大亞 (1609)-國票-博愛券商分點個股進出

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

大亞

(1609)

可現股當沖

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

立即追蹤
本地時間:14:30

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－國票-博愛券商分點個股進出

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

國票-博愛券商分點個股進出
國票-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	73.4	45.96	46.45	-73.4	5,552	-1.32%
2024/11/20	12	44.45	0.1	44.95	44.55	12	5,838	0.20%
2024/11/19	0.2	44.59	0	0.00	44.80	0.2	6,196	0.00%
2024/11/18	72.2	44.73	1	44.75	44.35	71.2	6,698	1.06%
2024/11/15	2	45.35	0.2	45.69	45.40	1.8	6,826	0.03%
2024/11/14	1	45.00	0	0.00	44.60	1	7,066	0.01%
2024/11/13	0.1	45.05	0.1	45.10	44.80	0	7,249	0.00%
2024/11/12	25.1	45.20	0	0.00	45.00	25.1	7,467	0.34%
2024/11/11	0	0.00	0.1	45.85	45.95	-0.1	7,700	0.00%
2024/11/08	0.2	45.76	0	0.00	45.25	0.2	8,091	0.00%
2024/11/07	0.4	45.66	1	45.40	45.90	-0.6	8,611	-0.01%
2024/11/06	0.3	45.88	25	46.33	45.45	-24.7	8,796	-0.28%
2024/11/05	0	0.00	0.1	46.55	46.45	-0.1	9,130	0.00%
2024/11/04	0.1	46.20	0	0.00	46.00	0.1	9,483	0.00%
2024/11/01	0.2	45.61	0.1	46.10	46.20	0.1	9,827	0.00%
2024/10/30	0.2	45.51	0	0.00	45.30	0.2	10,068	0.00%
2024/10/29	0.2	45.74	0	0.00	45.40	0.2	10,321	0.00%
2024/10/28	24.1	46.00	15	46.10	46.10	9.1	10,426	0.09%
2024/10/25	0.2	46.46	1.5	46.37	46.40	-1.3	10,593	-0.01%
2024/10/24	15.2	46.31	0	0.00	46.30	15.2	11,070	0.14%
2024/10/23	0.2	47.52	0	0.00	47.35	0.2	11,586	0.00%
2024/10/22	0.2	46.91	1.1	46.90	46.90	-0.9	11,907	-0.01%
2024/10/21	1.4	47.14	0	0.00	47.10	1.4	12,683	0.01%
2024/10/18	0.3	47.32	0	0.00	47.00	0.3	13,586	0.00%
2024/10/17	0.6	47.74	52	47.45	47.45	-51.4	14,151	-0.36%
2024/10/16	0.1	47.75	2	47.43	47.15	-1.9	16,275	-0.01%
2024/10/15	2.3	47.89	1.1	48.48	47.70	1.3	16,978	0.01%
2024/10/14	1.2	48.66	0	0.00	48.70	1.2	17,972	0.01%
2024/10/11	0.3	48.05	0	0.00	47.65	0.3	18,469	0.00%
2024/10/09	0.2	48.43	0	0.00	48.15	0.2	18,783	0.00%
2024/10/08	2.2	48.76	0	0.00	48.60	2.2	19,150	0.01%
2024/10/07	5.2	49.60	0	0.00	49.35	5.2	19,529	0.03%
2024/10/04	1.3	49.92	0	0.00	49.10	1.3	19,667	0.01%
2024/10/01	0.1	50.60	0	0.00	50.70	0.1	19,826	0.00%
2024/09/30	39.1	50.73	2.9	51.03	50.70	36.2	20,256	0.18%
2024/09/27	10	51.84	15.6	51.54	52.00	-5.6	20,265	-0.03%
2024/09/26	12.2	51.18	7	51.20	50.60	5.2	20,263	0.03%
2024/09/25	1	50.60	37.2	50.77	50.50	-36.2	20,460	-0.18%
2024/09/24	49.1	50.13	5	50.20	50.20	44.1	20,868	0.21%
2024/09/23	1	51.00	2.1	51.04	50.70	-1.1	21,472	-0.01%
2024/09/20	0.3	50.63	0.1	50.60	50.70	0.2	22,050	0.00%
2024/09/19	2	50.60	0.2	50.68	50.70	1.8	22,510	0.01%
2024/09/18	2.2	50.97	146.4	51.02	50.60	-144.2	22,550	-0.64%	大賣/鉅額交易
2024/09/16	2.3	49.89	25.3	50.20	49.90	-23.1	22,607	-0.10%
2024/09/13	6	48.53	5	48.65	48.65	1	22,817	0.00%
2024/09/12	0.1	48.15	0.1	48.40	48.45	0.1	23,113	0.00%
2024/09/11	0	0.00	34.2	46.80	47.70	-34.2	23,391	-0.15%
2024/09/10	32.5	46.32	1	46.25	46.40	31.5	24,132	0.13%
2024/09/09	0.1	48.03	2.1	48.26	48.80	-2	25,304	-0.01%
2024/09/06	0.7	48.62	42	48.56	48.70	-41.4	25,569	-0.16%
2024/09/05	111.3	48.83	5	48.20	48.20	106.3	25,736	0.41%	大買/鉅額交易
2024/09/04	0	0.00	1	49.35	49.35	-1	26,178	0.00%
2024/09/03	108	52.09	0	0.00	51.60	108	26,875	0.40%	大買/鉅額交易
2024/09/02	1	52.70	32	52.86	52.70	-31	26,911	-0.12%
2024/08/29	57	53.15	0	0.00	53.00	57	26,974	0.21%
2024/08/28	36	53.63	0	0.00	53.60	36	27,040	0.13%
2024/08/27	1	54.50	0	0.00	54.30	1	27,026	0.00%
2024/08/26	2	54.70	0	0.00	54.20	2	27,084	0.01%
2024/08/23	2	55.10	2	54.80	55.80	0	26,997	0.00%
2024/08/22	3	55.97	88	55.97	55.60	-85	26,965	-0.32%
2024/08/21	40	55.63	1	56.00	55.60	39	26,989	0.14%
2024/08/20	1	56.20	14	56.71	56.30	-13	27,024	-0.05%
2024/08/19	4	54.05	3.5	53.33	53.30	0.5	26,949	0.00%
2024/08/16	5.5	54.39	36	54.00	54.10	-30.5	26,999	-0.11%
2024/08/15	42	56.88	9	56.87	56.80	33	27,016	0.12%
2024/08/14	12	57.46	16.4	57.53	57.20	-4.4	27,424	-0.02%
2024/08/13	5	57.70	1.1	57.51	57.40	3.9	27,400	0.01%
2024/08/12	2	57.45	2.2	57.69	57.60	-0.2	27,345	0.00%
2024/08/09	59	57.02	59.3	56.52	56.60	-0.3	27,289	0.00%
2024/08/08	3	54.53	6.3	54.49	55.20	-3.3	27,027	-0.01%
2024/08/07	9	54.58	28.4	54.63	55.20	-19.4	27,207	-0.07%
2024/08/06	17.7	50.54	19	50.85	51.00	-1.3	27,253	0.00%
2024/08/05	8.3	50.94	3	50.47	50.00	5.3	27,647	0.02%
2024/08/02	3	55.77	2	55.70	55.30	1	28,361	0.00%
2024/08/01	8	55.05	6	55.67	56.40	2	29,217	0.01%
2024/07/31	2	55.05	4	54.63	54.20	-2	29,530	-0.01%
2024/07/30	4.2	54.52	1	54.40	55.20	3.2	30,122	0.01%
2024/07/29	21	56.04	25	56.73	55.00	-4	30,715	-0.01%
2024/07/26	61.2	56.76	13	56.63	57.20	48.2	30,965	0.16%
2024/07/23	5	56.64	2	56.86	55.70	3	31,280	0.01%
2024/07/22	18.3	57.06	8.1	57.99	56.00	10.2	31,959	0.03%
2024/07/19	107	59.55	46.1	59.02	59.00	60.9	32,416	0.19%	大買/
2024/07/18	8	58.55	2.1	58.27	58.70	5.9	33,894	0.02%
2024/07/17	43.2	59.83	57	60.55	58.40	-13.9	35,831	-0.04%
2024/07/16	17	57.69	18	57.20	57.30	-1	36,721	0.00%
2024/07/15	33.1	57.45	33.3	56.42	57.20	-0.2	42,496	0.00%
2024/07/12	4.2	55.10	15	55.11	55.00	-10.8	44,084	-0.02%
2024/07/11	13.2	54.82	10	54.83	54.30	3.2	45,321	0.01%
2024/07/10	14	55.27	19	55.05	55.50	-5	48,804	-0.01%
2024/07/09	7	54.01	0	0.00	55.10	7	51,385	0.01%
2024/07/08	1	54.20	0	0.00	54.10	1	52,610	0.00%
2024/07/05	14	54.91	4.2	54.98	55.00	9.8	53,494	0.02%
2024/07/04	7	55.63	21	55.52	55.50	-14	55,074	-0.03%
2024/07/03	3	54.20	5	54.20	54.00	-2	56,472	0.00%
2024/07/02	1	54.20	0.3	54.40	54.20	0.7	57,052	0.00%
2024/07/01	13.1	54.98	10	56.10	54.80	3	57,349	0.01%
2024/06/28	8	55.95	9.1	55.87	55.80	-1.1	57,402	0.00%
2024/06/27	10	55.50	22.3	55.27	55.50	-12.3	57,195	-0.02%
2024/06/26	22	55.39	13.2	54.89	55.40	8.8	57,186	0.02%
2024/06/25	1	54.90	29.2	53.97	55.00	-28.2	57,280	-0.05%
2024/06/24	10	53.00	1.1	52.92	52.70	8.9	57,860	0.02%
2024/06/21	1	53.60	8	53.60	53.60	-7	60,054	-0.01%
2024/06/20	6	54.38	22.1	53.66	53.50	-16.1	63,423	-0.03%
2024/06/19	30	54.12	58.1	53.63	53.20	-28.1	64,988	-0.04%
2024/06/18	36	53.62	26.1	53.78	54.10	9.9	65,146	0.02%
2024/06/17	28	54.96	87.4	54.36	53.70	-59.4	65,108	-0.09%
2024/06/14	68	54.20	38.1	53.92	54.90	29.9	64,694	0.05%
2024/06/13	46	51.62	52.1	51.78	51.70	-6.1	63,741	-0.01%
2024/06/12	15.1	51.35	0	0.00	51.00	15.1	63,858	0.02%
2024/06/11	75.2	51.74	73.1	52.36	51.40	2.1	65,074	0.00%
2024/06/07	50	51.76	49.3	50.15	52.20	0.7	64,838	0.00%
2024/06/06	41	49.30	41	49.60	49.10	0	64,234	0.00%
2024/06/05	0	0.00	0.1	48.65	48.60	-0.1	64,199	0.00%
2024/06/04	3	48.65	3	49.20	48.95	0	64,365	0.00%
2024/06/03	1.1	49.12	2	49.25	48.90	-0.9	64,606	0.00%
2024/05/31	0.1	49.57	1	49.60	49.05	-0.9	66,014	0.00%
2024/05/30	4	49.21	5	49.72	49.10	-1	66,161	0.00%
2024/05/29	0.1	50.85	4	50.38	50.30	-3.9	66,381	-0.01%
2024/05/28	0.1	50.90	1	50.60	51.00	-0.9	66,963	0.00%
2024/05/27	50.2	50.57	47	50.41	50.50	3.2	67,573	0.00%
2024/05/24	8.5	49.82	6	49.77	49.50	2.5	67,474	0.00%
2024/05/23	66.3	51.77	67.1	50.17	50.10	-0.8	67,648	0.00%
2024/05/22	27	53.16	20	52.60	52.60	7	67,442	0.01%
2024/05/21	10	52.90	6.1	53.51	52.90	3.9	67,454	0.01%
2024/05/20	77.2	53.66	72	53.88	53.50	5.2	67,326	0.01%
2024/05/17	45.2	52.74	52	53.11	53.10	-6.8	66,888	-0.01%
2024/05/16	1	52.20	0	0.00	52.10	1	66,923	0.00%
2024/05/15	49.2	52.95	49	53.31	52.10	0.2	66,961	0.00%
2024/05/14	47	52.71	48	53.15	52.40	-1	66,691	0.00%
2024/05/13	38	52.43	34	52.65	53.00	4	66,475	0.01%
2024/05/10	8	52.63	14	52.90	53.60	-6	66,203	-0.01%
2024/05/09	43.2	53.86	32	53.46	53.30	11.2	65,851	0.02%
2024/05/08	41	55.93	49.1	56.00	56.20	-8.1	65,135	-0.01%
2024/05/07	65.2	54.53	23.1	53.58	55.80	42.1	64,115	0.07%
2024/05/06	10.1	53.07	11	53.04	52.90	-0.9	63,002	0.00%
2024/05/03	44.2	55.46	28	55.68	54.00	16.2	62,453	0.03%
2024/05/02	93.3	56.96	58	57.36	56.30	35.3	61,790	0.06%
2024/04/30	101.4	55.88	69	56.40	56.90	32.4	61,060	0.05%	大買/
2024/04/29	22.1	58.83	19	58.38	57.60	3.1	60,379	0.01%
2024/04/26	38	60.78	63	61.06	60.00	-25	59,620	-0.04%
2024/04/25	157	61.11	154	61.16	60.90	3	58,696	0.01%	大買/大賣/
2024/04/24	193.1	59.75	209	59.84	60.50	-15.9	57,532	-0.03%	大買/大賣/
2024/04/23	98	58.13	193.4	58.25	57.60	-95.4	55,336	-0.17%	大賣/
2024/04/22	146.1	62.30	62.7	61.81	57.80	83.4	53,268	0.16%	大買/
2024/04/19	330.6	64.76	278.2	64.80	64.20	52.4	51,577	0.10%	大買/大賣/
2024/04/18	79.1	63.39	65.3	63.84	64.70	13.8	45,068	0.03%
2024/04/17	25.2	57.52	48.2	57.20	58.90	-23	42,476	-0.05%
2024/04/16	200.2	55.36	178.3	55.09	53.60	21.9	40,749	0.05%	大買/大賣/
2024/04/15	66.2	54.97	95.7	55.37	55.60	-29.6	36,988	-0.08%
2024/04/12	11	47.46	47.1	48.43	50.60	-36.1	34,024	-0.11%
2024/04/11	30	46.78	6.4	47.13	46.00	23.7	32,414	0.07%
2024/04/10	76.1	46.84	60.1	46.71	46.70	16	31,471	0.05%
2024/04/09	83.1	45.18	160.4	46.02	45.55	-77.4	29,793	-0.26%	大賣/
2024/04/08	35.1	43.16	37.2	42.54	43.10	-2.1	28,049	-0.01%
2024/04/03	79.3	41.28	26	41.89	41.15	53.3	27,536	0.19%
2024/04/02	37.3	42.18	13	41.92	41.75	24.3	27,355	0.09%
2024/04/01	2.2	42.84	3	43.45	42.60	-0.8	27,068	0.00%
2024/03/29	31.2	43.45	11	43.07	43.00	20.2	26,844	0.08%
2024/03/28	20	44.55	6	44.30	44.20	14	26,243	0.05%
2024/03/27	87	44.40	27.1	44.95	44.05	60	25,546	0.23%
2024/03/26	17	45.88	17.3	45.48	43.80	-0.2	24,475	0.00%
2024/03/25	82.3	44.62	86.4	44.29	45.40	-4.1	22,208	-0.02%
2024/03/22	11.6	41.63	160.9	41.80	42.45	-149.4	18,720	-0.80%	大賣/鉅額交易
2024/03/21	7	38.39	32.1	38.10	38.60	-25.1	16,948	-0.15%
2024/03/20	118	37.53	0	0.00	37.35	118	16,636	0.71%	大買/鉅額交易
2024/03/19	27.2	38.14	3.3	38.88	38.10	23.9	16,490	0.14%
2024/03/18	6	38.42	17.3	38.36	38.45	-11.3	16,303	-0.07%
2024/03/15	12.1	37.84	11.1	38.06	37.95	1	16,333	0.01%
2024/03/14	48.9	38.21	191	38.12	37.85	-142.1	16,455	-0.86%	大賣/鉅額交易
2024/03/13	66	36.91	39.2	37.58	36.85	26.8	15,554	0.17%
2024/03/12	13.3	36.91	29.7	37.07	37.20	-16.4	16,240	-0.10%
2024/03/11	4.1	36.07	6	36.12	36.30	-1.9	16,078	-0.01%
2024/03/08	130.2	36.16	40	36.05	36.05	90.2	16,116	0.56%	大買/
2024/03/07	66.4	37.21	14	36.86	36.70	52.4	16,013	0.33%
2024/03/06	37.1	38.05	176.4	37.90	37.50	-139.3	15,653	-0.89%	大賣/鉅額交易
2024/03/05	56.7	36.65	19	36.74	36.35	37.7	14,187	0.27%
2024/03/04	68.1	37.22	6	37.38	36.95	62.1	14,009	0.44%
2024/03/01	93	37.67	89.1	37.78	37.85	3.9	13,745	0.03%
2024/02/29	15.1	37.16	181.4	37.31	37.50	-166.4	13,258	-1.25%	大賣/鉅額交易
2024/02/27	34.1	36.19	2	35.75	35.65	32.1	12,912	0.25%
2024/02/26	29	36.88	22.9	37.28	36.45	6.1	12,829	0.05%
2024/02/23	32.1	36.27	27.1	36.29	36.25	5	12,302	0.04%
2024/02/22	4.1	36.49	0	0.00	36.40	4.1	12,200	0.03%
2024/02/21	0.3	36.14	6.1	36.35	36.15	-5.8	12,059	-0.05%
2024/02/20	1.3	35.77	14.5	36.61	35.90	-13.2	12,000	-0.11%
2024/02/19	2	36.70	85.2	36.56	36.30	-83.2	11,892	-0.70%
2024/02/16	2.1	35.65	14.3	35.94	35.90	-12.2	11,753	-0.10%
2024/02/15	0.1	35.00	14	35.13	35.25	-13.9	11,571	-0.12%
2024/02/05	6.1	34.44	1	34.50	34.50	5.1	11,525	0.04%
2024/02/02	3	35.03	0	0.00	34.80	3	11,490	0.03%
2024/02/01	1	35.10	1.2	35.20	35.40	-0.2	11,408	0.00%
2024/01/31	0	0.00	1.1	35.14	34.95	-1.1	11,447	-0.01%
2024/01/30	8	35.21	12.2	35.25	34.90	-4.2	11,431	-0.04%
2024/01/29	2.2	34.66	3	34.75	34.80	-0.8	11,439	-0.01%
2024/01/26	0	0.00	2	34.70	34.60	-2	11,464	-0.02%
2024/01/25	21.3	35.00	5	35.05	34.85	16.3	11,468	0.14%
2024/01/24	2.2	35.35	1	35.55	35.35	1.2	11,461	0.01%
2024/01/23	11	35.58	32.1	35.66	35.40	-21.1	11,477	-0.18%
2024/01/22	4	34.98	49.3	35.51	35.35	-45.3	11,439	-0.40%
2024/01/19	6	34.90	2.2	35.28	34.80	3.8	11,317	0.03%
2024/01/18	18.2	34.35	15.1	34.47	34.80	3.1	11,228	0.03%
2024/01/17	167.2	35.10	10	34.91	34.60	157.2	11,190	1.40%	大買/鉅額交易
2024/01/16	137.2	35.76	42	36.50	35.50	95.2	11,067	0.86%	大買/
2024/01/15	5	36.24	238.6	36.28	36.90	-233.6	10,747	-2.17%	大賣/鉅額交易
2024/01/12	14	34.18	12	34.19	34.15	2	9,522	0.02%
2024/01/11	35.1	33.79	22	33.99	34.10	13.1	9,592	0.14%
2024/01/10	0.3	33.45	0	0.00	33.25	0.3	9,701	0.00%
2024/01/09	4.1	33.75	0	0.00	33.65	4.1	9,803	0.04%
2024/01/08	10.1	34.10	0	0.00	34.10	10.1	9,826	0.10%
2024/01/05	10	34.75	0	0.00	34.30	10	9,894	0.10%
2024/01/04	0	0.00	10.3	35.25	34.60	-10.3	9,942	-0.10%
2024/01/03	13	34.71	14.3	35.40	34.70	-1.3	10,003	-0.01%
2024/01/02	1	35.00	180.2	34.97	35.00	-179.2	9,946	-1.80%	大賣/鉅額交易
2023/12/29	16.3	34.65	1	34.50	34.50	15.3	9,959	0.15%
2023/12/28	191	35.03	30.4	35.00	35.00	160.6	9,956	1.61%	大買/鉅額交易
2023/12/27	1	34.00	0.2	34.16	34.00	0.8	10,054	0.01%
2023/12/26	3	33.82	0.2	33.98	33.95	2.8	10,500	0.03%
2023/12/25	0	0.00	1.3	33.79	33.75	-1.3	11,418	-0.01%
2023/12/22	0	0.00	0.1	34.35	33.90	-0.1	11,866	0.00%
2023/12/21	7	34.49	11	34.38	34.30	-4	12,507	-0.03%
2023/12/20	0.4	33.97	0	0.00	34.20	0.4	12,617	0.00%
2023/12/19	33.2	33.60	0	0.00	33.45	33.2	12,665	0.26%
2023/12/18	24.4	34.35	7	34.39	33.90	17.4	12,681	0.14%
2023/12/15	38.2	34.77	6	34.40	34.40	32.2	12,693	0.25%
2023/12/14	14	34.67	0.1	34.90	34.55	13.9	12,628	0.11%
2023/12/13	10.3	35.07	0	0.00	34.85	10.3	12,503	0.08%
2023/12/12	68	36.05	40	36.45	35.60	28	12,373	0.23%
2023/12/11	27.2	36.03	63.1	36.30	35.80	-35.8	11,967	-0.30%
2023/12/08	46.2	35.47	57	35.91	35.60	-10.8	11,478	-0.09%
2023/12/07	54.1	35.24	67	35.21	35.95	-12.9	11,007	-0.12%
2023/12/06	5	34.05	0.4	34.00	33.95	4.6	10,073	0.05%
2023/12/05	3.3	33.29	2.5	33.24	33.45	0.9	10,041	0.01%
2023/12/04	1.2	34.00	2.1	34.36	33.95	-0.9	9,961	-0.01%
2023/11/30	40.1	34.19	30	34.20	34.05	10.1	9,922	0.10%
2023/11/29	0.3	34.22	0	0.00	34.25	0.3	9,996	0.00%
2023/11/28	1	34.15	3.3	34.19	34.45	-2.3	10,079	-0.02%
2023/11/27	3	34.22	14.1	34.42	34.00	-11.1	10,284	-0.11%
2023/11/24	32	34.35	7.5	34.47	34.20	24.5	10,226	0.24%
2023/11/22	1	33.75	3.1	33.50	33.55	-2.1	9,990	-0.02%
2023/11/21	6	33.78	1.1	33.75	33.70	4.9	10,061	0.05%
2023/11/20	1	33.65	10.3	33.49	33.50	-9.3	10,060	-0.09%
2023/11/17	0	0.00	0.8	33.28	33.25	-0.8	10,102	-0.01%
2023/11/16	2	32.90	3.5	33.08	33.00	-1.5	10,190	-0.01%
2023/11/15	7.1	32.86	0.3	32.90	32.75	6.8	10,289	0.07%
2023/11/14	0	0.00	3	32.10	32.05	-3	10,528	-0.03%
2023/11/13	0	0.00	0	32.50	32.45	0	10,919	0.00%
2023/11/10	1	32.40	1	32.44	32.25	0	11,057	0.00%
2023/11/09	1	32.65	0.1	32.73	32.55	0.9	11,263	0.01%
2023/11/08	6	32.63	2	32.65	32.60	4	11,569	0.03%
2023/11/07	0	0.00	2	33.20	33.15	-2	11,769	-0.02%
2023/11/06	1	33.45	1.1	33.49	33.45	-0.1	12,119	0.00%
2023/11/03	5	32.86	3.2	33.05	32.80	1.8	12,498	0.01%
2023/11/02	0	0.00	5	32.50	32.50	-5	12,697	-0.04%
2023/11/01	6	31.84	1	31.80	31.90	5	13,002	0.04%
2023/10/31	1	32.10	2	32.55	32.00	-1	13,902	-0.01%
2023/10/30	5	32.88	12.2	32.77	32.80	-7.2	16,190	-0.04%
2023/10/27	5	33.02	4	33.00	32.80	1	16,241	0.01%
2023/10/26	1.4	32.95	17	32.90	32.80	-15.6	16,488	-0.09%
2023/10/25	3	33.45	18.2	33.73	33.45	-15.2	16,712	-0.09%
2023/10/24	1.4	32.90	2	32.98	33.40	-0.6	16,883	0.00%
2023/10/23	23.3	32.50	63	33.12	33.05	-39.7	17,175	-0.23%
2023/10/20	11.2	32.25	5	32.18	32.10	6.2	17,530	0.04%
2023/10/19	0.4	32.96	0	0.00	32.80	0.4	18,760	0.00%
2023/10/18	10.4	33.30	1.2	32.96	32.90	9.2	19,514	0.05%
2023/10/17	83.5	33.81	0	0.00	33.60	83.5	19,983	0.42%
2023/10/16	27.4	34.55	6	34.10	34.25	21.4	20,170	0.11%
2023/10/13	1.4	35.16	11	35.18	34.95	-9.6	21,179	-0.05%
2023/10/12	1.2	35.54	2	35.51	35.50	-0.9	22,483	0.00%
2023/10/11	12.1	35.81	0	0.00	35.35	12.1	22,863	0.05%
2023/10/06	21.2	36.86	3	36.65	36.40	18.2	23,403	0.08%
2023/10/05	41	37.17	41.3	37.23	36.90	-0.3	23,809	0.00%
2023/10/04	22	37.39	25.3	36.96	36.85	-3.3	24,245	-0.01%
2023/10/03	86	38.49	42.2	38.67	37.75	43.8	24,742	0.18%
2023/10/02	67	38.87	43.8	38.93	38.60	23.2	24,700	0.09%
2023/09/28	8	38.13	24.2	37.99	38.45	-16.2	24,534	-0.07%
2023/09/27	35	36.63	39.3	36.77	36.70	-4.3	24,392	-0.02%
2023/09/26	48	36.96	99.1	36.58	36.35	-51.1	24,300	-0.21%
2023/09/25	1	35.00	1	34.85	35.25	0	24,137	0.00%
2023/09/22	15	34.08	2.2	34.03	34.40	12.8	24,427	0.05%
2023/09/21	30.1	33.68	2	33.60	33.45	28.1	24,577	0.11%
2023/09/20	1.9	34.12	0	34.10	34.10	1.9	24,714	0.01%
2023/09/19	0.3	34.55	0	0.00	34.10	0.3	25,156	0.00%
2023/09/18	0.1	34.75	0	0.00	34.65	0.1	25,310	0.00%
2023/09/15	0.3	35.03	0.1	34.80	35.10	0.2	25,673	0.00%
2023/09/14	6	34.68	1	34.85	34.85	5	25,991	0.02%
2023/09/13	5	34.65	0	0.00	34.40	5	26,462	0.02%
2023/09/12	0.2	34.98	2	34.90	34.80	-1.8	27,933	-0.01%
2023/09/11	10.2	35.16	3	35.75	35.15	7.2	28,871	0.02%
2023/09/08	0.3	36.17	6	36.06	35.95	-5.7	29,379	-0.02%
2023/09/07	0	0.00	16.1	36.59	36.35	-16.1	30,161	-0.05%
2023/09/06	2	36.40	15.2	36.45	36.25	-13.2	31,062	-0.04%
2023/09/05	0.1	36.10	1	36.25	36.10	-0.9	32,646	0.00%
2023/09/01	0	0.00	7.1	36.56	36.45	-7.1	38,926	-0.02%
2023/08/31	21	36.72	12.2	36.62	36.95	8.8	42,430	0.02%
2023/08/30	11	35.77	11.1	35.97	35.75	-0.1	43,137	0.00%
2023/08/29	0.6	35.28	0	0.00	35.50	0.6	43,762	0.00%
2023/08/28	41.5	35.74	0	0.00	35.15	41.5	43,860	0.09%
2023/08/25	0.3	35.66	0	0.00	36.00	0.3	43,928	0.00%
2023/08/24	6.2	35.97	6	35.93	35.85	0.2	44,056	0.00%
2023/08/23	0.8	35.94	1	35.90	35.90	-0.2	44,190	0.00%
2023/08/22	10	35.83	14	35.82	35.85	-4	44,503	-0.01%
2023/08/21	0.2	36.48	2	36.50	36.35	-1.8	44,699	0.00%
2023/08/18	13	36.26	12	36.78	36.00	1	44,769	0.00%
2023/08/17	23	35.95	13	35.99	36.15	10	44,812	0.02%
2023/08/16	2	34.50	0	0.00	35.15	2	45,047	0.00%
2023/08/15	3	34.25	1	34.50	34.70	2	45,745	0.00%
2023/08/14	4	33.96	31	33.80	33.60	-27	46,303	-0.06%
2023/08/11	32	34.70	3	35.35	34.65	29	46,414	0.06%
2023/08/10	4	36.09	0	0.00	35.70	4	46,556	0.01%
2023/08/09	13	37.01	11	37.35	36.85	2	46,722	0.00%
2023/08/08	7	37.23	3	37.15	36.55	4	46,782	0.01%
2023/08/07	13	36.87	1	36.85	37.00	12	47,425	0.03%
2023/08/04	18	37.63	4	37.41	37.35	14	48,362	0.03%
2023/08/02	20	39.61	57	39.45	39.25	-37	48,205	-0.08%
2023/08/01	3	37.67	1.8	37.66	37.50	1.2	46,944	0.00%
2023/07/31	0	0.00	5	37.75	37.65	-5	48,426	-0.01%
2023/07/28	9	37.95	1	38.05	38.05	8	50,109	0.02%
2023/07/27	33	38.43	6	38.45	38.55	27	50,332	0.05%
2023/07/26	14.7	38.66	3	38.37	38.35	11.7	50,990	0.02%
2023/07/25	11	38.75	12	39.08	39.25	-1	50,730	0.00%
2023/07/24	35	40.44	29	39.97	38.80	6	50,319	0.01%
2023/07/21	39	39.82	41	39.79	39.75	-2	49,129	0.00%
2023/07/20	3	39.52	40	39.43	39.60	-37	48,499	-0.08%
2023/07/19	6	37.93	10	38.20	38.25	-4	48,038	-0.01%
2023/07/18	75	39.27	70	39.66	38.55	5	47,915	0.01%
2023/07/17	44	39.63	80	39.34	39.45	-36	47,115	-0.08%
2023/07/14	4	38.20	3	37.80	37.60	1	46,247	0.00%
2023/07/13	32	38.60	40	38.99	38.05	-8	46,233	-0.02%
2023/07/12	3	39.65	10	39.35	39.40	-7	45,854	-0.02%
2023/07/11	48	38.99	45	39.73	38.70	3	46,018	0.01%
2023/07/10	1	39.00	25	39.20	38.95	-24	46,535	-0.05%
2023/07/07	20	37.40	9	37.27	37.90	11	47,187	0.02%
2023/07/06	15	38.37	8	38.93	38.10	7	47,423	0.01%
2023/07/05	10	39.21	16	39.13	39.15	-6	47,541	-0.01%
2023/07/04	6	38.40	2	38.28	38.25	4	47,450	0.01%
2023/07/03	13	38.86	15.2	39.19	38.60	-2.2	47,692	0.00%
2023/06/30	3	37.93	4.1	38.33	38.60	-1.1	47,357	0.00%
2023/06/29	10	37.23	0	0.00	37.40	10	47,382	0.02%
2023/06/28	3	36.85	5	37.10	36.75	-2	47,669	0.00%
2023/06/27	37	37.38	24	37.69	36.95	13	47,668	0.03%
2023/06/26	4	37.80	23	37.67	38.10	-19	48,044	-0.04%
2023/06/21	6	38.31	3	38.35	38.00	3	48,710	0.01%
2023/06/20	8	38.73	31	38.54	38.70	-23	48,365	-0.05%
2023/06/19	23	38.58	95	38.60	38.15	-72	48,045	-0.15%
2023/06/16	131	39.55	102	39.04	38.50	29	47,705	0.06%	大買/大賣/
2023/06/15	41	37.50	26.1	37.62	38.10	14.9	46,305	0.03%
2023/06/14	18	37.84	4	38.38	37.60	14	45,571	0.03%
2023/06/13	22	37.58	16	37.93	37.80	6	45,133	0.01%
2023/06/12	91	39.25	10	38.56	38.40	81	44,542	0.18%
2023/06/09	21	39.55	30	39.81	39.50	-9	43,814	-0.02%
2023/06/08	142	40.52	85	40.75	40.50	57	42,292	0.13%	大買/
2023/06/07	46	37.74	98	38.42	39.20	-52	39,128	-0.13%
2023/06/06	34	36.16	19.1	36.16	35.65	14.9	36,364	0.04%
2023/06/05	2	33.58	13	34.25	34.80	-11	33,276	-0.03%
2023/06/02	1	31.80	6.1	31.87	31.65	-5.1	32,861	-0.02%
2023/06/01	1	30.85	0	0.00	30.85	1	32,232	0.00%
2023/05/31	10	30.65	2	30.90	31.10	8	32,140	0.02%
2023/05/30	50	30.53	29	30.80	30.50	21	32,073	0.07%
2023/05/29	13	31.17	8	31.29	31.00	5	31,878	0.02%
2023/05/26	4	30.70	3	30.63	30.75	1	31,692	0.00%
2023/05/25	0	0.00	15	31.46	31.20	-15	31,400	-0.05%
2023/05/24	5	31.45	25	31.57	31.60	-20	31,212	-0.06%
2023/05/23	0	0.00	1	31.75	31.75	-1	31,263	0.00%
2023/05/22	62	31.52	23	31.84	31.80	39	31,141	0.13%
2023/05/19	2	31.60	6	31.78	31.25	-4	30,602	-0.01%
2023/05/18	44	31.36	17	31.41	31.35	27	30,165	0.09%
2023/05/17	1	30.90	16	30.67	30.50	-15	29,950	-0.05%
2023/05/16	7	30.53	4	30.55	30.60	3	29,520	0.01%
2023/05/15	5	29.93	7	30.06	30.25	-2	29,140	-0.01%
2023/05/12	3	29.82	3	29.30	29.55	0	28,650	0.00%
2023/05/11	3	29.82	3	29.30	28.95	0	28,352	0.00%
2023/05/10	56	30.93	54	31.10	30.90	2	27,516	0.01%
2023/05/09	24	31.01	12	30.35	30.05	12	26,294	0.05%
2023/05/08	10	31.48	59	31.68	32.00	-49	25,548	-0.19%
2023/05/05	55	31.71	35.3	31.42	31.30	19.7	24,560	0.08%
2023/05/04	70	31.18	116.8	30.75	31.00	-46.8	23,319	-0.20%	大賣/
2023/05/03	9	28.92	3	28.87	28.95	6	22,140	0.03%
2023/05/02	64	28.78	77	29.00	29.20	-13	22,145	-0.06%
2023/04/28	0	0.00	3	27.68	27.40	-3	21,305	-0.01%
2023/04/27	0	0.00	1	27.10	27.05	-1	21,187	0.00%
2023/04/26	2	26.93	1.1	27.06	27.10	0.9	21,097	0.00%
2023/04/25	2	27.25	4	27.60	27.30	-2	20,958	-0.01%
2023/04/24	1	27.65	3	27.57	27.80	-2	20,783	-0.01%
2023/04/21	2	27.10	2	27.15	27.10	0	20,617	0.00%
2023/04/20	10	27.75	1	27.85	27.80	9	20,428	0.04%
2023/04/19	9	28.16	12	28.63	28.40	-3	20,163	-0.01%
2023/04/18	12	27.88	5	27.45	27.45	7	19,694	0.04%
2023/04/17	9	28.68	16.6	28.56	28.40	-7.6	19,352	-0.04%
2023/04/14	49	28.88	22	29.43	28.60	27	19,482	0.14%
2023/04/13	43	28.67	58	28.73	28.70	-15	18,938	-0.08%
2023/04/12	39	28.57	46.2	28.42	28.70	-7.2	17,837	-0.04%
2023/04/11	16	27.75	4.1	27.52	27.35	11.9	16,489	0.07%
2023/04/10	11	27.35	51	27.25	26.85	-40	15,894	-0.25%
2023/04/07	65	27.05	25	27.08	27.20	40	15,446	0.26%
2023/04/06	60	26.90	66	26.95	26.75	-6	14,737	-0.04%
2023/03/31	4	25.91	0	0.00	25.85	4	14,106	0.03%
2023/03/30	9	26.44	17	26.67	26.15	-8	13,930	-0.06%
2023/03/29	13	26.68	39.3	26.48	26.55	-26.3	13,503	-0.19%
2023/03/28	8	25.66	0	0.00	25.50	8	12,991	0.06%
2023/03/27	44	26.66	71	27.35	26.25	-27	12,779	-0.21%
2023/03/24	98	25.85	79.1	26.06	26.15	18.9	11,861	0.16%
2023/03/23	0	0.00	21	24.71	25.05	-21	10,985	-0.19%
2023/03/22	10	24.90	1	24.75	24.75	9	11,030	0.08%
2023/03/21	36	25.20	26	25.19	25.00	10	10,986	0.09%
2023/03/20	6	25.23	7	25.17	25.20	-1	10,938	-0.01%
2023/03/17	13	25.05	1	24.95	24.95	12	10,975	0.11%
2023/03/16	26	25.62	3	25.05	25.40	23	10,732	0.21%
2023/03/15	21	26.05	47	26.05	26.05	-26	10,642	-0.24%
2023/03/14	6	25.78	11	25.35	25.55	-5	10,649	-0.05%
2023/03/13	0	0.00	10	24.30	24.80	-10	10,504	-0.10%
2023/03/10	8	25.41	3	24.95	24.95	5	10,655	0.05%
2023/03/09	9	26.28	6	26.14	26.20	3	10,463	0.03%
2023/03/08	10	26.01	136.3	26.68	27.05	-126.3	10,247	-1.23%	大賣/鉅額交易
2023/03/07	147	26.10	33	25.75	25.80	114	9,690	1.18%	大買/鉅額交易
2023/03/06	0	0.00	7	25.10	24.90	-7	9,105	-0.08%
2023/03/03	33	24.93	3	24.60	24.60	30	8,982	0.33%
2023/03/02	4	24.60	6	24.83	24.90	-2	8,879	-0.02%
2023/03/01	1	24.10	0.3	24.15	24.15	0.7	8,746	0.01%
2023/02/23	2	24.60	4	25.06	24.60	-2	8,618	-0.02%
2023/02/22	9	24.91	6	25.16	24.90	3	8,528	0.04%
2023/02/21	2	25.15	9.1	25.19	25.20	-7.1	8,367	-0.08%
2023/02/20	12	25.03	19	25.00	25.05	-7	8,186	-0.09%
2023/02/17	5	24.43	2	24.43	24.35	3	8,247	0.04%
2023/02/16	79	24.49	57	24.48	24.50	22	8,317	0.26%
2023/02/15	13	24.15	19	24.24	24.40	-6	7,883	-0.08%
2023/02/10	14	23.53	0	0.00	23.30	14	7,222	0.19%
2023/02/09	58	23.67	85	23.64	23.60	-27	7,214	-0.37%
2023/02/08	0	0.00	3	23.25	23.25	-3	7,010	-0.04%
2023/02/06	1	23.20	0	0.00	23.15	1	6,919	0.01%
2023/02/03	5	23.59	0	0.00	23.50	5	6,878	0.07%
2023/02/02	4	24.01	2	24.50	23.95	2	6,752	0.03%
2023/02/01	5	24.23	8.2	23.89	24.10	-3.2	6,397	-0.05%
2023/01/31	4	22.35	12	22.22	23.00	-8	5,630	-0.14%
2023/01/30	0	0.00	1.7	21.06	21.15	-1.7	5,137	-0.03%
2023/01/13	1	20.60	10	20.30	20.35	-9	5,137	-0.18%
2023/01/12	2	20.65	5	20.83	20.65	-3	5,133	-0.06%
2023/01/11	0	0.00	2	20.75	20.50	-2	5,090	-0.04%
2023/01/06	3	20.98	0	0.00	20.80	3	5,054	0.06%
2023/01/05	4	21.29	3	21.50	21.25	1	5,063	0.02%
2023/01/04	23	21.44	18	21.58	21.50	5	4,984	0.10%
2023/01/03	9	20.94	5	20.87	20.85	4	4,544	0.09%
2022/12/30	8	20.48	6	20.50	20.30	2	4,385	0.05%
2022/12/22	0	0.00	25	20.53	20.40	-25	4,360	-0.57%
2022/12/21	0	0.00	1	20.40	20.25	-1	4,403	-0.02%
2022/12/20	1	19.70	1	20.25	19.75	0	4,355	0.00%
2022/12/19	1	20.50	0	0.00	20.15	1	4,377	0.02%
2022/12/16	4	20.61	0	0.00	20.75	4	4,371	0.09%
2022/12/15	0	0.00	1	20.95	20.95	-1	4,337	-0.02%
2022/12/13	1	20.50	0	0.00	20.50	1	4,265	0.02%
2022/12/12	3	20.95	5	21.09	20.85	-2	4,301	-0.05%
2022/12/09	4	20.94	32	20.81	20.80	-28	4,192	-0.67%
2022/12/08	30	20.53	20	20.20	20.20	10	4,016	0.25%
2022/12/07	20	20.40	3	20.50	20.00	17	3,986	0.43%
2022/12/06	47	20.99	47	21.13	20.75	0	3,905	0.00%
2022/12/02	3	20.38	12	20.24	20.65	-9	3,587	-0.25%
2022/12/01	6	19.58	5	19.95	19.45	1	3,338	0.03%
2022/11/30	5	19.90	11	19.57	19.70	-6	3,315	-0.18%
2022/11/28	5	18.85	0	0.00	18.80	5	3,193	0.16%
2022/11/18	1	18.60	12	18.58	18.50	-11	3,406	-0.32%
2022/11/17	2	19.10	8	19.15	19.00	-6	3,389	-0.18%
2022/11/16	11	18.88	4	19.13	18.95	7	3,367	0.21%
2022/11/15	14	19.68	2	19.55	19.40	12	3,289	0.36%
2022/11/14	0.8	18.90	7.1	18.21	18.90	-6.2	2,968	-0.21%
2022/11/11	1	17.30	0	0.00	17.20	1	2,765	0.04%
2022/11/10	2	17.30	0	0.00	17.20	2	2,787	0.07%
2022/11/07	0	0.00	1	17.65	17.55	-1	2,843	-0.04%
2022/10/25	0	0.00	0.6	16.70	16.65	-0.6	3,537	-0.02%
2022/10/18	0	0.00	0.1	16.30	16.50	-0.1	3,638	0.00%
2022/10/17	0	0.00	10	15.75	16.30	-10	3,648	-0.27%
2022/10/14	0	0.00	1.1	16.40	16.35	-1.1	3,670	-0.03%
2022/10/13	1	15.90	5	15.90	15.90	-4	3,697	-0.11%
2022/09/27	1	19.00	0	0.00	19.30	1	4,195	0.02%
2022/09/26	5	19.75	0	0.00	19.30	5	4,277	0.12%
2022/09/19	1	20.50	10	20.50	20.60	-9	5,664	-0.16%
2022/09/15	0	0.00	9	20.20	20.05	-9	5,882	-0.15%
2022/09/13	9	20.40	2	20.48	20.45	7	6,039	0.12%
2022/09/12	0	0.00	2	20.30	20.35	-2	6,108	-0.03%
2022/09/07	2	20.05	0	0.00	19.95	2	6,226	0.03%
2022/09/01	2	21.38	0	0.00	21.30	2	6,396	0.03%
2022/08/31	0	0.00	1	22.00	21.85	-1	6,385	-0.02%
2022/08/30	0	0.00	3	22.13	22.05	-3	6,416	-0.05%
2022/08/29	0	0.00	1	21.90	21.70	-1	6,421	-0.02%
2022/08/25	4	23.36	0	0.00	23.30	4	6,413	0.06%
2022/08/24	0	0.00	2.1	23.44	23.30	-2.1	6,494	-0.03%
2022/08/23	0	0.00	1	23.30	23.25	-1	6,755	-0.01%
2022/08/22	14	23.32	1	23.35	23.20	13	6,962	0.19%
2022/08/19	3	23.00	0	0.00	23.15	3	7,041	0.04%
2022/08/18	0	0.00	0.1	23.05	23.15	-0.1	7,114	0.00%
2022/08/17	0	0.00	0.1	22.90	23.00	-0.1	7,267	0.00%
2022/08/16	1	22.80	0	0.00	22.70	1	7,405	0.01%
2022/08/15	0	0.00	7.1	22.81	22.80	-7.1	7,460	-0.10%
2022/08/10	1	22.25	1.6	22.08	22.25	-0.6	7,677	-0.01%
2022/08/09	0	0.00	0.1	21.80	21.75	-0.1	7,728	0.00%
2022/08/08	0	0.00	0.1	21.35	21.45	-0.1	7,791	0.00%
2022/08/05	0	0.00	3	20.93	21.15	-3	7,918	-0.04%
2022/08/04	3	20.03	0	0.00	20.50	3	8,081	0.04%
2022/08/03	9.3	21.77	0	0.00	21.25	9.3	8,271	0.11%
2022/08/02	1	23.35	0	0.00	23.35	1	8,078	0.01%
2022/07/29	2	23.88	1.2	23.85	23.80	0.8	8,336	0.01%
2022/07/28	0	0.00	8.3	23.80	23.65	-8.3	8,409	-0.10%
2022/07/26	1	23.60	0.1	23.75	23.50	0.9	8,758	0.01%
2022/07/25	9	23.89	2.2	24.13	23.80	6.8	9,126	0.07%
2022/07/22	1	23.35	1	23.65	23.35	0	9,459	0.00%
2022/07/21	2	23.10	0	0.00	23.40	2	9,984	0.02%
2022/07/20	10	23.45	2	23.50	23.40	8	11,019	0.07%
2022/07/19	0	0.00	0.1	23.90	23.70	-0.1	11,428	0.00%
2022/07/18	1	23.70	3.2	23.66	23.60	-2.2	11,890	-0.02%
2022/07/15	0	0.00	0.2	23.30	23.20	-0.2	12,261	0.00%
2022/07/14	0	0.00	2.1	23.18	23.25	-2.1	12,674	-0.02%
2022/07/12	2.1	22.69	0	0.00	22.15	2.1	13,715	0.02%
2022/07/11	2.1	23.45	2	23.80	23.40	0.1	14,595	0.00%
2022/07/08	2.1	24.29	0.1	24.35	24.05	2	15,072	0.01%
2022/07/07	2	23.90	0	0.00	24.05	2	15,408	0.01%
2022/07/06	5.1	24.25	50	24.20	23.60	-44.9	15,750	-0.29%
2022/07/05	4.2	24.95	1.1	25.54	25.05	3.1	16,188	0.02%
2022/07/04	0.4	25.10	1	25.20	24.95	-0.6	16,491	0.00%
2022/07/01	1	26.00	8.6	26.03	25.15	-7.6	16,686	-0.05%
2022/06/30	51	26.29	0.5	25.95	25.90	50.5	16,644	0.30%
2022/06/29	3	25.90	1.8	26.03	26.00	1.2	16,923	0.01%
2022/06/28	71	25.99	75.4	26.12	26.30	-4.4	17,658	-0.02%
2022/06/27	12	25.39	8.2	25.48	25.65	3.8	17,437	0.02%
2022/06/24	3	24.20	13.9	24.50	25.05	-10.9	17,648	-0.06%
2022/06/23	0	0.00	2.2	23.38	23.30	-2.2	18,132	-0.01%
2022/06/22	12.1	23.63	8	24.08	23.10	4.1	18,417	0.02%
2022/06/21	0.2	22.95	0	0.00	23.40	0.2	19,090	0.00%
2022/06/20	3	23.40	0	0.00	22.65	3	19,275	0.02%
2022/06/17	1.1	23.30	0	0.00	23.50	1.1	19,820	0.01%
2022/06/16	0.3	24.40	0	0.00	23.70	0.3	20,589	0.00%
2022/06/15	16.3	24.47	8	25.07	24.30	8.3	20,702	0.04%
2022/06/14	0.2	23.90	0	0.00	24.30	0.2	21,396	0.00%
2022/06/13	1.4	24.23	0	0.00	24.15	1.4	22,083	0.01%
2022/06/08	5	25.10	0	0.00	25.00	5	22,093	0.02%
2022/06/07	5	25.30	0	0.00	25.35	5	22,136	0.02%
2022/06/06	1	25.45	0	0.00	25.45	1	22,251	0.00%
2022/06/02	1.4	25.63	0	0.00	25.55	1.4	22,264	0.01%
2022/06/01	5	26.15	1	26.65	26.15	4	22,225	0.02%
2022/05/31	2	26.25	3.2	26.61	26.40	-1.2	22,239	-0.01%
2022/05/30	10	26.35	65.4	26.21	26.35	-55.4	21,982	-0.25%
2022/05/27	1.1	25.30	0	0.00	25.30	1.1	21,776	0.01%
2022/05/26	3.2	25.57	0	0.00	25.35	3.2	21,679	0.01%
2022/05/25	0	0.00	1	25.90	25.60	-1	21,588	0.00%
2022/05/24	6	25.98	5	25.66	25.10	1	21,447	0.00%
2022/05/23	1	26.00	1.3	25.82	25.85	-0.3	21,266	0.00%
2022/05/20	2.2	25.42	3	25.58	25.40	-0.8	21,200	0.00%
2022/05/19	6.3	24.92	1	25.65	25.55	5.3	21,124	0.03%
2022/05/18	15.1	25.66	19	25.59	25.60	-3.9	21,041	-0.02%
2022/05/17	1	25.45	2	25.20	25.20	-1	20,905	0.00%
2022/05/16	2	24.60	1.4	24.86	24.75	0.6	20,794	0.00%
2022/05/13	6	24.19	16	24.42	24.60	-10	20,704	-0.05%
2022/05/12	22.2	24.21	1	23.50	23.50	21.2	20,552	0.10%
2022/05/11	65	24.97	16	24.39	24.35	49	20,338	0.24%
2022/05/10	1	25.75	1	26.15	26.00	0	19,990	0.00%
2022/05/09	8.1	26.35	1	25.85	25.85	7.1	19,871	0.04%
2022/05/06	2	26.95	0	0.00	27.00	2	19,662	0.01%
2022/05/05	1	28.05	0	0.00	27.55	1	19,592	0.01%
2022/05/04	6.5	27.64	10	27.63	27.45	-3.5	19,507	-0.02%
2022/05/03	12.3	27.61	1	27.60	27.45	11.3	19,425	0.06%
2022/04/29	17.1	28.62	13	28.84	28.35	4.1	19,134	0.02%
2022/04/28	32	29.55	19	29.72	29.05	13	18,765	0.07%
2022/04/27	66	29.52	12	29.71	29.75	54	18,340	0.29%
2022/04/26	41	29.85	66	30.02	29.95	-25	17,840	-0.14%
2022/04/25	10.2	28.51	7	28.42	28.45	3.2	16,770	0.02%
2022/04/22	25	30.37	26	30.38	30.10	-1	16,309	-0.01%
2022/04/21	14	30.15	8	29.48	29.70	6	15,852	0.04%
2022/04/20	26	30.69	15.2	30.46	30.30	10.8	15,463	0.07%
2022/04/19	45	30.53	36	30.39	30.80	9	15,050	0.06%
2022/04/18	58	30.25	28	30.28	29.90	30	14,302	0.21%
2022/04/15	41	30.48	90	30.66	30.35	-49	13,943	-0.35%
2022/04/14	22	29.70	22.1	29.79	30.15	-0.1	12,986	0.00%
2022/04/13	21	29.22	38	29.29	29.30	-17	12,442	-0.14%
2022/04/12	43	29.25	41	29.30	29.10	2	12,085	0.02%
2022/04/11	16	29.53	16	29.42	28.90	0	11,717	0.00%
2022/04/08	17	29.26	50	29.32	29.35	-33	11,133	-0.30%
2022/04/07	12	29.05	7	28.50	28.15	5	10,734	0.05%
2022/04/06	26	29.32	30	29.40	29.60	-4	10,485	-0.04%
2022/04/01	27	29.14	21	29.09	29.00	6	10,204	0.06%
2022/03/31	40	29.10	131.1	29.67	28.75	-91.1	9,773	-0.93%	大賣/
2022/03/30	28	28.38	34	28.39	28.45	-6	8,828	-0.07%
2022/03/29	26	28.62	10	28.90	28.65	16	8,542	0.19%
2022/03/28	31	28.45	40.3	28.68	28.75	-9.3	8,081	-0.12%
2022/03/25	26	27.76	5	28.05	27.80	21	7,382	0.28%
2022/03/24	11	27.72	39	27.79	27.75	-28	7,265	-0.39%
2022/03/23	25.1	27.13	10	27.02	27.10	15.1	6,549	0.23%
2022/03/22	25	27.09	69.1	27.10	27.45	-44.1	6,329	-0.70%
2022/03/21	31.8	26.90	59	26.79	27.00	-27.2	5,717	-0.48%
2022/03/18	8	25.56	5	25.40	25.30	3	4,929	0.06%
2022/03/17	38.4	25.73	21	25.79	25.80	17.4	4,815	0.36%
2022/03/16	13.6	25.49	23.3	25.40	26.25	-9.7	3,987	-0.24%
2022/03/15	1.2	23.95	0	0.00	23.90	1.2	3,310	0.04%
2022/03/14	2	23.93	2	24.38	24.45	0	3,279	0.00%
2022/03/11	1.3	24.05	0	0.00	23.95	1.3	3,267	0.04%
2022/03/10	0.3	24.20	0	0.00	24.15	0.3	3,261	0.01%
2022/03/09	0	0.00	9	24.29	24.45	-9	3,206	-0.28%
2022/03/07	1.6	23.99	0	0.00	23.70	1.6	3,046	0.05%
2022/03/04	0	0.00	2	24.83	24.45	-2	3,021	-0.07%
2022/03/03	0	0.00	1	24.35	24.30	-1	2,939	-0.03%
2022/03/02	0.4	23.90	1.4	24.09	23.90	-1	2,971	-0.03%
2022/03/01	0.3	23.65	0	0.00	23.80	0.3	2,968	0.01%
2022/02/24	0.2	23.60	0	0.00	23.15	0.2	3,058	0.01%
2022/02/22	0.1	23.90	0	0.00	23.70	0.1	3,133	0.00%
2022/02/21	4.6	24.01	1	23.85	24.20	3.6	3,242	0.11%
2022/02/17	0.3	24.02	0	0.00	24.05	0.3	3,394	0.01%
2022/02/07	0	0.00	2	23.90	23.95	-2	4,742	-0.04%
2022/01/26	0	0.00	2	22.55	22.85	-2	5,026	-0.04%
2022/01/25	50	22.91	20	22.70	22.55	30	5,675	0.53%
2022/01/21	0	0.00	1	23.50	23.50	-1	6,222	-0.02%
2022/01/19	20	24.10	0	0.00	23.95	20	6,273	0.32%
2022/01/14	1	23.90	0	0.00	24.00	1	6,330	0.02%
2022/01/13	0	0.00	1	24.75	24.35	-1	6,428	-0.02%
2022/01/12	0.2	24.15	20	24.15	24.20	-19.8	6,560	-0.30%
2022/01/11	0.2	24.30	0	0.00	24.30	0.2	6,571	0.00%
2022/01/10	0.4	24.46	0	0.00	24.50	0.4	6,649	0.01%
2022/01/07	0	0.00	4	24.25	24.30	-4	6,820	-0.06%
2022/01/04	1	24.70	0	0.00	24.95	1	6,905	0.01%
2022/01/03	0.2	24.80	0	0.00	24.70	0.2	6,924	0.00%
2021/12/30	5	24.90	0.2	24.95	24.95	4.8	6,998	0.07%
2021/12/28	0	0.00	3	24.90	24.70	-3	7,141	-0.04%
2021/12/27	0	0.00	1	24.85	24.80	-1	7,259	-0.01%
2021/12/24	0	0.00	40	24.75	24.75	-40	7,615	-0.53%
2021/12/22	8	24.94	1	24.85	24.85	7	7,827	0.09%
2021/12/21	2	24.93	0	0.00	25.05	2	7,840	0.03%
2021/12/20	4	25.43	15.2	25.34	25.35	-11.2	7,910	-0.14%
2021/12/17	1	24.95	2	24.80	24.65	-1	7,703	-0.01%
2021/12/14	20.2	24.40	21	24.10	24.20	-0.8	7,866	-0.01%
2021/12/13	71	25.10	2	25.10	24.80	69	8,197	0.84%
2021/12/10	0	0.00	5	24.65	24.65	-5	8,217	-0.06%
2021/12/09	1	24.55	2	24.85	24.55	-1	8,237	-0.01%
2021/12/08	0	0.00	2	24.60	24.30	-2	8,224	-0.02%
2021/12/07	6	24.09	0	0.00	24.15	6	8,207	0.07%
2021/12/06	13	24.00	0	0.00	24.00	13	8,202	0.16%
2021/12/03	2	24.23	1	24.50	24.10	1	8,231	0.01%
2021/12/02	2	24.03	0	0.00	24.15	2	8,218	0.02%
2021/11/30	1	24.65	1	24.55	24.45	0	8,237	0.00%
2021/11/29	0.7	24.05	1	24.25	24.25	-0.3	8,258	0.00%
2021/11/26	2	24.75	20	24.75	24.55	-18	8,247	-0.22%
2021/11/24	25	25.10	1	25.10	25.05	24	8,274	0.29%
2021/11/23	10.4	24.95	1	24.80	24.80	9.4	8,269	0.11%
2021/11/22	1	25.15	0.4	25.30	25.10	0.6	8,299	0.01%
2021/11/19	2	25.05	0	0.00	25.05	2	8,309	0.02%
2021/11/18	1	25.00	2	25.40	25.45	-1	8,303	-0.01%
2021/11/16	2	25.00	0	0.00	25.05	2	8,189	0.02%
2021/11/15	6	25.13	0	0.00	25.00	6	8,180	0.07%
2021/11/12	30.4	26.74	2	26.45	26.20	28.4	8,018	0.35%
2021/11/11	0	0.00	1	27.00	27.00	-1	7,911	-0.01%
2021/11/10	25.2	27.09	6	26.95	27.05	19.2	7,949	0.24%
2021/11/09	0.1	27.25	0	0.00	27.60	0.1	7,845	0.00%
2021/11/08	3	27.85	38	27.94	27.25	-35	7,679	-0.46%
2021/11/05	36.3	27.54	2	27.55	27.35	34.3	7,642	0.45%
2021/11/04	2.2	27.98	8	27.86	27.90	-5.8	7,595	-0.08%
2021/11/03	8.4	28.17	3	27.50	28.05	5.4	7,524	0.07%
2021/11/02	14	27.39	10	27.50	27.75	4	7,250	0.06%
2021/11/01	9	26.70	17	26.78	27.20	-8	6,671	-0.12%
2021/10/29	0.1	24.80	0	0.00	24.75	0.1	6,307	0.00%
2021/10/28	1	24.80	0	0.00	25.05	1	6,756	0.01%
2021/10/27	0.2	24.80	0	0.00	24.85	0.2	6,775	0.00%
2021/10/22	1.1	24.97	0	0.00	24.80	1.1	6,955	0.02%
2021/10/21	2.1	25.70	0	0.00	25.50	2.1	7,011	0.03%
2021/10/20	10	25.65	19	26.08	26.35	-9	6,926	-0.13%
2021/10/18	12.4	25.70	1	25.85	25.20	11.4	6,903	0.17%
2021/10/15	1.7	25.37	1	26.00	25.30	0.7	6,979	0.01%
2021/10/14	0	0.00	0.2	24.70	24.65	-0.2	6,956	0.00%
2021/10/13	1	24.50	0	0.00	24.55	1	7,165	0.01%
2021/10/12	2	25.68	1	26.05	25.30	1	7,243	0.01%
2021/10/08	0	0.00	0.1	26.35	25.85	-0.1	7,302	0.00%
2021/10/07	0	0.00	17.1	25.92	26.10	-17.1	7,418	-0.23%
2021/10/06	18	25.73	0	0.00	25.55	18	7,528	0.24%
2021/10/05	0.4	24.60	0	0.00	25.00	0.4	7,713	0.01%
2021/10/04	6.5	25.85	0	0.00	24.80	6.5	7,782	0.08%
2021/10/01	2.3	26.61	12	27.03	26.15	-9.7	7,827	-0.12%
2021/09/30	3.2	26.75	2	26.85	26.75	1.2	7,689	0.02%
2021/09/29	0	0.00	2	26.50	26.55	-2	7,694	-0.03%
2021/09/28	1.5	25.91	1	26.05	26.20	0.5	7,782	0.01%
2021/09/27	0	0.00	76	25.63	26.35	-76	8,029	-0.95%
2021/09/24	3	25.20	0	0.00	25.20	3	8,368	0.04%
2021/09/23	1	25.15	0	0.00	25.20	1	9,097	0.01%
2021/09/22	14	25.11	0	0.00	25.15	14	10,530	0.13%
2021/09/17	5.2	26.24	0	0.00	25.95	5.2	11,245	0.05%
2021/09/16	2.6	27.32	4	27.64	26.95	-1.4	11,377	-0.01%
2021/09/15	0	0.00	5	26.38	26.60	-5	11,345	-0.04%
2021/09/14	3	25.85	130	25.90	25.80	-127	11,464	-1.11%	大賣/鉅額交易
2021/09/13	5	26.10	4	26.13	26.20	1	11,873	0.01%
2021/09/10	0	0.00	2	25.60	25.60	-2	12,116	-0.02%
2021/09/09	0.2	24.95	0	0.00	25.30	0.2	12,387	0.00%
2021/09/08	2	25.48	0	0.00	24.80	2	12,510	0.02%
2021/09/07	1	25.65	2	25.83	25.80	-1	12,853	-0.01%
2021/09/06	3	25.62	0	0.00	25.50	3	13,110	0.02%
2021/09/03	0	0.00	1	26.45	26.05	-1	13,308	-0.01%
2021/09/02	2	26.10	1	26.40	26.25	1	13,506	0.01%
2021/09/01	1.2	26.38	0	0.00	26.30	1.2	13,602	0.01%
2021/08/31	0.2	26.50	2	26.58	26.55	-1.8	13,779	-0.01%
2021/08/30	1.2	26.09	2	26.55	26.05	-0.8	14,013	-0.01%
2021/08/27	1.2	25.71	3	26.05	26.05	-1.8	14,229	-0.01%
2021/08/26	0	0.00	1.3	26.33	25.55	-1.3	14,485	-0.01%
2021/08/25	2.1	25.37	1	25.75	25.70	1.1	14,827	0.01%
2021/08/24	0	0.00	1	25.40	25.35	-1	15,153	-0.01%
2021/08/23	0.3	24.94	1	25.10	25.15	-0.7	15,967	0.00%
2021/08/20	0.2	23.85	0	0.00	24.25	0.2	16,902	0.00%
2021/08/19	1	24.25	0	0.00	24.05	1	17,534	0.01%
2021/08/18	0.2	23.80	0	0.00	25.05	0.2	18,007	0.00%
2021/08/17	0.2	24.90	2	24.90	24.20	-1.8	18,263	-0.01%
2021/08/16	3.5	25.29	0	0.00	24.75	3.5	18,509	0.02%
2021/08/13	0.2	26.55	0	0.00	26.10	0.2	18,716	0.00%
2021/08/12	0.2	26.90	0	0.00	26.95	0.2	19,189	0.00%
2021/08/11	2.4	26.80	0	0.00	26.65	2.4	20,136	0.01%
2021/08/10	3.6	27.86	0	0.00	27.45	3.6	20,604	0.02%
2021/08/09	0.5	28.27	1	28.70	28.20	-0.5	21,128	0.00%
2021/08/06	0.5	28.22	1	28.55	28.05	-0.5	21,907	0.00%
2021/08/05	3	28.33	0.5	28.30	28.15	2.5	22,721	0.01%
2021/08/04	4	28.75	6.6	29.17	28.70	-2.6	23,284	-0.01%
2021/08/03	2	29.20	3.2	28.91	29.20	-1.2	24,071	0.00%
2021/08/02	0	0.00	2	27.98	27.90	-2	24,733	-0.01%
2021/07/30	1.4	27.43	0	0.00	27.20	1.4	25,744	0.01%
2021/07/29	0.3	27.50	2	27.53	27.55	-1.7	28,156	-0.01%
2021/07/28	2	27.28	0	0.00	27.00	2	29,707	0.01%
2021/07/27	2	28.10	3	28.23	27.75	-1	30,748	0.00%
2021/07/26	0.2	27.85	0	0.00	27.70	0.2	31,611	0.00%
2021/07/23	0	0.00	1	27.70	27.70	-1	33,122	0.00%
2021/07/22	2.8	27.29	3	27.40	27.05	-0.2	34,888	0.00%
2021/07/21	0.2	27.40	1.2	28.11	27.25	-1	36,962	0.00%
2021/07/20	2	28.18	0.3	28.45	28.10	1.7	38,096	0.00%
2021/07/19	0	0.00	18.3	28.89	28.95	-18.3	39,502	-0.05%
2021/07/16	5	28.85	2	29.05	28.90	3	41,385	0.01%
2021/07/15	1	28.15	5	28.66	28.95	-4	41,753	-0.01%
2021/07/14	6.2	27.80	4	28.30	27.80	2.2	42,839	0.01%
2021/07/13	6.2	28.49	1	28.00	28.30	5.2	43,760	0.01%
2021/07/12	32	29.47	4.2	29.81	29.15	27.8	44,544	0.06%
2021/07/09	2.2	28.71	0	0.00	28.80	2.2	44,484	0.00%
2021/07/08	100	29.20	2.4	29.26	29.30	97.6	44,900	0.22%
2021/07/07	2.7	28.75	0	0.00	28.40	2.7	45,354	0.01%
2021/07/06	1.5	29.23	20	29.30	29.10	-18.5	46,245	-0.04%
2021/07/05	2.1	29.58	0	0.00	29.55	2.1	46,413	0.00%
2021/07/02	0.3	29.82	15.2	30.35	29.65	-14.8	46,846	-0.03%
2021/07/01	2.5	30.03	23.3	30.62	29.50	-20.8	47,282	-0.04%
2021/06/30	8.2	30.98	173.4	30.90	30.50	-165.2	46,959	-0.35%	大賣/鉅額交易
2021/06/29	27.1	31.38	107	30.62	31.30	-79.9	46,253	-0.17%	大賣/
2021/06/28	6	29.32	14.2	29.11	29.90	-8.2	44,851	-0.02%
2021/06/25	17.3	28.66	56	28.84	28.20	-38.7	44,130	-0.09%
2021/06/24	35.2	28.39	34.2	28.11	28.45	1	44,060	0.00%
2021/06/23	7.3	27.53	1	27.50	27.45	6.3	43,780	0.01%
2021/06/22	16	28.13	13	27.81	27.70	3	43,618	0.01%
2021/06/21	1.7	26.61	10	26.53	26.75	-8.3	43,200	-0.02%
2021/06/18	13.4	27.91	0	0.00	27.55	13.4	42,998	0.03%
2021/06/17	2.5	28.15	2	28.30	28.45	0.5	42,814	0.00%
2021/06/16	14.6	28.85	0	0.00	28.35	14.6	42,749	0.03%
2021/06/15	53.4	28.91	22	29.24	29.20	31.4	42,399	0.07%
2021/06/11	4	29.25	5	29.02	28.40	-1	42,182	0.00%
2021/06/09	0.5	28.69	1	28.85	28.50	-0.5	41,841	0.00%
2021/06/08	5.1	29.69	2	29.00	28.95	3.1	41,819	0.01%
2021/06/07	5.2	28.55	4	29.00	29.00	1.2	41,699	0.00%
2021/06/04	3	28.93	3	29.38	28.70	0	41,580	0.00%
2021/06/03	132	29.85	17.6	30.01	29.65	114.4	41,396	0.28%	大買/鉅額交易
2021/06/02	57	29.33	27	29.59	29.65	30	41,181	0.07%
2021/06/01	12	28.97	8	29.22	29.15	4	40,922	0.01%
2021/05/31	68	29.18	79	29.44	29.30	-11	40,676	-0.03%
2021/05/28	88	28.13	91.1	28.39	28.25	-3.1	40,142	-0.01%
2021/05/27	12	27.00	2.2	27.06	26.90	9.8	39,266	0.03%
2021/05/26	53	26.69	54.2	26.45	26.80	-1.2	38,735	0.00%
2021/05/25	5	25.82	0.6	25.84	25.80	4.4	38,339	0.01%
2021/05/24	0.8	25.58	18	25.28	25.65	-17.2	38,199	-0.05%
2021/05/21	2.2	24.91	2	25.40	25.30	0.2	38,032	0.00%
2021/05/20	4.3	25.26	4	25.58	24.55	0.3	37,934	0.00%
2021/05/19	15	25.70	16	25.75	25.90	-1	37,474	0.00%
2021/05/18	8	23.81	4	23.85	24.30	4	36,681	0.01%
2021/05/17	2	22.40	14	22.25	22.10	-12	36,245	-0.03%
2021/05/14	16	25.64	16	25.37	24.55	0	35,672	0.00%
2021/05/13	49	25.70	8	25.66	25.35	41	34,903	0.12%
2021/05/12	16	28.33	9	28.74	28.15	7	34,109	0.02%
2021/05/11	48	32.18	37	31.62	31.25	11	33,480	0.03%
2021/05/10	22	34.65	23	34.74	34.70	-1	32,591	0.00%
2021/05/07	97	33.68	92	33.86	33.40	5	31,538	0.02%
2021/05/06	222	34.50	19	34.88	34.10	203	30,530	0.66%	大買/鉅額交易
2021/05/05	6	34.09	29.1	33.29	34.10	-23.1	28,108	-0.08%
2021/05/04	8	30.80	20	31.40	31.00	-12	26,584	-0.05%
2021/05/03	21	34.40	7	34.14	33.00	14	25,599	0.05%
2021/04/29	130	34.31	126	34.77	34.50	4	25,240	0.02%	大買/大賣/
2021/04/28	149	34.94	59	34.96	35.30	90	23,841	0.38%	大買/
2021/04/27	32	31.48	28.2	31.66	32.45	3.8	22,174	0.02%
2021/04/26	22	28.99	145.4	29.05	29.65	-123.4	20,154	-0.61%	大賣/鉅額交易
2021/04/23	121	27.98	17.5	27.58	27.00	103.5	19,023	0.54%	大買/鉅額交易
2021/04/22	28	26.09	15.3	26.85	27.10	12.7	17,660	0.07%
2021/04/21	2.5	24.91	27	25.11	24.90	-24.6	15,604	-0.16%
2021/04/20	3.3	25.14	1	26.00	25.00	2.3	15,167	0.01%
2021/04/19	20	23.94	12	24.80	24.95	8	14,057	0.06%
2021/04/16	0	0.00	15	22.43	22.70	-15	13,045	-0.11%
2021/04/15	2	21.30	12	21.09	21.15	-10	12,194	-0.08%
2021/04/14	5	20.88	1	21.75	20.70	4	12,258	0.03%
2021/04/13	13	21.93	11	21.77	21.60	2	11,966	0.02%
2021/04/12	21	21.62	11	22.05	22.20	10	11,508	0.09%
2021/04/09	4	20.56	0	0.00	20.55	4	10,573	0.04%
2021/04/08	3	21.40	24	21.26	21.10	-21	10,310	-0.20%
2021/04/07	1	21.00	15	20.75	21.00	-14	9,823	-0.14%
2021/04/01	1	19.65	0	0.00	19.70	1	9,580	0.01%
2021/03/29	0	0.00	1	19.95	19.90	-1	9,995	-0.01%
2021/03/25	0	19.30	0	0.00	19.10	0	10,195	0.00%
2021/03/23	3	19.42	0	0.00	19.30	3	10,399	0.03%
2021/03/22	0	0.00	1	19.75	19.75	-1	10,461	-0.01%
2021/03/19	1	19.35	0	0.00	19.25	1	10,574	0.01%
2021/03/17	2	19.65	0	0.00	19.45	2	10,864	0.02%
2021/03/12	0	0.00	12	19.81	19.70	-12	11,609	-0.10%
2021/03/11	10	19.45	0	0.00	19.35	10	11,871	0.08%
2021/03/10	52	19.63	53	19.74	19.50	-1	11,945	-0.01%
2021/03/09	1	19.30	0	0.00	19.00	1	12,019	0.01%
2021/03/08	2	19.20	0	0.00	19.20	2	12,130	0.02%
2021/03/05	3	19.63	0	0.00	19.30	3	12,435	0.02%
2021/03/04	4	20.15	0	0.00	20.05	4	12,882	0.03%
2021/03/03	0	0.00	3.1	20.34	20.20	-3.1	13,743	-0.02%
2021/03/02	1	19.70	0	0.00	19.70	1	13,676	0.01%
2021/02/24	25	20.32	5	20.05	20.00	20	14,252	0.14%
2021/02/23	0	0.00	10	20.20	20.00	-10	14,186	-0.07%
2021/02/22	0	0.00	23	20.14	20.10	-23	14,303	-0.16%
2021/02/19	0	0.00	4	19.70	19.65	-4	14,180	-0.03%
2021/02/18	0	0.00	20	19.70	19.60	-20	14,283	-0.14%
2021/02/17	0	0.00	3	19.17	19.25	-3	14,352	-0.02%
2021/02/05	10	18.60	11	18.50	18.50	-1	14,434	-0.01%
2021/02/04	0	0.00	2	18.60	18.60	-2	14,728	-0.01%
2021/02/03	4	18.20	4	18.65	18.10	0	14,892	0.00%
2021/02/02	10	18.05	17	18.15	18.30	-7	15,281	-0.05%
2021/02/01	2	17.45	2	17.95	18.00	0	15,529	0.00%
2021/01/29	2	18.15	0	0.00	18.00	2	15,765	0.01%
2021/01/28	17	18.10	21	18.15	18.15	-4	16,275	-0.02%
2021/01/27	10	18.83	0	0.00	18.60	10	16,530	0.06%
2021/01/26	1	18.85	0	0.00	18.80	1	16,971	0.01%
2021/01/25	2	19.20	1	18.80	19.25	1	17,313	0.01%
2021/01/22	11	19.05	11	19.03	19.20	0	17,522	0.00%
2021/01/21	0	0.00	2	18.15	18.10	-2	17,231	-0.01%
2021/01/20	4	17.73	0	0.00	17.35	4	17,754	0.02%
2021/01/19	52	18.69	54	18.79	18.35	-2	18,033	-0.01%
2021/01/18	2	17.60	2	18.25	18.00	0	18,167	0.00%
2021/01/15	6	18.17	0	0.00	17.85	6	18,560	0.03%
2021/01/13	2	18.70	0	0.00	18.70	2	18,975	0.01%
2021/01/12	2	18.90	0	0.00	18.60	2	19,213	0.01%
2021/01/11	0	0.00	20	19.09	19.10	-20	19,920	-0.10%
2021/01/08	3	19.00	0	0.00	18.90	3	20,718	0.01%
2021/01/07	25	19.70	4	19.59	19.45	21	22,688	0.09%
2021/01/06	4	19.05	0	0.00	18.70	4	24,370	0.02%
2021/01/05	16	19.55	20	19.35	19.45	-4	25,785	-0.02%
2021/01/04	33	19.76	10	19.70	19.70	23	27,448	0.08%
2020/12/31	12	20.19	0	0.00	20.10	12	28,462	0.04%
2020/12/30	2	20.35	0	0.00	20.30	2	28,741	0.01%
2020/12/29	22	20.95	4	20.83	20.45	18	29,676	0.06%
2020/12/24	1	20.10	10	20.30	20.05	-9	30,004	-0.03%
2020/12/23	12	20.10	26	20.27	20.20	-14	30,378	-0.05%
2020/12/22	4	20.08	2	20.65	19.60	2	30,648	0.01%
2020/12/21	13	19.98	7	20.21	20.35	6	30,718	0.02%
2020/12/18	0	0.00	2	20.05	19.80	-2	30,755	-0.01%
2020/12/17	20	19.69	10	19.70	19.75	10	30,826	0.03%
2020/12/16	10	20.03	12	20.15	19.95	-2	30,903	-0.01%
2020/12/15	10	20.00	7	20.29	19.70	3	31,315	0.01%
2020/12/14	17	19.97	7	20.29	20.30	10	31,321	0.03%
2020/12/11	13	20.31	25	20.44	20.05	-12	31,531	-0.04%
2020/12/10	18	20.64	24	20.82	20.50	-6	32,173	-0.02%
2020/12/09	4	20.75	0	0.00	20.55	4	32,638	0.01%
2020/12/08	10	21.25	5	21.35	20.95	5	34,293	0.01%
2020/12/07	10	21.00	11	21.16	20.85	-1	34,691	0.00%
2020/12/03	7	20.71	5	20.90	20.60	2	36,695	0.01%
2020/12/02	6	20.62	0	0.00	20.60	6	37,887	0.02%
2020/12/01	12	21.00	7	21.01	20.85	5	38,339	0.01%
2020/11/30	21	21.48	21	21.53	21.35	0	38,761	0.00%
2020/11/27	37	20.82	60	20.72	20.80	-23	38,628	-0.06%
2020/11/26	31	19.90	50	20.03	19.85	-19	38,010	-0.05%
2020/11/25	50	19.86	57	20.03	19.90	-7	38,502	-0.02%
2020/11/24	10	19.28	5	19.44	19.45	5	38,115	0.01%
2020/11/23	11	19.12	10	19.08	19.15	1	38,060	0.00%
2020/11/20	0	0.00	4	19.00	19.00	-4	38,056	-0.01%
2020/11/19	2	19.20	8	19.07	19.20	-6	38,234	-0.02%
2020/11/18	1	18.90	5	18.85	18.85	-4	38,335	-0.01%
2020/11/17	61	18.94	58	19.11	18.90	3	38,556	0.01%
2020/11/16	25	19.04	16	18.97	18.85	9	38,716	0.02%
2020/11/13	21	19.11	43	19.17	19.35	-22	39,033	-0.06%
2020/11/12	26	18.86	19	18.84	18.70	7	39,568	0.02%
2020/11/11	15	19.02	20	19.23	19.20	-5	39,631	-0.01%
2020/11/10	20	19.56	9	19.70	19.20	11	39,666	0.03%
2020/11/09	28	20.18	17	20.11	20.10	11	39,412	0.03%
2020/11/06	34	20.32	19	20.24	20.15	15	39,594	0.04%
2020/11/05	15	20.48	39	20.43	20.45	-24	40,590	-0.06%
2020/11/04	24	20.23	12	20.35	20.05	12	40,637	0.03%
2020/11/03	33	20.57	30	20.76	20.45	3	41,046	0.01%
2020/11/02	31	19.91	47	20.02	19.95	-16	40,889	-0.04%
2020/10/30	17	20.54	22	20.45	20.10	-5	40,665	-0.01%
2020/10/29	21	20.18	27	20.54	20.60	-6	41,076	-0.01%
2020/10/28	32	20.93	28	20.98	20.60	4	41,354	0.01%
2020/10/27	13	20.84	22	20.69	20.45	-9	40,705	-0.02%
2020/10/26	75	20.88	84.4	20.69	20.60	-9.4	40,295	-0.02%
2020/10/23	21	20.94	18	21.03	20.85	3	40,027	0.01%
2020/10/22	20	20.72	19	20.66	20.60	1	39,509	0.00%
2020/10/21	2	20.65	17	20.76	20.55	-15	39,134	-0.04%
2020/10/20	13	20.77	21	20.81	20.85	-8	38,902	-0.02%
2020/10/19	29	20.81	15	21.00	21.10	14	38,609	0.04%
2020/10/16	156	20.78	152	21.01	20.60	4	37,892	0.01%	大買/大賣/
2020/10/15	154	21.73	242	21.40	21.85	-88	37,047	-0.24%	大買/大賣/
2020/10/14	175	21.46	77	21.09	21.00	98	34,946	0.28%	大買/
2020/10/13	34	20.06	121.7	19.97	20.00	-87.7	32,964	-0.27%	大賣/
2020/10/12	163	20.20	81.2	19.70	20.45	81.8	31,353	0.26%	大買/
2020/10/08	104	18.59	115.4	18.58	18.60	-11.4	29,686	-0.04%	大買/大賣/
2020/10/07	5	17.89	9	18.04	17.85	-4	28,511	-0.01%
2020/10/06	134	17.81	125	17.92	17.80	9	28,220	0.03%	大買/大賣/
2020/10/05	56	17.33	259	17.16	17.55	-203	27,286	-0.74%	大賣/鉅額交易
2020/09/30	241	16.99	42	17.08	17.10	199	27,209	0.73%	大買/鉅額交易
2020/09/29	75	17.29	93	17.45	16.80	-18	27,101	-0.07%
2020/09/28	60	17.07	45	16.96	17.00	15	26,757	0.06%
2020/09/25	84	16.65	82	16.76	16.10	2	26,283	0.01%
2020/09/24	72	17.03	70	16.90	16.75	2	25,687	0.01%
2020/09/23	115	16.83	172	16.89	17.05	-57	25,407	-0.22%	大買/大賣/
2020/09/22	7	16.66	17	16.61	16.85	-10	25,149	-0.04%
2020/09/21	122	16.90	58	17.03	16.85	64	25,138	0.25%	大買/
2020/09/18	110	17.21	107	17.22	17.00	3	24,931	0.01%	大買/大賣/
2020/09/17	68	16.92	112	17.11	17.00	-44	24,366	-0.18%	大賣/
2020/09/16	228	16.92	132	16.85	17.05	96	24,148	0.40%	大買/大賣/
2020/09/15	179	17.29	237	17.29	17.00	-58	23,753	-0.24%	大買/大賣/
2020/09/14	266	16.83	196	16.94	16.60	70	22,933	0.31%	大買/大賣/
2020/09/11	182	17.52	251	17.66	17.45	-69	22,205	-0.31%	大買/大賣/
2020/09/10	143	16.97	141	16.72	17.05	2	20,392	0.01%	大買/大賣/
2020/09/09	144	16.69	134	16.81	16.80	10	19,644	0.05%	大買/大賣/
2020/09/08	36	16.36	13	16.45	16.05	23	18,507	0.12%
2020/09/07	25	16.62	35.3	16.39	16.90	-10.3	17,118	-0.06%
2020/09/04	42	15.42	68	15.43	15.40	-26	15,736	-0.17%
2020/09/03	181	15.40	172	15.42	15.55	9	15,095	0.06%	大買/大賣/
2020/09/02	35	14.83	35	14.96	15.15	0	14,301	0.00%
2020/09/01	10	14.78	21	15.01	14.65	-11	13,840	-0.08%
2020/08/31	81	14.98	120	14.93	14.95	-39	13,480	-0.29%	大賣/
2020/08/28	52	14.55	1	14.50	14.45	51	12,728	0.40%
2020/08/27	3	14.70	7	14.48	14.35	-4	12,568	-0.03%
2020/08/26	50	14.70	62	14.62	14.60	-12	12,399	-0.10%
2020/08/25	0	0.00	3	14.67	14.60	-3	12,238	-0.02%
2020/08/24	6	14.46	2	14.65	14.55	4	11,913	0.03%
2020/08/21	1	14.30	9	14.44	14.40	-8	11,655	-0.07%
2020/08/20	2	14.05	22	13.99	13.90	-20	11,333	-0.18%
2020/08/19	9	14.63	10	14.90	14.35	-1	10,965	-0.01%
2020/08/18	26	14.91	35	14.71	14.85	-9	10,457	-0.09%
2020/08/17	115	14.13	106	14.35	14.40	9	9,697	0.09%	大買/大賣/
2020/08/14	19	13.98	28	13.91	13.90	-9	9,298	-0.10%
2020/08/13	19	13.81	6	14.08	13.70	13	9,005	0.14%
2020/08/12	29	14.18	28	14.07	14.10	1	8,795	0.01%
2020/08/11	47	14.10	33	14.24	14.20	14	8,377	0.17%
2020/08/10	4	14.60	7	15.04	15.05	-3	7,094	-0.04%
2020/08/07	25	13.66	90	13.58	13.70	-65	6,479	-1.00%
2020/08/06	155	12.88	100	12.93	13.10	55	5,856	0.94%	大買/
2020/08/05	7	12.69	0	0.00	12.90	7	5,551	0.13%
2020/08/04	19	12.72	21	12.86	12.85	-2	5,409	-0.04%
2020/08/03	1	12.30	8.1	11.95	12.30	-7.1	4,639	-0.15%
2020/07/28	2	10.80	2	11.00	10.75	0	4,506	0.00%
2020/07/24	2	11.00	0	0.00	10.95	2	4,486	0.04%
2020/07/22	2	11.15	2	11.40	11.15	0	4,464	0.00%
2020/07/17	2	10.95	5	11.15	10.95	-3	4,381	-0.07%
2020/07/16	5	11.20	0	0.00	11.15	5	4,364	0.11%
2020/07/15	4	11.40	2	11.60	11.25	2	4,316	0.05%
2020/07/14	0	0.00	3	11.15	11.15	-3	4,151	-0.07%
2020/07/10	2	11.30	5	11.30	11.20	-3	4,071	-0.07%
2020/07/09	7	11.46	30	11.42	11.70	-23	3,952	-0.58%
2020/07/08	26	11.19	2	11.15	11.20	24	3,630	0.66%
2020/07/01	0	0.00	5	10.85	10.90	-5	3,448	-0.14%
2020/06/30	10	10.88	8	10.91	10.85	2	3,416	0.06%
2020/06/18	2	10.50	5	10.60	10.60	-3	3,249	-0.09%
2020/06/17	13	10.73	8	10.86	10.65	5	3,227	0.15%
2020/06/15	2	10.25	0	0.00	10.25	2	3,177	0.06%
2020/06/12	1	10.20	0	0.00	10.25	1	3,202	0.03%
2020/06/11	7	10.49	2	10.75	10.40	5	3,232	0.15%
2020/06/02	4	10.65	5	10.70	10.70	-1	3,320	-0.03%
2020/06/01	0	0.00	1	10.85	10.85	-1	3,313	-0.03%
2020/05/28	5	10.90	3	10.90	10.75	2	3,320	0.06%
2020/05/27	15	10.65	0	0.00	10.60	15	3,257	0.46%
2020/05/25	4	10.75	4	10.70	10.70	0	3,271	0.00%
2020/05/22	2	10.35	0	0.00	10.30	2	3,226	0.06%
2020/05/21	1	10.55	0	0.00	10.55	1	3,219	0.03%
2020/05/13	2	10.65	0	0.00	10.95	2	3,060	0.07%
2020/05/12	2	10.65	1	10.75	10.65	1	2,986	0.03%
2020/05/11	1	11.00	4	10.94	10.95	-3	2,978	-0.10%
2020/05/08	1	10.65	5	10.65	10.65	-4	2,932	-0.14%
2020/05/07	3	10.48	1	10.65	10.65	2	2,927	0.07%
2020/05/06	10	11.12	64	11.10	10.60	-54	2,909	-1.86%
2020/05/05	0	0.00	9	10.35	10.65	-9	2,599	-0.35%
2020/04/17	0	0.00	2	9.42	9.28	-2	2,856	-0.07%
2020/04/16	0	0.00	1	9.37	9.30	-1	2,873	-0.03%
2020/04/15	11	9.36	8	9.34	9.35	3	2,896	0.10%
2020/04/13	2	9.08	0	0.00	9.08	2	2,918	0.07%
2020/04/10	2	9.18	1	9.15	9.17	1	2,931	0.03%
2020/03/27	0	0.00	5	8.29	8.28	-5	3,348	-0.15%
2020/03/20	2	7.18	2	7.47	7.51	0	3,451	0.00%
2020/03/19	5	6.96	0	0.00	6.97	5	3,423	0.15%
2020/03/13	5	8.15	0	0.00	8.40	5	3,239	0.15%
2020/03/12	10	9.02	0	0.00	9.00	10	3,163	0.32%
2020/03/11	10	9.73	0	0.00	9.62	10	3,108	0.32%
2020/03/04	2	10.00	0	0.00	10.05	2	3,006	0.07%
2020/03/03	0.4	10.20	0	0.00	10.10	0.4	2,978	0.01%
2020/02/24	2	10.65	0	0.00	10.55	2	2,975	0.07%
2020/02/17	1	10.60	0	0.00	10.60	1	2,931	0.03%
2020/02/13	0	0.00	5	10.80	10.80	-5	2,962	-0.17%
2020/02/11	2	10.75	0	0.00	10.75	2	2,913	0.07%
2020/02/07	1	10.85	10	10.80	10.85	-9	2,894	-0.31%
2020/02/04	0	0.00	0.4	11.15	11.15	-0.4	2,859	-0.01%
2020/02/03	0	0.00	10	10.70	10.90	-10	2,993	-0.33%
2020/01/30	0.8	11.00	0	0.00	11.05	0.8	2,920	0.03%
2020/01/16	5	12.10	0	0.00	12.00	5	2,755	0.18%
2020/01/14	0	0.00	1	11.80	11.80	-1	2,591	-0.04%
2020/01/13	0	0.00	3	11.73	11.85	-3	2,536	-0.12%
2019/12/31	0	0.00	20	11.40	11.40	-20	2,281	-0.88%
2019/12/30	0	0.00	2	11.45	11.40	-2	2,244	-0.09%
2019/12/25	2	11.03	10	11.05	11.05	-8	2,092	-0.38%
2019/12/24	12	11.38	3	11.45	11.15	9	2,058	0.44%
2019/12/23	0	0.00	2	10.95	11.10	-2	1,822	-0.11%
2019/12/20	0	0.00	5	10.70	10.75	-5	1,702	-0.29%
2019/12/19	0	0.00	3	10.65	10.60	-3	1,671	-0.18%
2019/12/18	5	10.65	1	10.75	10.75	4	1,686	0.24%
2019/12/04	1	10.45	0	10.50	10.50	1	1,762	0.05%
2019/11/25	20	10.75	6	10.70	10.70	14	1,822	0.77%
2019/11/22	16	10.78	10	10.78	10.70	6	1,809	0.33%
2019/11/14	0	0.00	30	10.65	10.65	-30	1,805	-1.66%
2019/11/12	3	10.75	0	0.00	10.70	3	1,778	0.17%
2019/11/08	0	0.00	5	10.60	10.65	-5	1,758	-0.28%
2019/11/06	30	10.73	0	0.00	10.65	30	1,746	1.72%
2019/11/05	10	10.83	6	10.72	10.65	4	1,725	0.23%
2019/10/31	2	10.80	1	10.80	10.65	1	1,739	0.06%
2019/10/23	2	10.53	0	0.00	10.60	2	1,623	0.12%
2019/10/14	0	0.00	1	10.55	10.50	-1	1,877	-0.05%
2019/09/23	1	10.90	0	0.00	10.90	1	1,941	0.05%
2019/09/19	0	0.00	16	10.97	10.80	-16	1,913	-0.84%
2019/09/18	15	10.90	21	10.90	10.95	-6	1,891	-0.32%
2019/09/12	5	10.60	0	0.00	10.55	5	1,829	0.27%
2019/09/11	1	10.50	0	0.00	10.45	1	1,825	0.05%
2019/09/10	1	10.50	2	10.45	10.45	-1	1,830	-0.05%
2019/09/06	0	0.00	25	10.45	10.50	-25	1,835	-1.36%
2019/09/04	25	10.70	11	10.60	10.60	14	1,840	0.76%
2019/09/03	11	10.50	3	10.42	10.45	8	1,823	0.44%
2019/08/27	0	0.00	1	10.05	10.00	-1	2,111	-0.05%
2019/08/26	0	0.00	3	10.00	10.00	-3	2,175	-0.14%
2019/08/23	0	0.00	2	10.15	10.05	-2	2,175	-0.09%
2019/08/21	1	10.05	1	10.10	10.10	0	2,137	0.00%
2019/08/20	0	0.00	5	10.10	10.10	-5	2,182	-0.23%
2019/08/19	5	10.10	0	0.00	10.10	5	2,218	0.23%
2019/08/14	3	10.05	1	10.00	10.00	2	2,387	0.08%
2019/08/13	1	10.10	0	0.00	10.05	1	2,434	0.04%
2019/08/12	1	10.10	0	0.00	10.10	1	2,436	0.04%
2019/08/05	1	10.40	0	0.00	10.30	1	2,442	0.04%
2019/08/02	3	11.10	0	0.00	11.00	3	2,428	0.12%
2019/08/01	5	11.20	0	0.00	11.15	5	2,410	0.21%
2019/07/30	0	0.00	45	11.15	11.20	-45	2,416	-1.86%
2019/07/23	1	11.10	0	0.00	11.05	1	2,492	0.04%
2019/07/22	4	11.16	0	0.00	11.15	4	2,425	0.16%
2019/07/17	2	11.40	1	11.40	11.35	1	2,458	0.04%
2019/07/16	0	0.00	10	11.27	11.35	-10	2,424	-0.41%
2019/07/12	5	11.10	0	0.00	11.10	5	2,366	0.21%
2019/06/25	0	0.00	1	11.00	10.95	-1	2,438	-0.04%
2019/06/24	4	11.01	0	0.00	10.95	4	2,468	0.16%
2019/06/19	1	11.10	0	0.00	11.15	1	2,496	0.04%
2019/06/11	6	11.21	0	0.00	11.20	6	2,796	0.21%
2019/06/06	2	11.45	0	0.00	11.35	2	2,861	0.07%
2019/06/05	0	0.00	3	11.58	11.50	-3	2,834	-0.11%
2019/06/04	0	0.00	2	11.65	11.40	-2	2,734	-0.07%
2019/06/03	0	0.00	2	11.38	11.40	-2	2,631	-0.08%
2019/05/31	0	0.00	3	11.55	11.30	-3	2,597	-0.12%
2019/05/30	1	11.25	1	11.15	11.25	0	2,539	0.00%
2019/05/24	0	0.00	3	11.27	11.25	-3	2,488	-0.12%
2019/05/22	2	11.15	0	0.00	11.20	2	2,452	0.08%
2019/05/21	3	11.15	1	11.20	11.20	2	2,449	0.08%
2019/05/20	0	0.00	5	10.98	11.10	-5	2,402	-0.21%
2019/05/15	2	10.75	0	0.00	10.75	2	2,534	0.08%
2019/05/03	10	11.25	14	11.27	11.20	-4	2,934	-0.14%
2019/04/26	0	0.00	1	10.85	10.95	-1	2,835	-0.04%
2019/04/23	0	11.00	0	0.00	11.05	0	2,772	0.00%
2019/04/22	5	10.95	8	10.91	10.90	-3	2,732	-0.11%
2019/04/16	0	10.55	0	0.00	10.55	0	2,683	0.00%
2019/04/15	2	10.55	0	0.00	10.55	2	2,695	0.07%
2019/04/12	1	10.80	0	0.00	10.70	1	2,721	0.04%
2019/04/11	0	11.05	0	0.00	11.05	0	2,684	0.00%
2019/04/10	3	11.08	0	0.00	11.05	3	2,662	0.11%
2019/04/03	0	0.00	3	11.20	11.20	-3	2,670	-0.11%
2019/04/02	0	0.00	10	11.15	11.10	-10	2,692	-0.37%
2019/04/01	11	11.24	0	0.00	11.10	11	2,753	0.40%
2019/03/27	0	0.00	1	11.25	11.20	-1	2,941	-0.03%
2019/03/26	4	11.11	0	0.00	11.10	4	2,923	0.14%
2019/03/25	2	11.10	0	0.00	11.10	2	2,915	0.07%
2019/03/22	3	11.33	5	11.20	11.20	-2	2,909	-0.07%
2019/03/21	5	11.60	0	0.00	11.55	5	2,866	0.17%
2019/03/20	2	11.40	1	11.50	11.50	1	2,793	0.04%
2019/03/19	5	11.40	10	11.56	11.60	-5	2,792	-0.18%
2019/03/15	2	11.15	0	0.00	11.10	2	2,618	0.08%
2019/03/12	2	11.25	18	11.13	11.25	-16	2,645	-0.60%
2019/03/06	8	11.00	0	0.00	11.00	8	2,722	0.29%
2019/03/05	25	11.03	0	0.00	11.05	25	2,753	0.91%
2019/02/21	0	0.00	20	10.95	11.05	-20	2,818	-0.71%
2019/02/20	1	10.95	0	0.00	11.00	1	2,822	0.04%
2019/02/19	22	11.09	11	11.12	11.00	11	2,818	0.39%
2019/02/18	4	10.90	0	0.00	10.80	4	2,767	0.14%
2019/02/15	11	11.37	2	11.55	10.95	9	2,854	0.32%
2019/02/14	4	11.05	2	11.20	11.25	2	2,748	0.07%
2019/02/13	5	11.14	35	10.99	11.25	-30	2,703	-1.11%
2019/02/12	1	10.90	16	10.93	11.25	-15	2,610	-0.57%
2019/02/11	5	10.30	0	0.00	10.30	5	2,373	0.21%
2019/01/30	30	10.33	0	0.00	10.15	30	2,352	1.28%
2019/01/24	0	0.00	2	10.10	10.20	-2	2,450	-0.08%
2019/01/23	0	0.00	1	9.95	9.97	-1	2,388	-0.04%
2019/01/21	1	9.88	4	9.91	9.86	-3	2,468	-0.12%
2019/01/18	0	0.00	1	9.98	9.98	-1	2,513	-0.04%
2019/01/16	3	10.00	0	0.00	10.00	3	2,602	0.12%
2018/12/27	0	0.00	2	10.25	10.15	-2	2,916	-0.07%
2018/12/26	1	10.15	60	10.31	10.15	-59	2,960	-1.99%
2018/12/25	1	10.30	0	0.00	10.30	1	3,263	0.03%
2018/12/22	66	10.76	14	10.56	10.70	52	3,335	1.56%
2018/12/20	1	9.94	0	0.00	9.94	1	3,275	0.03%
2018/12/19	1	10.20	0	0.00	10.15	1	3,415	0.03%
2018/12/18	2	10.30	0	0.00	10.25	2	3,679	0.05%
2018/12/17	0	0.00	40	10.45	10.45	-40	3,711	-1.08%
2018/12/12	40	10.70	0	0.00	10.70	40	3,992	1.00%
2018/12/07	2	10.50	0	0.00	10.50	2	4,099	0.05%
2018/12/05	1	10.85	0	0.00	10.85	1	4,166	0.02%
2018/12/04	1	11.05	0	0.00	11.05	1	4,217	0.02%
2018/12/03	0	0.00	1	11.15	11.15	-1	4,232	-0.02%
2018/11/29	5	11.00	6	11.07	11.00	-1	4,141	-0.02%
2018/11/28	2	10.80	0	0.00	10.85	2	4,072	0.05%
2018/11/26	4	10.86	0	0.00	10.80	4	4,035	0.10%
2018/11/22	0	0.00	10	11.15	11.20	-10	3,996	-0.25%
2018/11/20	3	11.22	0	0.00	11.20	3	4,004	0.07%
2018/11/16	1	11.20	0	0.00	11.20	1	4,128	0.02%
2018/11/15	0	0.00	2	11.35	11.25	-2	4,127	-0.05%
2018/11/14	12	11.58	2	11.53	11.45	10	4,121	0.24%
2018/11/09	1	11.10	0	0.00	11.15	1	4,114	0.02%
2018/11/08	20	11.30	0	0.00	11.25	20	4,149	0.48%
2018/11/07	0	0.00	6	11.35	11.35	-6	4,174	-0.14%
2018/11/06	1	11.20	1	11.40	11.25	0	4,254	0.00%
2018/11/05	5	11.30	0	0.00	11.25	5	4,362	0.11%
2018/11/02	1	11.05	1	11.35	11.20	0	4,356	0.00%
2018/11/01	0	0.00	6	11.06	11.05	-6	4,378	-0.14%
2018/10/25	7	10.85	3	11.08	10.80	4	4,239	0.09%
2018/10/24	1	11.40	20	11.32	11.40	-19	4,206	-0.45%
2018/10/12	5	11.73	0	0.00	11.90	5	4,382	0.11%
2018/10/11	2	11.75	6	11.75	11.45	-4	4,484	-0.09%
2018/10/08	6	12.80	0	0.00	12.90	6	4,520	0.13%
2018/10/05	2	12.75	14	12.63	12.70	-12	4,527	-0.27%
2018/10/04	3	13.22	5	13.25	13.30	-2	4,519	-0.04%
2018/10/03	24	13.74	20	13.54	13.35	4	4,496	0.09%
2018/10/02	1	13.10	6	13.10	13.15	-5	4,252	-0.12%
2018/10/01	15	13.23	17	13.33	13.25	-2	4,246	-0.05%
2018/09/28	22	13.18	36	13.05	12.95	-14	4,241	-0.33%
2018/09/27	1	12.90	0	0.00	12.90	1	4,202	0.02%
2018/09/26	30	13.38	0	0.00	13.15	30	4,190	0.72%
2018/09/25	27	13.16	20	13.07	13.15	7	4,146	0.17%
2018/09/20	1	12.40	0	0.00	12.40	1	3,911	0.03%
2018/09/19	4	12.70	15	12.65	12.65	-11	3,943	-0.28%
2018/09/18	12	12.60	3	12.80	12.40	9	3,965	0.23%
2018/09/17	0	0.00	11	12.35	12.50	-11	3,943	-0.28%
2018/09/14	8	11.96	1	12.05	12.05	7	3,935	0.18%
2018/09/13	20	12.01	10	11.90	11.90	10	3,960	0.25%
2018/09/12	26	11.81	21	11.76	11.85	5	3,979	0.13%
2018/09/11	0	0.00	4	11.30	11.45	-4	3,978	-0.10%
2018/09/10	2	11.10	0	0.00	11.10	2	4,209	0.05%
2018/09/07	4	12.20	0	0.00	11.75	4	4,251	0.09%
2018/09/05	0	0.00	6	12.20	12.25	-6	5,331	-0.11%
2018/09/03	1	12.15	0	0.00	12.20	1	5,479	0.02%
2018/08/30	5	12.30	0	0.00	12.25	5	5,679	0.09%
2018/08/28	1	12.35	0	0.00	12.35	1	5,909	0.02%
2018/08/23	0	0.00	7	12.66	12.70	-7	6,664	-0.11%
2018/08/22	17	11.95	0	0.00	11.95	17	7,143	0.24%
2018/08/21	2	11.85	5	11.90	12.00	-3	7,264	-0.04%
2018/08/20	5	11.80	0	0.00	11.80	5	7,332	0.07%
2018/08/17	5	12.30	7	12.25	12.15	-2	7,361	-0.03%
2018/08/16	0	0.00	0.2	12.25	12.25	-0.2	7,527	0.00%
2018/08/13	2	12.55	0	0.00	12.55	2	7,664	0.03%
2018/08/10	3	13.18	2	13.30	13.10	1	7,667	0.01%
2018/08/08	0	0.00	6	13.95	13.75	-6	7,762	-0.08%
2018/08/06	5	13.75	0	0.00	13.75	5	8,237	0.06%
2018/07/26	5	13.65	5	13.60	13.55	0	9,606	0.00%
2018/07/25	0	0.00	4	13.75	13.75	-4	10,127	-0.04%
2018/07/24	5	13.25	48	13.27	13.45	-43	10,561	-0.41%
2018/07/19	3	13.85	0	0.00	13.85	3	11,552	0.03%
2018/07/18	38	14.11	0	0.00	13.85	38	11,902	0.32%
2018/07/17	5	13.90	6	13.86	13.80	-1	11,997	-0.01%
2018/07/12	3	13.47	4	13.35	13.35	-1	13,655	-0.01%
2018/07/11	5	12.75	5	13.00	13.00	0	14,145	0.00%
2018/07/10	5	13.00	10	13.10	12.95	-5	14,680	-0.03%
2018/07/06	1	12.10	1	12.25	12.50	0	15,444	0.00%
2018/07/05	1	12.80	1	12.70	12.70	0	16,184	0.00%
2018/07/04	6	12.86	5	12.96	13.05	1	17,463	0.01%
2018/07/03	11	13.46	5	13.05	13.00	6	19,033	0.03%
2018/06/29	5	13.90	15	13.75	13.80	-10	20,916	-0.05%
2018/06/28	20	13.79	62	13.70	13.65	-42	21,255	-0.20%
2018/06/27	52	13.94	6	13.98	13.90	46	22,255	0.21%
2018/06/26	0	0.00	31	13.80	13.60	-31	23,205	-0.13%
2018/06/25	0	0.00	5	14.00	14.05	-5	23,961	-0.02%
2018/06/22	0	0.00	24	14.20	14.15	-24	24,878	-0.10%
2018/06/21	0	0.00	2	14.45	14.40	-2	24,899	-0.01%
2018/06/20	2	14.33	26	14.28	14.35	-24	24,904	-0.10%
2018/06/19	41	14.88	6	14.89	14.55	35	24,906	0.14%
2018/06/15	5	14.60	0	0.00	14.55	5	24,923	0.02%
2018/06/14	51	14.86	49	14.88	14.45	2	24,848	0.01%
2018/06/13	31	14.61	20	14.67	14.70	11	24,440	0.05%
2018/06/12	2	14.08	0	14.10	14.10	2	23,812	0.01%
2018/06/11	0	0.00	15	14.25	14.20	-15	23,741	-0.06%
2018/06/08	2	14.25	20	14.30	14.25	-18	23,712	-0.08%
2018/06/07	0	0.00	5	14.45	14.35	-5	23,684	-0.02%
2018/06/06	25	14.68	0	0.00	14.55	25	23,629	0.11%
2018/06/05	20	14.77	40	14.62	14.55	-20	23,579	-0.08%
2018/06/04	38	15.16	51	15.07	14.90	-13	23,514	-0.06%
2018/06/01	66	14.72	46	15.03	14.80	20	23,306	0.09%
2018/05/31	79	14.65	65	14.85	14.55	14	23,221	0.06%
2018/05/30	50	14.55	69	14.88	14.90	-19	23,023	-0.08%
2018/05/29	5	14.05	10	14.15	14.10	-5	22,535	-0.02%
2018/05/28	3	13.98	0	0.00	13.90	3	22,576	0.01%
2018/05/25	16	14.11	15	14.10	14.10	1	22,941	0.00%
2018/05/24	53	14.32	32	14.33	14.20	21	22,970	0.09%
2018/05/23	2	13.95	0	0.00	13.95	2	23,027	0.01%
2018/05/22	0	0.00	44	14.30	14.10	-44	22,983	-0.19%
2018/05/21	25	14.25	0	0.00	14.20	25	22,997	0.11%
2018/05/18	2	14.10	0	0.00	14.10	2	23,043	0.01%
2018/05/17	25	14.55	5	14.30	14.25	20	23,107	0.09%
2018/05/16	75	14.46	15	14.65	14.50	60	23,085	0.26%
2018/05/15	4	14.64	107	14.68	14.70	-103	23,051	-0.45%	大賣/鉅額交易
2018/05/14	5	14.05	7	14.00	14.00	-2	22,841	-0.01%
2018/05/11	20	14.44	11	14.31	14.20	9	22,794	0.04%
2018/05/10	43	14.34	30	14.50	14.05	13	22,677	0.06%
2018/05/09	48	14.44	82	14.56	14.55	-34	22,549	-0.15%
2018/05/08	25	14.04	3	14.05	13.80	22	22,331	0.10%
2018/05/07	45	14.17	8	14.21	14.20	37	22,303	0.17%
2018/05/04	53	14.43	32	14.40	14.40	21	22,270	0.09%
2018/05/03	42	14.13	10	14.15	14.10	32	22,104	0.14%
2018/05/02	10	14.80	19	15.06	14.80	-9	22,036	-0.04%
2018/04/30	72	15.64	76	15.69	15.80	-4	21,551	-0.02%
2018/04/27	16	14.70	9	14.91	14.95	7	21,151	0.03%
2018/04/26	108	15.19	97	15.42	14.75	11	21,133	0.05%	大買/
2018/04/25	29	15.43	32	15.44	15.70	-3	20,731	-0.01%
2018/04/24	100	15.31	115	15.47	15.15	-15	20,593	-0.07%	大賣/
2018/04/23	114	16.20	90	16.24	16.10	24	20,318	0.12%	大買/
2018/04/20	11	16.80	18	16.85	16.40	-7	20,316	-0.03%
2018/04/19	19	16.49	53	16.53	16.45	-34	20,016	-0.17%
2018/04/18	49	16.19	44	16.49	16.10	5	20,022	0.02%
2018/04/17	60	16.19	50	16.31	16.00	10	21,850	0.05%
2018/04/16	94	15.74	96	15.89	16.10	-2	22,218	-0.01%
2018/04/13	20	16.39	15	16.16	15.90	5	22,585	0.02%
2018/04/12	8	16.04	15	16.09	15.95	-7	22,255	-0.03%
2018/04/11	62	16.50	60	16.32	16.65	2	21,929	0.01%
2018/04/10	70	16.79	80	16.98	16.15	-10	21,196	-0.05%
2018/04/09	63	17.65	65	17.46	17.90	-2	19,983	-0.01%
2018/04/03	46	15.96	74	15.97	16.70	-28	18,537	-0.15%
2018/04/02	47	15.75	44	15.88	15.55	3	17,694	0.02%
2018/03/31	12	15.41	30	15.50	15.10	-18	17,151	-0.10%
2018/03/30	269	15.69	211	15.70	15.25	58	16,948	0.34%	大買/大賣/
2018/03/29	62	14.92	120	14.83	15.00	-58	15,991	-0.36%	大賣/
2018/03/28	60	14.39	25	14.21	14.10	35	15,053	0.23%
2018/03/27	37	13.78	59	14.02	14.10	-22	14,266	-0.15%
2018/03/26	17	13.02	11	13.05	13.10	6	13,432	0.04%
2018/03/23	7	12.77	5	12.80	12.85	2	13,663	0.01%
2018/03/22	7	13.31	2	13.35	13.05	5	14,101	0.04%
2018/03/21	7	13.52	9	13.51	13.45	-2	14,098	-0.01%
2018/03/16	2	13.10	0	0.00	12.95	2	14,312	0.01%
2018/03/12	0	0.00	0.4	12.85	12.85	-0.4	16,159	0.00%
2018/03/09	5	13.10	0	0.00	12.95	5	16,574	0.03%
2018/03/08	5	13.25	10	13.20	13.20	-5	17,110	-0.03%
2018/03/07	4	13.30	17	13.39	13.05	-13	17,678	-0.07%
2018/03/06	0	0.00	1	13.85	13.50	-1	18,586	-0.01%
2018/03/05	21	13.76	25	13.73	13.55	-4	19,631	-0.02%
2018/03/02	0	0.00	6	13.93	13.90	-6	20,530	-0.03%
2018/03/01	9	13.96	39	13.92	14.00	-30	21,225	-0.14%
2018/02/27	39	14.21	12	14.30	14.00	27	21,425	0.13%
2018/02/26	5	13.75	5	13.65	13.55	0	21,188	0.00%
2018/02/23	10	13.63	15	13.46	13.70	-5	21,268	-0.02%
2018/02/22	2	12.85	0	0.00	12.95	2	21,431	0.01%
2018/02/21	5	13.00	0	0.00	13.00	5	21,854	0.02%
2018/02/12	28	12.64	10	12.60	12.60	18	21,895	0.08%
2018/02/09	2	11.25	3	12.47	12.40	-1	22,394	0.00%
2018/02/08	3	12.17	0	0.00	12.05	3	22,327	0.01%
2018/02/07	0	0.00	19	12.27	12.50	-19	22,386	-0.08%
2018/02/06	19	11.83	0	0.00	11.80	19	22,465	0.08%
2018/02/05	1	12.95	6	12.90	13.05	-5	22,689	-0.02%
2018/02/02	7	13.56	0	0.00	13.40	7	23,266	0.03%
2018/02/01	3	13.52	5	13.40	13.45	-2	23,966	-0.01%
2018/01/31	5	13.05	6	13.00	13.30	-1	23,942	0.00%
2018/01/29	5	13.56	0	0.00	13.50	5	23,884	0.02%
2018/01/26	0	0.00	0.1	13.60	13.60	-0.1	23,907	0.00%
2018/01/25	0	0.00	10.5	13.93	13.70	-10.5	23,955	-0.04%
2018/01/24	6	13.66	0	0.00	13.60	6	23,884	0.03%
2018/01/23	0	0.00	1	13.80	13.75	-1	23,935	0.00%
2018/01/22	14	13.70	46	13.69	13.65	-32	24,033	-0.13%
2018/01/19	0	0.00	20	14.04	14.15	-20	24,310	-0.08%
2018/01/18	16	14.26	8	14.15	14.00	8	24,664	0.03%
2018/01/17	8	14.41	0	0.00	14.25	8	24,934	0.03%
2018/01/16	12	14.37	3	14.10	14.55	9	24,889	0.04%
2018/01/15	11	14.31	49	14.64	14.20	-38	24,884	-0.15%
2018/01/12	66	15.20	5	15.11	14.85	61	24,415	0.25%
2018/01/11	121	15.61	141	15.01	14.80	-20	23,839	-0.08%	大買/大賣/
2018/01/10	135	14.91	145	14.88	15.00	-10	21,688	-0.05%	大買/大賣/
2018/01/09	47	14.33	49	14.20	14.25	-2	20,880	-0.01%
2018/01/08	35	13.86	5	13.81	13.60	30	20,377	0.15%
2018/01/05	9	13.57	40	13.64	13.55	-31	20,271	-0.15%
2018/01/04	4	13.85	5	13.63	13.65	-1	20,210	0.00%
2018/01/03	5	13.88	5	13.66	13.70	0	20,244	0.00%
2018/01/02	12	14.12	11	13.82	13.75	1	20,170	0.00%