大亞 (1609)-玉山-大里券商分點個股進出

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
44.90
漲跌
▲0.35
漲幅
+0.79%
成交量
2,205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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/11/21	10	44.90	5.2	44.65	44.90	4.8	5,586	0.09%
2024/11/20	0	0.00	2	44.90	44.55	-2	5,838	-0.03%
2024/11/18	6.3	44.58	0	0.00	44.35	6.3	6,698	0.09%
2024/11/15	0	0.00	6	45.71	45.40	-6	6,826	-0.09%
2024/11/14	5	44.55	2.1	44.88	44.60	2.9	7,066	0.04%
2024/11/13	2.2	45.20	1	44.95	44.80	1.2	7,249	0.02%
2024/11/12	13	45.01	0	0.00	45.00	13	7,467	0.17%
2024/11/11	0	0.00	2.5	45.76	45.95	-2.5	7,700	-0.03%
2024/11/08	5	45.57	1.1	45.25	45.25	3.9	8,091	0.05%
2024/11/07	0.5	45.95	0	0.00	45.90	0.5	8,611	0.01%
2024/11/06	6	45.63	3	45.60	45.45	3	8,796	0.03%
2024/11/05	1	46.45	1	46.30	46.45	0	9,130	0.00%
2024/11/04	0	0.00	2	46.45	46.00	-2	9,483	-0.02%
2024/11/01	1	46.00	5.1	45.46	46.20	-4.1	9,827	-0.04%
2024/10/30	16.1	45.23	5	45.20	45.30	11.1	10,068	0.11%
2024/10/29	1.2	45.55	2.1	45.64	45.40	-0.9	10,321	-0.01%
2024/10/28	2.5	46.02	1	46.15	46.10	1.5	10,426	0.01%
2024/10/25	1	46.50	6.3	46.34	46.40	-5.3	10,593	-0.05%
2024/10/24	13.1	46.82	0	0.00	46.30	13.1	11,070	0.12%
2024/10/23	1	47.25	13	47.46	47.35	-12	11,586	-0.10%
2024/10/22	14.8	46.68	0	0.00	46.90	14.8	11,907	0.12%
2024/10/21	1	47.10	8.1	47.40	47.10	-7.1	12,683	-0.06%
2024/10/18	6.1	47.02	0	0.00	47.00	6.1	13,586	0.04%
2024/10/17	0	0.00	1	47.50	47.45	-1	14,151	-0.01%
2024/10/16	4.1	47.25	2	47.55	47.15	2.1	16,275	0.01%
2024/10/15	7	47.86	1.2	47.96	47.70	5.8	16,978	0.03%
2024/10/14	0	0.00	4	48.30	48.70	-4	17,972	-0.02%
2024/10/11	5.5	47.86	2	47.95	47.65	3.5	18,469	0.02%
2024/10/09	8	48.28	1.1	48.16	48.15	7	18,783	0.04%
2024/10/08	7	48.72	1	48.65	48.60	6	19,150	0.03%
2024/10/07	2.9	49.54	31.5	49.50	49.35	-28.7	19,529	-0.15%
2024/10/04	5.6	49.03	6.5	49.13	49.10	-0.9	19,667	0.00%
2024/10/01	3	50.37	1	51.20	50.70	2	19,826	0.01%
2024/09/30	6.1	51.28	1.7	51.06	50.70	4.3	20,256	0.02%
2024/09/27	5.9	51.20	26	51.23	52.00	-20.1	20,265	-0.10%
2024/09/26	7	50.94	16	51.03	50.60	-9	20,263	-0.04%
2024/09/25	6	50.58	5.1	50.50	50.50	0.9	20,460	0.00%
2024/09/24	3	50.69	2.1	50.11	50.20	1	20,868	0.00%
2024/09/23	5.1	50.86	12.2	50.86	50.70	-7.1	21,472	-0.03%
2024/09/20	3.7	50.70	0	0.00	50.70	3.7	22,050	0.02%
2024/09/19	6	50.77	9.1	50.50	50.70	-3.1	22,510	-0.01%
2024/09/18	3.1	50.63	10	51.01	50.60	-6.9	22,550	-0.03%
2024/09/16	28	50.59	18	49.83	49.90	10	22,607	0.04%
2024/09/13	30	48.56	23.6	48.59	48.65	6.4	22,817	0.03%
2024/09/12	2.8	48.29	3.2	48.25	48.45	-0.5	23,113	0.00%
2024/09/11	4	47.55	3	47.57	47.70	1	23,391	0.00%
2024/09/10	8.2	47.50	20	46.25	46.40	-11.9	24,132	-0.05%
2024/09/09	12	48.22	3.1	48.12	48.80	9	25,304	0.04%
2024/09/06	3	48.55	1	48.70	48.70	2	25,569	0.01%
2024/09/05	18.1	49.12	2.1	49.69	48.20	16	25,736	0.06%
2024/09/04	11	49.57	55	49.61	49.35	-44	26,178	-0.17%
2024/09/03	8.1	51.93	6	52.30	51.60	2.1	26,875	0.01%
2024/09/02	5.5	53.59	3	53.47	52.70	2.5	26,911	0.01%
2024/08/30	4	52.95	4.1	52.86	52.90	-0.1	26,902	0.00%
2024/08/29	4.2	53.15	6	53.08	53.00	-1.8	26,974	-0.01%
2024/08/28	11	53.77	0	0.00	53.60	11	27,040	0.04%
2024/08/27	5	54.26	1	54.50	54.30	4	27,026	0.01%
2024/08/26	12.3	54.63	7	55.24	54.20	5.3	27,084	0.02%
2024/08/23	17	55.54	5	54.92	55.80	12	26,997	0.04%
2024/08/22	7.1	56.42	26	55.77	55.60	-18.9	26,965	-0.07%
2024/08/21	24	56.27	26	56.11	55.60	-2	26,989	-0.01%
2024/08/20	15.3	56.15	58.2	54.68	56.30	-42.9	27,024	-0.16%
2024/08/19	18.1	53.62	0	0.00	53.30	18.1	26,949	0.07%
2024/08/16	15	54.01	1	54.30	54.10	14	26,999	0.05%
2024/08/15	2	57.40	1	57.10	56.80	1	27,016	0.00%
2024/08/14	14.1	57.27	10	57.32	57.20	4.1	27,424	0.01%
2024/08/13	8	57.14	24	57.27	57.40	-16	27,400	-0.06%
2024/08/12	39	57.43	41	57.84	57.60	-2	27,345	-0.01%
2024/08/09	65.2	56.85	45.3	56.84	56.60	19.9	27,289	0.07%
2024/08/08	14.1	55.08	14	54.96	55.20	0.1	27,027	0.00%
2024/08/07	12	54.13	18	54.21	55.20	-6	27,207	-0.02%
2024/08/06	31	50.07	25	50.16	51.00	6	27,253	0.02%
2024/08/05	10.1	50.38	21	51.38	50.00	-10.9	27,647	-0.04%
2024/08/02	14.2	55.40	45	55.25	55.30	-30.8	28,361	-0.11%
2024/08/01	4	55.63	17	55.92	56.40	-13	29,217	-0.04%
2024/07/31	1	54.70	3	54.60	54.20	-2	29,530	-0.01%
2024/07/30	5	54.48	8	54.38	55.20	-3	30,122	-0.01%
2024/07/29	52.2	56.48	61	55.71	55.00	-8.8	30,715	-0.03%
2024/07/26	63.3	56.82	46	56.75	57.20	17.3	30,965	0.06%
2024/07/23	9	56.48	13.1	56.75	55.70	-4.1	31,280	-0.01%
2024/07/22	57	57.43	24.2	57.06	56.00	32.8	31,959	0.10%
2024/07/19	75	59.65	64.3	59.29	59.00	10.7	32,416	0.03%
2024/07/18	49	58.72	23.2	58.44	58.70	25.9	33,894	0.08%
2024/07/17	123.7	60.28	74.2	60.57	58.40	49.5	35,831	0.14%	大買/
2024/07/16	26	57.30	46.1	57.34	57.30	-20.1	36,721	-0.05%
2024/07/15	48	57.15	29.3	57.17	57.20	18.7	42,496	0.04%
2024/07/12	33	55.38	38.6	55.38	55.00	-5.6	44,084	-0.01%
2024/07/11	18.1	55.32	11	54.67	54.30	7.1	45,321	0.02%
2024/07/10	15.1	55.44	5.3	55.39	55.50	9.8	48,804	0.02%
2024/07/09	36.2	54.40	24	54.89	55.10	12.2	51,385	0.02%
2024/07/08	14.3	54.40	1	54.50	54.10	13.2	52,610	0.03%
2024/07/05	6	54.92	9	55.06	55.00	-3	53,494	-0.01%
2024/07/04	6	55.52	20.1	55.53	55.50	-14.1	55,074	-0.03%
2024/07/03	15.2	54.21	12	54.66	54.00	3.2	56,472	0.01%
2024/07/02	7	54.74	6	54.53	54.20	1	57,052	0.00%
2024/07/01	7	55.29	20	55.82	54.80	-13	57,349	-0.02%
2024/06/28	26.2	55.91	40.1	55.92	55.80	-13.8	57,402	-0.02%
2024/06/27	59.1	55.38	57.1	55.53	55.50	1.9	57,195	0.00%
2024/06/26	26.2	55.18	18	54.82	55.40	8.2	57,186	0.01%
2024/06/25	10	52.60	112.1	54.40	55.00	-102	57,280	-0.18%	大賣/鉅額交易
2024/06/24	40	53.20	3	53.50	52.70	37	57,860	0.06%
2024/06/21	37	53.45	19	53.68	53.60	18	60,054	0.03%
2024/06/20	28	53.55	52.3	54.09	53.50	-24.3	63,423	-0.04%
2024/06/19	50	53.54	11.1	53.62	53.20	38.9	64,988	0.06%
2024/06/18	83	53.76	60	53.87	54.10	23	65,146	0.04%
2024/06/17	33.1	54.56	45.3	54.54	53.70	-12.1	65,108	-0.02%
2024/06/14	74.4	54.59	147.2	53.95	54.90	-72.9	64,694	-0.11%	大賣/
2024/06/13	18	51.84	11.1	51.75	51.70	7	63,741	0.01%
2024/06/12	15	51.65	4.1	51.70	51.00	10.9	63,858	0.02%
2024/06/11	44.1	51.63	11.1	51.46	51.40	33	65,074	0.05%
2024/06/07	53.2	51.04	81.1	50.65	52.20	-27.9	64,838	-0.04%
2024/06/06	7	49.16	9.1	49.27	49.10	-2.1	64,234	0.00%
2024/06/05	4.8	48.72	10	48.74	48.60	-5.2	64,199	-0.01%
2024/06/04	17	49.20	10	48.96	48.95	7	64,365	0.01%
2024/06/03	19	48.92	3.1	48.97	48.90	15.9	64,606	0.02%
2024/05/31	6.1	49.32	0.2	49.45	49.05	5.9	66,014	0.01%
2024/05/30	3.2	49.83	64.2	49.74	49.10	-61	66,161	-0.09%
2024/05/29	10.1	50.40	21.1	50.50	50.30	-11.1	66,381	-0.02%
2024/05/28	25	50.74	3.2	50.71	51.00	21.8	66,963	0.03%
2024/05/27	21.1	50.72	18	50.62	50.50	3.1	67,573	0.00%
2024/05/24	27.2	50.20	17.2	49.41	49.50	9.9	67,474	0.01%
2024/05/23	52.3	50.92	73	51.56	50.10	-20.7	67,648	-0.03%
2024/05/22	15.2	52.99	27.1	52.91	52.60	-11.9	67,442	-0.02%
2024/05/21	32	53.59	17	53.01	52.90	15	67,454	0.02%
2024/05/20	34.3	54.16	33.1	53.86	53.50	1.2	67,326	0.00%
2024/05/17	15	52.93	27	52.73	53.10	-12	66,888	-0.02%
2024/05/16	9.8	52.32	17	52.41	52.10	-7.2	66,923	-0.01%
2024/05/15	23	52.90	14	53.01	52.10	9	66,961	0.01%
2024/05/14	8	52.71	5	52.54	52.40	3	66,691	0.00%
2024/05/13	24.9	52.62	12.2	52.43	53.00	12.8	66,475	0.02%
2024/05/10	22.4	52.39	24.1	52.74	53.60	-1.7	66,203	0.00%
2024/05/09	95.2	54.50	96	53.51	53.30	-0.8	65,851	0.00%
2024/05/08	152	55.80	99.5	56.09	56.20	52.5	65,135	0.08%	大買/
2024/05/07	75.7	54.39	21	54.59	55.80	54.6	64,115	0.09%
2024/05/06	16.2	52.78	54.4	53.01	52.90	-38.2	63,002	-0.06%
2024/05/03	25.1	54.97	73.3	55.12	54.00	-48.2	62,453	-0.08%
2024/05/02	66.1	57.36	18.1	56.84	56.30	48	61,790	0.08%
2024/04/30	43.1	56.94	33.4	56.57	56.90	9.8	61,060	0.02%
2024/04/29	99.4	58.88	83.4	58.34	57.60	16	60,379	0.03%
2024/04/26	61.2	61.29	68.3	60.50	60.00	-7.1	59,620	-0.01%
2024/04/25	51.2	60.85	88	60.80	60.90	-36.8	58,696	-0.06%
2024/04/24	98.3	60.28	111.5	60.30	60.50	-13.2	57,532	-0.02%	大賣/
2024/04/23	96.7	58.12	90.4	58.27	57.60	6.3	55,336	0.01%
2024/04/22	251.1	62.06	150.2	60.94	57.80	100.9	53,268	0.19%	大買/大賣/
2024/04/19	289.2	64.64	349.5	64.42	64.20	-60.3	51,577	-0.12%	大買/大賣/
2024/04/18	75.2	63.78	58	64.00	64.70	17.2	45,068	0.04%
2024/04/17	75.1	57.23	77	57.91	58.90	-2	42,476	0.00%
2024/04/16	250.4	55.50	172.8	54.76	53.60	77.6	40,749	0.19%	大買/大賣/
2024/04/15	43.4	55.39	187.8	55.21	55.60	-144.4	36,988	-0.39%	大賣/鉅額交易
2024/04/12	58.2	47.45	425.6	49.96	50.60	-367.4	34,024	-1.08%	大賣/鉅額交易
2024/04/11	129.3	46.44	113.6	46.63	46.00	15.7	32,414	0.05%	大買/大賣/
2024/04/10	93.1	46.76	101.2	46.82	46.70	-8.1	31,471	-0.03%	大賣/
2024/04/09	156.2	44.36	140.2	45.14	45.55	16	29,793	0.05%	大買/大賣/
2024/04/08	35	42.70	39.1	42.92	43.10	-4.1	28,049	-0.01%
2024/04/03	49.1	42.50	42	41.46	41.15	7.1	27,536	0.03%
2024/04/02	7.8	42.37	21	42.01	41.75	-13.3	27,355	-0.05%
2024/04/01	314.4	42.62	3.7	42.94	42.60	310.7	27,068	1.15%	大買/鉅額交易
2024/03/29	25.3	43.21	301.5	43.24	43.00	-276.1	26,844	-1.03%	大賣/鉅額交易
2024/03/28	64.9	44.56	50	44.78	44.20	14.9	26,243	0.06%
2024/03/27	97.8	45.07	86.5	45.08	44.05	11.3	25,546	0.04%
2024/03/26	154.1	45.38	111.3	45.47	43.80	42.8	24,475	0.18%	大買/大賣/
2024/03/25	279.7	44.31	180.3	44.50	45.40	99.4	22,208	0.45%	大買/大賣/
2024/03/22	49.3	41.29	150.6	42.00	42.45	-101.3	18,720	-0.54%	大賣/鉅額交易
2024/03/21	89.1	38.54	19	38.58	38.60	70.1	16,948	0.41%
2024/03/20	10.6	37.77	11	37.62	37.35	-0.4	16,636	0.00%
2024/03/19	41	38.43	66.1	38.69	38.10	-25.1	16,490	-0.15%
2024/03/18	15	38.33	29	38.39	38.45	-14	16,303	-0.09%
2024/03/15	12	37.89	7.2	38.10	37.95	4.9	16,333	0.03%
2024/03/14	83	38.10	144.5	38.53	37.85	-61.5	16,455	-0.37%	大賣/
2024/03/13	24.1	37.33	27.1	37.14	36.85	-3.1	15,554	-0.02%
2024/03/12	16.2	37.04	11.4	37.35	37.20	4.8	16,240	0.03%
2024/03/11	0	36.20	0	0.00	36.30	0	16,078	0.00%
2024/03/08	21.2	36.25	12	36.46	36.05	9.2	16,116	0.06%
2024/03/07	47.1	37.19	34	36.81	36.70	13.1	16,013	0.08%
2024/03/06	123.1	38.16	113	38.72	37.50	10	15,653	0.06%	大買/大賣/
2024/03/05	11.5	36.52	0	0.00	36.35	11.5	14,187	0.08%
2024/03/04	17	37.30	6.1	37.33	36.95	10.9	14,009	0.08%
2024/03/01	39.9	37.37	41.6	37.60	37.85	-1.6	13,745	-0.01%
2024/02/29	20.6	37.07	49	37.34	37.50	-28.5	13,258	-0.21%
2024/02/27	221.2	36.00	4	36.25	35.65	217.2	12,912	1.68%	大買/鉅額交易
2024/02/26	79.2	37.32	35	37.12	36.45	44.2	12,829	0.34%
2024/02/23	0.1	36.40	20	36.61	36.25	-19.9	12,302	-0.16%
2024/02/22	63	36.25	8	36.46	36.40	55	12,200	0.45%
2024/02/21	4.8	36.29	42	36.40	36.15	-37.2	12,059	-0.31%
2024/02/20	18	36.23	2.2	36.20	35.90	15.8	12,000	0.13%
2024/02/19	9	36.37	26	36.53	36.30	-17	11,892	-0.14%
2024/02/16	0	0.00	13.7	35.94	35.90	-13.7	11,753	-0.12%
2024/02/15	2	35.25	0	0.00	35.25	2	11,571	0.02%
2024/02/05	3	34.38	4	34.43	34.50	-1	11,525	-0.01%
2024/02/02	10.1	35.25	0	35.00	34.80	10.1	11,490	0.09%
2024/02/01	0	35.25	3	35.03	35.40	-3	11,408	-0.03%
2024/01/31	1	34.95	0	0.00	34.95	1	11,447	0.01%
2024/01/30	11	35.23	7	35.19	34.90	4	11,431	0.03%
2024/01/29	0.3	34.80	0	0.00	34.80	0.3	11,439	0.00%
2024/01/26	3	34.67	0.5	34.75	34.60	2.5	11,464	0.02%
2024/01/25	5	34.95	0	0.00	34.85	5	11,468	0.04%
2024/01/24	12	35.27	11	35.50	35.35	1	11,461	0.01%
2024/01/23	16	35.53	11.2	35.70	35.40	4.8	11,477	0.04%
2024/01/22	10	35.35	21	35.38	35.35	-11	11,439	-0.10%
2024/01/19	10	35.20	9	34.86	34.80	1	11,317	0.01%
2024/01/18	16.2	34.37	4.5	34.54	34.80	11.7	11,228	0.10%
2024/01/17	4	34.91	5.3	34.85	34.60	-1.3	11,190	-0.01%
2024/01/16	7.4	36.07	20.1	36.18	35.50	-12.7	11,067	-0.11%
2024/01/15	25.6	36.31	83.3	36.81	36.90	-57.8	10,747	-0.54%
2024/01/12	0	0.00	6	34.23	34.15	-6	9,522	-0.06%
2024/01/11	6.6	33.94	1	34.00	34.10	5.6	9,592	0.06%
2024/01/10	3	33.30	3	33.18	33.25	0	9,701	0.00%
2024/01/09	7.3	33.82	1.5	33.90	33.65	5.8	9,803	0.06%
2024/01/08	1.2	34.34	1	34.15	34.10	0.1	9,826	0.00%
2024/01/05	1	34.30	1	34.50	34.30	0	9,894	0.00%
2024/01/04	5	35.01	4	34.85	34.60	1	9,942	0.01%
2024/01/03	1	34.75	21	34.95	34.70	-20	10,003	-0.20%
2024/01/02	0	0.00	12	34.77	35.00	-12	9,946	-0.12%
2023/12/29	41	35.04	16	34.60	34.50	25	9,959	0.25%
2023/12/28	11	35.03	25	34.85	35.00	-14	9,956	-0.14%
2023/12/27	0	0.00	2	34.18	34.00	-2	10,054	-0.02%
2023/12/26	2.1	33.88	0	0.00	33.95	2.1	10,500	0.02%
2023/12/25	4	33.91	1	33.75	33.75	3	11,418	0.03%
2023/12/22	11.1	34.39	2	34.38	33.90	9.1	11,866	0.08%
2023/12/21	0	0.00	13	34.41	34.30	-13	12,507	-0.10%
2023/12/20	12	33.75	3	33.90	34.20	9	12,617	0.07%
2023/12/19	6	33.68	4.1	33.90	33.45	1.9	12,665	0.02%
2023/12/18	10	34.31	4	33.90	33.90	6	12,681	0.05%
2023/12/15	10.9	34.56	4.1	34.61	34.40	6.8	12,693	0.05%
2023/12/14	5.4	34.68	15.3	34.88	34.55	-9.9	12,628	-0.08%
2023/12/13	15.8	35.01	6.3	35.03	34.85	9.5	12,503	0.08%
2023/12/12	20.2	35.95	51.1	36.32	35.60	-30.9	12,373	-0.25%
2023/12/11	57.3	36.13	58	36.25	35.80	-0.7	11,967	-0.01%
2023/12/08	29	35.66	19.2	35.58	35.60	9.8	11,478	0.09%
2023/12/07	103.2	35.39	120.5	35.74	35.95	-17.4	11,007	-0.16%	大買/大賣/
2023/12/06	7.4	33.86	3	33.87	33.95	4.4	10,073	0.04%
2023/12/05	15.1	33.42	0.8	33.35	33.45	14.2	10,041	0.14%
2023/12/04	1.1	34.16	3	34.38	33.95	-2	9,961	-0.02%
2023/12/01	3	33.98	5	33.98	33.90	-2	9,871	-0.02%
2023/11/30	2	34.00	1	34.20	34.05	1	9,922	0.01%
2023/11/29	3	34.32	0	0.00	34.25	3	9,996	0.03%
2023/11/28	1	34.25	3	34.30	34.45	-2	10,079	-0.02%
2023/11/27	9.1	34.42	6	34.18	34.00	3.1	10,284	0.03%
2023/11/24	9	34.48	12	34.30	34.20	-3	10,226	-0.03%
2023/11/22	0.8	33.60	0	0.00	33.55	0.8	9,990	0.01%
2023/11/21	1	33.70	7	33.74	33.70	-6	10,061	-0.06%
2023/11/20	3	33.42	10	33.33	33.50	-7	10,060	-0.07%
2023/11/17	5	33.22	7	33.47	33.25	-2	10,102	-0.02%
2023/11/16	5	32.92	2	33.00	33.00	3	10,190	0.03%
2023/11/15	2	33.03	2	32.80	32.75	0	10,289	0.00%
2023/11/14	18	32.05	10	32.13	32.05	8	10,528	0.08%
2023/11/13	4.6	32.27	0	0.00	32.45	4.6	10,919	0.04%
2023/11/10	2.5	32.26	1	32.30	32.25	1.5	11,057	0.01%
2023/11/09	19	32.75	22	32.62	32.55	-3	11,263	-0.03%
2023/11/08	16	32.83	0	0.00	32.60	16	11,569	0.14%
2023/11/07	14	33.20	11	33.36	33.15	3	11,769	0.03%
2023/11/06	3	33.40	3.5	33.49	33.45	-0.5	12,119	0.00%
2023/11/03	0	0.00	2	32.93	32.80	-2	12,498	-0.02%
2023/11/02	7	32.34	1	32.35	32.50	6	12,697	0.05%
2023/11/01	16	31.92	11	32.06	31.90	5	13,002	0.04%
2023/10/31	12	32.09	10	33.04	32.00	2	13,902	0.01%
2023/10/30	10.3	33.13	9	32.88	32.80	1.3	16,190	0.01%
2023/10/27	8	32.80	9	32.85	32.80	-1	16,241	-0.01%
2023/10/26	17.3	32.88	8	33.00	32.80	9.3	16,488	0.06%
2023/10/25	12.3	33.72	0	0.00	33.45	12.3	16,712	0.07%
2023/10/24	22	32.82	10.1	33.15	33.40	11.9	16,883	0.07%
2023/10/23	14	33.26	11	32.83	33.05	3	17,175	0.02%
2023/10/20	21	32.13	15	32.13	32.10	6	17,530	0.03%
2023/10/19	15	32.82	10.1	32.90	32.80	4.9	18,760	0.03%
2023/10/18	22.1	33.04	28	33.13	32.90	-5.9	19,514	-0.03%
2023/10/17	19	33.74	25	33.82	33.60	-6	19,983	-0.03%
2023/10/16	33	34.43	12	34.37	34.25	21	20,170	0.10%
2023/10/13	19	35.06	7	35.09	34.95	12	21,179	0.06%
2023/10/12	22	35.55	8	35.62	35.50	14	22,483	0.06%
2023/10/11	18.1	35.91	7	36.14	35.35	11.1	22,863	0.05%
2023/10/06	10.1	36.58	9	36.87	36.40	1.1	23,403	0.00%
2023/10/05	24	37.01	4.1	37.00	36.90	19.9	23,809	0.08%
2023/10/04	25	36.99	14	37.19	36.85	11	24,245	0.05%
2023/10/03	56	38.23	44.3	38.57	37.75	11.7	24,742	0.05%
2023/10/02	38.2	38.89	71	38.90	38.60	-32.9	24,700	-0.13%
2023/09/28	32.3	37.71	113.7	37.76	38.45	-81.4	24,534	-0.33%	大賣/
2023/09/27	22	36.73	45.1	36.66	36.70	-23.1	24,392	-0.09%
2023/09/26	57	36.59	116.1	36.41	36.35	-59.1	24,300	-0.24%	大賣/
2023/09/25	13.3	35.13	12.1	34.98	35.25	1.1	24,137	0.00%
2023/09/22	14	33.98	9	33.60	34.40	5	24,427	0.02%
2023/09/21	2.4	33.59	2.1	33.95	33.45	0.4	24,577	0.00%
2023/09/20	12	34.04	3.1	34.14	34.10	8.9	24,714	0.04%
2023/09/19	3	34.42	0	0.00	34.10	3	25,156	0.01%
2023/09/18	21	34.70	2	34.80	34.65	19	25,310	0.08%
2023/09/15	51.1	34.93	12	35.10	35.10	39.1	25,673	0.15%
2023/09/14	3	34.73	0	0.00	34.85	3	25,991	0.01%
2023/09/13	8.1	34.61	3.3	34.73	34.40	4.8	26,462	0.02%
2023/09/12	2.2	34.89	5.1	34.83	34.80	-2.9	27,933	-0.01%
2023/09/11	5	35.59	4	35.19	35.15	1	28,871	0.00%
2023/09/08	1	36.00	1	36.05	35.95	0	29,379	0.00%
2023/09/07	2.7	36.42	0	0.00	36.35	2.7	30,161	0.01%
2023/09/06	2	36.45	3	36.23	36.25	-1	31,062	0.00%
2023/09/05	6	36.18	2	36.60	36.10	4	32,646	0.01%
2023/09/04	16	36.90	12	36.50	36.45	4	35,956	0.01%
2023/09/01	17.3	36.65	3	36.70	36.45	14.3	38,926	0.04%
2023/08/31	3.3	36.41	14.5	36.80	36.95	-11.2	42,430	-0.03%
2023/08/30	3	35.90	5	35.70	35.75	-2	43,137	0.00%
2023/08/29	14	35.35	8	35.16	35.50	6	43,762	0.01%
2023/08/28	8	35.19	11	35.58	35.15	-3	43,860	-0.01%
2023/08/25	9.1	35.97	9	35.77	36.00	0.1	43,928	0.00%
2023/08/24	1	35.85	3	36.12	35.85	-2	44,056	0.00%
2023/08/23	2.2	36.00	6	35.84	35.90	-3.8	44,190	-0.01%
2023/08/22	10	35.93	10.6	36.01	35.85	-0.6	44,503	0.00%
2023/08/21	14.2	36.65	18	36.40	36.35	-3.8	44,699	-0.01%
2023/08/18	29	36.38	34	36.72	36.00	-5	44,769	-0.01%
2023/08/17	28	35.99	19	36.04	36.15	9	44,812	0.02%
2023/08/16	8	34.83	4	34.29	35.15	4	45,047	0.01%
2023/08/15	5	34.59	6	34.47	34.70	-1	45,745	0.00%
2023/08/14	32	33.94	22	33.99	33.60	10	46,303	0.02%
2023/08/11	22.5	35.25	13	35.41	34.65	9.5	46,414	0.02%
2023/08/10	77	36.21	46	36.10	35.70	31	46,556	0.07%
2023/08/09	49	37.30	49	36.93	36.85	0	46,722	0.00%
2023/08/08	48	36.86	33	36.78	36.55	15	46,782	0.03%
2023/08/07	20	36.73	9	36.85	37.00	11	47,425	0.02%
2023/08/04	55	37.17	23	37.20	37.35	32	48,362	0.07%
2023/08/02	197.1	39.62	256.5	40.02	39.25	-59.4	48,205	-0.12%	大買/大賣/
2023/08/01	7	37.53	8	37.56	37.50	-1	46,944	0.00%
2023/07/31	23	37.71	11	37.65	37.65	12	48,426	0.02%
2023/07/28	13.2	38.02	48	38.27	38.05	-34.8	50,109	-0.07%
2023/07/27	6	38.36	26	38.28	38.55	-20	50,332	-0.04%
2023/07/26	40	38.98	6	38.73	38.35	34	50,990	0.07%
2023/07/25	51	39.07	49.1	39.18	39.25	1.9	50,730	0.00%
2023/07/24	122.1	40.08	98.3	40.36	38.80	23.8	50,319	0.05%	大買/
2023/07/21	51.2	39.82	51.5	39.72	39.75	-0.3	49,129	0.00%
2023/07/20	50	39.23	61	39.12	39.60	-11	48,499	-0.02%
2023/07/19	51	37.92	36	38.10	38.25	15	48,038	0.03%
2023/07/18	41	39.35	26	39.71	38.55	15	47,915	0.03%
2023/07/17	74	39.36	184.3	38.64	39.45	-110.3	47,115	-0.23%	大賣/鉅額交易
2023/07/14	31	37.80	29.5	38.06	37.60	1.5	46,247	0.00%
2023/07/13	41.5	38.72	155	38.65	38.05	-113.5	46,233	-0.25%	大賣/鉅額交易
2023/07/12	27.2	39.29	52	39.27	39.40	-24.8	45,854	-0.05%
2023/07/11	34.5	39.49	62	39.19	38.70	-27.5	46,018	-0.06%
2023/07/10	44.1	38.95	52	38.85	38.95	-7.9	46,535	-0.02%
2023/07/07	21	37.56	17	38.21	37.90	4	47,187	0.01%
2023/07/06	167	38.95	8.7	38.54	38.10	158.3	47,423	0.33%	大買/鉅額交易
2023/07/05	67.1	39.04	180.1	39.04	39.15	-113	47,541	-0.24%	大賣/鉅額交易
2023/07/04	14	38.62	29	38.93	38.25	-15	47,450	-0.03%
2023/07/03	53	39.02	53.3	38.87	38.60	-0.3	47,692	0.00%
2023/06/30	45.9	38.40	26	38.27	38.60	19.9	47,357	0.04%
2023/06/29	282.2	37.41	20	37.45	37.40	262.2	47,382	0.55%	大買/鉅額交易
2023/06/28	19	37.18	22	36.94	36.75	-3	47,669	-0.01%
2023/06/27	61.6	38.21	47	37.53	36.95	14.6	47,668	0.03%
2023/06/26	5	37.73	8	37.99	38.10	-3	48,044	-0.01%
2023/06/21	24	38.15	12	38.25	38.00	12	48,710	0.02%
2023/06/20	34.1	38.63	19	38.49	38.70	15.1	48,365	0.03%
2023/06/19	31.5	38.64	33	38.42	38.15	-1.5	48,045	0.00%
2023/06/16	103.1	39.15	63.5	39.39	38.50	39.6	47,705	0.08%	大買/
2023/06/15	32.2	37.81	24.4	37.74	38.10	7.8	46,305	0.02%
2023/06/14	50.3	38.20	31	37.75	37.60	19.3	45,571	0.04%
2023/06/13	26	38.03	56.2	37.79	37.80	-30.2	45,133	-0.07%
2023/06/12	57.4	38.79	61.1	38.71	38.40	-3.8	44,542	-0.01%
2023/06/09	119.2	39.51	68.2	39.80	39.50	51	43,814	0.12%	大買/
2023/06/08	97.4	40.52	109.4	40.55	40.50	-12	42,292	-0.03%	大賣/
2023/06/07	88.4	37.34	153.4	38.18	39.20	-65	39,128	-0.17%	大賣/
2023/06/06	164.1	36.04	64.8	36.11	35.65	99.3	36,364	0.27%	大買/
2023/06/05	25.1	32.69	90.5	33.27	34.80	-65.4	33,276	-0.20%
2023/06/02	61	31.77	54.5	31.95	31.65	6.5	32,861	0.02%
2023/06/01	1	30.85	159	30.85	30.85	-158	32,232	-0.49%	大賣/鉅額交易
2023/05/31	20	30.79	16.7	30.91	31.10	3.3	32,140	0.01%
2023/05/30	11.1	30.69	0.3	30.86	30.50	10.8	32,073	0.03%
2023/05/29	178	31.14	9	31.12	31.00	169	31,878	0.53%	大買/鉅額交易
2023/05/26	7.5	30.56	9.1	30.55	30.75	-1.6	31,692	0.00%
2023/05/25	31	31.85	197	31.42	31.20	-166	31,400	-0.53%	大賣/鉅額交易
2023/05/24	10	31.58	15	31.58	31.60	-5	31,212	-0.02%
2023/05/23	17	31.84	6.4	31.68	31.75	10.6	31,263	0.03%
2023/05/22	38.5	31.66	34.4	31.97	31.80	4.1	31,141	0.01%
2023/05/19	66	31.66	91.5	31.98	31.25	-25.5	30,602	-0.08%
2023/05/18	25.3	31.38	53.2	31.47	31.35	-27.9	30,165	-0.09%
2023/05/17	47.1	30.99	42	30.72	30.50	5.1	29,950	0.02%
2023/05/16	54	30.50	36	30.48	30.60	18	29,520	0.06%
2023/05/15	35.8	29.92	50	30.11	30.25	-14.2	29,140	-0.05%
2023/05/12	36.2	29.42	161	30.36	29.55	-124.8	28,650	-0.44%	大賣/鉅額交易
2023/05/11	36.2	29.42	161	30.36	28.95	-124.8	28,352	-0.44%	大賣/鉅額交易
2023/05/10	55.2	31.11	67.2	30.84	30.90	-12	27,516	-0.04%
2023/05/09	41.3	30.53	87.1	30.36	30.05	-45.9	26,294	-0.17%
2023/05/08	61	31.75	61.6	31.85	32.00	-0.6	25,548	0.00%
2023/05/05	187	31.56	69	31.27	31.30	118	24,560	0.48%	大買/鉅額交易
2023/05/04	143	30.42	115.6	30.52	31.00	27.4	23,319	0.12%	大買/大賣/
2023/05/03	41	28.95	20.2	28.97	28.95	20.8	22,140	0.09%
2023/05/02	29.1	28.91	43.1	29.04	29.20	-14	22,145	-0.06%
2023/04/28	17	27.60	15	27.42	27.40	2	21,305	0.01%
2023/04/27	67.1	27.08	44	27.06	27.05	23.1	21,187	0.11%
2023/04/26	32.9	27.10	44	26.95	27.10	-11.1	21,097	-0.05%
2023/04/25	33	27.58	23	27.05	27.30	10	20,958	0.05%
2023/04/24	24.2	27.58	27	27.78	27.80	-2.8	20,783	-0.01%
2023/04/21	70	27.39	34	27.16	27.10	36	20,617	0.17%
2023/04/20	37	28.05	8.2	27.87	27.80	28.8	20,428	0.14%
2023/04/19	56	28.11	87.1	28.53	28.40	-31.1	20,163	-0.15%
2023/04/18	18.2	27.69	4.2	27.73	27.45	14	19,694	0.07%
2023/04/17	19	28.50	17	28.40	28.40	2	19,352	0.01%
2023/04/14	95.3	29.02	65.1	28.84	28.60	30.1	19,482	0.15%
2023/04/13	59	28.76	57.2	28.56	28.70	1.8	18,938	0.01%
2023/04/12	98.3	28.15	98.2	28.32	28.70	0.1	17,837	0.00%
2023/04/11	58	27.40	36.4	27.40	27.35	21.6	16,489	0.13%
2023/04/10	19	26.96	28.5	27.21	26.85	-9.5	15,894	-0.06%
2023/04/07	88	27.08	47	27.16	27.20	41	15,446	0.27%
2023/04/06	17.5	26.78	34	26.78	26.75	-16.5	14,737	-0.11%
2023/03/31	40	26.09	37	25.86	25.85	3	14,106	0.02%
2023/03/30	29	26.74	12	26.28	26.15	17	13,930	0.12%
2023/03/29	93	26.57	92.1	26.65	26.55	0.9	13,503	0.01%
2023/03/28	42	25.71	68.4	25.57	25.50	-26.4	12,991	-0.20%
2023/03/27	127.2	26.89	118	26.98	26.25	9.2	12,779	0.07%	大買/大賣/
2023/03/24	129.4	26.22	35	26.23	26.15	94.4	11,861	0.80%	大買/
2023/03/23	16	24.85	0	0.00	25.05	16	10,985	0.15%
2023/03/22	7.8	24.90	4	24.89	24.75	3.8	11,030	0.03%
2023/03/21	35.1	25.53	24	25.10	25.00	11.1	10,986	0.10%
2023/03/20	9.3	25.16	6	25.24	25.20	3.3	10,938	0.03%
2023/03/17	11.2	24.94	0	0.00	24.95	11.2	10,975	0.10%
2023/03/16	2	25.43	0.5	25.10	25.40	1.5	10,732	0.01%
2023/03/15	25	26.02	20	26.11	26.05	5	10,642	0.05%
2023/03/14	15	25.22	16	25.41	25.55	-1	10,649	-0.01%
2023/03/13	1	24.55	17	24.55	24.80	-16	10,504	-0.15%
2023/03/10	20	25.15	3	25.10	24.95	17	10,655	0.16%
2023/03/09	22	26.48	2	26.70	26.20	20	10,463	0.19%
2023/03/08	16	26.58	32	26.31	27.05	-16	10,247	-0.16%
2023/03/07	57	25.77	65.2	26.01	25.80	-8.2	9,690	-0.08%
2023/03/06	1	25.05	3	24.90	24.90	-2	9,105	-0.02%
2023/03/03	3	24.85	2	24.73	24.60	1	8,982	0.01%
2023/03/02	1	24.40	3	24.72	24.90	-2	8,879	-0.02%
2023/03/01	1	24.15	0	0.00	24.15	1	8,746	0.01%
2023/02/24	2.1	24.58	3	24.30	24.25	-0.9	8,686	-0.01%
2023/02/23	8.8	24.86	30	24.65	24.60	-21.2	8,618	-0.25%
2023/02/22	17	25.31	2.1	24.90	24.90	14.9	8,528	0.18%
2023/02/21	8	25.18	13.2	25.22	25.20	-5.2	8,367	-0.06%
2023/02/20	0.1	24.75	13	24.85	25.05	-12.9	8,186	-0.16%
2023/02/17	5	24.28	6	24.39	24.35	-1	8,247	-0.01%
2023/02/16	18	24.80	21.1	24.48	24.50	-3.1	8,317	-0.04%
2023/02/15	34.1	24.42	47.7	24.37	24.40	-13.6	7,883	-0.17%
2023/02/14	8	23.22	1	23.25	23.15	7	7,305	0.10%
2023/02/13	1.6	23.24	0	0.00	23.30	1.6	7,282	0.02%
2023/02/10	2	23.28	11	23.33	23.30	-9	7,222	-0.12%
2023/02/09	33	23.79	20	23.83	23.60	13	7,214	0.18%
2023/02/08	16	23.47	2.1	23.30	23.25	13.9	7,010	0.20%
2023/02/07	6	23.46	8	23.25	23.50	-2	6,953	-0.03%
2023/02/06	14	23.22	12	23.33	23.15	2	6,919	0.03%
2023/02/03	3	23.65	4	23.54	23.50	-1	6,878	-0.01%
2023/02/02	51	24.25	65.1	24.23	23.95	-14.1	6,752	-0.21%
2023/02/01	64.3	24.06	148.7	24.32	24.10	-84.4	6,397	-1.32%	大賣/
2023/01/31	7.2	22.36	29	22.35	23.00	-21.8	5,630	-0.39%
2023/01/30	11	21.20	0	0.00	21.15	11	5,137	0.21%
2023/01/17	0	20.50	0	0.00	20.55	0	5,089	0.00%
2023/01/13	1.2	20.71	1	20.50	20.35	0.2	5,137	0.00%
2023/01/12	11.1	20.77	10	20.68	20.65	1.1	5,133	0.02%
2023/01/11	0.2	20.55	0	0.00	20.50	0.2	5,090	0.00%
2023/01/10	0.8	20.50	2	20.45	20.45	-1.2	5,085	-0.02%
2023/01/09	2	20.90	2	20.93	20.80	0	5,067	0.00%
2023/01/06	3	21.07	4.5	20.90	20.80	-1.5	5,054	-0.03%
2023/01/05	11.5	21.55	11.3	21.25	21.25	0.2	5,063	0.00%
2023/01/04	20.4	21.56	15	21.48	21.50	5.4	4,984	0.11%
2023/01/03	11.1	20.95	5	20.84	20.85	6.1	4,544	0.13%
2022/12/30	1	20.35	0	0.00	20.30	1	4,385	0.02%
2022/12/28	0.2	20.45	0	0.00	20.30	0.2	4,373	0.00%
2022/12/27	0.2	20.55	1	20.70	20.55	-0.8	4,356	-0.02%
2022/12/26	1	20.50	0	0.00	20.50	1	4,348	0.02%
2022/12/22	0	0.00	2	20.50	20.40	-2	4,360	-0.05%
2022/12/21	0.2	20.30	0	0.00	20.25	0.2	4,403	0.00%
2022/12/20	0.1	19.75	0	0.00	19.75	0.1	4,355	0.00%
2022/12/19	10.7	20.39	0	0.00	20.15	10.7	4,377	0.24%
2022/12/14	10	20.90	7	20.75	20.75	3	4,303	0.07%
2022/12/13	1.2	20.57	4	20.54	20.50	-2.8	4,265	-0.07%
2022/12/12	6.2	21.14	12.1	20.99	20.85	-5.9	4,301	-0.14%
2022/12/09	18.1	20.84	10	20.89	20.80	8.1	4,192	0.19%
2022/12/08	17	20.45	19	20.24	20.20	-2	4,016	-0.05%
2022/12/07	12.4	20.60	10.1	20.20	20.00	2.3	3,986	0.06%
2022/12/06	31.2	20.98	38	20.79	20.75	-6.8	3,905	-0.18%
2022/12/05	4.2	20.60	1	20.40	20.60	3.2	3,654	0.09%
2022/12/02	14.1	20.35	19	20.60	20.65	-4.9	3,587	-0.14%
2022/12/01	12.1	19.77	37	19.69	19.45	-24.9	3,338	-0.75%
2022/11/30	16.1	19.64	20	19.65	19.70	-3.9	3,315	-0.12%
2022/11/29	10	19.02	0	0.00	19.05	10	3,186	0.31%
2022/11/28	4	18.80	0	0.00	18.80	4	3,193	0.13%
2022/11/25	2	18.85	0	0.00	18.65	2	3,240	0.06%
2022/11/24	0	0.00	4	18.88	18.80	-4	3,240	-0.12%
2022/11/22	1.9	18.57	1	18.55	18.55	0.9	3,316	0.03%
2022/11/21	1	18.85	2	18.75	18.55	-1	3,392	-0.03%
2022/11/18	8	18.91	7.1	18.55	18.50	0.9	3,406	0.03%
2022/11/17	5.5	19.11	3	19.03	19.00	2.5	3,389	0.07%
2022/11/16	57	19.44	51	18.95	18.95	6	3,367	0.18%
2022/11/15	23	19.33	17.1	19.41	19.40	5.9	3,289	0.18%
2022/11/14	6	18.40	6	18.38	18.90	0	2,968	0.00%
2022/11/10	2	17.20	0	0.00	17.20	2	2,787	0.07%
2022/11/09	0	0.00	1	17.55	17.50	-1	2,813	-0.04%
2022/11/07	1	17.40	5	17.50	17.55	-4	2,843	-0.14%
2022/10/31	0	0.00	0.1	16.75	16.55	-0.1	2,945	0.00%
2022/10/27	3	16.50	5	16.65	16.85	-2	3,447	-0.06%
2022/10/25	3	16.90	3.5	16.70	16.65	-0.5	3,537	-0.01%
2022/10/24	0	0.00	5.1	16.90	16.75	-5.1	3,550	-0.14%
2022/10/21	1	16.20	1	16.35	16.20	0	3,555	0.00%
2022/10/20	6	16.03	5.1	16.17	16.55	0.9	3,560	0.02%
2022/10/19	0	0.00	2	16.73	16.40	-2	3,557	-0.06%
2022/10/18	0	0.00	1	16.30	16.50	-1	3,638	-0.03%
2022/10/14	4	16.46	0.1	16.35	16.35	3.9	3,670	0.11%
2022/10/13	2	16.10	0	0.00	15.90	2	3,697	0.05%
2022/10/12	2	16.85	0	0.00	16.80	2	3,650	0.05%
2022/10/11	3	17.50	0	0.00	17.25	3	3,661	0.08%
2022/10/05	1	18.50	1	18.65	18.50	0	3,744	0.00%
2022/10/04	2	18.30	2	18.50	18.40	0	3,854	0.00%
2022/09/30	0	0.00	1	18.20	18.20	-1	3,968	-0.03%
2022/09/28	7	18.12	1.2	18.32	17.85	5.9	4,154	0.14%
2022/09/27	1	19.15	1	19.20	19.30	0	4,195	0.00%
2022/09/26	6	19.56	0	0.00	19.30	6	4,277	0.14%
2022/09/21	0	20.55	0	0.00	20.35	0	4,934	0.00%
2022/09/20	2	20.75	1	20.70	20.75	1	5,447	0.02%
2022/09/19	2	20.50	5.1	20.68	20.60	-3.1	5,664	-0.05%
2022/09/16	1	20.25	0	20.15	20.05	1	5,833	0.02%
2022/09/15	0	20.15	0	20.15	20.05	0	5,882	0.00%
2022/09/14	2	20.05	2	20.08	20.10	0	6,010	0.00%
2022/09/13	0	20.45	0	0.00	20.45	0	6,039	0.00%
2022/09/12	1	20.35	22	20.35	20.35	-21	6,108	-0.34%
2022/09/08	1	20.05	0	0.00	20.05	1	6,167	0.02%
2022/09/07	1	20.10	2.1	20.00	19.95	-1.1	6,226	-0.02%
2022/09/06	22.9	20.16	0	0.00	20.15	22.9	6,350	0.36%
2022/09/05	0	0.00	0	20.60	20.60	0	6,376	0.00%
2022/09/02	3.2	21.06	0	0.00	20.95	3.2	6,381	0.05%
2022/09/01	3	21.50	1	21.50	21.30	2	6,396	0.03%
2022/08/31	1	22.00	4	22.00	21.85	-3	6,385	-0.05%
2022/08/30	5.1	22.24	2	22.20	22.05	3.1	6,416	0.05%
2022/08/29	5	21.71	4	21.74	21.70	1	6,421	0.02%
2022/08/26	11	23.50	0	0.00	23.35	11	6,404	0.17%
2022/08/25	5	23.35	0	0.00	23.30	5	6,413	0.08%
2022/08/24	2	23.35	0	0.00	23.30	2	6,494	0.03%
2022/08/23	3	23.30	0	0.00	23.25	3	6,755	0.04%
2022/08/22	0	0.00	1	23.25	23.20	-1	6,962	-0.01%
2022/08/18	0	0.00	1	22.95	23.15	-1	7,114	-0.01%
2022/08/17	1	22.85	1	22.90	23.00	0	7,267	0.00%
2022/08/16	1	22.70	0	0.00	22.70	1	7,405	0.01%
2022/08/15	2	22.85	6	22.83	22.80	-4	7,460	-0.05%
2022/08/12	2	22.35	29	22.40	22.35	-27	7,511	-0.36%
2022/08/11	6	22.15	1	22.15	22.10	5	7,569	0.07%
2022/08/10	1.1	22.17	1	22.30	22.25	0.1	7,677	0.00%
2022/08/09	0	0.00	1	21.70	21.75	-1	7,728	-0.01%
2022/08/08	3	21.03	1	21.10	21.45	2	7,791	0.03%
2022/08/05	2	20.60	10	20.80	21.15	-8	7,918	-0.10%
2022/08/04	9	20.32	3	20.53	20.50	6	8,081	0.07%
2022/08/03	34	21.72	7	21.61	21.25	27	8,271	0.33%
2022/08/02	1	23.50	1	23.30	23.35	0	8,078	0.00%
2022/08/01	1	23.70	1	23.95	23.85	0	8,278	0.00%
2022/07/29	1	23.85	10	23.85	23.80	-9	8,336	-0.11%
2022/07/28	0	0.00	5	23.88	23.65	-5	8,409	-0.06%
2022/07/27	2	23.30	0	0.00	23.60	2	8,452	0.02%
2022/07/26	10	23.75	0	0.00	23.50	10	8,758	0.11%
2022/07/25	2	23.90	0	0.00	23.80	2	9,126	0.02%
2022/07/22	1	23.55	0	0.00	23.35	1	9,459	0.01%
2022/07/21	10	23.05	1	23.35	23.40	9	9,984	0.09%
2022/07/20	22	23.83	0	0.00	23.40	22	11,019	0.20%
2022/07/19	0	0.00	1	23.75	23.70	-1	11,428	-0.01%
2022/07/15	6	23.24	1	23.20	23.20	5	12,261	0.04%
2022/07/14	0	0.00	2	23.10	23.25	-2	12,674	-0.02%
2022/07/13	10	22.90	17	22.80	22.90	-7	13,397	-0.05%
2022/07/12	22	22.66	1	22.80	22.15	21	13,715	0.15%
2022/07/08	14	24.29	3	24.10	24.05	11	15,072	0.07%
2022/07/07	0	23.90	1	24.00	24.05	-1	15,408	-0.01%
2022/07/06	1	24.30	12	24.23	23.60	-11	15,750	-0.07%
2022/07/05	11	25.44	0	0.00	25.05	11	16,188	0.07%
2022/07/04	0	0.00	1	25.05	24.95	-1	16,491	-0.01%
2022/07/01	2	26.10	7.1	25.51	25.15	-5.1	16,686	-0.03%
2022/06/30	0	0.00	2	25.93	25.90	-2	16,644	-0.01%
2022/06/29	3	26.33	11	26.20	26.00	-8	16,923	-0.05%
2022/06/28	17	26.28	15	25.96	26.30	2	17,658	0.01%
2022/06/27	44	25.78	46	25.41	25.65	-2	17,437	-0.01%
2022/06/24	24	24.34	20	24.34	25.05	4	17,648	0.02%
2022/06/23	31	23.30	10	23.30	23.30	21	18,132	0.12%
2022/06/22	1	24.10	0	0.00	23.10	1	18,417	0.01%
2022/06/20	1	23.80	1	23.55	22.65	0	19,275	0.00%
2022/06/16	7	23.92	0	0.00	23.70	7	20,589	0.03%
2022/06/15	5	24.55	6	24.36	24.30	-1	20,702	0.00%
2022/06/14	0	0.00	1	24.30	24.30	-1	21,396	0.00%
2022/06/10	0	0.00	1	24.85	24.80	-1	22,111	0.00%
2022/06/09	1	25.00	1	25.10	25.20	0	22,105	0.00%
2022/06/08	1	25.00	0	0.00	25.00	1	22,093	0.00%
2022/06/07	5	25.40	0	0.00	25.35	5	22,136	0.02%
2022/06/02	1	25.75	1	25.65	25.55	0	22,264	0.00%
2022/06/01	9	26.43	1	26.10	26.15	8	22,225	0.04%
2022/05/31	14	26.42	2	26.48	26.40	12	22,239	0.05%
2022/05/30	7	26.27	8	26.38	26.35	-1	21,982	0.00%
2022/05/26	1	25.75	0	0.00	25.35	1	21,679	0.00%
2022/05/25	3	25.90	3	25.68	25.60	0	21,588	0.00%
2022/05/24	1	25.45	0	0.00	25.10	1	21,447	0.00%
2022/05/23	7	25.99	5.1	25.80	25.85	1.9	21,266	0.01%
2022/05/20	4	25.88	8	25.74	25.40	-4	21,200	-0.02%
2022/05/18	6	25.56	4	25.55	25.60	2	21,041	0.01%
2022/05/17	8	25.24	9	24.97	25.20	-1	20,905	0.00%
2022/05/16	2	24.60	4	24.83	24.75	-2	20,794	-0.01%
2022/05/13	2	24.35	5	24.55	24.60	-3	20,704	-0.01%
2022/05/12	2.1	24.22	2	24.30	23.50	0.1	20,552	0.00%
2022/05/11	6.9	24.59	2	24.48	24.35	4.9	20,338	0.02%
2022/05/10	0	0.00	4.1	25.73	26.00	-4.1	19,990	-0.02%
2022/05/09	2.1	26.10	1	26.10	25.85	1.1	19,871	0.01%
2022/05/06	1	26.96	254	27.00	27.00	-253	19,662	-1.29%	大賣/鉅額交易
2022/05/05	11	28.05	3	27.80	27.55	8	19,592	0.04%
2022/05/04	17	27.59	18	27.67	27.45	-1	19,507	-0.01%
2022/05/03	31	27.87	16	27.95	27.45	15	19,425	0.08%
2022/04/29	22.2	28.59	16	28.32	28.35	6.2	19,134	0.03%
2022/04/28	9	29.44	5	29.34	29.05	4	18,765	0.02%
2022/04/27	18	29.72	17	29.47	29.75	1	18,340	0.01%
2022/04/26	49	30.07	56	30.05	29.95	-7	17,840	-0.04%
2022/04/25	15.1	28.52	8	28.30	28.45	7.1	16,770	0.04%
2022/04/22	19	30.28	35.6	30.02	30.10	-16.6	16,309	-0.10%
2022/04/21	18.9	29.62	33	29.43	29.70	-14.1	15,852	-0.09%
2022/04/20	16	30.57	22	30.62	30.30	-6	15,463	-0.04%
2022/04/19	38	30.54	25.8	30.50	30.80	12.2	15,050	0.08%
2022/04/18	14	30.30	2	30.03	29.90	12	14,302	0.08%
2022/04/15	379	30.70	105.3	30.75	30.35	273.7	13,943	1.96%	大買/大賣/鉅額交易
2022/04/14	22	29.42	64.5	29.79	30.15	-42.5	12,986	-0.33%
2022/04/13	13	29.18	21.2	29.21	29.30	-8.2	12,442	-0.07%
2022/04/12	15	29.20	19	29.12	29.10	-4	12,085	-0.03%
2022/04/11	23	29.47	16	29.70	28.90	7	11,717	0.06%
2022/04/08	14.1	29.25	49	29.46	29.35	-34.9	11,133	-0.31%
2022/04/07	8.2	28.85	18.2	28.73	28.15	-9.9	10,734	-0.09%
2022/04/06	46.5	29.26	275	29.08	29.60	-228.5	10,485	-2.18%	大賣/鉅額交易
2022/04/01	99.6	29.21	41.1	29.19	29.00	58.5	10,204	0.57%
2022/03/31	78.2	29.15	226	28.82	28.75	-147.9	9,773	-1.51%	大賣/鉅額交易
2022/03/30	66	28.43	18.3	28.11	28.45	47.7	8,828	0.54%
2022/03/29	292.3	28.98	36.3	28.68	28.65	256.1	8,542	3.00%	大買/鉅額交易
2022/03/28	70.9	28.35	133	28.70	28.75	-62	8,081	-0.77%	大賣/
2022/03/25	27.2	27.81	102	28.07	27.80	-74.8	7,382	-1.01%	大賣/
2022/03/24	42.1	28.01	31.6	27.98	27.75	10.5	7,265	0.14%
2022/03/23	22.3	27.16	37.4	26.98	27.10	-15.1	6,549	-0.23%
2022/03/22	36.1	27.10	14	27.29	27.45	22.1	6,329	0.35%
2022/03/21	28.2	26.77	47	26.75	27.00	-18.9	5,717	-0.33%
2022/03/18	2	25.45	0	0.00	25.30	2	4,929	0.04%
2022/03/17	14	25.64	2.5	25.52	25.80	11.5	4,815	0.24%
2022/03/16	2	24.30	69.8	25.39	26.25	-67.8	3,987	-1.70%
2022/03/15	1	24.35	14	24.36	23.90	-13	3,310	-0.39%
2022/03/14	0	0.00	14.1	24.39	24.45	-14.1	3,279	-0.43%
2022/03/11	1	24.00	1	24.05	23.95	0	3,267	0.00%
2022/03/10	2	24.15	2	24.20	24.15	0	3,261	0.00%
2022/03/09	2.1	24.40	10	24.34	24.45	-7.9	3,206	-0.25%
2022/03/08	6	23.35	23	22.90	22.85	-17	3,085	-0.55%
2022/03/07	6	24.43	1	24.10	23.70	5	3,046	0.16%
2022/03/04	60	24.50	0	0.00	24.45	60	3,021	1.99%
2022/03/03	0	0.00	0.1	24.20	24.30	-0.1	2,939	0.00%
2022/03/02	2	24.03	7.2	23.95	23.90	-5.2	2,971	-0.18%
2022/03/01	0	0.00	4.3	23.55	23.80	-4.3	2,968	-0.15%
2022/02/25	1	23.15	2	23.20	23.15	-1	3,000	-0.03%
2022/02/24	6	23.15	0	0.00	23.15	6	3,058	0.20%
2022/02/22	4	23.81	2	24.15	23.70	2	3,133	0.06%
2022/02/21	2	24.30	1	23.90	24.20	1	3,242	0.03%
2022/02/17	1	24.00	3	23.93	24.05	-2	3,394	-0.06%
2022/02/16	1.5	23.75	0	0.00	23.75	1.5	3,657	0.04%
2022/02/15	0	0.00	14	23.79	23.60	-14	3,833	-0.37%
2022/02/14	0	0.00	1	23.80	23.60	-1	3,921	-0.03%
2022/02/11	0	0.00	1	24.10	24.15	-1	4,115	-0.02%
2022/02/09	0.2	24.15	0	0.00	24.25	0.2	4,462	0.00%
2022/02/08	0	0.00	7	24.15	24.15	-7	4,596	-0.15%
2022/02/07	5	23.65	11	23.86	23.95	-6	4,742	-0.13%
2022/01/26	1	22.30	3	22.77	22.85	-2	5,026	-0.04%
2022/01/25	5	22.78	0	0.00	22.55	5	5,675	0.09%
2022/01/24	1.1	23.01	2.1	23.01	22.95	-1	6,206	-0.02%
2022/01/21	4	23.68	0	0.00	23.50	4	6,222	0.06%
2022/01/20	5	23.95	0	0.00	23.95	5	6,244	0.08%
2022/01/19	2	23.60	11.5	23.68	23.95	-9.5	6,273	-0.15%
2022/01/18	6	23.83	2	23.85	23.80	4	6,247	0.06%
2022/01/17	5	23.95	0	24.00	23.95	5	6,252	0.08%
2022/01/14	12	24.03	0	0.00	24.00	12	6,330	0.19%
2022/01/13	8	24.68	13	24.57	24.35	-5	6,428	-0.08%
2022/01/12	3	24.35	6.3	24.20	24.20	-3.3	6,560	-0.05%
2022/01/11	1	24.25	0	0.00	24.30	1	6,571	0.02%
2022/01/07	2	24.50	0	0.00	24.30	2	6,820	0.03%
2022/01/06	1.7	24.69	0.1	24.75	24.65	1.6	6,815	0.02%
2022/01/05	6.3	24.98	1	25.09	24.80	5.2	6,871	0.08%
2022/01/04	1.7	24.68	1.1	24.93	24.95	0.6	6,905	0.01%
2022/01/03	2	24.85	2.5	25.01	24.70	-0.5	6,924	-0.01%
2021/12/30	0	0.00	0	24.95	24.95	0	6,998	0.00%
2021/12/29	2	25.05	1	24.90	25.05	1	7,137	0.01%
2021/12/28	0	0.00	1	24.70	24.70	-1	7,141	-0.01%
2021/12/27	0	0.00	2	24.85	24.80	-2	7,259	-0.03%
2021/12/23	4.2	24.95	5	24.95	24.95	-0.8	7,758	-0.01%
2021/12/22	7	24.89	0	0.00	24.85	7	7,827	0.09%
2021/12/20	7	25.39	10	25.32	25.35	-3	7,910	-0.04%
2021/12/17	25	24.70	0	0.00	24.65	25	7,703	0.32%
2021/12/16	0	0.00	2	24.45	24.30	-2	7,643	-0.03%
2021/12/15	1	24.35	0	0.00	24.30	1	7,698	0.01%
2021/12/14	2	24.23	4	24.55	24.20	-2	7,866	-0.03%
2021/12/13	3	24.98	2	25.05	24.80	1	8,197	0.01%
2021/12/10	1	24.60	1	24.65	24.65	0	8,217	0.00%
2021/12/09	1	24.40	0	0.00	24.55	1	8,237	0.01%
2021/12/08	0	0.00	4	24.40	24.30	-4	8,224	-0.05%
2021/12/06	4	24.04	1	24.00	24.00	3	8,202	0.04%
2021/12/02	3	24.12	0.1	24.15	24.15	2.9	8,218	0.04%
2021/12/01	2	24.30	0	24.40	24.35	2	8,225	0.02%
2021/11/30	0.8	24.61	0	24.63	24.45	0.8	8,237	0.01%
2021/11/29	1	24.00	1	24.20	24.25	0	8,258	0.00%
2021/11/26	1	24.70	13	24.67	24.55	-12	8,247	-0.15%
2021/11/25	1.1	25.01	2	25.05	25.00	-0.9	8,236	-0.01%
2021/11/24	3	25.13	1.1	25.22	25.05	1.9	8,274	0.02%
2021/11/23	0.1	24.95	34.3	24.93	24.80	-34.3	8,269	-0.41%
2021/11/22	11	25.14	2	25.05	25.10	9	8,299	0.11%
2021/11/19	0	0.00	0	25.30	25.05	0	8,309	0.00%
2021/11/18	2	25.10	12	25.15	25.45	-10	8,303	-0.12%
2021/11/17	6	24.87	1	25.05	24.80	5	8,230	0.06%
2021/11/15	11	25.13	345	25.15	25.00	-334	8,180	-4.08%	大賣/鉅額交易
2021/11/12	4.1	26.40	0	0.00	26.20	4.1	8,018	0.05%
2021/11/11	3.1	27.03	2	27.23	27.00	1.1	7,911	0.01%
2021/11/10	6	27.08	3	27.10	27.05	3	7,949	0.04%
2021/11/09	0	0.00	8.2	27.55	27.60	-8.2	7,845	-0.10%
2021/11/08	14	27.61	7	27.29	27.25	7	7,679	0.09%
2021/11/05	6.2	27.45	6.5	27.65	27.35	-0.3	7,642	0.00%
2021/11/04	3	27.95	9	27.89	27.90	-6	7,595	-0.08%
2021/11/03	21	27.67	13	27.99	28.05	8	7,524	0.11%
2021/11/02	80.2	27.56	60	27.59	27.75	20.2	7,250	0.28%
2021/11/01	2	27.03	18.1	26.73	27.20	-16.1	6,671	-0.24%
2021/10/29	2	24.75	1	24.70	24.75	1	6,307	0.02%
2021/10/28	1	24.95	1	25.00	25.05	0	6,756	0.00%
2021/10/27	1	24.80	0	0.00	24.85	1	6,775	0.01%
2021/10/26	0	0.00	1	25.05	25.10	-1	6,809	-0.01%
2021/10/25	3	24.90	3	25.10	25.05	0	6,845	0.00%
2021/10/22	4	25.03	0	0.00	24.80	4	6,955	0.06%
2021/10/21	11	26.06	7	25.66	25.50	4	7,011	0.06%
2021/10/20	1	26.00	6	25.93	26.35	-5	6,926	-0.07%
2021/10/19	1	25.00	0	0.00	25.35	1	6,833	0.01%
2021/10/18	2	25.20	0	0.00	25.20	2	6,903	0.03%
2021/10/15	29	25.66	23	25.52	25.30	6	6,979	0.09%
2021/10/14	3	24.95	3	24.55	24.65	0	6,956	0.00%
2021/10/12	1	25.20	3	25.20	25.30	-2	7,243	-0.03%
2021/10/07	6	25.73	3	25.82	26.10	3	7,418	0.04%
2021/10/06	15	25.52	4	25.83	25.55	11	7,528	0.15%
2021/10/05	1	24.40	3	24.55	25.00	-2	7,713	-0.03%
2021/10/04	2	25.68	7	25.41	24.80	-5	7,782	-0.06%
2021/10/01	20	27.20	28	27.49	26.15	-8	7,827	-0.10%
2021/09/30	1.5	26.82	31	26.72	26.75	-29.5	7,689	-0.38%
2021/09/29	1	26.15	6	26.51	26.55	-5	7,694	-0.06%
2021/09/28	0	0.00	2	26.00	26.20	-2	7,782	-0.03%
2021/09/27	5	26.17	14	26.30	26.35	-9	8,029	-0.11%
2021/09/23	3	25.22	1	25.15	25.20	2	9,097	0.02%
2021/09/22	9	25.15	11	25.18	25.15	-2	10,530	-0.02%
2021/09/17	14	26.25	3	26.15	25.95	11	11,245	0.10%
2021/09/16	21	26.88	31	27.45	26.95	-10	11,377	-0.09%
2021/09/15	3	26.50	15	26.48	26.60	-12	11,345	-0.11%
2021/09/14	6	25.81	0	0.00	25.80	6	11,464	0.05%
2021/09/13	4	26.06	12.4	26.23	26.20	-8.4	11,873	-0.07%
2021/09/10	3	25.80	4	25.50	25.60	-1	12,116	-0.01%
2021/09/08	5.4	25.18	0	0.00	24.80	5.4	12,510	0.04%
2021/09/07	0	0.00	1	25.60	25.80	-1	12,853	-0.01%
2021/09/06	5.1	25.60	0	0.00	25.50	5.1	13,110	0.04%
2021/09/03	5	26.32	2	26.33	26.05	3	13,308	0.02%
2021/09/02	0.1	26.25	1	26.20	26.25	-0.9	13,506	-0.01%
2021/09/01	20	26.60	0	0.00	26.30	20	13,602	0.15%
2021/08/31	0.1	26.25	5.1	26.45	26.55	-5	13,779	-0.04%
2021/08/30	3.1	26.11	0	0.00	26.05	3.1	14,013	0.02%
2021/08/27	0	0.00	2	26.08	26.05	-2	14,229	-0.01%
2021/08/26	6	25.85	0	0.00	25.55	6	14,485	0.04%
2021/08/25	0	0.00	3	25.60	25.70	-3	14,827	-0.02%
2021/08/24	0.1	25.40	3	25.35	25.35	-2.9	15,153	-0.02%
2021/08/23	2	24.90	0	0.00	25.15	2	15,967	0.01%
2021/08/20	0	0.00	2	24.03	24.25	-2	16,902	-0.01%
2021/08/19	4	24.25	0	0.00	24.05	4	17,534	0.02%
2021/08/18	5.1	23.57	7	24.35	25.05	-1.9	18,007	-0.01%
2021/08/17	1.4	24.54	3	24.57	24.20	-1.6	18,263	-0.01%
2021/08/16	12	25.00	23	25.41	24.75	-11	18,509	-0.06%
2021/08/13	5	26.47	0	0.00	26.10	5	18,716	0.03%
2021/08/12	1.1	26.76	0	0.00	26.95	1.1	19,189	0.01%
2021/08/11	3.1	27.02	0	0.00	26.65	3.1	20,136	0.02%
2021/08/10	16	27.78	0	0.00	27.45	16	20,604	0.08%
2021/08/09	2	28.23	11	28.54	28.20	-9	21,128	-0.04%
2021/08/06	5	28.19	4	28.34	28.05	1	21,907	0.00%
2021/08/05	22.1	28.23	1	28.15	28.15	21.1	22,721	0.09%
2021/08/04	67.1	28.81	75	28.81	28.70	-7.9	23,284	-0.03%
2021/08/03	59.2	29.04	48	29.04	29.20	11.2	24,071	0.05%
2021/08/02	1	27.90	15	27.34	27.90	-14	24,733	-0.06%
2021/07/29	0	0.00	2	27.30	27.55	-2	28,156	-0.01%
2021/07/28	17.1	27.03	4.1	26.88	27.00	13.1	29,707	0.04%
2021/07/27	10.1	28.05	0	0.00	27.75	10.1	30,748	0.03%
2021/07/26	1	27.65	1	28.00	27.70	0	31,611	0.00%
2021/07/23	2	27.68	22.2	27.68	27.70	-20.2	33,122	-0.06%
2021/07/22	6.1	27.15	6	27.48	27.05	0.1	34,888	0.00%
2021/07/21	6	27.37	13	27.58	27.25	-7	36,962	-0.02%
2021/07/20	8.2	28.28	5	28.05	28.10	3.2	38,096	0.01%
2021/07/19	13	29.05	15.3	29.69	28.95	-2.3	39,502	-0.01%
2021/07/16	4	28.91	25	28.89	28.90	-21	41,385	-0.05%
2021/07/15	2	28.15	45	28.30	28.95	-43	41,753	-0.10%
2021/07/14	21	28.08	35	28.10	27.80	-14	42,839	-0.03%
2021/07/13	28	28.83	25	28.92	28.30	3	43,760	0.01%
2021/07/12	69	29.35	75	29.71	29.15	-6	44,544	-0.01%
2021/07/09	30	28.79	10	28.70	28.80	20	44,484	0.04%
2021/07/08	21	29.01	37	29.00	29.30	-16	44,900	-0.04%
2021/07/07	23	28.42	9	28.64	28.40	14	45,354	0.03%
2021/07/06	2	29.13	8.2	29.50	29.10	-6.2	46,245	-0.01%
2021/07/05	12	29.60	20.5	29.62	29.55	-8.5	46,413	-0.02%
2021/07/02	12	29.97	13	30.27	29.65	-1	46,846	0.00%
2021/07/01	40	30.12	18.2	30.24	29.50	21.9	47,282	0.05%
2021/06/30	60.1	30.90	35	30.91	30.50	25.1	46,959	0.05%
2021/06/29	98.3	30.85	149	30.89	31.30	-50.7	46,253	-0.11%	大賣/
2021/06/28	59.2	29.22	43	29.20	29.90	16.2	44,851	0.04%
2021/06/25	33	28.70	26	28.82	28.20	7	44,130	0.02%
2021/06/24	19	28.05	7	28.17	28.45	12	44,060	0.03%
2021/06/23	39.1	27.59	2.7	27.52	27.45	36.3	43,780	0.08%
2021/06/22	9	27.88	36	27.87	27.70	-27	43,618	-0.06%
2021/06/21	24	26.78	18	26.66	26.75	6	43,200	0.01%
2021/06/18	46	27.78	30	27.78	27.55	16	42,998	0.04%
2021/06/17	15	28.16	41	28.31	28.45	-26	42,814	-0.06%
2021/06/16	35	28.84	31	29.40	28.35	4	42,749	0.01%
2021/06/15	24	29.06	20	29.12	29.20	4	42,399	0.01%
2021/06/11	11	28.60	12	29.03	28.40	-1	42,182	0.00%
2021/06/09	13	28.64	16	28.50	28.50	-3	41,841	-0.01%
2021/06/08	17	29.01	38.2	29.51	28.95	-21.2	41,819	-0.05%
2021/06/07	12.2	28.93	13	29.01	29.00	-0.8	41,699	0.00%
2021/06/04	35.3	29.14	16	28.87	28.70	19.3	41,580	0.05%
2021/06/03	35.6	29.66	32	29.99	29.65	3.6	41,396	0.01%
2021/06/02	46	29.63	42	29.47	29.65	4	41,181	0.01%
2021/06/01	37	29.21	19	28.99	29.15	18	40,922	0.04%
2021/05/31	87	29.68	58	30.06	29.30	29	40,676	0.07%
2021/05/28	66	28.34	91.1	28.35	28.25	-25.1	40,142	-0.06%
2021/05/27	75	27.14	37	27.19	26.90	38	39,266	0.10%
2021/05/26	105	26.17	136.1	26.35	26.80	-31.1	38,735	-0.08%	大買/大賣/
2021/05/25	70.1	25.59	71	25.57	25.80	-0.9	38,339	0.00%
2021/05/24	31	25.45	24.2	25.47	25.65	6.9	38,199	0.02%
2021/05/21	1	24.70	11.1	25.00	25.30	-10.1	38,032	-0.03%
2021/05/20	23.1	25.27	7	25.59	24.55	16.1	37,934	0.04%
2021/05/19	159	25.36	69.1	25.56	25.90	89.9	37,474	0.24%	大買/
2021/05/18	17.1	23.97	5.1	24.10	24.30	12	36,681	0.03%
2021/05/17	5.1	22.65	43.2	22.51	22.10	-38.1	36,245	-0.10%
2021/05/14	64.1	25.77	102	25.31	24.55	-38	35,672	-0.11%	大賣/
2021/05/13	45.4	25.92	178.1	25.42	25.35	-132.7	34,903	-0.38%	大賣/鉅額交易
2021/05/12	98.1	28.58	94.5	28.47	28.15	3.5	34,109	0.01%
2021/05/11	159.7	32.72	126	31.85	31.25	33.7	33,480	0.10%	大買/大賣/
2021/05/10	122.3	34.62	103.2	34.55	34.70	19.2	32,591	0.06%	大買/大賣/
2021/05/07	56.1	33.72	56	33.40	33.40	0.1	31,538	0.00%
2021/05/06	426	35.24	302	35.06	34.10	124	30,530	0.41%	大買/大賣/鉅額交易
2021/05/05	162	33.41	305	33.56	34.10	-143	28,108	-0.51%	大買/大賣/鉅額交易
2021/05/04	46	31.85	107	31.67	31.00	-61	26,584	-0.23%	大賣/
2021/05/03	69.2	34.57	110.1	34.85	33.00	-41	25,599	-0.16%	大賣/
2021/04/29	198	34.72	113.5	34.20	34.50	84.5	25,240	0.33%	大買/大賣/
2021/04/28	193.1	34.90	189	35.11	35.30	4.1	23,841	0.02%	大買/大賣/
2021/04/27	274.1	31.33	220	31.67	32.45	54.1	22,174	0.24%	大買/大賣/
2021/04/26	67	29.10	71	29.08	29.65	-4	20,154	-0.02%
2021/04/23	150	27.31	76	27.22	27.00	74	19,023	0.39%	大買/
2021/04/22	172	26.73	93	26.72	27.10	79	17,660	0.45%	大買/
2021/04/21	36	25.20	19	25.02	24.90	17	15,604	0.11%
2021/04/20	158	25.01	63	24.90	25.00	95	15,167	0.63%	大買/
2021/04/19	54	24.18	28	24.50	24.95	26	14,057	0.18%
2021/04/16	44	22.33	33	22.61	22.70	11	13,045	0.08%
2021/04/15	3	21.17	11	21.03	21.15	-8	12,194	-0.07%
2021/04/14	52	21.32	20	21.08	20.70	32	12,258	0.26%
2021/04/13	46	21.86	27.5	21.84	21.60	18.5	11,966	0.15%
2021/04/12	110	22.11	146.5	21.92	22.20	-36.5	11,508	-0.32%	大買/大賣/
2021/04/09	6	20.62	58	20.39	20.55	-52	10,573	-0.49%
2021/04/08	63	21.22	60	21.39	21.10	3	10,310	0.03%
2021/04/07	39	20.71	21	20.66	21.00	18	9,823	0.18%
2021/04/06	10	19.85	2	19.95	19.80	8	9,588	0.08%
2021/04/01	11	19.84	2	19.80	19.70	9	9,580	0.09%
2021/03/31	104	19.77	5	19.83	19.80	99	9,645	1.03%	大買/
2021/03/30	3	19.93	7	19.79	19.75	-4	9,716	-0.04%
2021/03/29	6	19.98	10	20.05	19.90	-4	9,995	-0.04%
2021/03/26	0	19.50	4	19.56	19.60	-4	10,000	-0.04%
2021/03/25	1	19.20	0	0.00	19.10	1	10,195	0.01%
2021/03/24	2	19.25	0	0.00	19.25	2	10,302	0.02%
2021/03/23	2	19.43	14	19.85	19.30	-12	10,399	-0.12%
2021/03/22	10	19.50	3	19.63	19.75	7	10,461	0.07%
2021/03/19	5	19.18	1	19.35	19.25	4	10,574	0.04%
2021/03/18	0	0.00	103	19.51	19.45	-103	10,689	-0.96%	大賣/鉅額交易
2021/03/17	3	19.52	1	19.85	19.45	2	10,864	0.02%
2021/03/16	2	19.70	0	0.00	19.65	2	11,078	0.02%
2021/03/15	12	19.85	1	19.95	19.75	11	11,333	0.10%
2021/03/12	1	19.70	14	19.76	19.70	-13	11,609	-0.11%
2021/03/11	3	19.45	0	0.00	19.35	3	11,871	0.03%
2021/03/10	13	19.67	1	19.55	19.50	12	11,945	0.10%
2021/03/09	10	18.85	0	0.00	19.00	10	12,019	0.08%
2021/03/08	1	19.30	19	19.23	19.20	-18	12,130	-0.15%
2021/03/05	7	19.49	6	19.55	19.30	1	12,435	0.01%
2021/03/04	11	20.12	0	0.00	20.05	11	12,882	0.09%
2021/03/03	10	20.40	11	20.32	20.20	-1	13,743	-0.01%
2021/03/02	3	20.17	3	20.07	19.70	0	13,676	0.00%
2021/02/26	8	20.08	3	20.20	20.05	5	14,145	0.04%
2021/02/25	1	20.15	1	20.25	20.10	0	14,217	0.00%
2021/02/24	6	20.29	6	20.20	20.00	0	14,252	0.00%
2021/02/23	11	19.96	0	0.00	20.00	11	14,186	0.08%
2021/02/22	5	19.92	24	19.98	20.10	-19	14,303	-0.13%
2021/02/19	5	19.58	4	19.55	19.65	1	14,180	0.01%
2021/02/18	6	19.60	3	19.55	19.60	3	14,283	0.02%
2021/02/17	1	19.05	13	19.11	19.25	-12	14,352	-0.08%
2021/02/05	0	0.00	2	18.70	18.50	-2	14,434	-0.01%
2021/02/04	7	18.61	6	18.46	18.60	1	14,728	0.01%
2021/02/03	4	18.28	2	18.45	18.10	2	14,892	0.01%
2021/02/02	0	0.00	7	18.30	18.30	-7	15,281	-0.05%
2021/02/01	10	17.73	8	17.93	18.00	2	15,529	0.01%
2021/01/29	3	18.12	13	18.44	18.00	-10	15,765	-0.06%
2021/01/28	5	18.16	3	18.28	18.15	2	16,275	0.01%
2021/01/27	2	18.65	13	18.59	18.60	-11	16,530	-0.07%
2021/01/26	8	19.04	2	19.08	18.80	6	16,971	0.04%
2021/01/25	15	19.01	5	19.10	19.25	10	17,313	0.06%
2021/01/22	23	19.13	38	19.06	19.20	-15	17,522	-0.09%
2021/01/21	11	17.75	25	17.80	18.10	-14	17,231	-0.08%
2021/01/20	16	17.75	6	17.70	17.35	10	17,754	0.06%
2021/01/19	2	18.50	5	18.67	18.35	-3	18,033	-0.02%
2021/01/18	9	17.46	32	17.80	18.00	-23	18,167	-0.13%
2021/01/15	29	18.25	4	18.36	17.85	25	18,560	0.13%
2021/01/14	10	18.59	6.1	18.82	18.65	3.9	18,778	0.02%
2021/01/13	3	18.62	9	18.81	18.70	-6	18,975	-0.03%
2021/01/12	13	18.72	8	18.73	18.60	5	19,213	0.03%
2021/01/11	2	19.10	23	19.14	19.10	-21	19,920	-0.11%
2021/01/08	21	19.08	1	18.90	18.90	20	20,718	0.10%
2021/01/07	19	19.41	74	19.47	19.45	-55	22,688	-0.24%
2021/01/06	47	19.05	27	18.92	18.70	20	24,370	0.08%
2021/01/05	16	19.47	11	19.48	19.45	5	25,785	0.02%
2021/01/04	63	19.79	1	20.15	19.70	62	27,448	0.23%
2020/12/31	2	20.15	3	20.28	20.10	-1	28,462	0.00%
2020/12/30	21	20.38	10	20.25	20.30	11	28,741	0.04%
2020/12/29	61.7	20.80	55	20.92	20.45	6.7	29,676	0.02%
2020/12/28	15	20.15	9	20.33	20.15	6	29,606	0.02%
2020/12/25	4	20.21	16	20.28	20.20	-12	29,736	-0.04%
2020/12/24	30	20.27	15	20.37	20.05	15	30,004	0.05%
2020/12/23	12	20.14	68	19.98	20.20	-56	30,378	-0.18%
2020/12/22	79	20.21	17	20.52	19.60	62	30,648	0.20%
2020/12/21	22	20.25	20	20.26	20.35	2	30,718	0.01%
2020/12/18	4	19.83	19	19.91	19.80	-15	30,755	-0.05%
2020/12/17	24	19.69	1	19.75	19.75	23	30,826	0.07%
2020/12/16	20	20.09	8	20.14	19.95	12	30,903	0.04%
2020/12/15	29	20.16	1	20.65	19.70	28	31,315	0.09%
2020/12/14	20	20.09	12	20.18	20.30	8	31,321	0.03%
2020/12/11	13	20.30	17	20.89	20.05	-4	31,531	-0.01%
2020/12/10	17	20.68	32	20.90	20.50	-15	32,173	-0.05%
2020/12/09	78	20.77	20	21.05	20.55	58	32,638	0.18%
2020/12/08	65	21.04	49	21.26	20.95	16	34,293	0.05%
2020/12/07	156	20.93	6	20.94	20.85	150	34,691	0.43%	大買/鉅額交易
2020/12/04	11	20.71	44	20.82	20.65	-33	35,454	-0.09%
2020/12/03	40	20.59	52	20.83	20.60	-12	36,695	-0.03%
2020/12/02	10	20.59	8	20.59	20.60	2	37,887	0.01%
2020/12/01	75	21.09	14	20.91	20.85	61	38,339	0.16%
2020/11/30	53	21.34	25	21.40	21.35	28	38,761	0.07%
2020/11/27	60	20.81	86.2	20.64	20.80	-26.2	38,628	-0.07%
2020/11/26	34	19.80	4	19.84	19.85	30	38,010	0.08%
2020/11/25	15	19.92	17	19.88	19.90	-2	38,502	-0.01%
2020/11/24	5	19.46	11	19.38	19.45	-6	38,115	-0.02%
2020/11/23	9.1	19.15	5	19.22	19.15	4.1	38,060	0.01%
2020/11/20	14	18.94	4	19.01	19.00	10	38,056	0.03%
2020/11/19	11.1	19.11	19	19.08	19.20	-7.9	38,234	-0.02%
2020/11/18	7	18.85	5	18.91	18.85	2	38,335	0.01%
2020/11/17	21	19.00	14	19.18	18.90	7	38,556	0.02%
2020/11/16	29	19.09	1	19.25	18.85	28	38,716	0.07%
2020/11/13	1	19.15	11	18.99	19.35	-10	39,033	-0.03%
2020/11/12	17	18.76	9	18.69	18.70	8	39,568	0.02%
2020/11/11	5	19.14	12	19.26	19.20	-7	39,631	-0.02%
2020/11/10	28	19.56	22	19.77	19.20	6	39,666	0.02%
2020/11/09	12	20.13	6	20.20	20.10	6	39,412	0.02%
2020/11/06	20	20.12	8	20.43	20.15	12	39,594	0.03%
2020/11/05	85	20.57	117	20.57	20.45	-32	40,590	-0.08%	大賣/
2020/11/04	23	20.28	23	20.08	20.05	0	40,637	0.00%
2020/11/03	97	20.60	29	20.62	20.45	68	41,046	0.17%
2020/11/02	11	19.88	29	19.89	19.95	-18	40,889	-0.04%
2020/10/30	42	20.59	48	20.80	20.10	-6	40,665	-0.01%
2020/10/29	8	20.41	25	20.54	20.60	-17	41,076	-0.04%
2020/10/28	60	20.80	94	21.02	20.60	-34	41,354	-0.08%
2020/10/27	53	20.82	29	20.53	20.45	24	40,705	0.06%
2020/10/26	9	20.74	6	20.64	20.60	3	40,295	0.01%
2020/10/23	20	20.91	5	20.92	20.85	15	40,027	0.04%
2020/10/22	8	20.54	13	20.83	20.60	-5	39,509	-0.01%
2020/10/21	23	20.87	17	20.84	20.55	6	39,134	0.02%
2020/10/20	13	21.00	8	20.78	20.85	5	38,902	0.01%
2020/10/19	71	21.12	65	20.88	21.10	6	38,609	0.02%
2020/10/16	82	21.15	52	21.09	20.60	30	37,892	0.08%
2020/10/15	147	21.58	251	21.53	21.85	-104	37,047	-0.28%	大買/大賣/鉅額交易
2020/10/14	125	21.27	72	21.25	21.00	53	34,946	0.15%	大買/
2020/10/13	62	20.13	42	19.98	20.00	20	32,964	0.06%
2020/10/12	82	19.81	141.6	19.73	20.45	-59.6	31,353	-0.19%	大賣/
2020/10/08	109	18.73	58	18.50	18.60	51	29,686	0.17%	大買/
2020/10/07	22	17.95	10	18.15	17.85	12	28,511	0.04%
2020/10/06	76	17.97	45	18.03	17.80	31	28,220	0.11%
2020/10/05	14	17.33	21	17.30	17.55	-7	27,286	-0.03%
2020/09/30	14	16.97	22	17.10	17.10	-8	27,209	-0.03%
2020/09/29	4	17.30	28	17.48	16.80	-24	27,101	-0.09%
2020/09/28	22	16.64	7	16.68	17.00	15	26,757	0.06%
2020/09/25	14	16.24	9	16.85	16.10	5	26,283	0.02%
2020/09/24	3	16.88	53	16.95	16.75	-50	25,687	-0.19%
2020/09/23	6	16.93	2	16.95	17.05	4	25,407	0.02%
2020/09/22	5	16.35	5	16.45	16.85	0	25,149	0.00%
2020/09/21	11	16.87	0	0.00	16.85	11	25,138	0.04%
2020/09/18	31	17.10	22	17.33	17.00	9	24,931	0.04%
2020/09/17	10	17.05	10	17.15	17.00	0	24,366	0.00%
2020/09/16	21	17.07	10	16.78	17.05	11	24,148	0.05%
2020/09/15	141	17.42	137	17.27	17.00	4	23,753	0.02%	大買/大賣/
2020/09/14	31	16.80	60	16.84	16.60	-29	22,933	-0.13%
2020/09/11	142	17.81	164	17.70	17.45	-22	22,205	-0.10%	大買/大賣/
2020/09/10	96	16.93	67	16.96	17.05	29	20,392	0.14%
2020/09/09	56	16.54	46	16.58	16.80	10	19,644	0.05%
2020/09/08	52	16.60	165	17.04	16.05	-113	18,507	-0.61%	大賣/鉅額交易
2020/09/07	87	16.41	62	16.69	16.90	25	17,118	0.15%
2020/09/04	63	15.38	39	15.43	15.40	24	15,736	0.15%
2020/09/03	44	15.22	25	15.53	15.55	19	15,095	0.13%
2020/09/02	43	14.98	43	15.02	15.15	0	14,301	0.00%
2020/09/01	9.2	14.85	3	14.60	14.65	6.2	13,840	0.04%
2020/08/31	15	15.03	31	15.07	14.95	-16	13,480	-0.12%
2020/08/28	1	14.65	2	14.65	14.45	-1	12,728	-0.01%
2020/08/27	8	14.59	4	14.59	14.35	4	12,568	0.03%
2020/08/26	1	14.75	2	14.75	14.60	-1	12,399	-0.01%
2020/08/25	5	14.58	2	14.65	14.60	3	12,238	0.02%
2020/08/24	6	14.43	11.1	14.38	14.55	-5.1	11,913	-0.04%
2020/08/21	3	14.38	0	0.00	14.40	3	11,655	0.03%
2020/08/20	2	13.73	0	0.00	13.90	2	11,333	0.02%
2020/08/19	33	14.90	20	14.54	14.35	13	10,965	0.12%
2020/08/18	22	14.86	52.2	14.50	14.85	-30.2	10,457	-0.29%
2020/08/17	5	14.33	4	14.25	14.40	1	9,697	0.01%
2020/08/14	4	14.00	3	14.08	13.90	1	9,298	0.01%
2020/08/13	6	13.96	2	13.75	13.70	4	9,005	0.04%
2020/08/12	35	14.31	28	14.09	14.10	7	8,795	0.08%
2020/08/11	81	14.66	13	14.47	14.20	68	8,377	0.81%
2020/08/10	8	14.38	5.8	15.05	15.05	2.2	7,094	0.03%
2020/08/07	20.6	13.36	34	13.86	13.70	-13.4	6,479	-0.21%
2020/08/06	87	13.04	2	13.10	13.10	85	5,856	1.45%
2020/08/05	1	12.85	1	12.85	12.90	0	5,551	0.00%
2020/08/04	2	12.95	2	12.68	12.85	0	5,409	0.00%
2020/08/03	3	12.27	35	11.90	12.30	-32	4,639	-0.69%
2020/07/31	0	0.00	5	11.05	11.20	-5	4,074	-0.12%
2020/07/30	7	11.06	0	0.00	11.10	7	4,377	0.16%
2020/07/29	2	10.95	10	10.75	10.90	-8	4,512	-0.18%
2020/07/28	0	0.00	40	10.93	10.75	-40	4,506	-0.89%
2020/07/27	0	0.00	1	11.00	10.95	-1	4,503	-0.02%
2020/07/24	1	11.10	0	0.00	10.95	1	4,486	0.02%
2020/07/23	70	11.19	1	11.10	11.10	69	4,455	1.55%
2020/07/17	5	11.00	0	0.00	10.95	5	4,381	0.11%
2020/07/16	6	11.19	22	11.15	11.15	-16	4,364	-0.37%
2020/07/15	22	11.49	4	11.58	11.25	18	4,316	0.42%
2020/07/14	2	11.15	13	11.19	11.15	-11	4,151	-0.26%
2020/07/13	10	11.29	2	11.25	11.25	8	4,121	0.19%
2020/07/10	9	11.27	21	11.17	11.20	-12	4,071	-0.29%
2020/07/09	27	11.46	2	11.50	11.70	25	3,952	0.63%
2020/07/08	0	0.00	8	11.20	11.20	-8	3,630	-0.22%
2020/07/06	1	10.75	0	0.00	10.85	1	3,490	0.03%
2020/06/30	1	10.95	1	10.90	10.85	0	3,416	0.00%
2020/06/19	0	0.00	10	10.65	10.60	-10	3,280	-0.30%
2020/06/17	1	10.90	0	0.00	10.65	1	3,227	0.03%
2020/06/12	0	0.00	0.1	10.30	10.25	-0.1	3,202	0.00%
2020/05/28	0	0.00	3	10.88	10.75	-3	3,320	-0.09%
2020/05/25	2	10.70	0	0.00	10.70	2	3,271	0.06%
2020/05/21	10	10.60	0	0.00	10.55	10	3,219	0.31%
2020/05/18	0	0.00	10	10.75	10.75	-10	3,178	-0.31%
2020/05/15	5	10.40	1	10.50	10.40	4	3,123	0.13%
2020/05/14	1	10.50	3	10.70	10.50	-2	3,102	-0.06%
2020/05/13	9	10.97	8	10.94	10.95	1	3,060	0.03%
2020/05/12	4	10.65	0	0.00	10.65	4	2,986	0.13%
2020/05/11	0	0.00	2	11.00	10.95	-2	2,978	-0.07%
2020/05/06	3	10.97	2	10.63	10.60	1	2,909	0.03%
2020/04/29	0	0.00	3	9.70	9.71	-3	2,468	-0.12%
2020/04/08	2	8.80	0	0.00	8.80	2	2,996	0.07%
2020/03/27	0	0.00	1	8.40	8.28	-1	3,348	-0.03%
2020/03/25	0	0.00	1	8.17	8.21	-1	3,452	-0.03%
2020/03/20	0.1	7.51	0	0.00	7.51	0.1	3,451	0.00%
2020/03/18	0	0.00	1	7.80	7.69	-1	3,353	-0.03%
2020/03/17	0.7	7.70	0	0.00	7.66	0.7	3,319	0.02%
2020/03/13	0	0.00	6	8.17	8.40	-6	3,239	-0.19%
2020/03/09	4	9.76	10	9.84	9.70	-6	3,046	-0.20%
2020/03/03	5	10.18	8	10.20	10.10	-3	2,978	-0.10%
2020/03/02	1	9.95	0	0.00	10.05	1	2,970	0.03%
2020/02/27	2	10.28	0	0.00	10.15	2	2,932	0.07%
2020/02/26	3	10.45	0	0.00	10.40	3	2,909	0.10%
2020/02/24	1	10.55	0	0.00	10.55	1	2,975	0.03%
2020/02/18	0	0.00	3	10.60	10.60	-3	2,933	-0.10%
2020/02/17	4	10.61	0	0.00	10.60	4	2,931	0.14%
2020/02/14	2	10.80	5	10.80	10.75	-3	2,939	-0.10%
2020/02/12	1	10.70	0	0.00	10.75	1	2,935	0.03%
2020/02/10	2	10.65	0	0.00	10.70	2	2,900	0.07%
2020/02/07	7	10.88	0	0.00	10.85	7	2,894	0.24%
2020/02/06	1	11.10	0	0.00	11.05	1	2,909	0.03%
2020/02/04	1	11.00	0	0.00	11.15	1	2,859	0.03%
2020/01/30	4	11.15	0	0.00	11.05	4	2,920	0.14%
2020/01/20	1	12.05	2	11.95	11.95	-1	2,828	-0.04%
2020/01/16	1	12.00	1	12.05	12.00	0	2,755	0.00%
2020/01/15	5	11.80	2	11.75	11.80	3	2,651	0.11%
2020/01/14	4	11.83	6	11.77	11.80	-2	2,591	-0.08%
2020/01/13	2	11.65	4	11.65	11.85	-2	2,536	-0.08%
2020/01/10	2	11.35	0	0.00	11.30	2	2,415	0.08%
2020/01/07	0	0.00	1	11.30	11.35	-1	2,391	-0.04%
2020/01/06	1	11.20	0	0.00	11.25	1	2,374	0.04%
2019/12/30	0.6	11.30	1	11.40	11.40	-0.4	2,244	-0.02%
2019/12/24	21	11.43	22	11.26	11.15	-1	2,058	-0.05%
2019/12/23	0	0.00	4	10.85	11.10	-4	1,822	-0.22%
2019/12/20	4	10.65	0	0.00	10.75	4	1,702	0.23%
2019/12/18	0	0.00	10	10.68	10.75	-10	1,686	-0.59%
2019/12/17	0	0.00	1	10.55	10.60	-1	1,645	-0.06%
2019/12/12	1	10.55	0	0.00	10.55	1	1,758	0.06%
2019/11/28	0	0.00	7	10.70	10.65	-7	1,841	-0.38%
2019/11/22	12	10.71	2	10.80	10.70	10	1,809	0.55%
2019/11/05	0	0.00	0	10.65	10.65	0	1,725	0.00%
2019/10/31	5	10.81	5	10.71	10.65	0	1,739	0.00%
2019/10/22	0	0.00	0.1	10.60	10.55	-0.1	1,641	0.00%
2019/10/21	0	0.00	1	10.55	10.60	-1	1,708	-0.06%
2019/10/14	1	10.55	1	10.65	10.50	0	1,877	0.00%
2019/10/09	1	10.50	0	0.00	10.50	1	1,876	0.05%
2019/10/08	4	10.74	2	10.50	10.50	2	1,881	0.11%
2019/10/07	1	10.60	0	0.00	10.65	1	1,834	0.05%
2019/10/02	3	10.75	0	0.00	10.70	3	1,903	0.16%
2019/10/01	0	0.00	1	10.70	10.70	-1	1,908	-0.05%
2019/09/25	0	0.00	11	10.70	10.75	-11	1,925	-0.57%
2019/09/18	1	11.00	1	10.70	10.95	0	1,891	0.00%
2019/09/06	1	10.50	0	0.00	10.50	1	1,835	0.05%
2019/09/04	2	10.65	2	10.63	10.60	0	1,840	0.00%
2019/08/27	10	10.05	0	0.00	10.00	10	2,111	0.47%
2019/08/23	1	9.97	0	0.00	10.05	1	2,175	0.05%
2019/08/15	0	0.00	1	9.93	9.95	-1	2,269	-0.04%
2019/08/07	0	0.00	72	10.10	10.05	-72	2,440	-2.95%
2019/08/06	73	9.93	0	0.00	10.10	73	2,453	2.97%
2019/08/02	0	0.00	60	11.10	11.00	-60	2,428	-2.47%
2019/08/01	60	11.15	0	0.00	11.15	60	2,410	2.49%
2019/07/30	0	0.00	110	11.15	11.20	-110	2,416	-4.55%	大賣/鉅額交易
2019/07/25	55	11.05	0	0.00	11.10	55	2,526	2.18%
2019/07/23	55	11.05	160	11.15	11.05	-105	2,492	-4.21%	大賣/鉅額交易
2019/07/12	5	11.10	5	11.10	11.10	0	2,366	0.00%
2019/07/10	7	11.19	7	11.14	11.15	0	2,363	0.00%
2019/07/09	0	0.00	1	11.05	11.15	-1	2,377	-0.04%
2019/07/05	51	11.00	0	0.00	11.00	51	2,407	2.12%
2019/06/28	1	10.90	0	0.00	10.90	1	2,399	0.04%
2019/06/26	50	10.99	0	0.00	11.00	50	2,438	2.05%
2019/06/24	5	11.05	5	11.05	10.95	0	2,468	0.00%
2019/06/21	0	0.00	13	11.10	11.10	-13	2,459	-0.53%
2019/06/13	5	11.15	5	11.20	11.20	0	2,799	0.00%
2019/06/10	13	11.28	18	11.37	11.30	-5	2,786	-0.18%
2019/06/06	6	11.49	6	11.39	11.35	0	2,861	0.00%
2019/06/05	4	11.64	120	11.60	11.50	-116	2,834	-4.09%	大賣/鉅額交易
2019/06/04	10	11.45	51	11.49	11.40	-41	2,734	-1.50%
2019/06/03	15	11.35	11	11.40	11.40	4	2,631	0.15%
2019/05/31	6	11.30	5	11.50	11.30	1	2,597	0.04%
2019/05/29	1	11.20	0	0.00	11.15	1	2,559	0.04%
2019/05/28	2	11.40	2	11.30	11.30	0	2,545	0.00%
2019/05/27	2	11.40	2	11.35	11.40	0	2,533	0.00%
2019/05/24	5	11.25	5	11.25	11.25	0	2,488	0.00%
2019/05/23	17	11.21	15	11.25	11.10	2	2,464	0.08%
2019/05/22	5	11.25	7	11.18	11.20	-2	2,452	-0.08%
2019/05/21	26	11.21	20	11.24	11.20	6	2,449	0.24%
2019/05/20	6	10.94	6	11.02	11.10	0	2,402	0.00%
2019/05/15	0	0.00	3	10.75	10.75	-3	2,534	-0.12%
2019/05/14	5	10.29	135	10.45	10.70	-130	2,626	-4.95%	大賣/鉅額交易
2019/05/13	19	10.63	12	10.64	10.55	7	2,860	0.24%
2019/05/10	0	0.00	10	11.00	10.75	-10	2,876	-0.35%
2019/05/09	21	10.95	21	10.97	10.90	0	2,885	0.00%
2019/05/08	10	11.03	7	11.05	11.05	3	2,866	0.10%
2019/05/06	1	11.15	2	11.05	11.10	-1	2,869	-0.03%
2019/05/03	1	11.20	1	11.30	11.20	0	2,934	0.00%
2019/05/02	10	10.98	20	10.95	10.95	-10	2,825	-0.35%
2019/04/26	40	10.90	0	0.00	10.95	40	2,835	1.41%
2019/04/25	10	11.00	10	10.90	10.90	0	2,834	0.00%
2019/04/24	75	11.03	17	11.08	10.95	58	2,826	2.05%
2019/04/23	126	11.00	0	0.00	11.05	126	2,772	4.55%	大買/鉅額交易
2019/04/22	5	10.92	0	0.00	10.90	5	2,732	0.18%
2019/04/18	71	10.52	70	10.52	10.45	1	2,692	0.04%
2019/04/16	6	10.55	0	0.00	10.55	6	2,683	0.22%
2019/04/15	51	10.60	0	0.00	10.55	51	2,695	1.89%
2019/04/12	12	10.84	0	0.00	10.70	12	2,721	0.44%
2019/04/11	0	0.00	10	11.15	11.05	-10	2,684	-0.37%
2019/03/26	20	11.08	0	0.00	11.10	20	2,923	0.68%
2019/03/25	61	11.10	0	0.00	11.10	61	2,915	2.09%
2019/03/21	0	0.00	8	11.70	11.55	-8	2,866	-0.28%
2019/03/20	1	11.35	0	0.00	11.50	1	2,793	0.04%
2019/03/19	7	11.19	6	11.33	11.60	1	2,792	0.04%
2019/03/14	1	11.10	0	0.00	11.10	1	2,618	0.04%
2019/03/13	0	0.00	1	11.35	11.25	-1	2,654	-0.04%
2019/03/12	1	11.15	1	11.25	11.25	0	2,645	0.00%
2019/03/06	0	10.90	0	0.00	11.00	0	2,722	0.00%
2019/03/05	0	11.05	0	0.00	11.05	0	2,753	0.00%
2019/03/04	2	11.10	4	11.10	11.05	-2	2,764	-0.07%
2019/02/21	0	11.00	0	0.00	11.05	0	2,818	0.00%
2019/02/19	3	11.00	0	0.00	11.00	3	2,818	0.11%
2019/02/18	0	0.00	2	11.00	10.80	-2	2,767	-0.07%
2019/02/15	2	11.30	0	0.00	10.95	2	2,854	0.07%
2019/02/13	0	0.00	1	11.00	11.25	-1	2,703	-0.04%
2019/02/12	13	11.04	3	11.13	11.25	10	2,610	0.38%
2019/02/11	0	0.00	1	10.45	10.30	-1	2,373	-0.04%
2019/01/30	2	10.25	0	0.00	10.15	2	2,352	0.09%
2019/01/28	5	10.20	5	10.15	10.15	0	2,373	0.00%
2019/01/25	1	10.15	1	10.25	10.15	0	2,421	0.00%
2019/01/23	2	9.97	0	0.00	9.97	2	2,388	0.08%
2019/01/21	0	0.00	6	9.93	9.86	-6	2,468	-0.24%
2019/01/17	1	10.05	0	0.00	9.95	1	2,585	0.04%
2019/01/09	0	0.00	2	9.99	10.15	-2	2,668	-0.07%
2019/01/04	1	9.86	0	0.00	9.79	1	2,742	0.04%
2019/01/03	1	9.94	0	0.00	9.91	1	2,791	0.04%
2019/01/02	1	10.10	0	0.00	10.05	1	2,798	0.04%
2018/12/28	0	10.15	0	0.00	10.15	0	2,833	0.00%
2018/12/25	5	10.25	0	0.00	10.30	5	3,263	0.15%
2018/12/24	5	10.87	5	10.65	10.65	0	3,288	0.00%
2018/12/22	1	10.80	2	10.55	10.70	-1	3,335	-0.03%
2018/12/21	1	9.91	0	0.00	9.87	1	3,217	0.03%
2018/12/11	0	0.00	0	10.45	10.45	0	4,036	0.00%
2018/12/06	1	10.75	1	10.55	10.45	0	4,191	0.00%
2018/12/03	0	0.00	1	11.10	11.15	-1	4,232	-0.02%
2018/11/26	1	10.75	1	10.80	10.80	0	4,035	0.00%
2018/11/23	1	11.00	0	0.00	11.00	1	4,004	0.02%
2018/11/15	1	11.25	0	0.00	11.25	1	4,127	0.02%
2018/11/14	0	0.00	2	11.43	11.45	-2	4,121	-0.05%
2018/11/08	1	11.25	0	0.00	11.25	1	4,149	0.02%
2018/11/01	1	10.90	0	0.00	11.05	1	4,378	0.02%
2018/10/30	0	0.00	1	10.50	10.60	-1	4,335	-0.02%
2018/10/26	0	0.00	10	10.55	10.45	-10	4,278	-0.23%
2018/10/25	12	11.12	0	0.00	10.80	12	4,239	0.28%
2018/10/23	2	11.63	0	0.00	11.50	2	4,219	0.05%
2018/10/19	1	11.50	0	0.00	11.65	1	4,255	0.02%
2018/10/18	2	11.85	0	0.00	11.70	2	4,300	0.05%
2018/10/12	1	11.60	0	0.00	11.90	1	4,382	0.02%
2018/10/11	0	0.00	5	11.45	11.45	-5	4,484	-0.11%
2018/10/09	0	0.00	4	12.80	12.60	-4	4,515	-0.09%
2018/10/08	4	12.75	0	0.00	12.90	4	4,520	0.09%
2018/10/03	2	13.48	4	13.76	13.35	-2	4,496	-0.04%
2018/10/02	1	13.05	21	13.10	13.15	-20	4,252	-0.47%
2018/10/01	28	13.25	15	13.22	13.25	13	4,246	0.31%
2018/09/28	8	13.09	8	13.18	12.95	0	4,241	0.00%
2018/09/27	7	13.01	6	12.95	12.90	1	4,202	0.02%
2018/09/26	107	13.40	100	13.10	13.15	7	4,190	0.17%	大買/
2018/09/25	3	13.25	5	13.12	13.15	-2	4,146	-0.05%
2018/09/21	0	0.00	1	12.65	12.70	-1	3,916	-0.03%
2018/09/20	1	12.50	0	0.00	12.40	1	3,911	0.03%
2018/09/19	4	12.65	4	12.69	12.65	0	3,943	0.00%
2018/09/18	13	12.74	0	0.00	12.40	13	3,965	0.33%
2018/09/17	1	12.25	14	12.19	12.50	-13	3,943	-0.33%
2018/09/13	0	0.00	2	11.90	11.90	-2	3,960	-0.05%
2018/09/12	2	11.90	14	11.78	11.85	-12	3,979	-0.30%
2018/09/10	8	11.14	0	0.00	11.10	8	4,209	0.19%
2018/09/07	3	11.80	3	12.10	11.75	0	4,251	0.00%
2018/09/06	3	12.22	0	0.00	12.05	3	4,651	0.06%
2018/08/29	0	0.00	2	12.35	12.35	-2	5,782	-0.03%
2018/08/23	1	12.55	6	12.71	12.70	-5	6,664	-0.08%
2018/08/21	0	0.00	10	11.90	12.00	-10	7,264	-0.14%
2018/08/20	5	11.95	0	0.00	11.80	5	7,332	0.07%
2018/08/14	1	12.60	0	0.00	12.60	1	7,628	0.01%
2018/08/13	2	12.55	0	0.00	12.55	2	7,664	0.03%
2018/08/10	3	13.17	0	0.00	13.10	3	7,667	0.04%
2018/08/08	2	13.85	1	14.00	13.75	1	7,762	0.01%
2018/07/23	1	13.15	16	13.16	13.25	-15	10,813	-0.14%
2018/07/20	0	0.00	30	13.60	13.25	-30	11,292	-0.27%
2018/07/19	1	13.95	11	13.87	13.85	-10	11,552	-0.09%
2018/07/18	1	13.95	21	14.01	13.85	-20	11,902	-0.17%
2018/07/17	16	13.80	21	13.85	13.80	-5	11,997	-0.04%
2018/07/16	4	13.49	1	13.50	13.45	3	12,675	0.02%
2018/07/13	21	13.45	1	13.50	13.35	20	13,308	0.15%
2018/07/12	9	13.42	4	13.35	13.35	5	13,655	0.04%
2018/07/10	1	13.00	2	13.08	12.95	-1	14,680	-0.01%
2018/07/09	10	12.55	0	0.00	12.80	10	15,078	0.07%
2018/07/06	5	12.05	0	0.00	12.50	5	15,444	0.03%
2018/07/05	2	12.90	0	0.00	12.70	2	16,184	0.01%
2018/07/03	6	13.14	0	0.00	13.00	6	19,033	0.03%
2018/07/02	5	13.80	0	0.00	13.50	5	20,309	0.02%
2018/06/29	2	13.80	3	13.75	13.80	-1	20,916	0.00%
2018/06/27	3	14.03	8	14.08	13.90	-5	22,255	-0.02%
2018/06/26	9	13.74	3	13.60	13.60	6	23,205	0.03%
2018/06/25	11	14.12	5	14.00	14.05	6	23,961	0.03%
2018/06/22	0	0.00	1	14.25	14.15	-1	24,878	0.00%
2018/06/21	1	14.30	4	14.45	14.40	-3	24,899	-0.01%
2018/06/20	23	14.57	5	14.35	14.35	18	24,904	0.07%
2018/06/19	5	14.93	22	14.85	14.55	-17	24,906	-0.07%
2018/06/15	1	14.25	6	14.37	14.55	-5	24,923	-0.02%
2018/06/14	5	14.85	3	14.92	14.45	2	24,848	0.01%
2018/06/13	22	14.81	27	14.83	14.70	-5	24,440	-0.02%
2018/06/12	3	14.10	0	0.00	14.10	3	23,812	0.01%
2018/06/08	4	14.25	0	0.00	14.25	4	23,712	0.02%
2018/06/07	0	0.00	12	14.41	14.35	-12	23,684	-0.05%
2018/06/06	20	14.65	0	0.00	14.55	20	23,629	0.08%
2018/06/05	1	14.80	0	0.00	14.55	1	23,579	0.00%
2018/06/04	11	15.11	3	15.10	14.90	8	23,514	0.03%
2018/06/01	0	0.00	4	14.83	14.80	-4	23,306	-0.02%
2018/05/31	8	14.71	1	15.15	14.55	7	23,221	0.03%
2018/05/30	13	15.04	9	14.89	14.90	4	23,023	0.02%
2018/05/29	0	0.00	31	14.17	14.10	-31	22,535	-0.14%
2018/05/28	11	13.96	0	0.00	13.90	11	22,576	0.05%
2018/05/24	0	0.00	2	14.38	14.20	-2	22,970	-0.01%
2018/05/23	10	14.20	0	0.00	13.95	10	23,027	0.04%
2018/05/22	1	14.30	1	14.10	14.10	0	22,983	0.00%
2018/05/21	1	14.25	27	14.25	14.20	-26	22,997	-0.11%
2018/05/18	3	14.10	12	14.20	14.10	-9	23,043	-0.04%
2018/05/17	10	14.45	0	0.00	14.25	10	23,107	0.04%
2018/05/16	10	14.55	0	0.00	14.50	10	23,085	0.04%
2018/05/15	10	14.48	3	14.43	14.70	7	23,051	0.03%
2018/05/14	17	14.00	21	14.08	14.00	-4	22,841	-0.02%
2018/05/11	21	14.40	6	14.39	14.20	15	22,794	0.07%
2018/05/10	7	14.19	0	0.00	14.05	7	22,677	0.03%
2018/05/09	5	14.34	5	14.27	14.55	0	22,549	0.00%
2018/05/08	0	0.00	9	14.17	13.80	-9	22,331	-0.04%
2018/05/04	4	14.38	7	14.45	14.40	-3	22,270	-0.01%
2018/05/03	8	14.41	1	14.50	14.10	7	22,104	0.03%
2018/05/02	35	15.06	43	14.73	14.80	-8	22,036	-0.04%
2018/04/30	13	15.57	3	15.87	15.80	10	21,551	0.05%
2018/04/27	1	14.40	2	14.68	14.95	-1	21,151	0.00%
2018/04/26	1	15.60	5	14.86	14.75	-4	21,133	-0.02%
2018/04/25	5	15.55	2	15.38	15.70	3	20,731	0.01%
2018/04/24	0	0.00	12	14.76	15.15	-12	20,593	-0.06%
2018/04/23	1	16.30	0	0.00	16.10	1	20,318	0.00%
2018/04/20	17	16.86	15	16.56	16.40	2	20,316	0.01%
2018/04/19	28	16.56	27	16.48	16.45	1	20,016	0.00%
2018/04/18	33	16.32	8	16.16	16.10	25	20,022	0.12%
2018/04/17	1	15.85	0	0.00	16.00	1	21,850	0.00%
2018/04/16	25	15.67	67	15.81	16.10	-42	22,218	-0.19%
2018/04/13	8	16.23	1	16.10	15.90	7	22,585	0.03%
2018/04/12	1	16.25	2	16.03	15.95	-1	22,255	0.00%
2018/04/11	1	16.55	2	16.15	16.65	-1	21,929	0.00%
2018/04/10	39	17.30	29	17.43	16.15	10	21,196	0.05%
2018/04/09	55	17.50	50	17.56	17.90	5	19,983	0.03%
2018/04/03	29.5	16.41	20	16.18	16.70	9.5	18,537	0.05%
2018/04/02	20	15.76	15	15.88	15.55	5	17,694	0.03%
2018/03/31	2	15.25	3	15.28	15.10	-1	17,151	-0.01%
2018/03/30	34	15.76	27	15.91	15.25	7	16,948	0.04%
2018/03/29	65	14.87	77	14.98	15.00	-12	15,991	-0.08%
2018/03/28	13	14.23	5	14.43	14.10	8	15,053	0.05%
2018/03/27	24	14.04	51	14.12	14.10	-27	14,266	-0.19%
2018/03/26	1	13.20	10	13.10	13.10	-9	13,432	-0.07%
2018/03/23	5	12.74	0	0.00	12.85	5	13,663	0.04%
2018/03/21	2	13.50	17	13.53	13.45	-15	14,098	-0.11%
2018/03/14	21	13.04	20	12.95	12.90	1	14,940	0.01%
2018/03/13	20	13.20	20	13.05	13.00	0	15,727	0.00%
2018/03/12	20	12.94	0	0.00	12.85	20	16,159	0.12%
2018/03/09	4	12.95	0	0.00	12.95	4	16,574	0.02%
2018/03/08	1	13.15	5	13.32	13.20	-4	17,110	-0.02%
2018/03/07	3	13.05	0	0.00	13.05	3	17,678	0.02%
2018/03/06	9	13.69	1	13.60	13.50	8	18,586	0.04%
2018/03/05	60	13.90	0	0.00	13.55	60	19,631	0.31%
2018/03/02	2	13.90	11	14.05	13.90	-9	20,530	-0.04%
2018/03/01	13	14.00	10	13.95	14.00	3	21,225	0.01%
2018/02/27	3	14.02	10	13.94	14.00	-7	21,425	-0.03%
2018/02/26	2	13.63	10	13.73	13.55	-8	21,188	-0.04%
2018/02/23	12	13.38	25	13.47	13.70	-13	21,268	-0.06%
2018/02/22	0	0.00	4	12.95	12.95	-4	21,431	-0.02%
2018/02/21	5	12.95	30	12.95	13.00	-25	21,854	-0.11%
2018/02/09	4	11.98	51	11.66	12.40	-47	22,394	-0.21%
2018/02/08	2	12.18	0	0.00	12.05	2	22,327	0.01%
2018/02/07	0	0.00	6	12.45	12.50	-6	22,386	-0.03%
2018/02/06	7	11.81	28	11.86	11.80	-21	22,465	-0.09%
2018/02/05	5	12.95	2	12.95	13.05	3	22,689	0.01%
2018/02/02	0	0.00	1	13.65	13.40	-1	23,266	0.00%
2018/02/01	2	13.55	2	13.50	13.45	0	23,966	0.00%
2018/01/31	2	13.00	2	13.00	13.30	0	23,942	0.00%
2018/01/29	3	13.52	1	13.70	13.50	2	23,884	0.01%
2018/01/26	0	0.00	1	13.65	13.60	-1	23,907	0.00%
2018/01/25	9	13.99	3	14.02	13.70	6	23,955	0.03%
2018/01/24	1	13.60	2	13.60	13.60	-1	23,884	0.00%
2018/01/23	4	13.74	1	13.85	13.75	3	23,935	0.01%
2018/01/22	12	13.84	3	13.62	13.65	9	24,033	0.04%
2018/01/19	2	14.05	0	0.00	14.15	2	24,310	0.01%
2018/01/18	2	14.03	0	0.00	14.00	2	24,664	0.01%
2018/01/17	1	14.25	1	14.45	14.25	0	24,934	0.00%
2018/01/16	0	0.00	6	14.29	14.55	-6	24,889	-0.02%
2018/01/15	17	14.42	14	14.46	14.20	3	24,884	0.01%
2018/01/12	10	14.93	4	14.95	14.85	6	24,415	0.02%
2018/01/11	9	15.59	10	15.76	14.80	-1	23,839	0.00%
2018/01/10	38	14.76	29	14.91	15.00	9	21,688	0.04%
2018/01/09	44	14.44	2	14.25	14.25	42	20,880	0.20%
2018/01/08	0	0.00	4	13.86	13.60	-4	20,377	-0.02%
2018/01/05	0	0.00	5	13.70	13.55	-5	20,271	-0.02%
2018/01/04	4	13.65	0	0.00	13.65	4	20,210	0.02%
2018/01/03	1	13.80	0	0.00	13.70	1	20,244	0.00%
2018/01/02	20	14.10	10	13.82	13.75	10	20,170	0.05%