大亞 (1609)-群益金鼎-高雄券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
42.25
漲跌
▼0.10
漲幅
-0.24%
成交量
2,102張
產業
上市電器電纜類股▲0.13%
935人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大亞 (1609)籌碼相關－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	2	43.20	0	0.00	42.85	2	4,418	0.05%
2024/12/11	0	0.00	0.1	44.35	44.50	-0.1	4,429	0.00%
2024/12/09	1	44.65	1	44.65	44.60	0	4,644	0.00%
2024/12/03	12	45.90	1.3	45.73	45.75	10.7	5,040	0.21%
2024/11/28	1	45.20	0	0.00	45.20	1	5,279	0.02%
2024/11/27	2	46.15	1	46.10	46.00	1	5,344	0.02%
2024/11/26	9	47.23	1.2	47.01	47.10	7.9	5,413	0.15%
2024/11/25	0	0.00	1	47.00	46.80	-1	5,417	-0.02%
2024/11/22	1	46.50	3	46.13	46.45	-2	5,552	-0.04%
2024/11/21	0	0.00	1	44.90	44.90	-1	5,586	-0.02%
2024/11/20	1	44.90	0	0.00	44.55	1	5,838	0.02%
2024/11/19	0	0.00	1	44.80	44.80	-1	6,196	-0.02%
2024/11/15	0	0.00	2.3	45.43	45.40	-2.3	6,826	-0.03%
2024/11/14	1	45.00	4.1	44.87	44.60	-3.1	7,066	-0.04%
2024/11/13	0	0.00	1	45.05	44.80	-1	7,249	-0.01%
2024/11/12	1	45.50	0	0.00	45.00	1	7,467	0.01%
2024/11/11	0	0.00	1	45.90	45.95	-1	7,700	-0.01%
2024/11/08	1	46.00	0	0.00	45.25	1	8,091	0.01%
2024/11/06	7	45.74	0	0.00	45.45	7	8,796	0.08%
2024/11/04	0	46.00	0	46.05	46.00	0	9,483	0.00%
2024/11/01	0	0.00	1	44.90	46.20	-1	9,827	-0.01%
2024/10/30	0	45.30	2	45.30	45.30	-2	10,068	-0.02%
2024/10/28	1	45.85	0.2	46.30	46.10	0.8	10,426	0.01%
2024/10/25	0	0.00	2.2	46.36	46.40	-2.2	10,593	-0.02%
2024/10/24	0	46.75	0.1	46.70	46.30	-0.1	11,070	0.00%
2024/10/23	0	0.00	0	47.78	47.35	0	11,586	0.00%
2024/10/22	2.9	46.73	4	46.85	46.90	-1.1	11,907	-0.01%
2024/10/21	1	47.40	0	0.00	47.10	1	12,683	0.01%
2024/10/18	0	47.15	0	0.00	47.00	0	13,586	0.00%
2024/10/17	0	47.60	3.2	47.64	47.45	-3.2	14,151	-0.02%
2024/10/16	1	47.15	0	0.00	47.15	1	16,275	0.01%
2024/10/15	0.2	48.16	0	47.95	47.70	0.2	16,978	0.00%
2024/10/14	1	48.70	5.6	48.60	48.70	-4.6	17,972	-0.03%
2024/10/11	0.1	47.95	0	0.00	47.65	0.1	18,469	0.00%
2024/10/09	12	48.22	0	0.00	48.15	12	18,783	0.06%
2024/10/08	0.1	48.69	0	0.00	48.60	0.1	19,150	0.00%
2024/10/07	2.4	49.43	1	49.65	49.35	1.4	19,529	0.01%
2024/10/04	3.6	49.13	2	49.38	49.10	1.6	19,667	0.01%
2024/10/01	0.1	50.40	1.2	50.30	50.70	-1.1	19,826	-0.01%
2024/09/30	2	51.30	2.1	51.03	50.70	-0.1	20,256	0.00%
2024/09/27	5.1	51.20	4.1	51.30	52.00	1	20,265	0.01%
2024/09/26	2	51.11	1.5	51.08	50.60	0.5	20,263	0.00%
2024/09/25	0.5	50.50	1	50.50	50.50	-0.5	20,460	0.00%
2024/09/24	0.3	50.30	0	0.00	50.20	0.3	20,868	0.00%
2024/09/23	0.7	50.84	0.6	51.07	50.70	0.1	21,472	0.00%
2024/09/20	1.3	50.61	2	50.30	50.70	-0.7	22,050	0.00%
2024/09/19	1.4	50.51	0.2	50.70	50.70	1.1	22,510	0.00%
2024/09/18	2.2	50.79	0.9	50.68	50.60	1.3	22,550	0.01%
2024/09/16	0.5	49.97	1.5	49.64	49.90	-1.1	22,607	0.00%
2024/09/13	0.5	48.60	0.8	48.51	48.65	-0.3	22,817	0.00%
2024/09/12	1.9	48.26	0.1	48.40	48.45	1.8	23,113	0.01%
2024/09/11	0	0.00	1	47.35	47.70	-1	23,391	0.00%
2024/09/10	6	48.28	1	46.55	46.40	5	24,132	0.02%
2024/09/06	6	48.40	4.1	48.50	48.70	2	25,569	0.01%
2024/09/05	1	48.50	0	0.00	48.20	1	25,736	0.00%
2024/09/04	0	0.00	2	49.80	49.35	-2	26,178	-0.01%
2024/09/03	12	51.98	0	0.00	51.60	12	26,875	0.04%
2024/09/02	0	0.00	9	53.84	52.70	-9	26,911	-0.03%
2024/08/30	11	52.75	0	53.00	52.90	11	26,902	0.04%
2024/08/29	0	0.00	4.4	53.26	53.00	-4.4	26,974	-0.02%
2024/08/28	18	53.73	3	53.80	53.60	15	27,040	0.06%
2024/08/27	0.4	54.50	2	54.00	54.30	-1.6	27,026	-0.01%
2024/08/26	2	54.91	0	0.00	54.20	2	27,084	0.01%
2024/08/23	0	0.00	5.1	55.04	55.80	-5.1	26,997	-0.02%
2024/08/22	6	56.03	9.1	55.72	55.60	-3.1	26,965	-0.01%
2024/08/21	9	55.91	5	56.76	55.60	4	26,989	0.01%
2024/08/20	11	56.09	25.1	56.38	56.30	-14.1	27,024	-0.05%
2024/08/19	4	53.33	1	53.50	53.30	3	26,949	0.01%
2024/08/16	10	54.19	2	54.20	54.10	8	26,999	0.03%
2024/08/15	1	57.20	6	57.22	56.80	-5	27,016	-0.02%
2024/08/14	4.1	57.04	5.6	57.28	57.20	-1.5	27,424	-0.01%
2024/08/13	1.1	57.55	9.5	57.57	57.40	-8.4	27,400	-0.03%
2024/08/12	14.4	57.40	12	57.59	57.60	2.4	27,345	0.01%
2024/08/09	10.1	56.90	13	56.84	56.60	-2.9	27,289	-0.01%
2024/08/08	1	55.60	4	54.48	55.20	-3	27,027	-0.01%
2024/08/07	1.1	54.98	28	52.95	55.20	-26.9	27,207	-0.10%
2024/08/06	2	50.35	0	0.00	51.00	2	27,253	0.01%
2024/08/05	6	50.53	4	50.99	50.00	2	27,647	0.01%
2024/08/02	29	55.30	26	55.57	55.30	3	28,361	0.01%
2024/08/01	6	56.02	24	56.13	56.40	-18	29,217	-0.06%
2024/07/31	20	54.76	3	54.90	54.20	17	29,530	0.06%
2024/07/30	3	54.67	19.2	54.72	55.20	-16.2	30,122	-0.05%
2024/07/29	41	55.55	34	56.61	55.00	7	30,715	0.02%
2024/07/26	9	56.67	16.1	56.80	57.20	-7.1	30,965	-0.02%
2024/07/23	22.1	56.39	50	56.62	55.70	-27.9	31,280	-0.09%
2024/07/22	37	57.05	50	57.84	56.00	-13	31,959	-0.04%
2024/07/19	90.1	59.32	111.4	59.50	59.00	-21.3	32,416	-0.07%	大賣/
2024/07/18	44.3	58.50	33	58.37	58.70	11.3	33,894	0.03%
2024/07/17	113.1	59.24	127	59.83	58.40	-13.9	35,831	-0.04%	大買/大賣/
2024/07/16	28.2	56.99	5.1	57.27	57.30	23.1	36,721	0.06%
2024/07/15	27.4	57.21	39.8	57.05	57.20	-12.4	42,496	-0.03%
2024/07/12	45.7	55.08	60.5	55.63	55.00	-14.8	44,084	-0.03%
2024/07/11	31.2	54.91	4	54.80	54.30	27.2	45,321	0.06%
2024/07/10	16.3	55.08	35.6	55.54	55.50	-19.3	48,804	-0.04%
2024/07/09	19.9	54.43	22.3	54.93	55.10	-2.4	51,385	0.00%
2024/07/08	8.5	54.31	1.1	54.21	54.10	7.3	52,610	0.01%
2024/07/05	36.4	55.23	5.3	55.07	55.00	31.2	53,494	0.06%
2024/07/04	25.9	55.38	91.1	55.44	55.50	-65.2	55,074	-0.12%
2024/07/03	3.1	54.22	1	54.30	54.00	2.1	56,472	0.00%
2024/07/02	15.3	54.47	1.2	54.33	54.20	14.1	57,052	0.02%
2024/07/01	12.4	55.32	3.2	55.51	54.80	9.2	57,349	0.02%
2024/06/28	11.5	55.86	18.5	56.19	55.80	-7	57,402	-0.01%
2024/06/27	76.1	55.58	53.1	55.63	55.50	23	57,195	0.04%
2024/06/26	37.3	55.19	21	55.30	55.40	16.3	57,186	0.03%
2024/06/25	16	52.89	53	53.63	55.00	-37	57,280	-0.06%
2024/06/24	11	52.87	0	0.00	52.70	11	57,860	0.02%
2024/06/21	2	53.50	2	53.85	53.60	0	60,054	0.00%
2024/06/20	16.1	53.96	42	53.49	53.50	-26	63,423	-0.04%
2024/06/19	13	53.82	8	53.35	53.20	5	64,988	0.01%
2024/06/18	24	53.81	14	54.06	54.10	10	65,146	0.02%
2024/06/17	69	54.08	79	54.67	53.70	-10	65,108	-0.02%
2024/06/14	26.1	54.63	75	53.64	54.90	-48.9	64,694	-0.08%
2024/06/13	16	51.81	2	52.05	51.70	14	63,741	0.02%
2024/06/12	5	51.60	15	51.46	51.00	-10	63,858	-0.02%
2024/06/11	31	52.61	9.1	51.83	51.40	21.9	65,074	0.03%
2024/06/07	58.2	51.15	27.6	51.86	52.20	30.6	64,838	0.05%
2024/06/06	0	0.00	3	49.00	49.10	-3	64,234	0.00%
2024/06/05	5	48.67	0	0.00	48.60	5	64,199	0.01%
2024/06/04	1	49.10	0	0.00	48.95	1	64,365	0.00%
2024/06/03	0	0.00	4	48.90	48.90	-4	64,606	-0.01%
2024/05/30	2	49.40	3	49.93	49.10	-1	66,161	0.00%
2024/05/29	2	50.40	0	0.00	50.30	2	66,381	0.00%
2024/05/28	5	50.90	2	50.60	51.00	3	66,963	0.00%
2024/05/27	2	50.00	12	50.82	50.50	-10	67,573	-0.01%
2024/05/24	10	49.82	6	49.40	49.50	4	67,474	0.01%
2024/05/23	35	51.39	25	50.21	50.10	10	67,648	0.01%
2024/05/22	25	53.22	9	53.01	52.60	16	67,442	0.02%
2024/05/21	3	53.60	4.2	53.24	52.90	-1.2	67,454	0.00%
2024/05/20	41	53.66	40.7	54.27	53.50	0.3	67,326	0.00%
2024/05/17	2	52.70	2	53.10	53.10	0	66,888	0.00%
2024/05/16	12	52.33	19	52.24	52.10	-7	66,923	-0.01%
2024/05/15	39	53.46	6	53.10	52.10	33	66,961	0.05%
2024/05/14	12	52.58	12	52.44	52.40	0	66,691	0.00%
2024/05/13	8	52.46	1	53.10	53.00	7	66,475	0.01%
2024/05/10	9	52.67	8.2	52.98	53.60	0.8	66,203	0.00%
2024/05/09	22.2	54.46	22	53.86	53.30	0.2	65,851	0.00%
2024/05/08	55	56.09	67	55.84	56.20	-12	65,135	-0.02%
2024/05/07	71	53.86	22	54.59	55.80	49	64,115	0.08%
2024/05/06	9	53.08	6	53.22	52.90	3	63,002	0.00%
2024/05/03	24	55.23	14	55.19	54.00	10	62,453	0.02%
2024/05/02	22	57.37	16	57.17	56.30	6	61,790	0.01%
2024/04/30	25	56.21	25.1	56.53	56.90	-0.1	61,060	0.00%
2024/04/29	95	58.25	25.2	58.49	57.60	69.8	60,379	0.12%
2024/04/26	45.2	61.10	41.4	61.05	60.00	3.8	59,620	0.01%
2024/04/25	41.2	60.74	47.2	60.62	60.90	-5.9	58,696	-0.01%
2024/04/24	91	60.04	102.1	60.18	60.50	-11.1	57,532	-0.02%	大賣/
2024/04/23	51.2	58.13	59.1	58.02	57.60	-7.8	55,336	-0.01%
2024/04/22	63	61.12	108.3	60.15	57.80	-45.3	53,268	-0.09%	大賣/
2024/04/19	148.6	64.96	123.1	64.67	64.20	25.5	51,577	0.05%	大買/大賣/
2024/04/18	50	63.55	52.3	63.48	64.70	-2.3	45,068	-0.01%
2024/04/17	33.1	56.76	51.1	57.52	58.90	-18	42,476	-0.04%
2024/04/16	76.4	55.53	118.2	55.19	53.60	-41.8	40,749	-0.10%	大賣/
2024/04/15	50.2	55.19	33.4	55.31	55.60	16.8	36,988	0.05%
2024/04/12	21.3	47.58	27.9	48.65	50.60	-6.7	34,024	-0.02%
2024/04/11	16.3	46.73	19	46.96	46.00	-2.7	32,414	-0.01%
2024/04/10	38	47.04	42.1	46.69	46.70	-4.1	31,471	-0.01%
2024/04/09	39.2	44.69	87.6	44.99	45.55	-48.3	29,793	-0.16%
2024/04/08	191.3	43.01	22.8	42.82	43.10	168.4	28,049	0.60%	大買/鉅額交易
2024/04/03	24.2	41.65	8	41.73	41.15	16.2	27,536	0.06%
2024/04/02	15.2	42.04	8	42.08	41.75	7.2	27,355	0.03%
2024/04/01	23	43.00	7	43.13	42.60	16	27,068	0.06%
2024/03/29	17.1	43.14	12.1	43.52	43.00	5	26,844	0.02%
2024/03/28	13.2	44.68	11.2	44.70	44.20	2	26,243	0.01%
2024/03/27	51.2	44.93	30.2	45.19	44.05	21.1	25,546	0.08%
2024/03/26	63.2	45.35	119.1	45.04	43.80	-55.9	24,475	-0.23%	大賣/
2024/03/25	116.1	44.59	118.6	44.51	45.40	-2.4	22,208	-0.01%	大買/大賣/
2024/03/22	50	41.74	103.5	41.59	42.45	-53.5	18,720	-0.29%	大賣/
2024/03/21	0.1	38.04	25.4	38.35	38.60	-25.3	16,948	-0.15%
2024/03/20	11	37.61	4	37.66	37.35	7	16,636	0.04%
2024/03/19	21	38.34	8	38.85	38.10	13	16,490	0.08%
2024/03/18	12.3	38.46	14	38.42	38.45	-1.7	16,303	-0.01%
2024/03/15	25	37.74	9	38.22	37.95	16	16,333	0.10%
2024/03/14	95	38.38	33	38.48	37.85	62	16,455	0.38%
2024/03/13	21.1	37.25	38	36.89	36.85	-16.9	15,554	-0.11%
2024/03/12	2.6	37.08	6	37.13	37.20	-3.4	16,240	-0.02%
2024/03/11	6.3	36.13	4	36.10	36.30	2.3	16,078	0.01%
2024/03/08	4	36.30	1	36.60	36.05	3	16,116	0.02%
2024/03/07	10.3	37.00	5	36.75	36.70	5.3	16,013	0.03%
2024/03/06	57	38.66	58.2	38.17	37.50	-1.2	15,653	-0.01%
2024/03/05	32	36.54	76	36.49	36.35	-44	14,187	-0.31%
2024/03/04	21	37.86	25	37.11	36.95	-4	14,009	-0.03%
2024/03/01	48	37.48	48	37.66	37.85	0	13,745	0.00%
2024/02/29	92	37.31	73.1	37.27	37.50	18.9	13,258	0.14%
2024/02/27	2	36.30	0	0.00	35.65	2	12,912	0.02%
2024/02/26	32.2	36.96	13	36.99	36.45	19.2	12,829	0.15%
2024/02/23	1	36.40	6	36.39	36.25	-5	12,302	-0.04%
2024/02/22	9	36.36	26.2	36.49	36.40	-17.2	12,200	-0.14%
2024/02/21	22.1	36.01	26	36.39	36.15	-3.9	12,059	-0.03%
2024/02/20	22	36.18	4	36.16	35.90	18	12,000	0.15%
2024/02/19	5	36.36	16	36.49	36.30	-11	11,892	-0.09%
2024/02/16	30	35.73	8	35.87	35.90	22	11,753	0.19%
2024/02/15	0	0.00	5	35.30	35.25	-5	11,571	-0.04%
2024/02/02	2	34.80	0	0.00	34.80	2	11,490	0.02%
2024/02/01	3	35.37	0	0.00	35.40	3	11,408	0.03%
2024/01/26	0.2	34.95	2.5	34.62	34.60	-2.3	11,464	-0.02%
2024/01/24	2	35.35	0	0.00	35.35	2	11,461	0.02%
2024/01/23	8.5	35.52	5	35.48	35.40	3.5	11,477	0.03%
2024/01/22	2	35.10	2.1	35.37	35.35	-0.1	11,439	0.00%
2024/01/19	4	35.09	1	35.25	34.80	3	11,317	0.03%
2024/01/18	1	34.70	0	0.00	34.80	1	11,228	0.01%
2024/01/16	11	35.70	7	35.71	35.50	4	11,067	0.04%
2024/01/15	31	36.28	33.1	36.71	36.90	-2.1	10,747	-0.02%
2024/01/12	2	34.20	0	0.00	34.15	2	9,522	0.02%
2024/01/11	0	0.00	2.1	34.00	34.10	-2.1	9,592	-0.02%
2024/01/10	3	33.25	3	33.25	33.25	0	9,701	0.00%
2024/01/09	0	0.00	1	33.70	33.65	-1	9,803	-0.01%
2024/01/08	0	0.00	1	34.15	34.10	-1	9,826	-0.01%
2024/01/05	0	0.00	3	34.70	34.30	-3	9,894	-0.03%
2024/01/04	1	34.60	1	35.20	34.60	0	9,942	0.00%
2024/01/03	2.1	35.08	2.3	35.22	34.70	-0.2	10,003	0.00%
2024/01/02	2	35.00	8	34.89	35.00	-6	9,946	-0.06%
2023/12/29	9	34.67	1	34.55	34.50	8	9,959	0.08%
2023/12/28	2	34.70	13.8	34.44	35.00	-11.8	9,956	-0.12%
2023/12/27	0.7	34.15	1	34.15	34.00	-0.3	10,054	0.00%
2023/12/26	0	0.00	1	33.75	33.95	-1	10,500	-0.01%
2023/12/25	6	33.99	5	33.72	33.75	1	11,418	0.01%
2023/12/22	0	0.00	15.1	34.28	33.90	-15.1	11,866	-0.13%
2023/12/21	0	0.00	0.1	34.35	34.30	-0.1	12,507	0.00%
2023/12/20	10	34.20	0	0.00	34.20	10	12,617	0.08%
2023/12/19	4	33.43	1	33.40	33.45	3	12,665	0.02%
2023/12/18	4	34.28	3	34.50	33.90	1	12,681	0.01%
2023/12/15	1.1	34.58	0	0.00	34.40	1.1	12,693	0.01%
2023/12/14	16	34.96	5	34.90	34.55	11	12,628	0.09%
2023/12/13	9	34.90	4	35.14	34.85	5	12,503	0.04%
2023/12/12	25	36.25	23	36.12	35.60	2	12,373	0.02%
2023/12/11	24	36.36	26	36.59	35.80	-2	11,967	-0.02%
2023/12/08	5	35.46	20	35.65	35.60	-15	11,478	-0.13%
2023/12/07	39	35.65	53	35.66	35.95	-14	11,007	-0.13%
2023/12/06	3	33.87	3	33.83	33.95	0	10,073	0.00%
2023/12/05	2	33.38	0	0.00	33.45	2	10,041	0.02%
2023/12/04	5	34.22	0	0.00	33.95	5	9,961	0.05%
2023/11/29	3	34.23	1	34.25	34.25	2	9,996	0.02%
2023/11/28	0	0.00	2	34.43	34.45	-2	10,079	-0.02%
2023/11/27	2.1	34.12	1	34.30	34.00	1.1	10,284	0.01%
2023/11/24	15.1	34.26	50	34.25	34.20	-34.9	10,226	-0.34%
2023/11/22	16	33.68	11	33.45	33.55	5	9,990	0.05%
2023/11/21	50.4	33.76	21	33.86	33.70	29.4	10,061	0.29%
2023/11/20	10	33.30	1	33.25	33.50	9	10,060	0.09%
2023/11/17	2	33.35	1	33.30	33.25	1	10,102	0.01%
2023/11/16	0	0.00	6	33.00	33.00	-6	10,190	-0.06%
2023/11/15	3	32.55	24	32.94	32.75	-21	10,289	-0.20%
2023/11/14	3	32.65	0	0.00	32.05	3	10,528	0.03%
2023/11/13	11	32.21	1	32.45	32.45	10	10,919	0.09%
2023/11/10	10	32.45	5	32.35	32.25	5	11,057	0.05%
2023/11/09	10	32.55	0	0.00	32.55	10	11,263	0.09%
2023/11/08	5	32.70	0	0.00	32.60	5	11,569	0.04%
2023/11/07	6	33.31	0	0.00	33.15	6	11,769	0.05%
2023/11/06	11	33.42	5	33.30	33.45	6	12,119	0.05%
2023/11/03	1	32.80	0	0.00	32.80	1	12,498	0.01%
2023/11/02	0	0.00	1	32.45	32.50	-1	12,697	-0.01%
2023/11/01	1	31.90	0	0.00	31.90	1	13,002	0.01%
2023/10/31	0	0.00	1.1	32.35	32.00	-1.1	13,902	-0.01%
2023/10/30	20	33.20	10	33.15	32.80	10	16,190	0.06%
2023/10/27	0	0.00	8	32.84	32.80	-8	16,241	-0.05%
2023/10/26	5.1	32.94	31	33.02	32.80	-25.9	16,488	-0.16%
2023/10/25	32	33.69	32	33.62	33.45	0	16,712	0.00%
2023/10/24	10	33.14	0	0.00	33.40	10	16,883	0.06%
2023/10/23	7	33.00	33	32.01	33.05	-26	17,175	-0.15%
2023/10/20	11.1	32.05	7	32.14	32.10	4.1	17,530	0.02%
2023/10/19	22	32.94	10	32.70	32.80	12	18,760	0.06%
2023/10/18	20	33.20	0	0.00	32.90	20	19,514	0.10%
2023/10/17	28.1	34.21	1	33.80	33.60	27.1	19,983	0.14%
2023/10/16	11.1	34.65	14	34.33	34.25	-2.9	20,170	-0.01%
2023/10/13	3	35.07	7	35.01	34.95	-4	21,179	-0.02%
2023/10/12	12.1	35.49	0	0.00	35.50	12.1	22,483	0.05%
2023/10/11	11.1	35.64	15.4	35.68	35.35	-4.3	22,863	-0.02%
2023/10/06	14	36.51	10	36.40	36.40	4	23,403	0.02%
2023/10/05	10.2	37.13	3	37.40	36.90	7.2	23,809	0.03%
2023/10/04	18.1	36.89	0	0.00	36.85	18.1	24,245	0.07%
2023/10/03	40.4	38.47	12.2	37.82	37.75	28.3	24,742	0.11%
2023/10/02	34	38.95	11	39.00	38.60	23	24,700	0.09%
2023/09/28	7.1	38.00	37.1	37.78	38.45	-30	24,534	-0.12%
2023/09/27	56	36.95	5.6	36.77	36.70	50.4	24,392	0.21%
2023/09/26	5.1	36.94	35	36.92	36.35	-29.9	24,300	-0.12%
2023/09/25	0.1	35.20	1	34.90	35.25	-0.9	24,137	0.00%
2023/09/22	22	33.82	12	34.05	34.40	10	24,427	0.04%
2023/09/21	1	33.45	0	0.00	33.45	1	24,577	0.00%
2023/09/20	0	0.00	0	34.00	34.10	0	24,714	0.00%
2023/09/19	7	34.71	1	34.40	34.10	6	25,156	0.02%
2023/09/15	1	34.80	1	35.00	35.10	0	25,673	0.00%
2023/09/12	1	35.00	0	0.00	34.80	1	27,933	0.00%
2023/09/11	2	35.68	2	35.28	35.15	0	28,871	0.00%
2023/09/08	23	36.09	0	0.00	35.95	23	29,379	0.08%
2023/09/07	3	36.45	3	36.27	36.35	0	30,161	0.00%
2023/09/06	1	36.30	3	36.40	36.25	-2	31,062	-0.01%
2023/09/05	4	36.23	7	36.35	36.10	-3	32,646	-0.01%
2023/09/04	6	36.54	4	36.71	36.45	2	35,956	0.01%
2023/09/01	3	36.75	3	36.60	36.45	0	38,926	0.00%
2023/08/31	6	36.34	34.5	36.66	36.95	-28.5	42,430	-0.07%
2023/08/29	1	35.10	2	35.25	35.50	-1	43,762	0.00%
2023/08/28	2	35.84	0	35.20	35.15	2	43,860	0.00%
2023/08/25	1	35.55	2	35.93	36.00	-1	43,928	0.00%
2023/08/24	1.2	35.68	0	0.00	35.85	1.2	44,056	0.00%
2023/08/23	1.7	35.85	1	35.90	35.90	0.7	44,190	0.00%
2023/08/22	2	35.78	1	35.90	35.85	1	44,503	0.00%
2023/08/21	0	0.00	4	36.52	36.35	-4	44,699	-0.01%
2023/08/18	3	36.00	13	36.47	36.00	-10	44,769	-0.02%
2023/08/17	8	35.75	0	0.00	36.15	8	44,812	0.02%
2023/08/16	9	33.94	12	34.57	35.15	-3	45,047	-0.01%
2023/08/15	5	34.54	16	34.45	34.70	-11	45,745	-0.02%
2023/08/14	9	33.68	15	33.68	33.60	-6	46,303	-0.01%
2023/08/11	29	35.08	2	35.28	34.65	27	46,414	0.06%
2023/08/10	5.1	36.32	6	35.82	35.70	-0.9	46,556	0.00%
2023/08/09	6	37.08	17	37.50	36.85	-11	46,722	-0.02%
2023/08/08	14.1	36.84	8	36.84	36.55	6.1	46,782	0.01%
2023/08/07	26	36.76	3	36.80	37.00	23	47,425	0.05%
2023/08/04	29.6	37.22	23	36.90	37.35	6.6	48,362	0.01%
2023/08/02	67.1	39.89	123	39.90	39.25	-55.9	48,205	-0.12%	大賣/
2023/08/01	1	37.50	0	0.00	37.50	1	46,944	0.00%
2023/07/31	3	37.65	32	38.04	37.65	-29	48,426	-0.06%
2023/07/28	55.3	37.98	9.1	37.99	38.05	46.2	50,109	0.09%
2023/07/27	1	38.40	9	38.28	38.55	-8	50,332	-0.02%
2023/07/26	16.1	38.57	4	38.55	38.35	12.1	50,990	0.02%
2023/07/25	14	39.10	6.1	39.22	39.25	8	50,730	0.02%
2023/07/24	44	40.04	54	40.28	38.80	-10	50,319	-0.02%
2023/07/21	21	39.90	14	39.82	39.75	7	49,129	0.01%
2023/07/20	27	39.40	12.1	39.19	39.60	14.9	48,499	0.03%
2023/07/19	9.1	38.48	17.1	37.95	38.25	-8.1	48,038	-0.02%
2023/07/18	51.1	39.66	40.1	39.88	38.55	11	47,915	0.02%
2023/07/17	38.2	39.74	51.2	39.42	39.45	-13	47,115	-0.03%
2023/07/14	41.1	38.02	8	38.19	37.60	33.1	46,247	0.07%
2023/07/13	28	38.49	4	39.13	38.05	24	46,233	0.05%
2023/07/12	8	39.33	11	39.40	39.40	-3	45,854	-0.01%
2023/07/11	4	39.11	12.6	39.50	38.70	-8.6	46,018	-0.02%
2023/07/10	7.6	39.08	20	39.25	38.95	-12.4	46,535	-0.03%
2023/07/07	5.1	37.34	10	37.71	37.90	-5	47,187	-0.01%
2023/07/06	1.1	38.75	4.2	38.72	38.10	-3.2	47,423	-0.01%
2023/07/05	14.3	39.08	9	39.12	39.15	5.3	47,541	0.01%
2023/07/04	3	38.50	5	38.43	38.25	-2	47,450	0.00%
2023/07/03	8	38.93	10.3	38.98	38.60	-2.3	47,692	0.00%
2023/06/30	2	38.48	4	38.11	38.60	-2	47,357	0.00%
2023/06/29	4	37.50	29	37.44	37.40	-25	47,382	-0.05%
2023/06/28	1	37.35	30.1	36.99	36.75	-29.1	47,669	-0.06%
2023/06/27	34	38.33	10	38.15	36.95	24	47,668	0.05%
2023/06/26	9	38.03	0	0.00	38.10	9	48,044	0.02%
2023/06/21	41.1	38.23	2	38.03	38.00	39.1	48,710	0.08%
2023/06/20	5	38.47	13.9	38.64	38.70	-8.9	48,365	-0.02%
2023/06/19	13	38.66	3.6	38.84	38.15	9.4	48,045	0.02%
2023/06/16	41.3	39.20	38	39.11	38.50	3.3	47,705	0.01%
2023/06/15	21.1	37.89	21.1	38.02	38.10	-0.1	46,305	0.00%
2023/06/14	28.5	38.06	8	37.93	37.60	20.5	45,571	0.04%
2023/06/13	50	37.95	47.6	37.86	37.80	2.4	45,133	0.01%
2023/06/12	32	38.68	17	38.84	38.40	15	44,542	0.03%
2023/06/09	114.1	39.71	128.1	39.64	39.50	-14	43,814	-0.03%	大買/大賣/
2023/06/08	194.2	40.42	236.1	40.62	40.50	-42	42,292	-0.10%	大買/大賣/
2023/06/07	135.3	37.77	132	38.40	39.20	3.3	39,128	0.01%	大買/大賣/
2023/06/06	92	36.33	88.4	36.18	35.65	3.6	36,364	0.01%
2023/06/05	2	34.05	22.5	34.30	34.80	-20.5	33,276	-0.06%
2023/06/02	23	31.96	27	31.84	31.65	-4	32,861	-0.01%
2023/06/01	0	0.00	2	30.98	30.85	-2	32,232	-0.01%
2023/05/31	6	30.80	1	30.70	31.10	5	32,140	0.02%
2023/05/30	8.1	30.68	5	30.56	30.50	3.1	32,073	0.01%
2023/05/29	14	31.16	6	31.11	31.00	8	31,878	0.03%
2023/05/26	8.1	30.72	4	30.85	30.75	4.1	31,692	0.01%
2023/05/25	26.1	31.76	20	31.75	31.20	6	31,400	0.02%
2023/05/24	4	31.60	10.3	31.52	31.60	-6.3	31,212	-0.02%
2023/05/23	4.1	31.56	42	31.67	31.75	-38	31,263	-0.12%
2023/05/22	39	31.82	21	31.83	31.80	18	31,141	0.06%
2023/05/19	16	31.71	15	31.58	31.25	1	30,602	0.00%
2023/05/18	9	31.39	15	31.45	31.35	-6	30,165	-0.02%
2023/05/17	12	30.89	24	30.91	30.50	-12	29,950	-0.04%
2023/05/16	6	30.51	7	30.57	30.60	-1	29,520	0.00%
2023/05/15	24	29.98	8	29.89	30.25	16	29,140	0.05%
2023/05/12	34	29.61	15	29.55	29.55	19	28,650	0.07%
2023/05/11	34	29.61	15	29.55	28.95	19	28,352	0.07%
2023/05/10	117	30.75	114	30.99	30.90	3	27,516	0.01%	大買/大賣/
2023/05/09	19	30.80	21	30.88	30.05	-2	26,294	-0.01%
2023/05/08	12	31.68	14.2	31.65	32.00	-2.2	25,548	-0.01%
2023/05/05	76.3	31.64	104	31.43	31.30	-27.7	24,560	-0.11%	大賣/
2023/05/04	18	30.99	54.4	31.16	31.00	-36.4	23,319	-0.16%
2023/05/03	7	28.94	10.4	28.97	28.95	-3.4	22,140	-0.02%
2023/05/02	11	28.62	23	28.55	29.20	-12	22,145	-0.05%
2023/04/28	7	27.61	5	27.53	27.40	2	21,305	0.01%
2023/04/27	5	26.95	21	27.14	27.05	-16	21,187	-0.08%
2023/04/26	1	27.05	14	27.01	27.10	-13	21,097	-0.06%
2023/04/25	22	27.25	2	27.05	27.30	20	20,958	0.10%
2023/04/24	8.9	27.31	10.1	27.83	27.80	-1.2	20,783	-0.01%
2023/04/21	6	27.35	30.3	27.26	27.10	-24.3	20,617	-0.12%
2023/04/20	12.4	27.80	6	27.98	27.80	6.4	20,428	0.03%
2023/04/19	17	28.45	51	28.46	28.40	-34	20,163	-0.17%
2023/04/18	27	27.89	14	28.03	27.45	13	19,694	0.07%
2023/04/17	27	28.51	29	28.46	28.40	-2	19,352	-0.01%
2023/04/14	30	29.22	40	28.92	28.60	-10	19,482	-0.05%
2023/04/13	64.2	28.84	64	28.76	28.70	0.2	18,938	0.00%
2023/04/12	113	28.30	27	28.49	28.70	86	17,837	0.48%	大買/
2023/04/11	23	27.37	36	27.46	27.35	-13	16,489	-0.08%
2023/04/10	10	27.20	3	27.22	26.85	7	15,894	0.04%
2023/04/07	33	27.04	35	27.13	27.20	-2	15,446	-0.01%
2023/04/06	18	26.67	13	26.80	26.75	5	14,737	0.03%
2023/03/31	6	25.98	5	26.08	25.85	1	14,106	0.01%
2023/03/30	13	26.54	8	26.71	26.15	5	13,930	0.04%
2023/03/29	4	26.53	20.1	26.41	26.55	-16.1	13,503	-0.12%
2023/03/28	23.1	25.64	12	25.66	25.50	11.1	12,991	0.09%
2023/03/27	39	26.77	47.7	27.01	26.25	-8.7	12,779	-0.07%
2023/03/24	40	26.19	24.2	26.25	26.15	15.8	11,861	0.13%
2023/03/23	2.1	24.82	1	24.75	25.05	1.1	10,985	0.01%
2023/03/22	4.2	24.93	1	24.85	24.75	3.2	11,030	0.03%
2023/03/21	3	25.37	2	25.25	25.00	1	10,986	0.01%
2023/03/20	6.2	25.17	4	25.24	25.20	2.2	10,938	0.02%
2023/03/17	7.1	24.93	2	25.43	24.95	5.1	10,975	0.05%
2023/03/16	5	25.60	0	0.00	25.40	5	10,732	0.05%
2023/03/15	10	26.29	14	26.07	26.05	-4	10,642	-0.04%
2023/03/14	1	24.80	7.8	25.55	25.55	-6.8	10,649	-0.06%
2023/03/13	1	24.35	4	24.49	24.80	-3	10,504	-0.03%
2023/03/10	11.2	25.09	2	25.05	24.95	9.2	10,655	0.09%
2023/03/09	19	26.62	45	26.31	26.20	-26	10,463	-0.25%
2023/03/08	31.1	26.33	21	26.11	27.05	10.1	10,247	0.10%
2023/03/07	29	25.99	58.1	25.94	25.80	-29.1	9,690	-0.30%
2023/03/06	10	25.00	6	24.94	24.90	4	9,105	0.04%
2023/03/03	7	25.01	9	24.68	24.60	-2	8,982	-0.02%
2023/03/02	8	24.56	18	24.76	24.90	-10	8,879	-0.11%
2023/03/01	5.1	24.15	0	0.00	24.15	5.1	8,746	0.06%
2023/02/24	12	24.30	0	0.00	24.25	12	8,686	0.14%
2023/02/23	8	24.65	21	24.99	24.60	-13	8,618	-0.15%
2023/02/22	24	25.07	12	25.02	24.90	12	8,528	0.14%
2023/02/21	1	25.40	10	25.33	25.20	-9	8,367	-0.11%
2023/02/20	2	25.13	40.3	25.09	25.05	-38.3	8,186	-0.47%
2023/02/17	2	24.23	22	24.59	24.35	-20	8,247	-0.24%
2023/02/16	30	24.68	16	24.87	24.50	14	8,317	0.17%
2023/02/15	7	23.96	11.2	24.24	24.40	-4.2	7,883	-0.05%
2023/02/13	2.1	23.34	8	23.18	23.30	-5.9	7,282	-0.08%
2023/02/10	1.5	23.53	1	23.45	23.30	0.5	7,222	0.01%
2023/02/09	8	23.70	0	0.00	23.60	8	7,214	0.11%
2023/02/08	1.1	23.40	0	0.00	23.25	1.1	7,010	0.02%
2023/02/07	4	23.40	1	23.35	23.50	3	6,953	0.04%
2023/02/06	1.1	23.35	4	23.44	23.15	-2.9	6,919	-0.04%
2023/02/03	0.1	23.56	0.4	23.50	23.50	-0.3	6,878	0.00%
2023/02/02	5	24.05	9	23.99	23.95	-4	6,752	-0.06%
2023/02/01	39	24.09	34.1	24.20	24.10	4.9	6,397	0.08%
2023/01/31	12	22.25	11.7	22.24	23.00	0.3	5,630	0.01%
2023/01/30	0	0.00	5.1	20.96	21.15	-5.1	5,137	-0.10%
2023/01/16	3.2	20.29	0	0.00	20.35	3.2	5,134	0.06%
2023/01/13	5	20.49	0	0.00	20.35	5	5,137	0.10%
2023/01/12	16	20.81	18	20.72	20.65	-2	5,133	-0.04%
2023/01/11	0.1	20.55	30	20.74	20.50	-29.9	5,090	-0.59%
2023/01/10	21	20.46	0	0.00	20.45	21	5,085	0.41%
2023/01/09	16.1	20.83	0	20.80	20.80	16.1	5,067	0.32%
2023/01/06	0	0.00	1	20.85	20.80	-1	5,054	-0.02%
2023/01/05	4	21.48	2	21.40	21.25	2	5,063	0.04%
2023/01/04	20	21.70	23.4	21.61	21.50	-3.4	4,984	-0.07%
2023/01/03	4	20.61	8	20.92	20.85	-4	4,544	-0.09%
2022/12/30	1	20.35	1	20.50	20.30	0	4,385	0.00%
2022/12/29	1	20.10	0	0.00	20.15	1	4,372	0.02%
2022/12/28	0	0.00	1	20.60	20.30	-1	4,373	-0.02%
2022/12/27	1	20.65	0	0.00	20.55	1	4,356	0.02%
2022/12/26	1	20.50	6	20.55	20.50	-5	4,348	-0.11%
2022/12/23	1.1	20.35	2	20.43	20.50	-0.9	4,347	-0.02%
2022/12/22	1	20.50	2	20.45	20.40	-1	4,360	-0.02%
2022/12/21	1	20.40	6	20.35	20.25	-5	4,403	-0.11%
2022/12/20	7	19.76	5	20.25	19.75	2	4,355	0.05%
2022/12/19	5.1	20.15	0	0.00	20.15	5.1	4,377	0.12%
2022/12/16	5	20.72	1	20.70	20.75	4	4,371	0.09%
2022/12/15	3	20.87	62	20.94	20.95	-59	4,337	-1.36%
2022/12/14	68	20.80	62	20.94	20.75	6	4,303	0.14%
2022/12/13	20	20.65	0	0.00	20.50	20	4,265	0.47%
2022/12/12	41	20.85	50.1	21.09	20.85	-9.1	4,301	-0.21%
2022/12/09	40	20.85	45	21.03	20.80	-5	4,192	-0.12%
2022/12/08	1	20.10	0.2	20.25	20.20	0.8	4,016	0.02%
2022/12/07	22.1	20.64	0	0.00	20.00	22.1	3,986	0.55%
2022/12/06	28	21.05	15.1	21.33	20.75	12.9	3,905	0.33%
2022/12/05	2	20.53	15	20.50	20.60	-13	3,654	-0.36%
2022/12/02	21	20.81	25.1	20.50	20.65	-4.1	3,587	-0.11%
2022/12/01	1	19.85	2	19.55	19.45	-1	3,338	-0.03%
2022/11/30	27	19.88	7.8	19.88	19.70	19.2	3,315	0.58%
2022/11/28	1	18.65	0	0.00	18.80	1	3,193	0.03%
2022/11/25	2	18.85	1	19.05	18.65	1	3,240	0.03%
2022/11/24	3	18.90	0	0.00	18.80	3	3,240	0.09%
2022/11/22	2	18.65	2	18.55	18.55	0	3,316	0.00%
2022/11/21	1	18.85	0	0.00	18.55	1	3,392	0.03%
2022/11/18	0.3	18.78	0	0.00	18.50	0.3	3,406	0.01%
2022/11/17	0	18.95	0	0.00	19.00	0	3,389	0.00%
2022/11/16	9	18.96	0	0.00	18.95	9	3,367	0.27%
2022/11/15	20.1	19.28	7	19.53	19.40	13.1	3,289	0.40%
2022/11/14	0	0.00	37.1	18.45	18.90	-37.1	2,968	-1.25%
2022/11/11	0	0.00	25	17.33	17.20	-25	2,765	-0.90%
2022/11/10	0.1	17.40	0	0.00	17.20	0.1	2,787	0.00%
2022/11/09	0	0.00	10	17.63	17.50	-10	2,813	-0.36%
2022/11/08	11	17.59	0	0.00	17.45	11	2,842	0.39%
2022/11/07	0	0.00	1	17.30	17.55	-1	2,843	-0.04%
2022/11/03	1	16.85	0	0.00	16.90	1	2,881	0.03%
2022/11/02	3	17.05	1	17.25	17.00	2	2,906	0.07%
2022/10/24	17	16.95	29	16.73	16.75	-12	3,550	-0.34%
2022/10/21	12	16.43	2	16.20	16.20	10	3,555	0.28%
2022/10/20	10	16.00	10	16.10	16.55	0	3,560	0.00%
2022/10/19	11	16.62	1	16.75	16.40	10	3,557	0.28%
2022/10/13	7	16.21	12	16.00	15.90	-5	3,697	-0.14%
2022/10/12	1	16.95	0	0.00	16.80	1	3,650	0.03%
2022/10/11	12.3	17.40	0	0.00	17.25	12.3	3,661	0.34%
2022/10/06	10	18.45	0	0.00	18.35	10	3,688	0.27%
2022/10/05	4	18.68	0	0.00	18.50	4	3,744	0.11%
2022/10/03	7	18.08	0	0.00	18.10	7	3,918	0.18%
2022/09/30	5	18.05	0	0.00	18.20	5	3,968	0.13%
2022/09/28	2	18.33	1	17.95	17.85	1	4,154	0.02%
2022/09/26	4	19.54	1	20.15	19.30	3	4,277	0.07%
2022/09/23	3	20.25	0	0.00	20.20	3	4,572	0.07%
2022/09/22	1	20.10	1	20.20	20.25	0	4,718	0.00%
2022/09/21	1	20.60	1	20.35	20.35	0	4,934	0.00%
2022/09/19	2	20.75	3	20.67	20.60	-1	5,664	-0.02%
2022/09/16	1	20.10	0	0.00	20.05	1	5,833	0.02%
2022/09/15	3	20.15	2	20.05	20.05	1	5,882	0.02%
2022/09/14	2	20.05	0	0.00	20.10	2	6,010	0.03%
2022/09/13	0	0.00	2	20.40	20.45	-2	6,039	-0.03%
2022/09/12	5	20.35	0	0.00	20.35	5	6,108	0.08%
2022/09/08	2	20.05	0	0.00	20.05	2	6,167	0.03%
2022/09/07	2	20.00	0	0.00	19.95	2	6,226	0.03%
2022/09/06	1	20.10	0	0.00	20.15	1	6,350	0.02%
2022/09/05	17	20.63	2	20.55	20.60	15	6,376	0.24%
2022/09/02	3	21.03	0	0.00	20.95	3	6,381	0.05%
2022/09/01	1	21.30	2	21.30	21.30	-1	6,396	-0.02%
2022/08/29	1	21.85	0	0.00	21.70	1	6,421	0.02%
2022/08/26	0	23.45	10	23.35	23.35	-10	6,404	-0.16%
2022/08/24	4	23.33	0	0.00	23.30	4	6,494	0.06%
2022/08/22	3	23.30	3	23.20	23.20	0	6,962	0.00%
2022/08/19	4	23.06	0	0.00	23.15	4	7,041	0.06%
2022/08/18	0	0.00	1	23.10	23.15	-1	7,114	-0.01%
2022/08/16	3	22.70	3.4	22.74	22.70	-0.4	7,405	-0.01%
2022/08/15	5	22.75	8	22.74	22.80	-3	7,460	-0.04%
2022/08/12	3	22.40	4	22.35	22.35	-1	7,511	-0.01%
2022/08/11	3	22.40	0	0.00	22.10	3	7,569	0.04%
2022/08/10	0	0.00	10	22.15	22.25	-10	7,677	-0.13%
2022/08/09	10	21.75	10	21.75	21.75	0	7,728	0.00%
2022/08/08	3	21.20	0	0.00	21.45	3	7,791	0.04%
2022/08/05	12	21.11	10	20.90	21.15	2	7,918	0.03%
2022/08/04	52	20.29	54	20.53	20.50	-2	8,081	-0.02%
2022/08/03	18	21.84	1	21.50	21.25	17	8,271	0.21%
2022/08/02	1	23.70	1	23.55	23.35	0	8,078	0.00%
2022/08/01	1	23.80	0	24.05	23.85	1	8,278	0.01%
2022/07/28	5	23.85	1	23.85	23.65	4	8,409	0.05%
2022/07/27	3	23.33	0	0.00	23.60	3	8,452	0.04%
2022/07/26	0	0.00	1	23.65	23.50	-1	8,758	-0.01%
2022/07/25	3	23.80	3	23.75	23.80	0	9,126	0.00%
2022/07/22	0	0.00	10	23.54	23.35	-10	9,459	-0.11%
2022/07/21	32	23.23	32	23.28	23.40	0	9,984	0.00%
2022/07/20	42	23.57	42	23.63	23.40	0	11,019	0.00%
2022/07/18	0	0.00	1	23.70	23.60	-1	11,890	-0.01%
2022/07/15	0	0.00	10	23.20	23.20	-10	12,261	-0.08%
2022/07/14	16	23.15	19	23.15	23.25	-3	12,674	-0.02%
2022/07/13	0	0.00	17	22.92	22.90	-17	13,397	-0.13%
2022/07/12	5	22.46	5	22.35	22.15	0	13,715	0.00%
2022/07/11	8	23.19	7	23.45	23.40	1	14,595	0.01%
2022/07/08	10	24.05	10	24.20	24.05	0	15,072	0.00%
2022/07/07	0	0.00	20	23.91	24.05	-20	15,408	-0.13%
2022/07/06	6	24.38	0	0.00	23.60	6	15,750	0.04%
2022/07/05	2	25.33	2	25.05	25.05	0	16,188	0.00%
2022/07/04	6	25.21	11	25.09	24.95	-5	16,491	-0.03%
2022/07/01	12	25.79	8	26.35	25.15	4	16,686	0.02%
2022/06/30	8	25.86	8	25.94	25.90	0	16,644	0.00%
2022/06/29	58	26.29	31	26.00	26.00	27	16,923	0.16%
2022/06/28	44	26.04	98	26.13	26.30	-54	17,658	-0.31%
2022/06/27	62	25.70	16	25.54	25.65	46	17,437	0.26%
2022/06/24	19	24.47	25	24.47	25.05	-6	17,648	-0.03%
2022/06/23	2	23.20	1	23.30	23.30	1	18,132	0.01%
2022/06/22	4	23.90	3	23.50	23.10	1	18,417	0.01%
2022/06/21	1	23.05	2	23.15	23.40	-1	19,090	-0.01%
2022/06/20	2	23.60	0	0.00	22.65	2	19,275	0.01%
2022/06/17	1	23.45	1	23.70	23.50	0	19,820	0.00%
2022/06/16	4	24.00	0	0.00	23.70	4	20,589	0.02%
2022/06/15	6	24.69	2	25.20	24.30	4	20,702	0.02%
2022/06/14	14	23.94	2	23.95	24.30	12	21,396	0.06%
2022/06/13	1	24.20	0	0.00	24.15	1	22,083	0.00%
2022/06/09	3	24.98	1	25.15	25.20	2	22,105	0.01%
2022/06/08	5	25.23	0	0.00	25.00	5	22,093	0.02%
2022/06/07	1	25.45	0	0.00	25.35	1	22,136	0.00%
2022/06/06	7	25.43	5	25.45	25.45	2	22,251	0.01%
2022/06/02	7	25.62	2	25.55	25.55	5	22,264	0.02%
2022/06/01	30	26.32	0	0.00	26.15	30	22,225	0.13%
2022/05/31	12	26.14	2	26.60	26.40	10	22,239	0.04%
2022/05/30	2	26.30	12	26.27	26.35	-10	21,982	-0.05%
2022/05/27	2	25.30	0	0.00	25.30	2	21,776	0.01%
2022/05/26	0.4	25.70	1	25.35	25.35	-0.6	21,679	0.00%
2022/05/25	10	25.65	11	25.79	25.60	-1	21,588	0.00%
2022/05/24	5	25.20	0	0.00	25.10	5	21,447	0.02%
2022/05/23	0	0.00	3	26.10	25.85	-3	21,266	-0.01%
2022/05/20	8	25.61	5	25.40	25.40	3	21,200	0.01%
2022/05/19	12	25.59	4	25.66	25.55	8	21,124	0.04%
2022/05/18	30	25.58	42	25.54	25.60	-12	21,041	-0.06%
2022/05/17	16	25.35	0	0.00	25.20	16	20,905	0.08%
2022/05/16	6.4	24.67	6	24.61	24.75	0.4	20,794	0.00%
2022/05/13	3	24.37	3	24.53	24.60	0	20,704	0.00%
2022/05/12	15	23.85	2	23.93	23.50	13	20,552	0.06%
2022/05/11	31	24.68	5	24.55	24.35	26	20,338	0.13%
2022/05/10	14	26.04	10	25.83	26.00	4	19,990	0.02%
2022/05/09	7	26.07	6	25.99	25.85	1	19,871	0.01%
2022/05/06	24	27.09	0	0.00	27.00	24	19,662	0.12%
2022/05/05	2	27.65	10	27.73	27.55	-8	19,592	-0.04%
2022/05/03	12	27.75	8	27.98	27.45	4	19,425	0.02%
2022/04/29	7	28.46	0	0.00	28.35	7	19,134	0.04%
2022/04/28	9	29.43	10	29.35	29.05	-1	18,765	-0.01%
2022/04/27	29	29.83	17	29.59	29.75	12	18,340	0.07%
2022/04/26	39	29.97	79	30.04	29.95	-40	17,840	-0.22%
2022/04/25	44	28.89	4	28.23	28.45	40	16,770	0.24%
2022/04/22	8	30.02	38	29.65	30.10	-30	16,309	-0.18%
2022/04/21	19	29.82	5	29.74	29.70	14	15,852	0.09%
2022/04/20	24	30.33	1.2	30.47	30.30	22.8	15,463	0.15%
2022/04/19	3	30.77	28	30.61	30.80	-25	15,050	-0.17%
2022/04/18	58	30.15	51	30.37	29.90	7	14,302	0.05%
2022/04/15	44	30.27	56	30.79	30.35	-12	13,943	-0.09%
2022/04/14	3	29.93	38	29.92	30.15	-35	12,986	-0.27%
2022/04/13	23	29.06	30	29.39	29.30	-7	12,442	-0.06%
2022/04/12	26	29.02	20	29.20	29.10	6	12,085	0.05%
2022/04/11	36	29.21	21	29.77	28.90	15	11,717	0.13%
2022/04/08	3	29.28	18.1	29.42	29.35	-15.1	11,133	-0.14%
2022/04/07	13	28.48	16.1	28.85	28.15	-3.1	10,734	-0.03%
2022/04/06	7	29.24	14.9	29.29	29.60	-7.9	10,485	-0.08%
2022/04/01	3	29.17	27	29.11	29.00	-24	10,204	-0.24%
2022/03/31	23	29.02	27.2	29.42	28.75	-4.2	9,773	-0.04%
2022/03/30	7.3	28.09	16.4	28.28	28.45	-9.1	8,828	-0.10%
2022/03/29	15	28.68	26.1	28.88	28.65	-11.1	8,542	-0.13%
2022/03/28	18	27.88	28	28.57	28.75	-10	8,081	-0.12%
2022/03/25	8	28.26	36	27.93	27.80	-28	7,382	-0.38%
2022/03/24	37.3	28.00	49.1	27.95	27.75	-11.8	7,265	-0.16%
2022/03/23	14	27.04	7	27.11	27.10	7	6,549	0.11%
2022/03/22	15	26.98	29	27.13	27.45	-14	6,329	-0.22%
2022/03/21	43	26.94	121	26.81	27.00	-78	5,717	-1.36%	大賣/
2022/03/18	25	25.65	1	25.45	25.30	24	4,929	0.49%
2022/03/17	72	25.59	42.5	25.57	25.80	29.5	4,815	0.61%
2022/03/16	9	25.44	26.3	25.33	26.25	-17.3	3,987	-0.43%
2022/03/15	6	24.47	1	24.00	23.90	5	3,310	0.15%
2022/03/14	9	23.91	4	24.30	24.45	5	3,279	0.15%
2022/03/11	1	24.20	0	0.00	23.95	1	3,267	0.03%
2022/03/10	0	0.00	2	24.20	24.15	-2	3,261	-0.06%
2022/03/09	37	24.45	38	24.36	24.45	-1	3,206	-0.03%
2022/03/08	3	23.50	5	22.81	22.85	-2	3,085	-0.06%
2022/03/07	3	24.05	12	24.18	23.70	-9	3,046	-0.30%
2022/03/04	1	24.40	5.3	24.56	24.45	-4.3	3,021	-0.14%
2022/02/25	1	23.30	1	23.25	23.15	0	3,000	0.00%
2022/02/21	0	0.00	2	24.05	24.20	-2	3,242	-0.06%
2022/02/17	0.2	23.95	0.1	23.80	24.05	0.1	3,394	0.00%
2022/02/16	0	0.00	1	23.85	23.75	-1	3,657	-0.03%
2022/02/15	5	23.60	1	23.90	23.60	4	3,833	0.10%
2022/02/14	2	23.65	3	23.70	23.60	-1	3,921	-0.03%
2022/02/11	6	24.16	10	24.20	24.15	-4	4,115	-0.10%
2022/02/10	0	0.00	4.6	24.36	24.35	-4.6	4,307	-0.11%
2022/02/09	3	24.20	5	24.17	24.25	-2	4,462	-0.04%
2022/02/08	3	24.05	5	24.03	24.15	-2	4,596	-0.04%
2022/01/26	0	0.00	25	22.45	22.85	-25	5,026	-0.50%
2022/01/25	0	0.00	5	22.95	22.55	-5	5,675	-0.09%
2022/01/24	10	23.00	10	23.10	22.95	0	6,206	0.00%
2022/01/19	2	23.58	2	23.93	23.95	0	6,273	0.00%
2022/01/18	18	23.80	0	0.00	23.80	18	6,247	0.29%
2022/01/14	1	23.95	0	0.00	24.00	1	6,330	0.02%
2022/01/13	4	24.63	1	24.55	24.35	3	6,428	0.05%
2022/01/12	3	24.10	2	24.15	24.20	1	6,560	0.02%
2022/01/11	1	24.25	0	0.00	24.30	1	6,571	0.02%
2022/01/10	1	24.15	21	24.15	24.50	-20	6,649	-0.30%
2022/01/07	2	24.53	33	24.50	24.30	-31	6,820	-0.45%
2022/01/06	1	24.65	1	24.65	24.65	0	6,815	0.00%
2022/01/05	1	24.95	2	24.95	24.80	-1	6,871	-0.01%
2022/01/04	8	24.61	0	0.00	24.95	8	6,905	0.12%
2022/01/03	81	24.97	1	24.75	24.70	80	6,924	1.16%
2021/12/30	0	0.00	1	24.90	24.95	-1	6,998	-0.01%
2021/12/29	4	24.88	3	24.97	25.05	1	7,137	0.01%
2021/12/28	1	24.75	1	24.70	24.70	0	7,141	0.00%
2021/12/27	0	0.00	2	24.85	24.80	-2	7,259	-0.03%
2021/12/24	2	24.73	1	25.05	24.75	1	7,615	0.01%
2021/12/23	10	25.05	0	0.00	24.95	10	7,758	0.13%
2021/12/21	5	24.95	0	0.00	25.05	5	7,840	0.06%
2021/12/20	46	25.42	5	25.33	25.35	41	7,910	0.52%
2021/12/17	2	24.83	0	0.00	24.65	2	7,703	0.03%
2021/12/16	0.4	24.45	0	0.00	24.30	0.4	7,643	0.01%
2021/12/15	4	24.28	0	0.00	24.30	4	7,698	0.05%
2021/12/13	2	25.15	12	25.05	24.80	-10	8,197	-0.12%
2021/12/09	1.1	24.82	1	24.95	24.55	0.1	8,237	0.00%
2021/12/08	1	24.50	0	0.00	24.30	1	8,224	0.01%
2021/12/07	10	24.00	0	0.00	24.15	10	8,207	0.12%
2021/12/02	0.2	24.25	0	0.00	24.15	0.2	8,218	0.00%
2021/12/01	1.1	24.35	0	0.00	24.35	1.1	8,225	0.01%
2021/11/30	0	0.00	2.3	24.46	24.45	-2.3	8,237	-0.03%
2021/11/29	4	24.03	2	24.20	24.25	2	8,258	0.02%
2021/11/26	2.8	24.63	0	0.00	24.55	2.8	8,247	0.03%
2021/11/25	0	0.00	5	25.00	25.00	-5	8,236	-0.06%
2021/11/24	3	25.13	1	25.10	25.05	2	8,274	0.02%
2021/11/23	10	24.90	0.4	24.95	24.80	9.6	8,269	0.12%
2021/11/22	0	0.00	1	25.30	25.10	-1	8,299	-0.01%
2021/11/19	3	25.27	1	25.10	25.05	2	8,309	0.02%
2021/11/18	10	25.40	1	25.15	25.45	9	8,303	0.11%
2021/11/17	17	24.94	0	0.00	24.80	17	8,230	0.21%
2021/11/16	6	25.04	0	0.00	25.05	6	8,189	0.07%
2021/11/15	16	25.20	7	24.92	25.00	9	8,180	0.11%
2021/11/12	24	26.43	0	0.00	26.20	24	8,018	0.30%
2021/11/11	2	27.38	0	0.00	27.00	2	7,911	0.03%
2021/11/10	3	27.03	26	27.15	27.05	-23	7,949	-0.29%
2021/11/09	20	27.53	0	0.00	27.60	20	7,845	0.25%
2021/11/08	16	27.40	20	27.45	27.25	-4	7,679	-0.05%
2021/11/05	8	27.46	2	27.60	27.35	6	7,642	0.08%
2021/11/04	1	27.95	6	27.99	27.90	-5	7,595	-0.07%
2021/11/03	7	28.06	4	27.51	28.05	3	7,524	0.04%
2021/11/02	36	27.53	15	27.53	27.75	21	7,250	0.29%
2021/11/01	14	26.41	14	26.20	27.20	0	6,671	0.00%
2021/10/29	2	24.80	0	0.00	24.75	2	6,307	0.03%
2021/10/28	6	24.88	1	24.95	25.05	5	6,756	0.07%
2021/10/27	2	24.88	0	0.00	24.85	2	6,775	0.03%
2021/10/26	12	25.20	0	0.00	25.10	12	6,809	0.18%
2021/10/21	5	25.91	1	25.80	25.50	4	7,011	0.06%
2021/10/20	2	25.75	12	26.15	26.35	-10	6,926	-0.14%
2021/10/19	1	25.20	3	25.43	25.35	-2	6,833	-0.03%
2021/10/18	2	25.15	3	25.85	25.20	-1	6,903	-0.01%
2021/10/15	4	25.64	6	25.88	25.30	-2	6,979	-0.03%
2021/10/14	3	24.35	6	24.61	24.65	-3	6,956	-0.04%
2021/10/13	0	0.00	5	24.45	24.55	-5	7,165	-0.07%
2021/10/12	4	25.60	0	0.00	25.30	4	7,243	0.06%
2021/10/08	1	26.30	0	0.00	25.85	1	7,302	0.01%
2021/10/07	2	25.75	0	0.00	26.10	2	7,418	0.03%
2021/10/06	13	25.66	5	25.75	25.55	8	7,528	0.11%
2021/10/05	2	24.83	1	24.70	25.00	1	7,713	0.01%
2021/10/04	6	25.60	3	25.38	24.80	3	7,782	0.04%
2021/10/01	9	27.03	10	27.04	26.15	-1	7,827	-0.01%
2021/09/30	5	26.62	6	26.93	26.75	-1	7,689	-0.01%
2021/09/29	1	25.90	1	26.15	26.55	0	7,694	0.00%
2021/09/28	3	26.02	0	0.00	26.20	3	7,782	0.04%
2021/09/27	1	25.60	10	26.15	26.35	-9	8,029	-0.11%
2021/09/24	2	25.25	0	0.00	25.20	2	8,368	0.02%
2021/09/23	0	0.00	5	25.15	25.20	-5	9,097	-0.05%
2021/09/22	11	25.16	4	25.19	25.15	7	10,530	0.07%
2021/09/17	5	26.11	13	26.49	25.95	-8	11,245	-0.07%
2021/09/16	11	27.19	13	27.32	26.95	-2	11,377	-0.02%
2021/09/15	1	25.95	8	26.50	26.60	-7	11,345	-0.06%
2021/09/13	1	26.40	4	26.13	26.20	-3	11,873	-0.03%
2021/09/10	1	25.35	0	0.00	25.60	1	12,116	0.01%
2021/09/08	1	25.10	1	25.00	24.80	0	12,510	0.00%
2021/09/07	3	25.77	0	0.00	25.80	3	12,853	0.02%
2021/09/06	2	25.58	0	0.00	25.50	2	13,110	0.02%
2021/09/01	0	0.00	1	26.40	26.30	-1	13,602	-0.01%
2021/08/31	1	26.25	0	0.00	26.55	1	13,779	0.01%
2021/08/30	3	26.10	0	0.00	26.05	3	14,013	0.02%
2021/08/27	0	0.00	2	26.10	26.05	-2	14,229	-0.01%
2021/08/26	3	25.67	2	25.85	25.55	1	14,485	0.01%
2021/08/25	0	0.00	5	25.54	25.70	-5	14,827	-0.03%
2021/08/24	4	25.35	6	25.51	25.35	-2	15,153	-0.01%
2021/08/20	0	0.00	7	24.50	24.25	-7	16,902	-0.04%
2021/08/19	7	24.10	2	24.55	24.05	5	17,534	0.03%
2021/08/18	15	23.75	42	23.84	25.05	-27	18,007	-0.15%
2021/08/17	0	0.00	33	24.96	24.20	-33	18,263	-0.18%
2021/08/16	10	25.72	0	0.00	24.75	10	18,509	0.05%
2021/08/13	4	26.40	0	0.00	26.10	4	18,716	0.02%
2021/08/11	2	26.90	15	27.28	26.65	-13	20,136	-0.06%
2021/08/10	6	27.73	1	27.90	27.45	5	20,604	0.02%
2021/08/06	0	0.00	1	28.15	28.05	-1	21,907	0.00%
2021/08/04	5	28.65	6	28.68	28.70	-1	23,284	0.00%
2021/08/03	17	29.15	12	29.05	29.20	5	24,071	0.02%
2021/08/02	7	27.49	3	27.50	27.90	4	24,733	0.02%
2021/07/30	0	0.00	2	27.85	27.20	-2	25,744	-0.01%
2021/07/29	5	27.25	3	27.43	27.55	2	28,156	0.01%
2021/07/28	28	26.70	28	26.88	27.00	0	29,707	0.00%
2021/07/27	2	28.05	5	28.10	27.75	-3	30,748	-0.01%
2021/07/23	0	0.00	1	27.70	27.70	-1	33,122	0.00%
2021/07/22	3	27.45	1	27.40	27.05	2	34,888	0.01%
2021/07/21	3	27.72	3	28.10	27.25	0	36,962	0.00%
2021/07/20	2	28.10	0	0.00	28.10	2	38,096	0.01%
2021/07/19	15	29.28	14	29.13	28.95	1	39,502	0.00%
2021/07/16	2.1	28.90	14	28.99	28.90	-11.9	41,385	-0.03%
2021/07/15	10	28.15	6	28.44	28.95	4	41,753	0.01%
2021/07/14	11	27.66	5	27.80	27.80	6	42,839	0.01%
2021/07/13	8.1	28.70	3	28.28	28.30	5.1	43,760	0.01%
2021/07/12	18	29.29	21	29.85	29.15	-3	44,544	-0.01%
2021/07/09	7	28.76	7	28.77	28.80	0	44,484	0.00%
2021/07/08	7	29.20	10	29.08	29.30	-3	44,900	-0.01%
2021/07/07	26	28.83	62	28.38	28.40	-36	45,354	-0.08%
2021/07/06	3	29.13	2	29.25	29.10	1	46,245	0.00%
2021/07/05	4	29.58	3	29.45	29.55	1	46,413	0.00%
2021/07/02	1	30.40	3	29.92	29.65	-2	46,846	0.00%
2021/07/01	11	30.10	28	30.32	29.50	-17	47,282	-0.04%
2021/06/30	98	30.65	24	30.67	30.50	74	46,959	0.16%
2021/06/29	24	30.68	38	31.10	31.30	-14	46,253	-0.03%
2021/06/28	23	29.11	33.2	29.54	29.90	-10.2	44,851	-0.02%
2021/06/25	22	28.69	0	0.00	28.20	22	44,130	0.05%
2021/06/24	3.1	28.48	19	28.23	28.45	-15.9	44,060	-0.04%
2021/06/23	0	0.00	6	27.61	27.45	-6	43,780	-0.01%
2021/06/22	21	27.93	11	28.08	27.70	10	43,618	0.02%
2021/06/21	4	26.88	9	26.47	26.75	-5	43,200	-0.01%
2021/06/18	9	27.79	4	27.56	27.55	5	42,998	0.01%
2021/06/17	2	28.28	7	28.33	28.45	-5	42,814	-0.01%
2021/06/16	19	29.28	22	29.21	28.35	-3	42,749	-0.01%
2021/06/15	7	29.08	11	29.10	29.20	-4	42,399	-0.01%
2021/06/11	8	28.67	14	29.06	28.40	-6	42,182	-0.01%
2021/06/09	12	28.92	411	28.35	28.50	-399	41,841	-0.95%	大賣/鉅額交易
2021/06/08	6	29.28	13	29.03	28.95	-7	41,819	-0.02%
2021/06/07	11	28.84	16	28.87	29.00	-5	41,699	-0.01%
2021/06/04	13	28.95	1	29.40	28.70	12	41,580	0.03%
2021/06/03	11	29.90	1	29.70	29.65	10	41,396	0.02%
2021/06/02	438	29.50	18	29.88	29.65	420	41,181	1.02%	大買/鉅額交易
2021/06/01	22	29.27	14	28.83	29.15	8	40,922	0.02%
2021/05/31	50	29.59	43	29.84	29.30	7	40,676	0.02%
2021/05/28	5	28.35	18	28.39	28.25	-13	40,142	-0.03%
2021/05/27	7	27.29	5	27.17	26.90	2	39,266	0.01%
2021/05/26	5	26.11	24.4	26.38	26.80	-19.4	38,735	-0.05%
2021/05/25	45	25.88	33	25.77	25.80	12	38,339	0.03%
2021/05/24	11	25.59	11	25.57	25.65	0	38,199	0.00%
2021/05/21	15	25.13	14	25.05	25.30	1	38,032	0.00%
2021/05/20	41	25.79	36	24.86	24.55	5	37,934	0.01%
2021/05/19	16	25.85	8	25.74	25.90	8	37,474	0.02%
2021/05/18	10	24.16	80	23.53	24.30	-70	36,681	-0.19%
2021/05/17	8	23.08	38	22.31	22.10	-30	36,245	-0.08%
2021/05/14	6	25.95	31	26.24	24.55	-25	35,672	-0.07%
2021/05/13	56	25.64	242	25.39	25.35	-186	34,903	-0.53%	大賣/鉅額交易
2021/05/12	43	28.78	127	29.05	28.15	-84	34,109	-0.25%	大賣/
2021/05/11	33	32.94	54	32.09	31.25	-21	33,480	-0.06%
2021/05/10	38	34.47	24	34.61	34.70	14	32,591	0.04%
2021/05/07	23	33.42	49	33.63	33.40	-26	31,538	-0.08%
2021/05/06	115	35.40	62	35.35	34.10	53	30,530	0.17%	大買/
2021/05/05	119	33.86	9	33.55	34.10	110	28,108	0.39%	大買/鉅額交易
2021/05/04	57	31.11	55	32.10	31.00	2	26,584	0.01%
2021/05/03	232.1	34.28	16	34.45	33.00	216.1	25,599	0.84%	大買/鉅額交易
2021/04/29	39.1	34.16	125	34.04	34.50	-85.9	25,240	-0.34%	大賣/
2021/04/28	61	34.82	283.1	34.70	35.30	-222.1	23,841	-0.93%	大賣/鉅額交易
2021/04/27	85	31.78	99	31.98	32.45	-14	22,174	-0.06%
2021/04/26	269	29.31	58	28.98	29.65	211	20,154	1.05%	大買/鉅額交易
2021/04/23	100	27.58	86.2	27.46	27.00	13.8	19,023	0.07%
2021/04/22	55	26.29	97.6	26.45	27.10	-42.6	17,660	-0.24%
2021/04/21	22	25.15	3	24.78	24.90	19	15,604	0.12%
2021/04/20	39	25.12	2	25.13	25.00	37	15,167	0.24%
2021/04/19	48	24.10	18	23.93	24.95	30	14,057	0.21%
2021/04/16	73	21.95	18	22.54	22.70	55	13,045	0.42%
2021/04/15	15	21.09	20.5	21.00	21.15	-5.5	12,194	-0.04%
2021/04/14	41	21.01	12	20.56	20.70	29	12,258	0.24%
2021/04/13	48	21.79	45	21.95	21.60	3	11,966	0.03%
2021/04/12	19	21.68	57	22.12	22.20	-38	11,508	-0.33%
2021/04/09	17	20.52	36.3	20.64	20.55	-19.3	10,573	-0.18%
2021/04/08	27.1	21.40	94.2	21.25	21.10	-67.1	10,310	-0.65%
2021/04/07	11	20.91	22	20.74	21.00	-11	9,823	-0.11%
2021/04/06	1	19.85	0	0.00	19.80	1	9,588	0.01%
2021/04/01	2	19.80	2	19.70	19.70	0	9,580	0.00%
2021/03/31	0	0.00	5	19.80	19.80	-5	9,645	-0.05%
2021/03/30	15	19.75	0	0.00	19.75	15	9,716	0.15%
2021/03/29	50	19.95	20	19.86	19.90	30	9,995	0.30%
2021/03/26	0	0.00	3	19.42	19.60	-3	10,000	-0.03%
2021/03/25	0	0.00	20	19.25	19.10	-20	10,195	-0.20%
2021/03/23	2	19.35	2	19.60	19.30	0	10,399	0.00%
2021/03/19	2	19.25	0	0.00	19.25	2	10,574	0.02%
2021/03/18	2	19.45	0	0.00	19.45	2	10,689	0.02%
2021/03/16	0	0.00	10.1	19.80	19.65	-10.1	11,078	-0.09%
2021/03/15	17	19.91	9.1	19.79	19.75	7.9	11,333	0.07%
2021/03/11	3	19.50	7	19.53	19.35	-4	11,871	-0.03%
2021/03/10	7	19.73	0	0.00	19.50	7	11,945	0.06%
2021/03/08	2	19.30	5	19.37	19.20	-3	12,130	-0.02%
2021/03/05	14	19.48	70	19.35	19.30	-56	12,435	-0.45%
2021/03/03	2	20.55	1	20.50	20.20	1	13,743	0.01%
2021/02/26	23	20.26	0	0.00	20.05	23	14,145	0.16%
2021/02/25	5	20.09	25	20.15	20.10	-20	14,217	-0.14%
2021/02/24	0	0.00	5	20.10	20.00	-5	14,252	-0.04%
2021/02/23	4	20.20	6	20.18	20.00	-2	14,186	-0.01%
2021/02/22	40	20.01	25	20.05	20.10	15	14,303	0.10%
2021/02/19	61	19.43	4	19.58	19.65	57	14,180	0.40%
2021/02/18	55	19.40	0	0.00	19.60	55	14,283	0.39%
2021/02/17	39	18.87	44	19.05	19.25	-5	14,352	-0.04%
2021/02/05	10	18.60	2	18.65	18.50	8	14,434	0.06%
2021/02/03	2	18.50	1	18.70	18.10	1	14,892	0.01%
2021/02/02	30	18.00	30	18.25	18.30	0	15,281	0.00%
2021/01/29	4	18.36	4	18.41	18.00	0	15,765	0.00%
2021/01/28	1	18.30	38	18.17	18.15	-37	16,275	-0.23%
2021/01/26	2	19.00	2	19.20	18.80	0	16,971	0.00%
2021/01/25	0	0.00	65	19.16	19.25	-65	17,313	-0.38%
2021/01/22	28	19.05	12	19.12	19.20	16	17,522	0.09%
2021/01/21	2	17.50	10	17.69	18.10	-8	17,231	-0.05%
2021/01/20	18	17.44	0	0.00	17.35	18	17,754	0.10%
2021/01/18	22	17.87	2	18.10	18.00	20	18,167	0.11%
2021/01/15	3	18.05	0	0.00	17.85	3	18,560	0.02%
2021/01/14	5	18.75	0	0.00	18.65	5	18,778	0.03%
2021/01/12	0	0.00	1	18.65	18.60	-1	19,213	-0.01%
2021/01/11	1	19.20	5	19.10	19.10	-4	19,920	-0.02%
2021/01/08	28	18.96	0	0.00	18.90	28	20,718	0.14%
2021/01/07	6	19.50	7	19.44	19.45	-1	22,688	0.00%
2021/01/06	25	18.93	0	0.00	18.70	25	24,370	0.10%
2021/01/05	0	0.00	4	19.50	19.45	-4	25,785	-0.02%
2021/01/04	17	19.81	5	19.75	19.70	12	27,448	0.04%
2020/12/31	7	20.14	0	0.00	20.10	7	28,462	0.02%
2020/12/30	1	20.30	0	0.00	20.30	1	28,741	0.00%
2020/12/29	9	20.62	25	20.58	20.45	-16	29,676	-0.05%
2020/12/28	0	0.00	0.2	20.05	20.15	-0.2	29,606	0.00%
2020/12/25	22	20.15	0	0.00	20.20	22	29,736	0.07%
2020/12/24	2	20.10	0	0.00	20.05	2	30,004	0.01%
2020/12/23	4	20.15	16	19.92	20.20	-12	30,378	-0.04%
2020/12/22	20	19.91	2	20.60	19.60	18	30,648	0.06%
2020/12/21	32	20.13	72	20.27	20.35	-40	30,718	-0.13%
2020/12/18	11	19.89	12	19.93	19.80	-1	30,755	0.00%
2020/12/17	21	19.75	0	0.00	19.75	21	30,826	0.07%
2020/12/16	5	20.06	6	20.04	19.95	-1	30,903	0.00%
2020/12/15	17	19.92	15	20.10	19.70	2	31,315	0.01%
2020/12/14	5	19.70	5	20.15	20.30	0	31,321	0.00%
2020/12/11	17	20.26	5	20.80	20.05	12	31,531	0.04%
2020/12/10	6	20.60	19	20.86	20.50	-13	32,173	-0.04%
2020/12/09	24	20.87	15	20.93	20.55	9	32,638	0.03%
2020/12/08	14	21.19	17	21.29	20.95	-3	34,293	-0.01%
2020/12/07	13	20.87	18	21.08	20.85	-5	34,691	-0.01%
2020/12/04	0	0.00	7	20.74	20.65	-7	35,454	-0.02%
2020/12/03	0	0.00	28	20.64	20.60	-28	36,695	-0.08%
2020/12/02	34	20.58	1	20.60	20.60	33	37,887	0.09%
2020/12/01	0	0.00	10	21.05	20.85	-10	38,339	-0.03%
2020/11/30	10	21.41	16	21.41	21.35	-6	38,761	-0.02%
2020/11/27	131	20.51	114	20.62	20.80	17	38,628	0.04%	大買/大賣/
2020/11/26	7	20.00	23	19.89	19.85	-16	38,010	-0.04%
2020/11/25	19	19.92	17	19.99	19.90	2	38,502	0.01%
2020/11/24	23	19.35	22	19.40	19.45	1	38,115	0.00%
2020/11/23	16	19.12	2	19.13	19.15	14	38,060	0.04%
2020/11/20	20	18.98	10	19.00	19.00	10	38,056	0.03%
2020/11/19	8	19.14	1	19.25	19.20	7	38,234	0.02%
2020/11/18	1	18.85	0	0.00	18.85	1	38,335	0.00%
2020/11/17	1	18.95	1.2	19.17	18.90	-0.2	38,556	0.00%
2020/11/16	2	18.98	0	0.00	18.85	2	38,716	0.01%
2020/11/13	0	0.00	7	19.03	19.35	-7	39,033	-0.02%
2020/11/12	7	18.68	13	18.69	18.70	-6	39,568	-0.02%
2020/11/11	2	19.20	10	19.28	19.20	-8	39,631	-0.02%
2020/11/10	10	19.35	0	0.00	19.20	10	39,666	0.03%
2020/11/09	11	20.24	5	20.25	20.10	6	39,412	0.02%
2020/11/06	5	20.20	5	20.40	20.15	0	39,594	0.00%
2020/11/05	65	20.50	53	20.44	20.45	12	40,590	0.03%
2020/11/04	14	20.15	0	0.00	20.05	14	40,637	0.03%
2020/11/03	7	20.54	10	20.62	20.45	-3	41,046	-0.01%
2020/11/02	5	20.08	6	19.69	19.95	-1	40,889	0.00%
2020/10/30	3	20.80	1	20.20	20.10	2	40,665	0.00%
2020/10/29	0	0.00	12	20.17	20.60	-12	41,076	-0.03%
2020/10/28	14	20.78	40.1	20.94	20.60	-26.1	41,354	-0.06%
2020/10/27	15	20.80	12	20.88	20.45	3	40,705	0.01%
2020/10/26	3	20.90	3	20.85	20.60	0	40,295	0.00%
2020/10/23	13	20.95	2	21.08	20.85	11	40,027	0.03%
2020/10/22	95	20.55	98	20.64	20.60	-3	39,509	-0.01%
2020/10/21	22	20.86	23.1	20.76	20.55	-1.1	39,134	0.00%
2020/10/20	4	20.96	16	20.77	20.85	-12	38,902	-0.03%
2020/10/19	25	20.93	21	20.97	21.10	4	38,609	0.01%
2020/10/16	73	21.22	80	20.97	20.60	-7	37,892	-0.02%
2020/10/15	148	21.31	238	21.61	21.85	-90	37,047	-0.24%	大買/大賣/
2020/10/14	197	21.55	153	21.37	21.00	44	34,946	0.13%	大買/大賣/
2020/10/13	71	20.07	26	20.17	20.00	45	32,964	0.14%
2020/10/12	104	19.89	85.2	19.87	20.45	18.8	31,353	0.06%	大買/
2020/10/08	73	18.64	85	18.51	18.60	-12	29,686	-0.04%
2020/10/07	6	17.98	11	17.86	17.85	-5	28,511	-0.02%
2020/10/06	128	18.07	128	17.99	17.80	0	28,220	0.00%	大買/大賣/
2020/10/05	2	17.15	32	17.29	17.55	-30	27,286	-0.11%
2020/09/30	8	16.97	47	17.13	17.10	-39	27,209	-0.14%
2020/09/29	39	16.89	14	17.17	16.80	25	27,101	0.09%
2020/09/28	12	16.93	52	16.92	17.00	-40	26,757	-0.15%
2020/09/25	74	16.51	87	16.26	16.10	-13	26,283	-0.05%
2020/09/24	55	16.87	16	17.01	16.75	39	25,687	0.15%
2020/09/23	12	16.93	1	16.90	17.05	11	25,407	0.04%
2020/09/22	22.8	16.74	76	16.64	16.85	-53.2	25,149	-0.21%
2020/09/21	15	16.87	31	17.00	16.85	-16	25,138	-0.06%
2020/09/18	29	17.20	26	17.51	17.00	3	24,931	0.01%
2020/09/17	8	17.01	3	17.02	17.00	5	24,366	0.02%
2020/09/16	132	16.99	146	16.80	17.05	-14	24,148	-0.06%	大買/大賣/
2020/09/15	67	17.41	17	17.46	17.00	50	23,753	0.21%
2020/09/14	41	16.72	4	16.89	16.60	37	22,933	0.16%
2020/09/11	124	17.42	259	17.52	17.45	-135	22,205	-0.61%	大買/大賣/鉅額交易
2020/09/10	33	16.96	31	16.83	17.05	2	20,392	0.01%
2020/09/09	39	16.38	122	16.89	16.80	-83	19,644	-0.42%	大賣/
2020/09/08	65	16.33	139.1	16.90	16.05	-74.1	18,507	-0.40%	大賣/
2020/09/07	71	15.99	207.2	16.80	16.90	-136.2	17,118	-0.80%	大賣/鉅額交易
2020/09/04	33	15.46	49	15.48	15.40	-16	15,736	-0.10%
2020/09/03	51	15.15	64	15.52	15.55	-13	15,095	-0.09%
2020/09/02	31	14.85	15	15.02	15.15	16	14,301	0.11%
2020/09/01	19	14.74	3	14.83	14.65	16	13,840	0.12%
2020/08/31	2	14.85	22	14.97	14.95	-20	13,480	-0.15%
2020/08/28	7	14.49	2	14.35	14.45	5	12,728	0.04%
2020/08/27	21	14.59	27	14.70	14.35	-6	12,568	-0.05%
2020/08/26	1	14.55	34	14.69	14.60	-33	12,399	-0.27%
2020/08/25	6	14.63	3	14.72	14.60	3	12,238	0.02%
2020/08/24	16	14.38	36	14.57	14.55	-20	11,913	-0.17%
2020/08/21	70	14.40	6	14.16	14.40	64	11,655	0.55%
2020/08/20	261	13.78	24	13.86	13.90	237	11,333	2.09%	大買/鉅額交易
2020/08/19	27	14.48	16	14.63	14.35	11	10,965	0.10%
2020/08/18	146	14.84	43.4	14.92	14.85	102.6	10,457	0.98%	大買/鉅額交易
2020/08/17	19	14.36	4	14.54	14.40	15	9,697	0.15%
2020/08/14	1	13.85	1	13.90	13.90	0	9,298	0.00%
2020/08/13	50	13.85	10	13.80	13.70	40	9,005	0.44%
2020/08/12	21	14.19	12	14.27	14.10	9	8,795	0.10%
2020/08/11	12	13.69	561	13.72	14.20	-549	8,377	-6.55%	大賣/鉅額交易
2020/08/10	6	14.93	4	14.65	15.05	2	7,094	0.03%
2020/08/07	317	13.40	345	13.54	13.70	-28	6,479	-0.43%	大買/大賣/
2020/08/06	48	12.75	6	12.75	13.10	42	5,856	0.72%
2020/08/05	2	12.90	11	12.80	12.90	-9	5,551	-0.16%
2020/08/04	40	12.77	54	12.82	12.85	-14	5,409	-0.26%
2020/08/03	59	12.13	35	11.78	12.30	24	4,639	0.52%
2020/07/31	4	11.03	20	11.10	11.20	-16	4,074	-0.39%
2020/07/30	11	11.14	0	0.00	11.10	11	4,377	0.25%
2020/07/28	60	10.78	0	0.00	10.75	60	4,506	1.33%
2020/07/27	53	10.95	0	0.00	10.95	53	4,503	1.18%
2020/07/24	5	11.10	2	10.85	10.95	3	4,486	0.07%
2020/07/22	200	11.35	5	11.35	11.15	195	4,464	4.37%	大買/鉅額交易
2020/07/21	2	11.05	0	0.00	11.10	2	4,394	0.05%
2020/07/17	100	11.05	1	11.00	10.95	99	4,381	2.26%
2020/07/16	105	11.10	1	11.15	11.15	104	4,364	2.38%	大買/鉅額交易
2020/07/15	5	11.33	5	11.55	11.25	0	4,316	0.00%
2020/07/14	0	0.00	1	11.15	11.15	-1	4,151	-0.02%
2020/07/10	5	11.25	0	0.00	11.20	5	4,071	0.12%
2020/07/09	7	11.40	5	11.65	11.70	2	3,952	0.05%
2020/07/08	3	11.23	31	11.05	11.20	-28	3,630	-0.77%
2020/07/06	5	10.85	8	10.78	10.85	-3	3,490	-0.09%
2020/07/02	0	0.00	1	10.80	10.85	-1	3,486	-0.03%
2020/07/01	3	10.77	0	0.00	10.90	3	3,448	0.09%
2020/06/30	35	10.90	2	10.88	10.85	33	3,416	0.97%
2020/06/24	0	0.00	6	10.60	10.55	-6	3,209	-0.19%
2020/06/22	0	0.00	1	10.60	10.65	-1	3,241	-0.03%
2020/06/18	0	0.00	2	10.60	10.60	-2	3,249	-0.06%
2020/06/17	2	10.90	0	0.00	10.65	2	3,227	0.06%
2020/06/15	0	0.00	1	10.25	10.25	-1	3,177	-0.03%
2020/06/08	0	0.00	2	10.90	10.85	-2	3,295	-0.06%
2020/06/05	4	10.80	4	10.88	10.90	0	3,282	0.00%
2020/06/03	2	10.75	64	10.81	10.90	-62	3,353	-1.85%
2020/06/02	1	10.70	0	0.00	10.70	1	3,320	0.03%
2020/05/29	2	10.90	0	0.00	10.80	2	3,325	0.06%
2020/05/28	6	10.88	3	10.95	10.75	3	3,320	0.09%
2020/05/26	0	0.00	2	10.60	10.60	-2	3,276	-0.06%
2020/05/25	3	10.68	0	0.00	10.70	3	3,271	0.09%
2020/05/19	1	10.75	0	0.00	10.75	1	3,191	0.03%
2020/05/13	2	10.70	0	0.00	10.95	2	3,060	0.07%
2020/05/12	0.5	10.65	0	0.00	10.65	0.5	2,986	0.02%
2020/05/11	0	0.00	60	10.91	10.95	-60	2,978	-2.01%
2020/05/06	110	10.99	11	11.13	10.60	99	2,909	3.40%	大買/
2020/05/05	10	10.23	0	10.65	10.65	10	2,599	0.38%
2020/04/17	0	0.00	1	9.37	9.28	-1	2,856	-0.04%
2020/04/08	2	8.55	0	0.00	8.80	2	2,996	0.07%
2020/04/06	0	0.00	1	8.38	8.42	-1	3,051	-0.03%
2020/04/01	0	0.00	1	8.24	8.38	-1	3,094	-0.03%
2020/03/30	0	0.00	1	8.10	8.28	-1	3,126	-0.03%
2020/03/27	1	8.41	0	0.00	8.28	1	3,348	0.03%
2020/03/26	1	8.15	0	0.00	8.20	1	3,430	0.03%
2020/03/17	1	7.88	0	0.00	7.66	1	3,319	0.03%
2020/03/12	0	0.00	3	9.11	9.00	-3	3,163	-0.09%
2020/03/03	0	0.00	5.2	10.15	10.10	-5.2	2,978	-0.17%
2020/02/19	0	0.00	20	10.70	10.70	-20	2,944	-0.68%
2020/02/17	3	10.65	0	0.00	10.60	3	2,931	0.10%
2020/02/11	0	0.00	27	10.75	10.75	-27	2,913	-0.93%
2020/02/10	21	10.79	0	0.00	10.70	21	2,900	0.72%
2020/02/05	3	11.20	0	0.00	11.00	3	2,889	0.10%
2020/02/03	0	0.00	10	10.70	10.90	-10	2,993	-0.33%
2020/01/17	0.5	11.90	3	12.00	12.00	-2.5	2,792	-0.09%
2020/01/15	3	11.85	0	0.00	11.80	3	2,651	0.11%
2020/01/14	0	0.00	10	11.70	11.80	-10	2,591	-0.39%
2020/01/13	12	11.67	2	11.85	11.85	10	2,536	0.39%
2020/01/06	2	11.40	0	0.00	11.25	2	2,374	0.08%
2020/01/03	13	11.53	3	11.45	11.50	10	2,340	0.43%
2019/12/24	7	11.45	6	11.38	11.15	1	2,058	0.05%
2019/12/18	0	0.00	1	10.70	10.75	-1	1,686	-0.06%
2019/12/17	0	0.00	1	10.55	10.60	-1	1,645	-0.06%
2019/12/16	1	10.50	0	0.00	10.50	1	1,665	0.06%
2019/12/06	0	0.00	14	10.50	10.45	-14	1,775	-0.79%
2019/12/05	0	0.00	2	10.45	10.50	-2	1,768	-0.11%
2019/12/04	14	10.50	14	10.50	10.50	0	1,762	0.00%
2019/11/22	10	10.80	10	10.75	10.70	0	1,809	0.00%
2019/11/21	0	0.00	1	10.55	10.60	-1	1,724	-0.06%
2019/11/15	5	10.65	0	0.00	10.65	5	1,808	0.28%
2019/11/14	10	10.65	10	10.65	10.65	0	1,805	0.00%
2019/11/12	1	10.70	2	10.65	10.70	-1	1,778	-0.06%
2019/11/11	0	0.00	5	10.65	10.60	-5	1,764	-0.28%
2019/11/06	15	10.65	0	0.00	10.65	15	1,746	0.86%
2019/11/05	35	10.72	8	10.77	10.65	27	1,725	1.56%
2019/11/04	3	10.55	0	0.00	10.55	3	1,688	0.18%
2019/10/31	8	10.81	2	10.85	10.65	6	1,739	0.34%
2019/10/23	1	10.55	0	0.00	10.60	1	1,623	0.06%
2019/10/22	0	0.00	0.4	10.60	10.55	-0.4	1,641	-0.02%
2019/10/18	0	0.00	2	10.65	10.40	-2	1,743	-0.11%
2019/10/17	50	10.70	0	0.00	10.70	50	1,746	2.86%
2019/10/16	0	0.00	3	10.85	10.65	-3	1,764	-0.17%
2019/10/14	3	10.70	0	0.00	10.50	3	1,877	0.16%
2019/10/09	0	0.00	1	10.55	10.50	-1	1,876	-0.05%
2019/10/07	0	0.00	1	10.65	10.65	-1	1,834	-0.05%
2019/09/24	0	0.00	23	10.84	10.75	-23	1,940	-1.19%
2019/09/23	30	10.95	0	0.00	10.90	30	1,941	1.55%
2019/09/19	4	10.84	0	0.00	10.80	4	1,913	0.21%
2019/09/18	2	10.90	10	10.90	10.95	-8	1,891	-0.42%
2019/09/16	0	0.00	6	10.50	10.50	-6	1,834	-0.33%
2019/09/11	0	0.00	29	10.45	10.45	-29	1,825	-1.59%
2019/09/09	0	0.00	2	10.45	10.50	-2	1,833	-0.11%
2019/09/04	20	10.55	0	0.00	10.60	20	1,840	1.09%
2019/09/03	0	0.00	3	10.55	10.45	-3	1,823	-0.16%
2019/08/26	3	9.99	0	0.00	10.00	3	2,175	0.14%
2019/08/20	0	0.00	0.6	10.15	10.10	-0.6	2,182	-0.03%
2019/08/16	71	10.05	11	10.00	10.05	60	2,244	2.67%
2019/08/13	1	10.10	0	0.00	10.05	1	2,434	0.04%
2019/08/05	0	0.00	5	10.65	10.30	-5	2,442	-0.20%
2019/08/02	2	11.10	0	0.00	11.00	2	2,428	0.08%
2019/08/01	0	0.00	100	11.15	11.15	-100	2,410	-4.15%
2019/07/30	3	11.25	0	0.00	11.20	3	2,416	0.12%
2019/07/23	3	11.20	0	0.00	11.05	3	2,492	0.12%
2019/07/22	30	11.25	0	0.00	11.15	30	2,425	1.24%
2019/07/18	20	11.30	0	0.00	11.25	20	2,438	0.82%
2019/07/17	50	11.44	3	11.45	11.35	47	2,458	1.91%
2019/07/16	3	11.25	1	11.30	11.35	2	2,424	0.08%
2019/07/12	0	0.00	10	11.10	11.10	-10	2,366	-0.42%
2019/07/11	10	11.10	3	11.15	11.05	7	2,374	0.29%
2019/06/26	0	0.00	2	11.00	11.00	-2	2,438	-0.08%
2019/06/13	1	11.20	0	0.00	11.20	1	2,799	0.04%
2019/06/10	3	11.25	0	0.00	11.30	3	2,786	0.11%
2019/06/06	0	0.00	3	11.37	11.35	-3	2,861	-0.10%
2019/06/05	3	11.63	4	11.68	11.50	-1	2,834	-0.04%
2019/06/04	4	11.54	3	11.50	11.40	1	2,734	0.04%
2019/05/30	5	11.25	0	0.00	11.25	5	2,539	0.20%
2019/05/27	0	0.00	3	11.30	11.40	-3	2,533	-0.12%
2019/05/24	0	0.00	1	11.20	11.25	-1	2,488	-0.04%
2019/05/20	0	0.00	2	10.90	11.10	-2	2,402	-0.08%
2019/05/15	1	10.80	0	0.00	10.75	1	2,534	0.04%
2019/05/06	0	0.00	2	11.13	11.10	-2	2,869	-0.07%
2019/04/22	1	10.90	0	0.00	10.90	1	2,732	0.04%
2019/04/19	0	0.00	30	10.53	10.55	-30	2,662	-1.13%
2019/04/18	1	10.50	32	10.55	10.45	-31	2,692	-1.15%
2019/04/16	1	10.50	0	0.00	10.55	1	2,683	0.04%
2019/04/15	0	0.00	25	10.54	10.55	-25	2,695	-0.93%
2019/04/12	2	10.70	0	0.00	10.70	2	2,721	0.07%
2019/04/11	3	11.10	30	11.10	11.05	-27	2,684	-1.01%
2019/04/09	2	11.10	3	11.20	11.10	-1	2,657	-0.04%
2019/04/08	0	0.00	45	11.20	11.15	-45	2,669	-1.69%
2019/04/01	3	11.25	0	0.00	11.10	3	2,753	0.11%
2019/03/22	3	11.50	0	0.00	11.20	3	2,909	0.10%
2019/03/21	2	11.60	62	11.64	11.55	-60	2,866	-2.09%
2019/03/20	15	11.43	0	0.00	11.50	15	2,793	0.54%
2019/03/19	100	11.50	51	11.69	11.60	49	2,792	1.75%
2019/03/13	20	11.28	10	11.30	11.25	10	2,654	0.38%
2019/03/12	27	11.14	15	11.22	11.25	12	2,645	0.45%
2019/03/05	25	11.00	0	0.00	11.05	25	2,753	0.91%
2019/02/26	25	11.05	0	0.00	11.05	25	2,803	0.89%
2019/02/25	0	0.00	5	11.00	10.95	-5	2,808	-0.18%
2019/02/22	0	0.00	12	10.95	10.95	-12	2,804	-0.43%
2019/02/21	10	11.00	0	0.00	11.05	10	2,818	0.35%
2019/02/20	20	11.03	0	0.00	11.00	20	2,822	0.71%
2019/02/19	18	11.08	15	11.17	11.00	3	2,818	0.11%
2019/02/14	29	11.12	2	11.25	11.25	27	2,748	0.98%
2019/02/13	16	11.10	9	11.25	11.25	7	2,703	0.26%
2019/02/12	15	11.09	3	11.20	11.25	12	2,610	0.46%
2019/02/11	3	10.45	10	10.40	10.30	-7	2,373	-0.29%
2019/01/30	0	0.00	6	10.15	10.15	-6	2,352	-0.26%
2019/01/24	10	10.25	0	0.00	10.20	10	2,450	0.41%
2019/01/14	14	10.00	0	0.00	9.98	14	2,623	0.53%
2019/01/10	3	10.30	3	10.30	10.10	0	2,675	0.00%
2019/01/04	0	0.00	25	9.73	9.79	-25	2,742	-0.91%
2019/01/03	12	9.91	35	9.94	9.91	-23	2,791	-0.82%
2018/12/25	0	0.00	5	10.25	10.30	-5	3,263	-0.15%
2018/12/24	0	0.00	3	10.70	10.65	-3	3,288	-0.09%
2018/12/22	0	0.00	20	10.80	10.70	-20	3,335	-0.60%
2018/12/21	0	0.00	10	9.88	9.87	-10	3,217	-0.31%
2018/12/20	0	0.00	3	10.10	9.94	-3	3,275	-0.09%
2018/12/17	5	10.40	0	0.00	10.45	5	3,711	0.13%
2018/12/03	10	11.15	3	11.05	11.15	7	4,232	0.17%
2018/11/30	1	10.85	0	0.00	10.80	1	4,168	0.02%
2018/11/29	4	11.15	2	10.95	11.00	2	4,141	0.05%
2018/11/26	2	10.95	0	0.00	10.80	2	4,035	0.05%
2018/11/22	1	11.25	0	0.00	11.20	1	3,996	0.03%
2018/11/20	3	11.30	0	0.00	11.20	3	4,004	0.07%
2018/11/14	0	0.00	4	11.58	11.45	-4	4,121	-0.10%
2018/11/13	1	10.85	0	0.00	11.00	1	4,064	0.02%
2018/11/09	1	11.15	0	0.00	11.15	1	4,114	0.02%
2018/11/07	0	0.00	1	11.35	11.35	-1	4,174	-0.02%
2018/11/02	0	0.00	6	11.20	11.20	-6	4,356	-0.14%
2018/10/30	2	10.55	0	0.00	10.60	2	4,335	0.05%
2018/10/26	3	10.65	0	0.00	10.45	3	4,278	0.07%
2018/10/25	1	11.15	0	0.00	10.80	1	4,239	0.02%
2018/10/24	2	11.45	0	0.00	11.40	2	4,206	0.05%
2018/10/11	50	11.50	48	11.64	11.45	2	4,484	0.04%
2018/10/09	2	12.70	1	12.65	12.60	1	4,515	0.02%
2018/10/05	2	12.90	0	0.00	12.70	2	4,527	0.04%
2018/10/04	1	13.30	1	13.25	13.30	0	4,519	0.00%
2018/10/03	8	13.68	6	13.57	13.35	2	4,496	0.04%
2018/10/02	2	13.05	0	0.00	13.15	2	4,252	0.05%
2018/10/01	0	0.00	1	13.20	13.25	-1	4,246	-0.02%
2018/09/28	6	13.15	0	0.00	12.95	6	4,241	0.14%
2018/09/27	0	0.00	80	13.00	12.90	-80	4,202	-1.90%
2018/09/26	80	13.25	0	0.00	13.15	80	4,190	1.91%
2018/09/25	2	13.25	10	13.10	13.15	-8	4,146	-0.19%
2018/09/21	0	0.00	1	12.60	12.70	-1	3,916	-0.03%
2018/09/20	3	12.50	0	0.00	12.40	3	3,911	0.08%
2018/09/19	0	0.00	4	12.80	12.65	-4	3,943	-0.10%
2018/09/18	4	12.60	3	12.80	12.40	1	3,965	0.03%
2018/09/17	12	12.31	5	12.05	12.50	7	3,943	0.18%
2018/09/12	0	0.00	2	11.80	11.85	-2	3,979	-0.05%
2018/09/11	0	0.00	5	11.20	11.45	-5	3,978	-0.13%
2018/09/10	2	11.65	0	0.00	11.10	2	4,209	0.05%
2018/09/05	0	0.00	100	12.10	12.25	-100	5,331	-1.88%
2018/09/03	0	0.00	1	12.20	12.20	-1	5,479	-0.02%
2018/08/29	2	12.35	0	0.00	12.35	2	5,782	0.03%
2018/08/23	51	12.70	9	12.69	12.70	42	6,664	0.63%
2018/08/22	0	0.00	4	11.90	11.95	-4	7,143	-0.06%
2018/08/15	2	12.25	0	0.00	12.40	2	7,579	0.03%
2018/08/14	50	12.65	0	0.00	12.60	50	7,628	0.66%
2018/08/13	2	12.75	0	0.00	12.55	2	7,664	0.03%
2018/08/10	7	13.08	0	0.00	13.10	7	7,667	0.09%
2018/08/09	5	13.70	0	0.00	13.70	5	7,618	0.07%
2018/08/08	5	13.95	0	0.00	13.75	5	7,762	0.06%
2018/08/07	5	13.65	0	0.00	13.70	5	8,109	0.06%
2018/07/30	0	0.00	3	13.80	13.65	-3	9,151	-0.03%
2018/07/27	0	0.00	2	13.65	13.60	-2	9,351	-0.02%
2018/07/23	5	13.25	0	0.00	13.25	5	10,813	0.05%
2018/07/20	0	0.00	1	13.55	13.25	-1	11,292	-0.01%
2018/07/19	3	13.90	3	13.85	13.85	0	11,552	0.00%
2018/07/18	5	14.11	38	14.00	13.85	-33	11,902	-0.28%
2018/07/17	30	13.70	0	0.00	13.80	30	11,997	0.25%
2018/07/13	0	0.00	10	13.40	13.35	-10	13,308	-0.08%
2018/07/10	1	13.00	2	13.10	12.95	-1	14,680	-0.01%
2018/07/09	1	12.65	31	12.75	12.80	-30	15,078	-0.20%
2018/07/06	13	12.28	45	12.61	12.50	-32	15,444	-0.21%
2018/07/05	1	12.80	5	12.80	12.70	-4	16,184	-0.02%
2018/07/04	0	0.00	2	12.90	13.05	-2	17,463	-0.01%
2018/07/03	4	13.18	0	0.00	13.00	4	19,033	0.02%
2018/06/29	2	13.70	4	13.78	13.80	-2	20,916	-0.01%
2018/06/28	4	13.70	0	0.00	13.65	4	21,255	0.02%
2018/06/27	4	13.89	0	0.00	13.90	4	22,255	0.02%
2018/06/26	13	13.77	50	13.85	13.60	-37	23,205	-0.16%
2018/06/25	55	14.31	2	14.05	14.05	53	23,961	0.22%
2018/06/20	5	14.20	10	14.40	14.35	-5	24,904	-0.02%
2018/06/19	3	14.95	3	14.58	14.55	0	24,906	0.00%
2018/06/14	10	14.78	31	14.60	14.45	-21	24,848	-0.08%
2018/06/13	3	14.87	8	14.84	14.70	-5	24,440	-0.02%
2018/06/08	10	14.33	4	14.30	14.25	6	23,712	0.03%
2018/06/07	4	14.58	15	14.60	14.35	-11	23,684	-0.05%
2018/06/06	3	14.65	1	14.65	14.55	2	23,629	0.01%
2018/06/05	30	14.55	1	14.70	14.55	29	23,579	0.12%
2018/06/04	9	15.06	12	15.03	14.90	-3	23,514	-0.01%
2018/06/01	15	14.85	0	0.00	14.80	15	23,306	0.06%
2018/05/31	0	0.00	2	14.70	14.55	-2	23,221	-0.01%
2018/05/30	70	14.75	53	14.80	14.90	17	23,023	0.07%
2018/05/29	0	0.00	10	14.20	14.10	-10	22,535	-0.04%
2018/05/28	32	13.97	0	0.00	13.90	32	22,576	0.14%
2018/05/25	5	14.05	0	0.00	14.10	5	22,941	0.02%
2018/05/24	7	14.49	16	14.48	14.20	-9	22,970	-0.04%
2018/05/23	20	14.00	0	0.00	13.95	20	23,027	0.09%
2018/05/22	1	14.15	0	0.00	14.10	1	22,983	0.00%
2018/05/21	0	0.00	1	14.20	14.20	-1	22,997	0.00%
2018/05/18	4	14.20	3	14.23	14.10	1	23,043	0.00%
2018/05/17	0	0.00	1	14.65	14.25	-1	23,107	0.00%
2018/05/16	4	14.43	0	0.00	14.50	4	23,085	0.02%
2018/05/15	2	14.70	25	14.74	14.70	-23	23,051	-0.10%
2018/05/14	5	14.00	6	14.01	14.00	-1	22,841	0.00%
2018/05/11	1	14.45	2	14.23	14.20	-1	22,794	0.00%
2018/05/10	20	14.17	0	0.00	14.05	20	22,677	0.09%
2018/05/09	5	14.47	10	14.60	14.55	-5	22,549	-0.02%
2018/05/08	0	0.00	18	13.87	13.80	-18	22,331	-0.08%
2018/05/07	12	14.23	11	14.25	14.20	1	22,303	0.00%
2018/05/04	1	14.40	10	14.29	14.40	-9	22,270	-0.04%
2018/05/03	23	14.23	6	14.10	14.10	17	22,104	0.08%
2018/05/02	71	14.91	30	14.90	14.80	41	22,036	0.19%
2018/04/30	11	15.60	19	15.74	15.80	-8	21,551	-0.04%
2018/04/27	17	14.94	2	15.00	14.95	15	21,151	0.07%
2018/04/26	78	15.27	58	14.83	14.75	20	21,133	0.09%
2018/04/25	11	15.73	4	15.40	15.70	7	20,731	0.03%
2018/04/24	13	15.13	12	15.43	15.15	1	20,593	0.00%
2018/04/23	9	16.22	28	16.37	16.10	-19	20,318	-0.09%
2018/04/20	52	16.80	22.3	16.73	16.40	29.7	20,316	0.15%
2018/04/19	37	16.67	31	16.45	16.45	6	20,016	0.03%
2018/04/18	30	16.24	13	16.30	16.10	17	20,022	0.08%
2018/04/17	16	16.23	11	16.17	16.00	5	21,850	0.02%
2018/04/16	35	16.12	35	16.16	16.10	0	22,218	0.00%
2018/04/13	19	16.24	34	16.15	15.90	-15	22,585	-0.07%
2018/04/12	18	16.20	31	16.08	15.95	-13	22,255	-0.06%
2018/04/11	57	16.44	34	16.42	16.65	23	21,929	0.10%
2018/04/10	86	17.12	73	16.59	16.15	13	21,196	0.06%
2018/04/09	172	17.35	170	17.66	17.90	2	19,983	0.01%	大買/大賣/
2018/04/03	100	16.02	163	16.29	16.70	-63	18,537	-0.34%	大賣/
2018/04/02	38	15.86	64	15.83	15.55	-26	17,694	-0.15%
2018/03/31	29	15.48	6	15.28	15.10	23	17,151	0.13%
2018/03/30	75	15.87	54	15.80	15.25	21	16,948	0.12%
2018/03/29	37	14.80	84	14.93	15.00	-47	15,991	-0.29%
2018/03/28	33	14.57	15	14.61	14.10	18	15,053	0.12%
2018/03/27	14	13.89	13	13.98	14.10	1	14,266	0.01%
2018/03/26	0	0.00	10	13.10	13.10	-10	13,432	-0.07%
2018/03/23	2	12.70	0	0.00	12.85	2	13,663	0.01%
2018/03/22	4	13.23	2	13.40	13.05	2	14,101	0.01%
2018/03/21	19	13.46	7	13.55	13.45	12	14,098	0.09%
2018/03/12	2	12.95	0	0.00	12.85	2	16,159	0.01%
2018/03/09	13	13.03	6	12.95	12.95	7	16,574	0.04%
2018/03/07	5	13.48	2	13.10	13.05	3	17,678	0.02%
2018/03/06	2	13.75	0.2	13.45	13.50	1.8	18,586	0.01%
2018/03/05	5	13.75	5	13.75	13.55	0	19,631	0.00%
2018/03/01	5	14.05	40	13.93	14.00	-35	21,225	-0.16%
2018/02/27	45	14.02	5	14.06	14.00	40	21,425	0.19%
2018/02/26	0	0.00	36	13.65	13.55	-36	21,188	-0.17%
2018/02/23	40	13.70	3	13.55	13.70	37	21,268	0.17%
2018/02/22	0	0.00	17	12.88	12.95	-17	21,431	-0.08%
2018/02/21	3	12.95	5	13.05	13.00	-2	21,854	-0.01%
2018/02/12	0	0.00	25	12.60	12.60	-25	21,895	-0.11%
2018/02/09	35	12.22	6	11.65	12.40	29	22,394	0.13%
2018/02/08	1	12.35	1	12.25	12.05	0	22,327	0.00%
2018/02/07	11	12.57	1	12.50	12.50	10	22,386	0.04%
2018/02/06	5	11.95	0	0.00	11.80	5	22,465	0.02%
2018/02/05	5	12.96	0	0.00	13.05	5	22,689	0.02%
2018/02/02	0	0.00	38	13.45	13.40	-38	23,266	-0.16%
2018/02/01	11	13.54	16	13.55	13.45	-5	23,966	-0.02%
2018/01/31	51	13.29	6	13.33	13.30	45	23,942	0.19%
2018/01/30	1	13.50	12	13.28	13.15	-11	23,941	-0.05%
2018/01/29	2	13.50	38	13.50	13.50	-36	23,884	-0.15%
2018/01/26	6	13.64	7	13.61	13.60	-1	23,907	0.00%
2018/01/25	46	13.91	3	13.70	13.70	43	23,955	0.18%
2018/01/24	2	13.63	40	13.60	13.60	-38	23,884	-0.16%
2018/01/23	0	0.00	5	13.75	13.75	-5	23,935	-0.02%
2018/01/22	39	13.70	1	14.20	13.65	38	24,033	0.16%
2018/01/19	8	14.02	0	0.00	14.15	8	24,310	0.03%
2018/01/18	45	14.31	0	0.00	14.00	45	24,664	0.18%
2018/01/16	11	14.28	50	14.22	14.55	-39	24,889	-0.16%
2018/01/15	62	14.59	73.2	14.38	14.20	-11.2	24,884	-0.04%
2018/01/12	26	15.11	30	15.00	14.85	-4	24,415	-0.02%
2018/01/11	126	15.72	126	15.58	14.80	0	23,839	0.00%	大買/大賣/
2018/01/10	37	15.03	46	14.89	15.00	-9	21,688	-0.04%
2018/01/09	16	14.23	14	14.13	14.25	2	20,880	0.01%
2018/01/08	1	13.80	36	13.85	13.60	-35	20,377	-0.17%
2018/01/05	5	13.60	7.1	13.60	13.55	-2.1	20,271	-0.01%
2018/01/04	11	13.67	1	13.80	13.65	10	20,210	0.05%
2018/01/03	16	13.71	158	13.76	13.70	-142	20,244	-0.70%	大賣/鉅額交易
2018/01/02	1	13.95	3	13.80	13.75	-2	20,170	-0.01%