%
2020/03/20	0	0.00	30	7.50	7.51	-30	3,451	-0.87%
2020/03/19	36	6.93	6	7.00	6.97	30	3,423	0.88%
2020/03/18	0.2	7.68	0	0.00	7.69	0.2	3,353	0.01%
2020/03/17	2	7.70	0	0.00	7.66	2	3,319	0.06%
2020/03/16	0.4	8.15	0	0.00	8.12	0.4	3,266	0.01%
2020/03/13	4.2	8.14	3	8.19	8.40	1.2	3,239	0.04%
2020/03/12	13.1	9.14	12	9.14	9.00	1.1	3,163	0.03%
2020/03/09	1	9.85	0	0.00	9.70	1	3,046	0.03%
2020/03/06	5	10.04	2	10.05	10.05	3	3,010	0.10%
2020/03/05	0	0.00	5	10.14	10.10	-5	3,005	-0.17%
2020/03/04	9	10.05	4	10.08	10.05	5	3,006	0.17%
2020/03/03	0	0.00	3	10.25	10.10	-3	2,978	-0.10%
2020/03/02	3	9.97	3	10.10	10.05	0	2,970	0.00%
2020/02/27	5	10.24	1	10.40	10.15	4	2,932	0.14%
2020/02/26	0.1	10.40	0	0.00	10.40	0.1	2,909	0.00%
2020/02/25	6	10.35	9	10.38	10.40	-3	2,989	-0.10%
2020/02/24	6	10.55	4	10.60	10.55	2	2,975	0.07%
2020/02/19	0	0.00	2	10.73	10.70	-2	2,944	-0.07%
2020/02/18	0.8	10.60	1	10.70	10.60	-0.2	2,933	-0.01%
2020/02/17	4	10.63	2	10.63	10.60	2	2,931	0.07%
2020/02/14	6	10.74	1	10.75	10.75	5	2,939	0.17%
2020/02/13	0.2	10.80	2	10.88	10.80	-1.8	2,962	-0.06%
2020/02/12	1	10.75	0	0.00	10.75	1	2,935	0.03%
2020/02/11	1	10.75	1	10.85	10.75	0	2,913	0.00%
2020/02/10	1	10.65	1	10.70	10.70	0	2,900	0.00%
2020/02/07	3	10.90	1	10.95	10.85	2	2,894	0.07%
2020/02/06	0	0.00	2	11.10	11.05	-2	2,909	-0.07%
2020/02/05	2	11.05	1	11.00	11.00	1	2,889	0.03%
2020/02/04	12	11.05	12	11.14	11.15	0	2,859	0.00%
2020/02/03	4	10.90	2	10.88	10.90	2	2,993	0.07%
2020/01/30	0	0.00	12.2	11.30	11.05	-12.2	2,920	-0.42%
2020/01/20	0.6	11.85	4	12.01	11.95	-3.4	2,828	-0.12%
2020/01/17	0	0.00	11	11.96	12.00	-11	2,792	-0.39%
2020/01/16	0.4	11.90	0	0.00	12.00	0.4	2,755	0.01%
2020/01/15	5	11.90	2	11.80	11.80	3	2,651	0.11%
2020/01/14	4	11.80	2	11.80	11.80	2	2,591	0.08%
2020/01/13	52	11.63	52	11.80	11.85	0	2,536	0.00%
2020/01/10	0	0.00	1	11.40	11.30	-1	2,415	-0.04%
2020/01/09	1	11.25	0	0.00	11.35	1	2,377	0.04%
2020/01/08	2	11.15	2	11.25	11.15	0	2,413	0.00%
2020/01/07	2	11.18	4	11.26	11.35	-2	2,391	-0.08%
2020/01/06	4.7	11.26	15	11.26	11.25	-10.4	2,374	-0.44%
2020/01/03	0	0.00	4	11.55	11.50	-4	2,340	-0.17%
2020/01/02	4.4	11.40	2	11.45	11.50	2.4	2,340	0.10%
2019/12/31	0	0.00	1	11.40	11.40	-1	2,281	-0.04%
2019/12/30	1	11.30	1	11.25	11.40	0	2,244	0.00%
2019/12/27	1	11.15	0	0.00	11.25	1	2,164	0.05%
2019/12/26	0	0.00	1	11.10	11.00	-1	2,111	-0.05%
2019/12/25	4	10.97	3	11.07	11.05	1	2,092	0.05%
2019/12/24	3	11.20	0	0.00	11.15	3	2,058	0.15%
2019/12/23	2	10.90	5	10.88	11.10	-3	1,822	-0.16%
2019/12/20	3	10.73	2	10.70	10.75	1	1,702	0.06%
2019/12/19	2	10.65	0	0.00	10.60	2	1,671	0.12%
2019/12/17	0.1	10.50	0	0.00	10.60	0.1	1,645	0.01%
2019/12/13	1	10.50	2	10.55	10.50	-1	1,768	-0.06%
2019/12/12	3	10.50	2	10.55	10.55	1	1,758	0.06%
2019/12/11	0.5	10.60	1	10.60	10.60	-0.5	1,762	-0.03%
2019/12/10	0.3	10.50	0	0.00	10.55	0.3	1,774	0.02%
2019/12/03	0	0.00	10	10.57	10.55	-10	1,768	-0.57%
2019/12/02	4.2	10.55	0	0.00	10.60	4.2	1,804	0.23%
2019/11/28	0	0.00	11.6	10.70	10.65	-11.6	1,841	-0.63%
2019/11/26	4	10.70	0	0.00	10.70	4	1,834	0.22%
2019/11/20	0	0.00	0.1	10.60	10.55	-0.1	1,773	0.00%
2019/11/18	1	10.60	0	0.00	10.60	1	1,810	0.05%
2019/11/11	2	10.55	2	10.60	10.60	0	1,764	0.00%
2019/11/06	1	10.65	0	0.00	10.65	1	1,746	0.06%
2019/11/05	4	10.81	4	10.71	10.65	0	1,725	0.00%
2019/11/04	0.9	10.55	0	0.00	10.55	0.9	1,688	0.05%
2019/10/31	30	10.70	0	0.00	10.65	30	1,739	1.72%
2019/10/30	0	0.00	3	10.55	10.60	-3	1,578	-0.19%
2019/10/29	3	10.45	0	0.00	10.45	3	1,577	0.19%
2019/10/28	0	0.00	0	10.60	10.55	0	1,590	0.00%
2019/10/25	0	0.00	1	10.60	10.60	-1	1,601	-0.06%
2019/10/24	3	10.50	3.2	10.55	10.50	-0.2	1,620	-0.01%
2019/10/21	0	0.00	2	10.55	10.60	-2	1,708	-0.12%
2019/10/18	2	10.60	0	0.00	10.40	2	1,743	0.11%
2019/10/17	0	0.00	1	10.70	10.70	-1	1,746	-0.06%
2019/10/16	1.1	10.60	0	0.00	10.65	1.1	1,764	0.06%
2019/10/15	0.1	10.55	1	10.55	10.55	-0.9	1,803	-0.05%
2019/10/14	0.9	10.45	0	0.00	10.50	0.9	1,877	0.05%
2019/10/07	0	0.00	3	10.65	10.65	-3	1,834	-0.16%
2019/10/04	1	10.55	1	10.60	10.55	0	1,848	0.00%
2019/10/03	0.1	10.70	0	0.00	10.70	0.1	1,896	0.01%
2019/10/02	2.8	10.65	0	0.00	10.70	2.8	1,903	0.15%
2019/10/01	0	0.00	28	10.70	10.70	-28	1,908	-1.47%
2019/09/24	0.1	10.70	0	0.00	10.75	0.1	1,940	0.00%
2019/09/19	1	10.80	10	10.85	10.80	-9	1,913	-0.47%
2019/09/18	15	10.90	2	10.90	10.95	13	1,891	0.69%
2019/09/17	0	0.00	16	10.50	10.50	-16	1,807	-0.89%
2019/09/11	15	10.45	0	10.80	10.45	15	1,825	0.82%
2019/09/10	0	0.00	1	10.45	10.45	-1	1,830	-0.05%
2019/09/03	10	10.50	6	10.38	10.45	4	1,823	0.22%
2019/09/02	0.2	10.25	2	10.15	10.25	-1.8	1,808	-0.10%
2019/08/30	0.7	10.05	0	0.00	10.00	0.7	1,827	0.04%
2019/08/29	0.1	10.00	0	0.00	10.00	0.1	1,956	0.01%
2019/08/23	0	0.00	3	9.87	10.05	-3	2,175	-0.14%
2019/08/22	13	10.03	8	10.08	10.05	5	2,138	0.23%
2019/08/21	2	10.08	2	10.13	10.10	0	2,137	0.00%
2019/08/20	1	10.15	2	10.15	10.10	-1	2,182	-0.05%
2019/08/19	1	10.10	1	10.15	10.10	0	2,218	0.00%
2019/08/16	3	10.02	3	10.07	10.05	0	2,244	0.00%
2019/08/15	0.3	9.99	0	0.00	9.95	0.3	2,269	0.01%
2019/08/14	6.7	10.03	6	10.08	10.00	0.7	2,387	0.03%
2019/08/13	1	10.05	2	10.13	10.05	-1	2,434	-0.04%
2019/08/12	3.1	10.07	1	10.15	10.10	2.1	2,436	0.08%
2019/08/08	2	10.10	2	10.18	10.20	0	2,436	0.00%
2019/08/07	4	10.10	3	10.15	10.05	1	2,440	0.04%
2019/08/06	3	10.00	3.8	10.08	10.10	-0.8	2,453	-0.03%
2019/08/05	0.4	10.25	9	10.71	10.30	-8.6	2,442	-0.35%
2019/08/02	20.4	11.02	8	11.09	11.00	12.4	2,428	0.51%
2019/08/01	4	11.10	1	11.20	11.15	3	2,410	0.12%
2019/07/31	17	11.07	17	11.13	11.20	0	2,411	0.00%
2019/07/30	1	11.10	0	0.00	11.20	1	2,416	0.04%
2019/07/26	0	0.00	14	11.13	11.25	-14	2,537	-0.55%
2019/07/25	15	11.03	15	11.10	11.10	0	2,526	0.00%
2019/07/24	13.1	11.05	8	11.11	11.00	5.1	2,516	0.20%
2019/07/23	20.9	11.06	12	11.12	11.05	8.9	2,492	0.36%
2019/07/22	0	11.15	0	0.00	11.15	0	2,425	0.00%
2019/07/17	3.4	11.45	1	11.40	11.35	2.4	2,458	0.10%
2019/07/16	3.6	11.30	0	0.00	11.35	3.6	2,424	0.15%
2019/07/12	0	0.00	1	11.10	11.10	-1	2,366	-0.04%
2019/07/11	1	11.05	0	0.00	11.05	1	2,374	0.04%
2019/07/09	3	11.00	3	11.07	11.15	0	2,377	0.00%
2019/07/08	0.8	11.00	0	0.00	11.00	0.8	2,389	0.03%
2019/07/05	0.2	10.95	1	11.05	11.00	-0.8	2,407	-0.03%
2019/07/04	1	10.95	0	0.00	11.00	1	2,411	0.04%
2019/06/27	0	0.00	1	11.05	11.05	-1	2,439	-0.04%
2019/06/26	0.6	10.95	0	0.00	11.00	0.6	2,438	0.03%
2019/06/21	60.3	11.10	60	11.15	11.10	0.3	2,459	0.01%
2019/06/19	10	11.20	0	0.00	11.15	10	2,496	0.40%
2019/06/12	0	0.00	8	11.26	11.15	-8	2,798	-0.29%
2019/06/11	3	11.27	0	0.00	11.20	3	2,796	0.11%
2019/06/06	13	11.32	0	0.00	11.35	13	2,861	0.45%
2019/06/05	2	11.45	5	11.56	11.50	-3	2,834	-0.11%
2019/06/04	5	11.50	3	11.50	11.40	2	2,734	0.07%
2019/05/31	1	11.40	0	0.00	11.30	1	2,597	0.04%
2019/05/30	0	0.00	2	11.20	11.25	-2	2,539	-0.08%
2019/05/28	2	11.30	0	0.00	11.30	2	2,545	0.08%
2019/05/27	0	0.00	3	11.35	11.40	-3	2,533	-0.12%
2019/05/24	3	11.25	1	11.25	11.25	2	2,488	0.08%
2019/05/21	6.1	11.16	5	11.25	11.20	1.1	2,449	0.04%
2019/05/14	0	0.00	5	10.60	10.70	-5	2,626	-0.19%
2019/05/13	0	0.00	5	10.80	10.55	-5	2,860	-0.17%
2019/05/10	18	10.94	6	10.83	10.75	12	2,876	0.42%
2019/05/09	19	10.99	0	0.00	10.90	19	2,885	0.66%
2019/05/08	3	11.05	10	11.08	11.05	-7	2,866	-0.24%
2019/05/07	10	11.15	0	0.00	11.10	10	2,868	0.35%
2019/05/03	14	11.33	4	11.28	11.20	10	2,934	0.34%
2019/04/30	0	0.00	3	10.80	10.90	-3	2,817	-0.11%
2019/04/18	2	10.70	1	10.60	10.45	1	2,692	0.04%
2019/04/16	0.4	10.55	2	10.60	10.55	-1.6	2,683	-0.06%
2019/04/15	5.6	10.59	28	10.60	10.55	-22.4	2,695	-0.83%
2019/04/12	14	10.81	13	10.80	10.70	1	2,721	0.04%
2019/04/11	31	11.08	26	11.05	11.05	5	2,684	0.19%
2019/04/10	13.1	11.05	12	11.05	11.05	1.1	2,662	0.04%
2019/04/09	0.9	11.05	3	11.13	11.10	-2.1	2,657	-0.08%
2019/04/08	1	11.10	1	11.30	11.15	0	2,669	0.00%
2019/04/03	11	11.19	10	11.15	11.20	1	2,670	0.04%
2019/04/01	0	0.00	14	11.20	11.10	-14	2,753	-0.51%
2019/03/29	1	11.00	5	11.10	11.10	-4	2,906	-0.14%
2019/03/28	5	11.15	6	11.14	11.10	-1	2,918	-0.03%
2019/03/27	6	11.11	5	11.25	11.20	1	2,941	0.03%
2019/03/26	0.2	11.10	1	11.15	11.10	-0.8	2,923	-0.03%
2019/03/25	1.8	11.05	0	0.00	11.10	1.8	2,915	0.06%
2019/03/22	6	11.42	1	11.60	11.20	5	2,909	0.17%
2019/03/21	1	11.50	9	11.59	11.55	-8	2,866	-0.28%
2019/03/20	4	11.46	0	0.00	11.50	4	2,793	0.14%
2019/03/19	2.5	11.43	6	11.42	11.60	-3.5	2,792	-0.13%
2019/03/18	0.3	11.10	0	0.00	11.15	0.3	2,605	0.01%
2019/03/15	0.4	11.05	1	11.10	11.10	-0.6	2,618	-0.02%
2019/03/14	0.8	11.05	1	11.25	11.10	-0.2	2,618	-0.01%
2019/03/13	1	11.15	0	0.00	11.25	1	2,654	0.04%
2019/03/07	0	0.00	1	11.05	11.00	-1	2,658	-0.04%
2019/03/06	0.5	10.90	0	0.00	11.00	0.5	2,722	0.02%
2019/03/05	0	0.00	9	11.00	11.05	-9	2,753	-0.33%
2019/03/04	0.3	11.00	0	0.00	11.05	0.3	2,764	0.01%
2019/02/27	2.1	11.00	6	10.99	11.00	-3.9	2,795	-0.14%
2019/02/22	0	0.00	1	11.10	10.95	-1	2,804	-0.04%
2019/02/21	0.6	11.00	0	0.00	11.05	0.6	2,818	0.02%
2019/02/20	0.4	10.95	0	0.00	11.00	0.4	2,822	0.01%
2019/02/18	10	10.95	0	0.00	10.80	10	2,767	0.36%
2019/02/14	1	11.05	0	0.00	11.25	1	2,748	0.04%
2019/02/13	5	11.30	5	11.20	11.25	0	2,703	0.00%
2019/02/12	8.5	10.73	5	10.73	11.25	3.5	2,610	0.13%
2019/02/11	0.5	10.25	0	0.00	10.30	0.5	2,373	0.02%
2019/01/30	0	0.00	4	10.15	10.15	-4	2,352	-0.17%
2019/01/24	2	9.97	0.4	10.10	10.20	1.6	2,450	0.07%
2019/01/21	2	9.88	2	9.91	9.86	0	2,468	0.00%
2019/01/18	0.1	9.94	0	0.00	9.98	0.1	2,513	0.00%
2019/01/17	0.3	9.91	1	10.10	9.95	-0.7	2,585	-0.03%
2019/01/16	3	10.03	20	10.05	10.00	-17	2,602	-0.65%
2019/01/15	0	0.00	20	10.05	10.05	-20	2,613	-0.77%
2019/01/14	0	0.00	1	10.10	9.98	-1	2,623	-0.04%
2019/01/11	0.5	10.05	0	0.00	10.10	0.5	2,654	0.02%
2019/01/10	2.4	10.13	0	0.00	10.10	2.4	2,675	0.09%
2019/01/04	2	9.76	3	9.68	9.79	-1	2,742	-0.04%
2019/01/03	3	9.93	3	9.98	9.91	0	2,791	0.00%
2019/01/02	3	10.10	0	0.00	10.05	3	2,798	0.11%
2018/12/27	0	0.00	3	10.30	10.15	-3	2,916	-0.10%
2018/12/22	50	10.77	6	10.45	10.70	44	3,335	1.32%
2018/12/21	12	9.90	4	9.93	9.87	8	3,217	0.25%
2018/12/20	8	10.04	12	10.04	9.94	-4	3,275	-0.12%
2018/12/18	4	10.30	0	0.00	10.25	4	3,679	0.11%
2018/12/14	1	10.60	0	0.00	10.55	1	3,748	0.03%
2018/12/10	0.8	10.45	0	0.00	10.45	0.8	4,071	0.02%
2018/12/07	5	10.52	8	10.52	10.50	-3	4,099	-0.07%
2018/12/06	5	10.65	0	0.00	10.45	5	4,191	0.12%
2018/12/04	6	11.15	9	11.09	11.05	-3	4,217	-0.07%
2018/12/03	0	0.00	3	10.95	11.15	-3	4,232	-0.07%
2018/11/30	3	10.80	0	0.00	10.80	3	4,168	0.07%
2018/11/29	5.1	11.05	23	10.95	11.00	-17.9	4,141	-0.43%
2018/11/26	70	10.90	67	11.04	10.80	3	4,035	0.07%
2018/11/14	2	11.50	2.1	11.22	11.45	-0.1	4,121	0.00%
2018/11/13	3	10.98	0	0.00	11.00	3	4,064	0.07%
2018/11/08	0.1	11.20	20	11.35	11.25	-19.9	4,149	-0.48%
2018/11/06	132	11.21	132	11.20	11.25	0	4,254	0.00%	大買/大賣/
2018/10/29	1	10.65	0	0.00	10.35	1	4,302	0.02%
2018/10/16	2	12.08	0	0.00	12.00	2	4,299	0.05%
2018/10/09	0	0.00	2	12.65	12.60	-2	4,515	-0.04%
2018/10/05	41	12.72	4	12.78	12.70	37	4,527	0.82%
2018/10/04	1	13.20	0	0.00	13.30	1	4,519	0.02%
2018/10/03	5	13.62	5	13.58	13.35	0	4,496	0.00%
2018/10/02	26	13.05	26	13.20	13.15	0	4,252	0.00%
2018/10/01	2.2	13.15	0	0.00	13.25	2.2	4,246	0.05%
2018/09/28	0	0.00	1	13.05	12.95	-1	4,241	-0.02%
2018/09/27	1	12.80	21	13.01	12.90	-20	4,202	-0.48%
2018/09/26	117.9	13.14	117	13.36	13.15	0.9	4,190	0.02%	大買/大賣/
2018/09/25	10.1	13.00	65	13.04	13.15	-54.9	4,146	-1.32%
2018/09/21	60	12.67	1	12.70	12.70	59	3,916	1.51%
2018/09/18	114	12.55	114	12.65	12.40	0	3,965	0.00%	大買/大賣/
2018/09/14	15	11.90	1	12.00	12.05	14	3,935	0.36%
2018/09/13	0.9	11.85	0	0.00	11.90	0.9	3,960	0.02%
2018/09/06	0	0.00	1	12.20	12.05	-1	4,651	-0.02%
2018/09/03	0.1	12.15	0	0.00	12.20	0.1	5,479	0.00%
2018/08/28	1	12.45	1	12.45	12.35	0	5,909	0.00%
2018/08/27	1	12.35	1	12.35	12.40	0	6,233	0.00%
2018/08/24	1	12.35	2	12.55	12.35	-1	6,373	-0.02%
2018/08/23	16	12.66	2	12.75	12.70	14	6,664	0.21%
2018/08/22	0	0.00	3	11.95	11.95	-3	7,143	-0.04%
2018/08/21	0	0.00	1	11.95	12.00	-1	7,264	-0.01%
2018/08/14	5	12.65	0	0.00	12.60	5	7,628	0.07%
2018/08/13	27	12.56	0	0.00	12.55	27	7,664	0.35%
2018/08/10	7	13.09	55	13.30	13.10	-48	7,667	-0.63%
2018/08/09	0	0.00	1	13.80	13.70	-1	7,618	-0.01%
2018/08/08	2	13.85	0	0.00	13.75	2	7,762	0.03%
2018/07/31	0	0.00	3	13.70	13.85	-3	9,091	-0.03%
2018/07/25	0.1	13.65	63	13.65	13.75	-62.9	10,127	-0.62%
2018/07/23	1	13.20	0	0.00	13.25	1	10,813	0.01%
2018/07/20	0	0.00	1	13.60	13.25	-1	11,292	-0.01%
2018/07/19	1	13.80	0	0.00	13.85	1	11,552	0.01%
2018/07/18	20	13.95	0	0.00	13.85	20	11,902	0.17%
2018/07/17	0	0.00	1	13.60	13.80	-1	11,997	-0.01%
2018/07/16	1	13.40	1	13.50	13.45	0	12,675	0.00%
2018/07/13	4	13.40	0	0.00	13.35	4	13,308	0.03%
2018/07/12	1	13.40	0	0.00	13.35	1	13,655	0.01%
2018/07/11	0	0.00	1	13.00	13.00	-1	14,145	-0.01%
2018/07/10	0	0.00	2	13.10	12.95	-2	14,680	-0.01%
2018/07/09	2	12.75	2	12.75	12.80	0	15,078	0.00%
2018/07/06	2	12.30	0.3	12.40	12.50	1.7	15,444	0.01%
2018/07/04	0.3	12.95	0	0.00	13.05	0.3	17,463	0.00%
2018/07/03	20	13.10	1	13.60	13.00	19	19,033	0.10%
2018/07/02	25.6	13.55	0	0.00	13.50	25.6	20,309	0.13%
2018/06/29	0	0.00	4	13.78	13.80	-4	20,916	-0.02%
2018/06/28	22.4	13.75	0	0.00	13.65	22.4	21,255	0.11%
2018/06/27	1	13.80	2	14.05	13.90	-1	22,255	0.00%
2018/06/26	3	13.65	50	13.55	13.60	-47	23,205	-0.20%
2018/06/25	0	0.00	1	14.35	14.05	-1	23,961	0.00%
2018/06/22	0.2	14.15	0	0.00	14.15	0.2	24,878	0.00%
2018/06/21	0.8	14.35	0	0.00	14.40	0.8	24,899	0.00%
2018/06/20	4	14.29	0	0.00	14.35	4	24,904	0.02%
2018/06/19	2	14.80	2	14.98	14.55	0	24,906	0.00%
2018/06/15	6	14.35	5	14.55	14.55	1	24,923	0.00%
2018/06/14	16	14.96	2	14.85	14.45	14	24,848	0.06%
2018/06/13	50	14.70	4	14.85	14.70	46	24,440	0.19%
2018/06/12	2	14.13	1	14.30	14.10	1	23,812	0.00%
2018/06/11	1	14.20	0	0.00	14.20	1	23,741	0.00%
2018/06/08	0	0.00	1	14.40	14.25	-1	23,712	0.00%
2018/06/07	2.3	14.32	2	14.75	14.35	0.3	23,684	0.00%
2018/06/06	2.7	14.52	2	14.80	14.55	0.7	23,629	0.00%
2018/06/05	0	0.00	1	15.00	14.55	-1	23,579	0.00%
2018/06/04	5	15.05	2	15.10	14.90	3	23,514	0.01%
2018/05/31	30	14.85	30	14.50	14.55	0	23,221	0.00%
2018/05/30	35	14.42	41.1	14.92	14.90	-6.1	23,023	-0.03%
2018/05/29	0	0.00	1	13.95	14.10	-1	22,535	0.00%
2018/05/28	5	13.96	40	13.95	13.90	-35	22,576	-0.16%
2018/05/25	1	14.10	10	14.10	14.10	-9	22,941	-0.04%
2018/05/24	0	0.00	1	14.40	14.20	-1	22,970	0.00%
2018/05/23	0	0.00	18	13.97	13.95	-18	23,027	-0.08%
2018/05/21	3	14.30	0	0.00	14.20	3	22,997	0.01%
2018/05/18	1	14.10	0	0.00	14.10	1	23,043	0.00%
2018/05/17	0.1	14.20	3	14.50	14.25	-2.9	23,107	-0.01%
2018/05/16	0	0.00	2	14.55	14.50	-2	23,085	-0.01%
2018/05/15	0.7	14.60	31	14.50	14.70	-30.3	23,051	-0.13%
2018/05/14	1.3	14.07	2	14.10	14.00	-0.7	22,841	0.00%
2018/05/11	2	14.50	2	14.48	14.20	0	22,794	0.00%
2018/05/10	3	14.18	0	0.00	14.05	3	22,677	0.01%
2018/05/09	4	14.11	3	14.52	14.55	1	22,549	0.00%
2018/05/08	31	14.29	30	14.00	13.80	1	22,331	0.00%
2018/05/07	20	14.29	20	14.50	14.20	0	22,303	0.00%
2018/05/04	124	14.49	125	14.47	14.40	-1	22,270	0.00%	大買/大賣/
2018/05/03	1	14.15	5	14.15	14.10	-4	22,104	-0.02%
2018/05/02	67	15.14	100	15.15	14.80	-33	22,036	-0.15%
2018/04/30	68.2	15.51	73	15.29	15.80	-4.8	21,551	-0.02%
2018/04/27	92.5	14.86	81	14.86	14.95	11.5	21,151	0.05%
2018/04/26	9	14.89	52	14.78	14.75	-43	21,133	-0.20%
2018/04/25	3.3	15.44	1	15.70	15.70	2.3	20,731	0.01%
2018/04/24	33	15.25	49	15.45	15.15	-16	20,593	-0.08%
2018/04/23	9	16.23	1	16.50	16.10	8	20,318	0.04%
2018/04/20	75	16.67	48	16.78	16.40	27	20,316	0.13%
2018/04/19	12	16.62	8	16.44	16.45	4	20,016	0.02%
2018/04/18	79	16.17	79	16.41	16.10	0	20,022	0.00%
2018/04/17	135	16.18	128	16.17	16.00	7	21,850	0.03%	大買/大賣/
2018/04/16	120	15.77	96	15.86	16.10	24	22,218	0.11%	大買/
2018/04/13	125	16.23	102	16.18	15.90	23	22,585	0.10%	大買/大賣/
2018/04/12	58	16.15	67	16.06	15.95	-9	22,255	-0.04%
2018/04/11	7	16.27	38.6	16.50	16.65	-31.6	21,929	-0.14%
2018/04/10	58	17.23	41	16.86	16.15	17	21,196	0.08%
2018/04/09	78	17.49	112	17.95	17.90	-34	19,983	-0.17%	大賣/
2018/04/03	6	15.89	147	16.01	16.70	-141	18,537	-0.76%	大賣/鉅額交易
2018/04/02	29	15.74	20	15.73	15.55	9	17,694	0.05%
2018/03/31	7	15.41	5	15.27	15.10	2	17,151	0.01%
2018/03/30	34	15.61	38	15.56	15.25	-4	16,948	-0.02%
2018/03/29	4	15.09	10	14.92	15.00	-6	15,991	-0.04%
2018/03/28	256	14.34	268	14.48	14.10	-12	15,053	-0.08%	大買/大賣/
2018/03/27	7	13.97	16	14.07	14.10	-9	14,266	-0.06%
2018/03/26	9	13.15	1	13.05	13.10	8	13,432	0.06%
2018/03/23	1	12.90	0.4	12.95	12.85	0.6	13,663	0.00%
2018/03/22	0.3	13.00	3	13.37	13.05	-2.7	14,101	-0.02%
2018/03/21	1	13.40	1	13.40	13.45	0	14,098	0.00%
2018/03/20	1	12.90	0	0.00	12.90	1	13,974	0.01%
2018/03/16	0	0.00	50	13.05	12.95	-50	14,312	-0.35%
2018/03/13	6	13.13	0	0.00	13.00	6	15,727	0.04%
2018/03/12	0	0.00	50	12.85	12.85	-50	16,159	-0.31%
2018/03/09	52	12.95	1	13.35	12.95	51	16,574	0.31%
2018/03/08	1	13.10	0	0.00	13.20	1	17,110	0.01%
2018/03/07	0.2	13.05	25	13.22	13.05	-24.9	17,678	-0.14%
2018/03/06	0.9	13.45	0	0.00	13.50	0.9	18,586	0.00%
2018/03/05	30.1	13.91	31	14.05	13.55	-0.9	19,631	0.00%
2018/03/02	80.9	13.94	30	14.10	13.90	50.9	20,530	0.25%
2018/03/01	38	13.99	34	13.97	14.00	4	21,225	0.02%
2018/02/27	11	14.05	15	14.18	14.00	-4	21,425	-0.02%
2018/02/23	4	13.36	4.4	13.42	13.70	-0.4	21,268	0.00%
2018/02/22	50.4	13.00	0	0.00	12.95	50.4	21,431	0.24%
2018/02/21	7	13.07	5	13.00	13.00	2	21,854	0.01%
2018/02/12	67	12.46	60	12.55	12.60	7	21,895	0.03%
2018/02/09	2	12.45	2	11.68	12.40	0	22,394	0.00%
2018/02/08	31	12.30	31	12.40	12.05	0	22,327	0.00%
2018/02/07	0	0.00	1	12.45	12.50	-1	22,386	0.00%
2018/02/06	0.4	11.80	0	0.00	11.80	0.4	22,465	0.00%
2018/02/02	3	13.60	1	13.50	13.40	2	23,266	0.01%
2018/02/01	1.6	13.56	2	13.50	13.45	-0.4	23,966	0.00%
2018/01/31	4	13.36	2	13.05	13.30	2	23,942	0.01%
2018/01/30	1	13.15	0	0.00	13.15	1	23,941	0.00%
2018/01/29	7	13.72	1	13.60	13.50	6	23,884	0.03%
2018/01/25	5	14.09	4	14.03	13.70	1	23,955	0.00%
2018/01/24	3	13.60	2	13.65	13.60	1	23,884	0.00%
2018/01/23	72	13.70	72	13.83	13.75	0	23,935	0.00%
2018/01/22	2	13.80	1	13.65	13.65	1	24,033	0.00%
2018/01/19	81	14.01	60	14.15	14.15	21	24,310	0.09%
2018/01/18	36	14.25	36	14.40	14.00	0	24,664	0.00%
2018/01/17	122	14.35	130	14.45	14.25	-8	24,934	-0.03%	大買/大賣/
2018/01/16	121	14.25	145	14.15	14.55	-24	24,889	-0.10%	大買/大賣/
2018/01/15	19	14.26	2	14.25	14.20	17	24,884	0.07%
2018/01/12	3	14.83	7	14.90	14.85	-4	24,415	-0.02%
2018/01/11	194	15.23	97	15.74	14.80	97	23,839	0.41%	大買/
2018/01/10	43	14.87	32	14.84	15.00	11	21,688	0.05%
2018/01/09	51	14.46	60	14.36	14.25	-9	20,880	-0.04%
2018/01/08	13	13.78	3	13.70	13.60	10	20,377	0.05%
2018/01/05	1	13.65	6	13.61	13.55	-5	20,271	-0.02%
2018/01/04	1	13.75	0	0.00	13.65	1	20,210	0.00%
2018/01/03	0	0.00	10	13.70	13.70	-10	20,244	-0.05%
2018/01/02	31	14.01	0	0.00	13.75	31	20,170	0.15%