大亞 (1609)-群益金鼎-永和券商分點個股進出

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－群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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	0	0.00	0.3	44.80	44.90	-0.3	5,586	-0.01%
2024/11/20	1	44.95	0	0.00	44.55	1	5,838	0.02%
2024/11/19	0	0.00	1	44.60	44.80	-1	6,196	-0.02%
2024/11/11	0	0.00	5	45.86	45.95	-5	7,700	-0.06%
2024/11/08	0	0.00	2	45.75	45.25	-2	8,091	-0.02%
2024/11/07	4	45.84	5	45.61	45.90	-1	8,611	-0.01%
2024/11/06	5	45.70	6	45.80	45.45	-1	8,796	-0.01%
2024/11/05	0	0.00	0.1	46.35	46.45	-0.1	9,130	0.00%
2024/11/04	10	45.80	0.2	46.03	46.00	9.8	9,483	0.10%
2024/11/01	0	0.00	1.6	45.46	46.20	-1.6	9,827	-0.02%
2024/10/29	6	45.60	11.1	45.49	45.40	-5.1	10,321	-0.05%
2024/10/28	2.1	46.29	0.1	46.15	46.10	2	10,426	0.02%
2024/10/25	1	46.45	0	0.00	46.40	1	10,593	0.01%
2024/10/24	3	46.90	3	46.35	46.30	0	11,070	0.00%
2024/10/23	0	0.00	1	47.05	47.35	-1	11,586	-0.01%
2024/10/22	5	46.77	0	0.00	46.90	5	11,907	0.04%
2024/10/18	0	0.00	6.2	47.40	47.00	-6.2	13,586	-0.05%
2024/10/16	11	47.48	0.1	47.45	47.15	11	16,275	0.07%
2024/10/15	1	47.75	0	0.00	47.70	1	16,978	0.01%
2024/10/14	1	48.85	2	48.58	48.70	-1	17,972	-0.01%
2024/10/11	0	0.00	0	47.85	47.65	0	18,469	0.00%
2024/10/09	7	48.21	0	0.00	48.15	7	18,783	0.04%
2024/10/08	0	0.00	6	48.44	48.60	-6	19,150	-0.03%
2024/10/07	5	49.41	0	0.00	49.35	5	19,529	0.03%
2024/10/04	3	49.02	35.5	49.30	49.10	-32.5	19,667	-0.17%
2024/10/01	0	0.00	2	50.30	50.70	-2	19,826	-0.01%
2024/09/30	10	52.15	0	0.00	50.70	10	20,256	0.05%
2024/09/27	25	51.50	8.3	52.09	52.00	16.7	20,265	0.08%
2024/09/26	0	0.00	2	51.15	50.60	-2	20,263	-0.01%
2024/09/25	0	0.00	21.1	50.51	50.50	-21.1	20,460	-0.10%
2024/09/24	6	50.25	0.2	50.55	50.20	5.8	20,868	0.03%
2024/09/23	0	0.00	1.2	51.24	50.70	-1.2	21,472	-0.01%
2024/09/20	0.2	50.50	11	50.52	50.70	-10.8	22,050	-0.05%
2024/09/19	0.1	50.50	0.1	50.50	50.70	0	22,510	0.00%
2024/09/18	3	51.10	14.4	50.93	50.60	-11.4	22,550	-0.05%
2024/09/16	11.3	49.61	13.3	50.17	49.90	-1.9	22,607	-0.01%
2024/09/13	1.1	48.59	1	48.65	48.65	0.1	22,817	0.00%
2024/09/12	0	48.15	1.1	48.10	48.45	-1.1	23,113	0.00%
2024/09/11	0.1	47.30	5.1	46.36	47.70	-5	23,391	-0.02%
2024/09/10	1.2	46.52	2.7	47.73	46.40	-1.5	24,132	-0.01%
2024/09/09	0.3	48.15	1	48.30	48.80	-0.7	25,304	0.00%
2024/09/06	11	48.54	16.6	48.71	48.70	-5.6	25,569	-0.02%
2024/09/05	20	49.55	5	48.30	48.20	15	25,736	0.06%
2024/09/04	17.1	49.76	20.2	48.98	49.35	-3.1	26,178	-0.01%
2024/09/03	14	52.23	10	51.70	51.60	4	26,875	0.01%
2024/09/02	17	53.62	4.3	53.59	52.70	12.7	26,911	0.05%
2024/08/30	6	52.93	0	53.00	52.90	6	26,902	0.02%
2024/08/29	9	53.16	7	53.60	53.00	2	26,974	0.01%
2024/08/28	0	0.00	27	53.86	53.60	-27	27,040	-0.10%
2024/08/27	1	54.10	21.2	54.40	54.30	-20.2	27,026	-0.07%
2024/08/26	11	54.29	1.5	54.36	54.20	9.5	27,084	0.04%
2024/08/23	32	55.18	11.1	54.79	55.80	20.9	26,997	0.08%
2024/08/22	6	56.10	6	55.75	55.60	0	26,965	0.00%
2024/08/21	12	56.41	12.2	55.88	55.60	-0.2	26,989	0.00%
2024/08/20	32	56.18	21.1	56.38	56.30	11	27,024	0.04%
2024/08/19	9	53.60	4	53.38	53.30	5	26,949	0.02%
2024/08/16	5	54.14	4	54.03	54.10	1	26,999	0.00%
2024/08/15	0.2	57.25	0.1	57.30	56.80	0.1	27,016	0.00%
2024/08/14	5.2	57.02	6.1	57.26	57.20	-1	27,424	0.00%
2024/08/13	24.1	57.18	15.1	57.52	57.40	9	27,400	0.03%
2024/08/12	25	57.67	44	57.23	57.60	-19	27,345	-0.07%
2024/08/09	13	56.78	18.9	56.77	56.60	-5.9	27,289	-0.02%
2024/08/08	7	54.93	19.2	55.04	55.20	-12.2	27,027	-0.05%
2024/08/07	22.2	54.37	29.1	53.64	55.20	-6.9	27,207	-0.03%
2024/08/06	8.1	50.30	7	49.29	51.00	1.1	27,253	0.00%
2024/08/05	18	50.72	26	50.28	50.00	-8.1	27,647	-0.03%
2024/08/02	24.1	55.38	7.9	55.34	55.30	16.2	28,361	0.06%
2024/08/01	11.1	55.59	17	55.39	56.40	-5.9	29,217	-0.02%
2024/07/31	3.1	54.48	1.1	54.53	54.20	2	29,530	0.01%
2024/07/30	21.4	54.98	10.1	54.50	55.20	11.3	30,122	0.04%
2024/07/29	21.1	56.57	11.2	56.97	55.00	9.9	30,715	0.03%
2024/07/26	34.2	56.72	43	56.73	57.20	-8.8	30,965	-0.03%
2024/07/23	17	56.04	3	56.10	55.70	14	31,280	0.04%
2024/07/22	45.1	57.62	16	58.59	56.00	29	31,959	0.09%
2024/07/19	36	59.89	48.3	59.58	59.00	-12.3	32,416	-0.04%
2024/07/18	39	58.43	35.1	58.53	58.70	3.9	33,894	0.01%
2024/07/17	207	60.09	227.4	59.16	58.40	-20.4	35,831	-0.06%	大買/大賣/
2024/07/16	110.2	57.44	79	56.98	57.30	31.2	36,721	0.08%	大買/
2024/07/15	82	57.15	74.2	57.22	57.20	7.8	42,496	0.02%
2024/07/12	133	55.31	172	55.28	55.00	-39	44,084	-0.09%	大買/大賣/
2024/07/11	6	54.88	2	55.50	54.30	4	45,321	0.01%
2024/07/10	8.3	55.13	19.2	55.36	55.50	-10.9	48,804	-0.02%
2024/07/09	15	54.00	19	53.50	55.10	-4	51,385	-0.01%
2024/07/08	6	54.33	6	54.42	54.10	0	52,610	0.00%
2024/07/05	9.1	55.04	42	55.00	55.00	-32.9	53,494	-0.06%
2024/07/04	38	55.46	34	55.41	55.50	4	55,074	0.01%
2024/07/03	10	54.38	17	54.04	54.00	-7	56,472	-0.01%
2024/07/02	9	54.71	13	54.44	54.20	-4	57,052	-0.01%
2024/07/01	68	55.13	6	55.70	54.80	62	57,349	0.11%
2024/06/28	30	56.00	5	56.00	55.80	25	57,402	0.04%
2024/06/27	37	55.63	19	55.54	55.50	18	57,195	0.03%
2024/06/26	20	55.22	15	55.03	55.40	5	57,186	0.01%
2024/06/25	16.1	54.30	25	54.18	55.00	-8.9	57,280	-0.02%
2024/06/24	7	52.83	1	53.30	52.70	6	57,860	0.01%
2024/06/21	13	53.53	15	53.73	53.60	-2	60,054	0.00%
2024/06/20	14	53.75	14	53.89	53.50	0	63,423	0.00%
2024/06/19	11	53.44	6.2	53.24	53.20	4.9	64,988	0.01%
2024/06/18	32	53.54	46.3	53.79	54.10	-14.3	65,146	-0.02%
2024/06/17	37.2	54.44	49.1	54.71	53.70	-11.9	65,108	-0.02%
2024/06/14	66.4	54.71	60	54.44	54.90	6.4	64,694	0.01%
2024/06/13	20.1	51.58	12	51.63	51.70	8.1	63,741	0.01%
2024/06/12	16.2	51.37	5.1	51.75	51.00	11.1	63,858	0.02%
2024/06/11	23	52.18	26	52.02	51.40	-3	65,074	0.00%
2024/06/07	42	51.31	25	50.94	52.20	17	64,838	0.03%
2024/06/06	3	49.08	1	49.00	49.10	2	64,234	0.00%
2024/06/05	11	48.59	1	48.80	48.60	10	64,199	0.02%
2024/06/04	7	48.95	7	49.20	48.95	0	64,365	0.00%
2024/06/03	4	49.04	16	49.11	48.90	-12	64,606	-0.02%
2024/05/31	10	49.50	8	49.41	49.05	2	66,014	0.00%
2024/05/30	3	49.55	1	50.20	49.10	2	66,161	0.00%
2024/05/29	2	50.65	0	0.00	50.30	2	66,381	0.00%
2024/05/28	2	50.75	1.1	50.82	51.00	0.9	66,963	0.00%
2024/05/27	3	50.37	2.1	50.85	50.50	1	67,573	0.00%
2024/05/24	5	49.58	12	49.59	49.50	-7	67,474	-0.01%
2024/05/23	24.1	51.02	9	50.53	50.10	15.1	67,648	0.02%
2024/05/22	48.4	52.78	43.1	53.05	52.60	5.3	67,442	0.01%
2024/05/21	23	53.27	33	53.78	52.90	-10	67,454	-0.01%
2024/05/20	25	53.82	22.3	54.39	53.50	2.7	67,326	0.00%
2024/05/17	8	52.60	9	53.14	53.10	-1	66,888	0.00%
2024/05/16	9	52.30	6	52.20	52.10	3	66,923	0.00%
2024/05/15	14.1	53.51	21	52.56	52.10	-6.9	66,961	-0.01%
2024/05/14	8.1	52.51	14	52.55	52.40	-5.9	66,691	-0.01%
2024/05/13	7.1	52.32	19	52.52	53.00	-11.9	66,475	-0.02%
2024/05/10	27	52.96	38	52.82	53.60	-11	66,203	-0.02%
2024/05/09	45	54.00	13	53.86	53.30	32	65,851	0.05%
2024/05/08	126.1	56.39	112.2	56.33	56.20	13.9	65,135	0.02%	大買/大賣/
2024/05/07	40	54.36	18	54.58	55.80	22	64,115	0.03%
2024/05/06	50	52.86	16	53.51	52.90	34	63,002	0.05%
2024/05/03	34.3	55.06	27.1	55.50	54.00	7.2	62,453	0.01%
2024/05/02	14.3	57.27	20.1	57.11	56.30	-5.7	61,790	-0.01%
2024/04/30	21	56.21	81	56.10	56.90	-60	61,060	-0.10%
2024/04/29	55	58.15	49.1	58.56	57.60	6	60,379	0.01%
2024/04/26	89.1	60.87	76.1	60.94	60.00	12.9	59,620	0.02%
2024/04/25	38.2	60.64	55	61.09	60.90	-16.8	58,696	-0.03%
2024/04/24	164	60.16	142	60.35	60.50	22	57,532	0.04%	大買/大賣/
2024/04/23	69.1	57.75	69.1	57.72	57.60	0	55,336	0.00%
2024/04/22	99	62.40	743	62.00	57.80	-644	53,268	-1.21%	大賣/鉅額交易
2024/04/19	913	65.71	214.5	64.07	64.20	698.5	51,577	1.35%	大買/大賣/鉅額交易
2024/04/18	52	63.76	102.2	64.05	64.70	-50.2	45,068	-0.11%	大賣/
2024/04/17	168	56.54	164.1	56.98	58.90	3.9	42,476	0.01%	大買/大賣/
2024/04/16	492	56.34	421	54.61	53.60	71	40,749	0.17%	大買/大賣/
2024/04/15	428	55.57	515.9	55.54	55.60	-87.9	36,988	-0.24%	大買/大賣/
2024/04/12	23	48.45	112	49.49	50.60	-89	34,024	-0.26%	大賣/
2024/04/11	66	46.92	54	46.59	46.00	12	32,414	0.04%
2024/04/10	125.1	46.98	126.1	46.82	46.70	-1	31,471	0.00%	大買/大賣/
2024/04/09	52.1	45.12	92	44.81	45.55	-39.9	29,793	-0.13%
2024/04/08	40.1	42.93	27	43.11	43.10	13.1	28,049	0.05%
2024/04/03	27	42.07	15	41.88	41.15	12	27,536	0.04%
2024/04/02	12	42.00	31	41.92	41.75	-19	27,355	-0.07%
2024/04/01	27	43.11	6	42.82	42.60	21	27,068	0.08%
2024/03/29	16.2	42.93	20.5	43.33	43.00	-4.4	26,844	-0.02%
2024/03/28	43.1	44.41	18	44.56	44.20	25.1	26,243	0.10%
2024/03/27	49	45.28	13	45.18	44.05	36	25,546	0.14%
2024/03/26	84	45.39	98	45.67	43.80	-14	24,475	-0.06%
2024/03/25	103	44.36	62.3	44.60	45.40	40.7	22,208	0.18%	大買/
2024/03/22	127	41.21	218.5	41.45	42.45	-91.5	18,720	-0.49%	大買/大賣/
2024/03/21	7	38.53	31	38.56	38.60	-24	16,948	-0.14%
2024/03/20	10.7	37.60	1	37.70	37.35	9.7	16,636	0.06%
2024/03/19	15.2	38.46	8	38.49	38.10	7.2	16,490	0.04%
2024/03/18	17	38.20	11	38.35	38.45	6	16,303	0.04%
2024/03/15	6	38.12	3	37.87	37.95	3	16,333	0.02%
2024/03/14	24.2	38.23	53.9	38.52	37.85	-29.7	16,455	-0.18%
2024/03/13	10.1	37.50	8	37.51	36.85	2.1	15,554	0.01%
2024/03/12	2	37.43	3	37.23	37.20	-1	16,240	-0.01%
2024/03/11	1	36.15	1	36.15	36.30	0	16,078	0.00%
2024/03/08	69	36.48	10.1	36.16	36.05	58.9	16,116	0.37%
2024/03/07	34.2	36.78	6	37.08	36.70	28.2	16,013	0.18%
2024/03/06	53	38.64	78.5	38.66	37.50	-25.5	15,653	-0.16%
2024/03/05	4	36.90	6	36.31	36.35	-2	14,187	-0.01%
2024/03/04	29.2	37.51	16	37.23	36.95	13.2	14,009	0.09%
2024/03/01	13	37.66	17.1	37.95	37.85	-4	13,745	-0.03%
2024/02/29	16	37.20	35.3	37.29	37.50	-19.3	13,258	-0.15%
2024/02/27	7	36.10	10	36.30	35.65	-3	12,912	-0.02%
2024/02/26	22	37.04	65	36.78	36.45	-43	12,829	-0.34%
2024/02/23	65	36.62	56	36.29	36.25	9	12,302	0.07%
2024/02/22	3	36.45	4	36.50	36.40	-1	12,200	-0.01%
2024/02/21	11	36.25	1	36.15	36.15	10	12,059	0.08%
2024/02/20	7	36.12	0.2	35.98	35.90	6.8	12,000	0.06%
2024/02/19	3	36.50	2.6	36.42	36.30	0.4	11,892	0.00%
2024/02/16	11	35.76	4	35.85	35.90	7	11,753	0.06%
2024/02/15	0	0.00	15	35.19	35.25	-15	11,571	-0.13%
2024/02/05	5	34.51	2	34.40	34.50	3	11,525	0.03%
2024/02/02	2	34.80	5	34.95	34.80	-3	11,490	-0.03%
2024/02/01	5	35.45	4	35.39	35.40	1	11,408	0.01%
2024/01/29	0	0.00	2	34.80	34.80	-2	11,439	-0.02%
2024/01/26	7	34.82	2	34.98	34.60	5	11,464	0.04%
2024/01/25	3	35.10	35	34.87	34.85	-32	11,468	-0.28%
2024/01/24	20	35.40	4	35.47	35.35	16	11,461	0.14%
2024/01/23	0	0.00	26	35.45	35.40	-26	11,477	-0.23%
2024/01/22	13	35.36	8.4	35.28	35.35	4.6	11,439	0.04%
2024/01/19	15.3	34.77	1	34.80	34.80	14.3	11,317	0.13%
2024/01/18	5	34.19	1	34.80	34.80	4	11,228	0.04%
2024/01/17	7	35.09	0	0.00	34.60	7	11,190	0.06%
2024/01/16	13	36.05	3	36.07	35.50	10	11,067	0.09%
2024/01/15	91	35.96	46.3	36.79	36.90	44.7	10,747	0.42%
2024/01/12	11	34.15	0	0.00	34.15	11	9,522	0.12%
2024/01/11	10	33.85	12	34.03	34.10	-2	9,592	-0.02%
2024/01/10	11.4	33.17	4	33.25	33.25	7.4	9,701	0.08%
2024/01/09	0.2	33.81	2	33.80	33.65	-1.8	9,803	-0.02%
2024/01/08	8	34.31	0.1	34.30	34.10	7.9	9,826	0.08%
2024/01/05	0	0.00	3	34.70	34.30	-3	9,894	-0.03%
2024/01/04	0.3	34.90	11	34.85	34.60	-10.7	9,942	-0.11%
2024/01/03	5	35.03	1	35.10	34.70	4	10,003	0.04%
2024/01/02	1	34.90	13	34.92	35.00	-12	9,946	-0.12%
2023/12/29	5	34.51	3	34.55	34.50	2	9,959	0.02%
2023/12/28	16	35.00	11	34.97	35.00	5	9,956	0.05%
2023/12/27	0	0.00	12	34.22	34.00	-12	10,054	-0.12%
2023/12/26	2	33.95	21	33.91	33.95	-19	10,500	-0.18%
2023/12/25	13	33.95	0	0.00	33.75	13	11,418	0.11%
2023/12/22	2	34.05	20	34.20	33.90	-18	11,866	-0.15%
2023/12/21	16	34.41	6.1	34.32	34.30	9.9	12,507	0.08%
2023/12/20	0	0.00	2	33.95	34.20	-2	12,617	-0.02%
2023/12/19	0.1	33.75	1	33.60	33.45	-1	12,665	-0.01%
2023/12/18	1	34.30	4	34.20	33.90	-3	12,681	-0.02%
2023/12/15	16	34.78	12	34.67	34.40	4	12,693	0.03%
2023/12/14	13	34.85	5	34.76	34.55	8	12,628	0.06%
2023/12/13	21	34.99	2	35.35	34.85	19	12,503	0.15%
2023/12/12	49	35.97	21	35.97	35.60	28	12,373	0.23%
2023/12/11	36	36.12	42	36.25	35.80	-6	11,967	-0.05%
2023/12/08	29.1	35.73	37	35.70	35.60	-8	11,478	-0.07%
2023/12/07	47	35.28	59	35.63	35.95	-12	11,007	-0.11%
2023/12/06	1	34.00	22	33.84	33.95	-21	10,073	-0.21%
2023/12/05	8.7	33.30	1	33.65	33.45	7.7	10,041	0.08%
2023/12/04	11.9	34.05	6	34.16	33.95	5.9	9,961	0.06%
2023/12/01	6.3	33.95	0	0.00	33.90	6.3	9,871	0.06%
2023/11/30	0.1	34.20	16	34.16	34.05	-15.9	9,922	-0.16%
2023/11/29	3.1	34.25	10	34.20	34.25	-6.9	9,996	-0.07%
2023/11/28	0	0.00	2	34.35	34.45	-2	10,079	-0.02%
2023/11/27	16	34.14	16	34.07	34.00	0	10,284	0.00%
2023/11/24	2	34.53	18	34.39	34.20	-16	10,226	-0.16%
2023/11/22	3.2	33.54	0.3	33.60	33.55	2.9	9,990	0.03%
2023/11/21	6	33.79	9	33.81	33.70	-3	10,061	-0.03%
2023/11/20	12	33.68	1	33.40	33.50	11	10,060	0.11%
2023/11/17	2	33.35	12	33.32	33.25	-10	10,102	-0.10%
2023/11/16	0	0.00	1	33.00	33.00	-1	10,190	-0.01%
2023/11/15	0	0.00	10	32.85	32.75	-10	10,289	-0.10%
2023/11/14	11	32.10	0	0.00	32.05	11	10,528	0.10%
2023/11/13	4	32.04	2	32.15	32.45	2	10,919	0.02%
2023/11/10	1	32.25	0	0.00	32.25	1	11,057	0.01%
2023/11/09	9	32.74	0	0.00	32.55	9	11,263	0.08%
2023/11/08	11	32.65	8	32.69	32.60	3	11,569	0.03%
2023/11/07	0	0.00	10	33.30	33.15	-10	11,769	-0.08%
2023/11/06	4	33.40	13	33.38	33.45	-9	12,119	-0.07%
2023/11/03	0	0.00	3	33.00	32.80	-3	12,498	-0.02%
2023/11/02	0	0.00	2	32.48	32.50	-2	12,697	-0.02%
2023/11/01	6	31.90	5	31.85	31.90	1	13,002	0.01%
2023/10/31	2	32.05	6	32.29	32.00	-4	13,902	-0.03%
2023/10/30	15	33.30	1	32.90	32.80	14	16,190	0.09%
2023/10/27	0	0.00	1	33.00	32.80	-1	16,241	-0.01%
2023/10/26	10	32.85	1	32.85	32.80	9	16,488	0.05%
2023/10/25	1	33.70	14	33.64	33.45	-13	16,712	-0.08%
2023/10/24	0	0.00	1.1	33.26	33.40	-1.1	16,883	-0.01%
2023/10/23	0	0.00	2	33.13	33.05	-2	17,175	-0.01%
2023/10/20	2.4	32.04	16.2	32.11	32.10	-13.8	17,530	-0.08%
2023/10/19	9	32.93	0	0.00	32.80	9	18,760	0.05%
2023/10/18	23	33.25	4	33.06	32.90	19	19,514	0.10%
2023/10/17	15	33.73	1	33.65	33.60	14	19,983	0.07%
2023/10/16	0	0.00	0	34.25	34.25	0	20,170	0.00%
2023/10/13	1	35.50	4	35.11	34.95	-3	21,179	-0.01%
2023/10/12	12	35.53	9	35.20	35.50	3	22,483	0.01%
2023/10/11	9	35.58	3	35.70	35.35	6	22,863	0.03%
2023/10/06	2	36.40	12	36.74	36.40	-10	23,403	-0.04%
2023/10/05	7	37.04	0	0.00	36.90	7	23,809	0.03%
2023/10/04	8	37.10	1	36.85	36.85	7	24,245	0.03%
2023/10/03	17	38.55	24.2	38.62	37.75	-7.2	24,742	-0.03%
2023/10/02	21	38.92	19.2	38.97	38.60	1.8	24,700	0.01%
2023/09/28	39.2	38.14	31.1	38.18	38.45	8.1	24,534	0.03%
2023/09/27	22	36.75	17	36.81	36.70	5	24,392	0.02%
2023/09/26	16	36.06	42	36.53	36.35	-26	24,300	-0.11%
2023/09/25	1	35.20	11	34.80	35.25	-10	24,137	-0.04%
2023/09/22	1	33.95	0	34.00	34.40	1	24,427	0.00%
2023/09/21	13	33.82	5	33.50	33.45	8	24,577	0.03%
2023/09/20	0	0.00	0	34.20	34.10	0	24,714	0.00%
2023/09/19	5	34.35	4	34.49	34.10	1	25,156	0.00%
2023/09/18	2	34.70	3	34.80	34.65	-1	25,310	0.00%
2023/09/15	0	0.00	20	34.98	35.10	-20	25,673	-0.08%
2023/09/14	15	34.70	13	34.68	34.85	2	25,991	0.01%
2023/09/13	3	34.53	1	34.45	34.40	2	26,462	0.01%
2023/09/12	0	0.00	0	34.90	34.80	0	27,933	0.00%
2023/09/11	3	35.53	28	35.99	35.15	-25	28,871	-0.09%
2023/09/08	6	36.18	11	36.05	35.95	-5	29,379	-0.02%
2023/09/07	4	36.31	1	36.40	36.35	3	30,161	0.01%
2023/09/06	0	0.00	1	36.20	36.25	-1	31,062	0.00%
2023/09/05	0	0.00	20.1	36.28	36.10	-20.1	32,646	-0.06%
2023/09/04	18	36.74	4	36.58	36.45	14	35,956	0.04%
2023/09/01	16.2	36.77	2	36.55	36.45	14.2	38,926	0.04%
2023/08/31	3	36.48	5	36.73	36.95	-2	42,430	0.00%
2023/08/30	4	35.88	0	0.00	35.75	4	43,137	0.01%
2023/08/28	2	35.50	0	0.00	35.15	2	43,860	0.00%
2023/08/25	0	0.00	5	35.50	36.00	-5	43,928	-0.01%
2023/08/24	6	36.30	17	36.04	35.85	-11	44,056	-0.02%
2023/08/23	0	0.00	5	36.00	35.90	-5	44,190	-0.01%
2023/08/22	14	35.89	22	35.77	35.85	-8	44,503	-0.02%
2023/08/21	17	36.43	14	36.55	36.35	3	44,699	0.01%
2023/08/18	15	36.56	17	36.39	36.00	-2	44,769	0.00%
2023/08/17	20	35.95	9	36.11	36.15	11	44,812	0.02%
2023/08/16	20	34.43	20	34.66	35.15	0	45,047	0.00%
2023/08/15	9	34.14	7	34.48	34.70	2	45,745	0.00%
2023/08/14	9	33.91	5	33.77	33.60	4	46,303	0.01%
2023/08/11	6	35.28	5.3	35.32	34.65	0.7	46,414	0.00%
2023/08/10	5	35.98	18	36.01	35.70	-13	46,556	-0.03%
2023/08/09	20	37.33	10	37.34	36.85	10	46,722	0.02%
2023/08/08	18	36.85	0	36.85	36.55	18	46,782	0.04%
2023/08/07	3	36.85	19	36.66	37.00	-16	47,425	-0.03%
2023/08/04	45	37.30	26	36.99	37.35	19	48,362	0.04%
2023/08/02	106	39.88	123	39.81	39.25	-17	48,205	-0.04%	大買/大賣/
2023/08/01	7	37.59	13	37.59	37.50	-6	46,944	-0.01%
2023/07/31	9	37.84	23.4	37.94	37.65	-14.4	48,426	-0.03%
2023/07/28	3	38.00	14	38.10	38.05	-11	50,109	-0.02%
2023/07/27	0	0.00	0	38.50	38.55	0	50,332	0.00%
2023/07/26	10	39.00	7	39.08	38.35	3	50,990	0.01%
2023/07/25	5	39.28	3	39.25	39.25	2	50,730	0.00%
2023/07/24	114	40.30	59	40.42	38.80	55	50,319	0.11%	大買/
2023/07/21	29	39.66	26.5	39.72	39.75	2.5	49,129	0.01%
2023/07/20	13	39.45	27	39.44	39.60	-14	48,499	-0.03%
2023/07/19	24	38.13	13	37.96	38.25	11	48,038	0.02%
2023/07/18	58	39.91	43	39.47	38.55	15	47,915	0.03%
2023/07/17	39	39.60	64.3	39.77	39.45	-25.3	47,115	-0.05%
2023/07/14	8	38.05	32	37.99	37.60	-24	46,247	-0.05%
2023/07/13	52	38.52	16	38.83	38.05	36	46,233	0.08%
2023/07/12	46	39.22	37	39.22	39.40	9	45,854	0.02%
2023/07/11	37	39.34	46	39.37	38.70	-9	46,018	-0.02%
2023/07/10	48	39.06	13	39.23	38.95	35	46,535	0.08%
2023/07/07	7	37.51	19	37.65	37.90	-12	47,187	-0.03%
2023/07/06	21	38.35	18	38.74	38.10	3	47,423	0.01%
2023/07/05	48	39.08	15	39.05	39.15	33	47,541	0.07%
2023/07/04	16	38.23	17	38.89	38.25	-1	47,450	0.00%
2023/07/03	28	38.97	40	38.89	38.60	-12	47,692	-0.03%
2023/06/30	67	38.27	10	38.26	38.60	57	47,357	0.12%
2023/06/29	11	37.45	28	37.40	37.40	-17	47,382	-0.04%
2023/06/28	6	37.00	21	37.05	36.75	-15	47,669	-0.03%
2023/06/27	28	38.39	22	37.41	36.95	6	47,668	0.01%
2023/06/26	1	38.10	4	37.95	38.10	-3	48,044	-0.01%
2023/06/21	29	38.20	20	38.28	38.00	9	48,710	0.02%
2023/06/20	19	38.51	19	38.37	38.70	0	48,365	0.00%
2023/06/19	48	38.45	37.1	38.50	38.15	11	48,045	0.02%
2023/06/16	106	38.88	41	39.06	38.50	65	47,705	0.14%	大買/
2023/06/15	27	37.51	41	37.76	38.10	-14	46,305	-0.03%
2023/06/14	27	38.12	14	37.76	37.60	13	45,571	0.03%
2023/06/13	26	37.74	53.5	37.59	37.80	-27.5	45,133	-0.06%
2023/06/12	45	38.72	92	38.86	38.40	-47	44,542	-0.11%
2023/06/09	86.1	39.72	80	39.71	39.50	6.1	43,814	0.01%
2023/06/08	150	40.50	82.1	40.52	40.50	67.9	42,292	0.16%	大買/
2023/06/07	112	38.20	153	37.59	39.20	-41	39,128	-0.10%	大買/大賣/
2023/06/06	172	36.45	251.6	36.46	35.65	-79.6	36,364	-0.22%	大買/大賣/
2023/06/05	24	32.83	53	33.92	34.80	-29	33,276	-0.09%
2023/06/02	64	31.77	25.2	31.87	31.65	38.8	32,861	0.12%
2023/06/01	4	30.90	0	0.00	30.85	4	32,232	0.01%
2023/05/31	3	30.77	46	30.91	31.10	-43	32,140	-0.13%
2023/05/30	29	30.88	20	30.54	30.50	9	32,073	0.03%
2023/05/29	15	31.29	6	31.17	31.00	9	31,878	0.03%
2023/05/26	29.1	30.78	8	30.52	30.75	21.1	31,692	0.07%
2023/05/25	16	31.68	12.6	31.48	31.20	3.4	31,400	0.01%
2023/05/24	3	31.60	39	31.56	31.60	-36	31,212	-0.12%
2023/05/23	19.1	31.75	16	31.55	31.75	3.1	31,263	0.01%
2023/05/22	20	31.70	32	31.85	31.80	-12	31,141	-0.04%
2023/05/19	44	31.54	23.6	31.83	31.25	20.5	30,602	0.07%
2023/05/18	60.8	31.29	20	31.30	31.35	40.8	30,165	0.14%
2023/05/17	41.4	31.05	37.1	30.93	30.50	4.3	29,950	0.01%
2023/05/16	18	30.58	5	30.47	30.60	13	29,520	0.04%
2023/05/15	51	30.06	39.3	30.09	30.25	11.7	29,140	0.04%
2023/05/12	40.1	29.45	21	29.45	29.55	19.1	28,650	0.07%
2023/05/11	40.1	29.45	21	29.45	28.95	19.1	28,352	0.07%
2023/05/10	38	31.04	40	31.03	30.90	-2	27,516	-0.01%
2023/05/09	36	30.64	26.5	30.37	30.05	9.5	26,294	0.04%
2023/05/08	34.5	31.71	55.6	31.45	32.00	-21.2	25,548	-0.08%
2023/05/05	89.6	31.47	72.5	31.35	31.30	17.1	24,560	0.07%
2023/05/04	57.4	30.84	93	30.89	31.00	-35.7	23,319	-0.15%
2023/05/03	34	28.98	41.3	28.93	28.95	-7.3	22,140	-0.03%
2023/05/02	55	28.55	52.1	28.84	29.20	2.9	22,145	0.01%
2023/04/28	2	27.50	9.1	27.54	27.40	-7.1	21,305	-0.03%
2023/04/27	8	27.07	4	27.02	27.05	4	21,187	0.02%
2023/04/26	7	27.02	5.1	27.00	27.10	2	21,097	0.01%
2023/04/25	6	27.24	3	27.30	27.30	3	20,958	0.01%
2023/04/24	11	27.89	10	27.75	27.80	1	20,783	0.00%
2023/04/21	15	27.32	6.2	27.36	27.10	8.8	20,617	0.04%
2023/04/20	35	28.07	4	27.95	27.80	31	20,428	0.15%
2023/04/19	47	28.50	27.7	28.49	28.40	19.3	20,163	0.10%
2023/04/18	5	27.58	39.7	28.03	27.45	-34.7	19,694	-0.18%
2023/04/17	8	28.42	39.1	28.46	28.40	-31.1	19,352	-0.16%
2023/04/14	29.6	28.96	23	28.80	28.60	6.6	19,482	0.03%
2023/04/13	60.2	28.64	46.1	28.61	28.70	14.1	18,938	0.07%
2023/04/12	54.1	28.57	60.5	28.31	28.70	-6.4	17,837	-0.04%
2023/04/11	17.1	27.50	12	27.51	27.35	5.1	16,489	0.03%
2023/04/10	40	27.18	17.3	27.23	26.85	22.7	15,894	0.14%
2023/04/07	42	27.04	34	27.16	27.20	8	15,446	0.05%
2023/04/06	12	26.78	16	26.81	26.75	-4	14,737	-0.03%
2023/03/31	1	25.85	4	25.90	25.85	-3	14,106	-0.02%
2023/03/30	15	26.55	9	26.49	26.15	6	13,930	0.04%
2023/03/29	15	26.54	44	26.30	26.55	-29	13,503	-0.21%
2023/03/28	8	25.75	12	25.78	25.50	-4	12,991	-0.03%
2023/03/27	85	26.86	65	26.84	26.25	20	12,779	0.16%
2023/03/24	19	26.35	30	26.53	26.15	-11	11,861	-0.09%
2023/03/23	3	24.85	5	24.90	25.05	-2	10,985	-0.02%
2023/03/22	1	25.05	7	24.86	24.75	-6	11,030	-0.05%
2023/03/21	6	25.37	15	25.20	25.00	-9	10,986	-0.08%
2023/03/20	1	25.35	2	25.28	25.20	-1	10,938	-0.01%
2023/03/17	16	24.98	20	25.11	24.95	-4	10,975	-0.04%
2023/03/16	20	25.14	10	25.30	25.40	10	10,732	0.09%
2023/03/15	18	26.03	32	26.19	26.05	-14	10,642	-0.13%
2023/03/14	16	25.57	17	25.37	25.55	-1	10,649	-0.01%
2023/03/13	13	24.82	0	0.00	24.80	13	10,504	0.12%
2023/03/10	19	25.17	15	25.58	24.95	4	10,655	0.04%
2023/03/09	97	26.27	92	26.26	26.20	5	10,463	0.05%
2023/03/08	52	25.92	45	26.45	27.05	7	10,247	0.07%
2023/03/07	36	25.84	26	25.69	25.80	10	9,690	0.10%
2023/03/06	14	24.96	82	25.01	24.90	-68	9,105	-0.75%
2023/03/03	7	24.67	6	24.98	24.60	1	8,982	0.01%
2023/03/02	7	24.35	6	24.82	24.90	1	8,879	0.01%
2023/03/01	5	24.06	4	24.09	24.15	1	8,746	0.01%
2023/02/24	4	24.34	1	24.60	24.25	3	8,686	0.03%
2023/02/23	18	24.87	31	24.80	24.60	-13	8,618	-0.15%
2023/02/22	14	25.00	5	24.91	24.90	9	8,528	0.11%
2023/02/21	41	25.23	26	25.51	25.20	15	8,367	0.18%
2023/02/20	31	24.94	17.4	24.95	25.05	13.6	8,186	0.17%
2023/02/17	1	24.15	10	24.41	24.35	-9	8,247	-0.11%
2023/02/16	17	24.56	20.2	24.70	24.50	-3.2	8,317	-0.04%
2023/02/15	23	24.32	24.8	24.22	24.40	-1.8	7,883	-0.02%
2023/02/14	0	0.00	1	23.30	23.15	-1	7,305	-0.01%
2023/02/13	2	23.33	0	0.00	23.30	2	7,282	0.03%
2023/02/10	2	23.38	1	23.80	23.30	1	7,222	0.01%
2023/02/09	11	23.71	6	23.74	23.60	5	7,214	0.07%
2023/02/08	8	23.42	13	23.50	23.25	-5	7,010	-0.07%
2023/02/07	20	23.40	8	23.34	23.50	12	6,953	0.17%
2023/02/06	2	23.30	2	23.33	23.15	0	6,919	0.00%
2023/02/03	22	23.95	2	23.70	23.50	20	6,878	0.29%
2023/02/02	5	23.93	0	0.00	23.95	5	6,752	0.07%
2023/02/01	44	23.96	93	24.11	24.10	-49	6,397	-0.77%
2023/01/31	24	22.43	35.4	22.26	23.00	-11.4	5,630	-0.20%
2023/01/30	0	0.00	5	21.13	21.15	-5	5,137	-0.10%
2023/01/16	1	20.35	0	0.00	20.35	1	5,134	0.02%
2023/01/12	1	21.05	1	20.70	20.65	0	5,133	0.00%
2023/01/11	1	20.75	0	0.00	20.50	1	5,090	0.02%
2023/01/10	2	20.65	5.1	20.67	20.45	-3.1	5,085	-0.06%
2023/01/09	1.1	20.84	0	0.00	20.80	1.1	5,067	0.02%
2023/01/06	7	20.81	0	0.00	20.80	7	5,054	0.14%
2023/01/05	24	21.33	20.7	21.61	21.25	3.3	5,063	0.07%
2023/01/04	39.1	21.48	57	21.57	21.50	-17.9	4,984	-0.36%
2023/01/03	5	20.98	5	20.82	20.85	0	4,544	0.00%
2022/12/30	4	20.45	4	20.53	20.30	0	4,385	0.00%
2022/12/29	3	20.15	1	20.20	20.15	2	4,372	0.05%
2022/12/28	10	20.60	10	20.70	20.30	0	4,373	0.00%
2022/12/27	12	20.62	15	20.65	20.55	-3	4,356	-0.07%
2022/12/23	5	20.50	5	20.39	20.50	0	4,347	0.00%
2022/12/21	9	20.48	9	20.60	20.25	0	4,403	0.00%
2022/12/20	0	0.00	2.1	19.75	19.75	-2.1	4,355	-0.05%
2022/12/16	5	20.67	5.1	20.75	20.75	-0.1	4,371	0.00%
2022/12/15	5	20.95	6	20.90	20.95	-1	4,337	-0.02%
2022/12/14	2	20.75	1	21.00	20.75	1	4,303	0.02%
2022/12/13	1	20.60	0	0.00	20.50	1	4,265	0.02%
2022/12/12	12	20.93	5	21.01	20.85	7	4,301	0.16%
2022/12/09	10	20.85	11	20.98	20.80	-1	4,192	-0.02%
2022/12/08	2.1	20.35	3	20.30	20.20	-0.9	4,016	-0.02%
2022/12/07	2	20.25	0	0.00	20.00	2	3,986	0.05%
2022/12/06	10	21.15	34	21.36	20.75	-24	3,905	-0.61%
2022/12/05	3	20.43	8	20.63	20.60	-5	3,654	-0.14%
2022/12/02	39	20.69	13.1	20.32	20.65	25.9	3,587	0.72%
2022/12/01	1.4	19.66	2	19.80	19.45	-0.6	3,338	-0.02%
2022/11/30	20	19.83	19	19.91	19.70	1	3,315	0.03%
2022/11/28	0	0.00	2	18.60	18.80	-2	3,193	-0.06%
2022/11/25	4	18.86	2	18.75	18.65	2	3,240	0.06%
2022/11/24	4	18.80	4	18.95	18.80	0	3,240	0.00%
2022/11/23	2.1	18.94	2	18.85	18.75	0.1	3,269	0.00%
2022/11/22	1	18.55	0	0.00	18.55	1	3,316	0.03%
2022/11/18	6	18.98	5	18.90	18.50	1	3,406	0.03%
2022/11/17	4	19.15	4	19.05	19.00	0	3,389	0.00%
2022/11/16	13	19.09	13	19.22	18.95	0	3,367	0.00%
2022/11/15	18	19.18	14.4	19.36	19.40	3.7	3,289	0.11%
2022/11/14	2	18.55	20	18.28	18.90	-18	2,968	-0.61%
2022/11/11	1	17.35	1	17.60	17.20	0	2,765	0.00%
2022/11/10	1	17.20	1.1	17.39	17.20	-0.1	2,787	-0.01%
2022/11/09	4	17.49	14	17.62	17.50	-10	2,813	-0.36%
2022/11/08	4	17.50	4	17.59	17.45	0	2,842	0.00%
2022/11/07	10	17.55	3	17.58	17.55	7	2,843	0.25%
2022/11/03	7	16.75	0	0.00	16.90	7	2,881	0.24%
2022/11/02	1	17.05	0	0.00	17.00	1	2,906	0.03%
2022/10/28	1	16.75	0	0.00	16.45	1	3,124	0.03%
2022/10/25	3	16.85	3	16.90	16.65	0	3,537	0.00%
2022/10/21	2	16.30	2	16.30	16.20	0	3,555	0.00%
2022/10/20	1	15.90	1	16.00	16.55	0	3,560	0.00%
2022/10/19	3	16.55	3	16.65	16.40	0	3,557	0.00%
2022/10/17	1	15.95	1	16.10	16.30	0	3,648	0.00%
2022/10/14	0	0.00	1	16.40	16.35	-1	3,670	-0.03%
2022/10/13	2	16.45	2	16.55	15.90	0	3,697	0.00%
2022/10/11	1	17.50	0	0.00	17.25	1	3,661	0.03%
2022/10/07	1.1	18.21	1	18.30	18.15	0.1	3,654	0.00%
2022/10/05	6	18.63	4	18.75	18.50	2	3,744	0.05%
2022/10/04	2	18.25	2	18.40	18.40	0	3,854	0.00%
2022/10/03	5	17.90	0	0.00	18.10	5	3,918	0.13%
2022/09/30	10	18.08	5	18.20	18.20	5	3,968	0.13%
2022/09/28	2	18.30	2	18.18	17.85	0	4,154	0.00%
2022/09/27	1	19.30	8	19.05	19.30	-7	4,195	-0.17%
2022/09/26	8	19.62	1	19.70	19.30	7	4,277	0.16%
2022/09/23	15	20.20	5	20.15	20.20	10	4,572	0.22%
2022/09/21	2	20.35	5	20.45	20.35	-3	4,934	-0.06%
2022/09/20	2.7	20.63	2	20.70	20.75	0.7	5,447	0.01%
2022/09/19	1	20.35	1	20.65	20.60	0	5,664	0.00%
2022/09/16	6	20.16	0	0.00	20.05	6	5,833	0.10%
2022/09/08	1	20.00	0	0.00	20.05	1	6,167	0.02%
2022/09/06	2	20.10	0	0.00	20.15	2	6,350	0.03%
2022/09/05	5	20.50	0	0.00	20.60	5	6,376	0.08%
2022/09/02	1	21.10	0	0.00	20.95	1	6,381	0.02%
2022/09/01	3	21.33	30	21.52	21.30	-27	6,396	-0.42%
2022/08/31	1	22.00	0	0.00	21.85	1	6,385	0.02%
2022/08/26	0	0.00	37	23.50	23.35	-37	6,404	-0.58%
2022/08/25	0	0.00	2	23.43	23.30	-2	6,413	-0.03%
2022/08/18	1	23.00	4	23.10	23.15	-3	7,114	-0.04%
2022/08/17	0	0.00	12	23.04	23.00	-12	7,267	-0.17%
2022/08/16	7	22.77	5	22.80	22.70	2	7,405	0.03%
2022/08/15	0	0.00	1	22.70	22.80	-1	7,460	-0.01%
2022/08/12	1	22.40	1	22.35	22.35	0	7,511	0.00%
2022/08/11	14	22.20	5	22.42	22.10	9	7,569	0.12%
2022/08/10	0	0.00	4	22.16	22.25	-4	7,677	-0.05%
2022/08/09	3	21.72	0	0.00	21.75	3	7,728	0.04%
2022/08/08	0	0.00	1	20.95	21.45	-1	7,791	-0.01%
2022/08/05	1	20.75	0	0.00	21.15	1	7,918	0.01%
2022/08/04	7	20.13	53	20.08	20.50	-46	8,081	-0.57%
2022/08/03	24	21.62	0	0.00	21.25	24	8,271	0.29%
2022/07/28	0	0.00	2	23.80	23.65	-2	8,409	-0.02%
2022/07/27	1	23.35	0	0.00	23.60	1	8,452	0.01%
2022/07/26	0	0.00	1	23.70	23.50	-1	8,758	-0.01%
2022/07/25	3	23.88	2	24.03	23.80	1	9,126	0.01%
2022/07/22	11	23.49	6	23.61	23.35	5	9,459	0.05%
2022/07/21	0	0.00	20	23.25	23.40	-20	9,984	-0.20%
2022/07/18	5	23.50	1.2	23.74	23.60	3.8	11,890	0.03%
2022/07/15	5	23.25	6	23.16	23.20	-1	12,261	-0.01%
2022/07/12	6	22.39	1	22.95	22.15	5	13,715	0.04%
2022/07/11	7.1	23.42	0	0.00	23.40	7.1	14,595	0.05%
2022/07/07	0	0.00	39	23.85	24.05	-39	15,408	-0.25%
2022/07/06	5.1	23.61	200	24.63	23.60	-194.9	15,750	-1.24%	大賣/鉅額交易
2022/07/05	1	24.95	4	25.35	25.05	-3	16,188	-0.02%
2022/07/04	1	25.10	2	25.10	24.95	-1	16,491	-0.01%
2022/07/01	244	26.09	10	25.74	25.15	234	16,686	1.40%	大買/鉅額交易
2022/06/30	3	25.98	4	25.89	25.90	-1	16,644	-0.01%
2022/06/29	2.7	25.97	4	26.04	26.00	-1.3	16,923	-0.01%
2022/06/28	65.1	25.96	56	26.10	26.30	9.1	17,658	0.05%
2022/06/27	64	25.63	5	25.58	25.65	59	17,437	0.34%
2022/06/24	4	24.60	5	24.86	25.05	-1	17,648	-0.01%
2022/06/23	2	23.23	6.5	23.30	23.30	-4.5	18,132	-0.02%
2022/06/22	13	23.83	7	23.76	23.10	6	18,417	0.03%
2022/06/21	5	23.39	1	23.20	23.40	4	19,090	0.02%
2022/06/20	0.1	22.80	2	23.35	22.65	-1.9	19,275	-0.01%
2022/06/16	9	23.74	8	24.56	23.70	1	20,589	0.00%
2022/06/15	12	24.80	5	24.52	24.30	7	20,702	0.03%
2022/06/14	1	24.25	2	24.13	24.30	-1	21,396	0.00%
2022/06/13	0	24.30	1	24.25	24.15	-1	22,083	0.00%
2022/06/10	0	0.00	2	24.88	24.80	-2	22,111	-0.01%
2022/06/09	2	25.18	1	25.10	25.20	1	22,105	0.00%
2022/06/08	1	25.25	2	25.10	25.00	-1	22,093	0.00%
2022/06/07	10	25.40	0	0.00	25.35	10	22,136	0.05%
2022/06/06	2	25.60	1	25.45	25.45	1	22,251	0.00%
2022/06/02	0	0.00	3	25.55	25.55	-3	22,264	-0.01%
2022/06/01	3	26.27	2	26.38	26.15	1	22,225	0.00%
2022/05/31	12	26.54	14	26.43	26.40	-2	22,239	-0.01%
2022/05/30	10	26.34	13	26.20	26.35	-3	21,982	-0.01%
2022/05/27	0	0.00	1	25.75	25.30	-1	21,776	0.00%
2022/05/26	1	25.40	10	25.35	25.35	-9	21,679	-0.04%
2022/05/25	2	25.50	0	0.00	25.60	2	21,588	0.01%
2022/05/24	6	25.52	0	0.00	25.10	6	21,447	0.03%
2022/05/23	1	26.00	1	25.80	25.85	0	21,266	0.00%
2022/05/20	5	25.69	1	25.90	25.40	4	21,200	0.02%
2022/05/19	1	24.95	0	0.00	25.55	1	21,124	0.00%
2022/05/18	51	25.80	1	25.55	25.60	50	21,041	0.24%
2022/05/17	5	25.25	6	25.06	25.20	-1	20,905	0.00%
2022/05/16	6	24.85	12	24.77	24.75	-6	20,794	-0.03%
2022/05/13	32	24.35	1	24.50	24.60	31	20,704	0.15%
2022/05/12	5	24.20	15	23.91	23.50	-10	20,552	-0.05%
2022/05/11	23	24.62	96.1	24.39	24.35	-73.1	20,338	-0.36%
2022/05/10	2	26.15	0	0.00	26.00	2	19,990	0.01%
2022/05/09	2	25.85	9	25.93	25.85	-7	19,871	-0.04%
2022/05/06	5.1	27.00	1.1	26.96	27.00	4.1	19,662	0.02%
2022/05/05	1	27.85	1	27.85	27.55	0	19,592	0.00%
2022/05/04	2	27.63	6	27.50	27.45	-4	19,507	-0.02%
2022/05/03	20	27.78	4	27.48	27.45	16	19,425	0.08%
2022/04/29	100.4	28.36	3	29.08	28.35	97.4	19,134	0.51%
2022/04/28	19	29.49	16	29.41	29.05	3	18,765	0.02%
2022/04/27	63.1	29.71	20	30.01	29.75	43.1	18,340	0.24%
2022/04/26	53	30.17	48.1	30.12	29.95	4.9	17,840	0.03%
2022/04/25	20	28.26	5	28.50	28.45	15	16,770	0.09%
2022/04/22	10	30.18	8	30.26	30.10	2	16,309	0.01%
2022/04/21	3.2	29.66	4.1	29.55	29.70	-0.9	15,852	-0.01%
2022/04/20	29.2	30.47	72	30.59	30.30	-42.8	15,463	-0.28%
2022/04/19	35	30.22	26	30.38	30.80	9	15,050	0.06%
2022/04/18	25	30.34	26	30.18	29.90	-1	14,302	-0.01%
2022/04/15	22	30.52	47.3	30.78	30.35	-25.3	13,943	-0.18%
2022/04/14	16	29.72	8	29.68	30.15	8	12,986	0.06%
2022/04/13	15	29.30	5	29.34	29.30	10	12,442	0.08%
2022/04/12	4	28.90	12.2	29.30	29.10	-8.2	12,085	-0.07%
2022/04/11	32	29.12	16	29.88	28.90	16	11,717	0.14%
2022/04/08	8	29.47	87	29.36	29.35	-79	11,133	-0.71%
2022/04/07	12	28.70	2	29.20	28.15	10	10,734	0.09%
2022/04/06	2	29.15	12.3	29.33	29.60	-10.3	10,485	-0.10%
2022/04/01	102	28.87	51	29.14	29.00	51	10,204	0.50%	大買/
2022/03/31	56	29.20	55.1	29.47	28.75	0.9	9,773	0.01%
2022/03/30	13.3	28.25	6.3	28.24	28.45	7.1	8,828	0.08%
2022/03/29	60	29.07	25.2	28.81	28.65	34.8	8,542	0.41%
2022/03/28	13	28.08	128.3	28.54	28.75	-115.3	8,081	-1.43%	大賣/鉅額交易
2022/03/25	5.1	27.95	7	27.92	27.80	-2	7,382	-0.03%
2022/03/24	128	27.89	47	28.00	27.75	81	7,265	1.11%	大買/
2022/03/23	12	26.98	36	27.10	27.10	-24	6,549	-0.37%
2022/03/22	39	27.19	35	27.17	27.45	4	6,329	0.06%
2022/03/21	19	26.84	24.3	26.82	27.00	-5.3	5,717	-0.09%
2022/03/18	11	25.42	11	25.59	25.30	0	4,929	0.00%
2022/03/17	56	25.73	50	25.65	25.80	6	4,815	0.12%
2022/03/16	9	25.25	25.1	25.63	26.25	-16.1	3,987	-0.40%
2022/03/15	3	24.07	1	24.40	23.90	2	3,310	0.06%
2022/03/14	2	23.98	2	24.15	24.45	0	3,279	0.00%
2022/03/11	2	24.08	2	24.15	23.95	0	3,267	0.00%
2022/03/10	3	24.20	0	0.00	24.15	3	3,261	0.09%
2022/03/09	5	24.45	2.1	24.46	24.45	2.9	3,206	0.09%
2022/03/07	3	23.85	8	24.05	23.70	-5	3,046	-0.16%
2022/03/04	5	24.80	9	24.51	24.45	-4	3,021	-0.13%
2022/03/03	5	24.15	0.1	24.00	24.30	4.9	2,939	0.17%
2022/03/02	0	0.00	1	24.00	23.90	-1	2,971	-0.03%
2022/02/23	0	0.00	0	23.85	23.80	0	3,065	0.00%
2022/02/21	0	0.00	1	24.25	24.20	-1	3,242	-0.03%
2022/02/17	0	0.00	3	23.93	24.05	-3	3,394	-0.09%
2022/02/16	0	0.00	3	23.80	23.75	-3	3,657	-0.08%
2022/02/15	0	0.00	0	23.88	23.60	0	3,833	0.00%
2022/02/10	0	0.00	2	24.50	24.35	-2	4,307	-0.05%
2022/02/09	0	0.00	0.3	24.15	24.25	-0.3	4,462	-0.01%
2022/02/08	3	24.08	2	24.00	24.15	1	4,596	0.02%
2022/02/07	4	23.74	5	23.90	23.95	-1	4,742	-0.02%
2022/01/25	5	22.70	0	0.00	22.55	5	5,675	0.09%
2022/01/24	0	0.00	1	22.95	22.95	-1	6,206	-0.02%
2022/01/21	5	23.60	3.1	23.75	23.50	1.9	6,222	0.03%
2022/01/20	0	0.00	7	23.85	23.95	-7	6,244	-0.11%
2022/01/19	7	24.15	0	0.00	23.95	7	6,273	0.11%
2022/01/17	0	24.00	0	0.00	23.95	0	6,252	0.00%
2022/01/14	0	0.00	35	23.90	24.00	-35	6,330	-0.55%
2022/01/12	0.3	24.35	0	0.00	24.20	0.3	6,560	0.00%
2022/01/10	2	24.20	0	24.40	24.50	2	6,649	0.03%
2022/01/07	2	24.30	2	24.20	24.30	0	6,820	0.00%
2022/01/06	0	0.00	2	24.68	24.65	-2	6,815	-0.03%
2022/01/05	0	0.00	1.6	24.95	24.80	-1.6	6,871	-0.02%
2022/01/04	0	0.00	5	24.81	24.95	-5	6,905	-0.07%
2022/01/03	2	24.70	0	0.00	24.70	2	6,924	0.03%
2021/12/30	10	24.92	21.6	25.10	24.95	-11.6	6,998	-0.17%
2021/12/29	0	0.00	2	25.05	25.05	-2	7,137	-0.03%
2021/12/28	2	24.70	1	24.65	24.70	1	7,141	0.01%
2021/12/27	0	0.00	3	24.90	24.80	-3	7,259	-0.04%
2021/12/24	2	25.00	1	24.70	24.75	1	7,615	0.01%
2021/12/21	0	0.00	3	25.05	25.05	-3	7,840	-0.04%
2021/12/20	1	25.40	0.5	25.25	25.35	0.5	7,910	0.01%
2021/12/17	1	24.40	6	24.74	24.65	-5	7,703	-0.06%
2021/12/16	1	24.30	0	0.00	24.30	1	7,643	0.01%
2021/12/10	0	0.00	2	24.65	24.65	-2	8,217	-0.02%
2021/12/07	5	24.20	2	24.05	24.15	3	8,207	0.04%
2021/12/03	1	24.60	0	0.00	24.10	1	8,231	0.01%
2021/12/02	2	24.15	0	0.00	24.15	2	8,218	0.02%
2021/12/01	5	24.35	0	0.00	24.35	5	8,225	0.06%
2021/11/30	0.2	24.60	0	0.00	24.45	0.2	8,237	0.00%
2021/11/29	0	24.20	2	24.20	24.25	-2	8,258	-0.02%
2021/11/26	2	24.55	0	0.00	24.55	2	8,247	0.02%
2021/11/25	2.4	25.12	0	0.00	25.00	2.4	8,236	0.03%
2021/11/24	0	0.00	9.2	25.00	25.05	-9.2	8,274	-0.11%
2021/11/23	1	24.90	0.2	24.90	24.80	0.8	8,269	0.01%
2021/11/19	11.1	25.10	12	25.56	25.05	-0.9	8,309	-0.01%
2021/11/18	7.1	25.24	0	0.00	25.45	7.1	8,303	0.09%
2021/11/17	15	24.92	0	0.00	24.80	15	8,230	0.18%
2021/11/16	10	25.00	170	25.07	25.05	-160	8,189	-1.95%	大賣/鉅額交易
2021/11/15	20	25.00	3	24.98	25.00	17	8,180	0.21%
2021/11/12	11	26.48	17	26.37	26.20	-6	8,018	-0.07%
2021/11/11	6	26.97	46	27.20	27.00	-40	7,911	-0.51%
2021/11/10	22	27.05	0	0.00	27.05	22	7,949	0.28%
2021/11/09	9	27.80	15	27.42	27.60	-6	7,845	-0.08%
2021/11/08	9	27.44	20	27.54	27.25	-11	7,679	-0.14%
2021/11/05	8	27.53	3	27.45	27.35	5	7,642	0.07%
2021/11/04	40	27.90	35	27.90	27.90	5	7,595	0.07%
2021/11/03	25	28.20	16	27.79	28.05	9	7,524	0.12%
2021/11/02	65	27.55	19	27.75	27.75	46	7,250	0.63%
2021/11/01	1	27.05	34	27.10	27.20	-33	6,671	-0.49%
2021/10/28	10	25.15	0	0.00	25.05	10	6,756	0.15%
2021/10/27	2	24.85	1	24.75	24.85	1	6,775	0.01%
2021/10/26	1	25.20	1	25.10	25.10	0	6,809	0.00%
2021/10/22	6	24.85	1	25.10	24.80	5	6,955	0.07%
2021/10/21	11.1	25.83	9	26.35	25.50	2.1	7,011	0.03%
2021/10/20	7	25.96	9	26.13	26.35	-2	6,926	-0.03%
2021/10/18	3	25.20	0	0.00	25.20	3	6,903	0.04%
2021/10/15	0.1	25.30	0	0.00	25.30	0.1	6,979	0.00%
2021/10/13	2	24.50	1	24.70	24.55	1	7,165	0.01%
2021/10/08	2	25.85	0	0.00	25.85	2	7,302	0.03%
2021/10/07	0	0.00	1	25.90	26.10	-1	7,418	-0.01%
2021/10/06	2	25.55	3	25.63	25.55	-1	7,528	-0.01%
2021/10/04	4.1	25.34	0	0.00	24.80	4.1	7,782	0.05%
2021/10/01	13	26.60	13	27.17	26.15	0	7,827	0.00%
2021/09/30	1	26.85	5	26.79	26.75	-4	7,689	-0.05%
2021/09/29	0	0.00	1	26.55	26.55	-1	7,694	-0.01%
2021/09/27	1	26.20	8	26.13	26.35	-7	8,029	-0.09%
2021/09/24	1	25.25	4	25.35	25.20	-3	8,368	-0.04%
2021/09/23	0.1	25.25	7.4	25.33	25.20	-7.3	9,097	-0.08%
2021/09/22	5	25.08	2	25.10	25.15	3	10,530	0.03%
2021/09/17	25.1	26.40	0	0.00	25.95	25.1	11,245	0.22%
2021/09/16	26	27.02	8	27.08	26.95	18	11,377	0.16%
2021/09/13	0	0.00	2	26.25	26.20	-2	11,873	-0.02%
2021/09/06	1	25.50	0	25.50	25.50	1	13,110	0.01%
2021/08/31	0	0.00	1	26.55	26.55	-1	13,779	-0.01%
2021/08/26	1	26.30	0	0.00	25.55	1	14,485	0.01%
2021/08/25	1	25.70	0	0.00	25.70	1	14,827	0.01%
2021/08/24	2	25.45	3	25.38	25.35	-1	15,153	-0.01%
2021/08/18	1	23.35	2	23.85	25.05	-1	18,007	-0.01%
2021/08/13	1	26.10	0	0.00	26.10	1	18,716	0.01%
2021/08/12	2	26.95	2	26.95	26.95	0	19,189	0.00%
2021/08/11	0	0.00	1	26.45	26.65	-1	20,136	0.00%
2021/08/10	4	27.79	14	28.33	27.45	-10	20,604	-0.05%
2021/08/09	17	28.33	0	0.00	28.20	17	21,128	0.08%
2021/08/06	2	28.55	3	28.18	28.05	-1	21,907	0.00%
2021/08/05	1	28.15	5	28.65	28.15	-4	22,721	-0.02%
2021/08/04	9	28.76	14	28.96	28.70	-5	23,284	-0.02%
2021/08/03	17.1	28.45	10	28.87	29.20	7.1	24,071	0.03%
2021/08/02	3.1	27.62	3	27.88	27.90	0.1	24,733	0.00%
2021/07/30	3.1	27.62	0	0.00	27.20	3.1	25,744	0.01%
2021/07/29	0.1	27.50	0	0.00	27.55	0.1	28,156	0.00%
2021/07/28	3.2	27.68	3	27.85	27.00	0.2	29,707	0.00%
2021/07/27	1.1	28.44	6	28.05	27.75	-4.9	30,748	-0.02%
2021/07/26	0.1	27.70	0	0.00	27.70	0.1	31,611	0.00%
2021/07/23	0	0.00	2	27.65	27.70	-2	33,122	-0.01%
2021/07/22	0	0.00	8	27.31	27.05	-8	34,888	-0.02%
2021/07/21	3	27.68	3	27.80	27.25	0	36,962	0.00%
2021/07/20	33	28.57	0	0.00	28.10	33	38,096	0.09%
2021/07/19	4	29.24	2	29.10	28.95	2	39,502	0.01%
2021/07/16	22	28.90	5	29.02	28.90	17	41,385	0.04%
2021/07/14	1.2	27.98	49.3	27.82	27.80	-48.1	42,839	-0.11%
2021/07/13	10	28.74	3	29.15	28.30	7	43,760	0.02%
2021/07/12	72	29.38	20	29.81	29.15	52	44,544	0.12%
2021/07/09	6	28.80	2	28.95	28.80	4	44,484	0.01%
2021/07/07	2	28.53	7	28.36	28.40	-5	45,354	-0.01%
2021/07/06	2	29.15	5	29.38	29.10	-3	46,245	-0.01%
2021/07/05	3	29.62	3	29.73	29.55	0	46,413	0.00%
2021/07/02	5	29.90	1	29.75	29.65	4	46,846	0.01%
2021/07/01	14	30.22	20	30.30	29.50	-6	47,282	-0.01%
2021/06/30	10	30.89	84	30.77	30.50	-74	46,959	-0.16%
2021/06/29	101	30.95	51	30.67	31.30	50	46,253	0.11%	大買/
2021/06/28	21	29.47	39	29.54	29.90	-18	44,851	-0.04%
2021/06/25	17	28.61	9	28.73	28.20	8	44,130	0.02%
2021/06/24	44	28.45	48	28.43	28.45	-4	44,060	-0.01%
2021/06/23	3	27.25	3	27.75	27.45	0	43,780	0.00%
2021/06/22	12	27.72	11	27.75	27.70	1	43,618	0.00%
2021/06/21	1	26.60	3	26.78	26.75	-2	43,200	0.00%
2021/06/18	12	27.55	15	28.01	27.55	-3	42,998	-0.01%
2021/06/17	0	0.00	2	28.35	28.45	-2	42,814	0.00%
2021/06/16	8	28.55	6	29.23	28.35	2	42,749	0.00%
2021/06/15	13	29.41	3	29.00	29.20	10	42,399	0.02%
2021/06/11	1	29.15	1	29.20	28.40	0	42,182	0.00%
2021/06/09	3	28.60	5	28.45	28.50	-2	41,841	0.00%
2021/06/08	6	29.15	6	29.48	28.95	0	41,819	0.00%
2021/06/07	5	28.47	1	28.30	29.00	4	41,699	0.01%
2021/06/04	5	29.14	8	29.14	28.70	-3	41,580	-0.01%
2021/06/03	31	29.74	7	29.83	29.65	24	41,396	0.06%
2021/06/02	32	29.13	19	29.46	29.65	13	41,181	0.03%
2021/06/01	2	29.30	10	29.15	29.15	-8	40,922	-0.02%
2021/05/31	263	29.72	30	29.74	29.30	233	40,676	0.57%	大買/鉅額交易
2021/05/28	40	28.42	42	28.52	28.25	-2	40,142	0.00%
2021/05/27	28	27.25	25	27.29	26.90	3	39,266	0.01%
2021/05/26	8	26.26	24	26.56	26.80	-16	38,735	-0.04%
2021/05/25	35	25.73	4	25.80	25.80	31	38,339	0.08%
2021/05/24	3	25.43	4	25.55	25.65	-1	38,199	0.00%
2021/05/21	2	25.30	63	25.14	25.30	-61	38,032	-0.16%
2021/05/20	56	24.88	14	25.53	24.55	42	37,934	0.11%
2021/05/19	48	25.54	37	25.23	25.90	11	37,474	0.03%
2021/05/18	17.3	24.23	3	24.23	24.30	14.3	36,681	0.04%
2021/05/17	9	22.45	26	22.85	22.10	-17	36,245	-0.05%
2021/05/14	26.5	25.65	6	25.73	24.55	20.5	35,672	0.06%
2021/05/13	5	25.63	5.3	26.64	25.35	-0.3	34,903	0.00%
2021/05/12	7	28.46	10.5	28.35	28.15	-3.5	34,109	-0.01%
2021/05/11	41	32.55	29	32.49	31.25	12	33,480	0.04%
2021/05/10	38	34.67	60	34.83	34.70	-22	32,591	-0.07%
2021/05/07	32	34.65	38.3	33.66	33.40	-6.3	31,538	-0.02%
2021/05/06	154.6	35.04	165	34.50	34.10	-10.4	30,530	-0.03%	大買/大賣/
2021/05/05	46.3	33.74	28	33.47	34.10	18.3	28,108	0.07%
2021/05/04	68.1	33.02	94.4	30.69	31.00	-26.3	26,584	-0.10%
2021/05/03	45	34.65	38.3	34.08	33.00	6.8	25,599	0.03%
2021/04/29	70	34.98	67	34.54	34.50	3	25,240	0.01%
2021/04/28	35	35.07	54.5	34.91	35.30	-19.5	23,841	-0.08%
2021/04/27	82	31.54	74.2	31.59	32.45	7.8	22,174	0.04%
2021/04/26	13	28.77	54	29.28	29.65	-41	20,154	-0.20%
2021/04/23	96	27.47	95	27.38	27.00	1	19,023	0.01%
2021/04/22	34	26.72	80.2	26.93	27.10	-46.2	17,660	-0.26%
2021/04/21	41	25.25	7	24.93	24.90	34	15,604	0.22%
2021/04/20	32	24.85	45	25.34	25.00	-13	15,167	-0.09%
2021/04/19	417	23.59	386	24.30	24.95	31	14,057	0.22%	大買/大賣/
2021/04/16	20.7	22.40	29	22.56	22.70	-8.4	13,045	-0.06%
2021/04/15	0	0.00	3.1	21.22	21.15	-3.1	12,194	-0.03%
2021/04/14	21.1	20.67	0	0.00	20.70	21.1	12,258	0.17%
2021/04/13	19	22.03	30.1	21.98	21.60	-11.1	11,966	-0.09%
2021/04/12	29.1	21.58	43	21.98	22.20	-14	11,508	-0.12%
2021/04/09	16	20.65	7.3	20.64	20.55	8.7	10,573	0.08%
2021/04/08	23	21.31	19	21.41	21.10	4	10,310	0.04%
2021/04/07	26.3	20.72	36	20.69	21.00	-9.7	9,823	-0.10%
2021/04/06	0	0.00	16	19.90	19.80	-16	9,588	-0.17%
2021/04/01	2	19.73	0	0.00	19.70	2	9,580	0.02%
2021/03/31	0	0.00	8	19.84	19.80	-8	9,645	-0.08%
2021/03/30	7	19.78	6	19.92	19.75	1	9,716	0.01%
2021/03/29	21	19.91	43	19.89	19.90	-22	9,995	-0.22%
2021/03/26	2	19.30	5	19.45	19.60	-3	10,000	-0.03%
2021/03/25	0	0.00	5	19.20	19.10	-5	10,195	-0.05%
2021/03/24	2	19.25	1.1	19.16	19.25	0.9	10,302	0.01%
2021/03/23	28	19.30	23	19.75	19.30	5	10,399	0.05%
2021/03/22	6	19.63	2	19.75	19.75	4	10,461	0.04%
2021/03/19	1	19.15	0	0.00	19.25	1	10,574	0.01%
2021/03/18	21	19.50	0	0.00	19.45	21	10,689	0.20%
2021/03/17	2	19.40	3	19.55	19.45	-1	10,864	-0.01%
2021/03/16	0	0.00	5	19.80	19.65	-5	11,078	-0.05%
2021/03/15	13	19.82	13	19.85	19.75	0	11,333	0.00%
2021/03/12	5	19.90	4	19.78	19.70	1	11,609	0.01%
2021/03/11	19	19.46	13	19.50	19.35	6	11,871	0.05%
2021/03/10	16	19.54	15	19.59	19.50	1	11,945	0.01%
2021/03/09	10	18.95	0	0.00	19.00	10	12,019	0.08%
2021/03/08	10	19.48	6	19.33	19.20	4	12,130	0.03%
2021/03/05	12	19.50	1	19.30	19.30	11	12,435	0.09%
2021/03/04	6	20.10	0	0.00	20.05	6	12,882	0.05%
2021/03/03	8	20.38	32.3	20.19	20.20	-24.3	13,743	-0.18%
2021/03/02	2	20.20	12	19.73	19.70	-10	13,676	-0.07%
2021/02/26	4	20.04	0	0.00	20.05	4	14,145	0.03%
2021/02/25	2	20.10	8	20.10	20.10	-6	14,217	-0.04%
2021/02/24	8	20.21	5	20.14	20.00	3	14,252	0.02%
2021/02/23	9	20.18	3	20.05	20.00	6	14,186	0.04%
2021/02/22	0	0.00	14	20.09	20.10	-14	14,303	-0.10%
2021/02/19	0	0.00	23	19.50	19.65	-23	14,180	-0.16%
2021/02/18	20	19.58	15.9	19.35	19.60	4.1	14,283	0.03%
2021/02/17	0	0.00	1	19.15	19.25	-1	14,352	-0.01%
2021/02/04	0	0.00	1	18.70	18.60	-1	14,728	-0.01%
2021/02/03	2	18.65	0	0.00	18.10	2	14,892	0.01%
2021/02/02	0	0.00	1	18.10	18.30	-1	15,281	-0.01%
2021/02/01	1	18.00	4	17.56	18.00	-3	15,529	-0.02%
2021/01/28	2	18.50	0	0.00	18.15	2	16,275	0.01%
2021/01/27	1	18.60	12	18.77	18.60	-11	16,530	-0.07%
2021/01/26	13	18.85	13	19.25	18.80	0	16,971	0.00%
2021/01/25	32	19.30	11	19.20	19.25	21	17,313	0.12%
2021/01/22	57	19.11	56	18.95	19.20	1	17,522	0.01%
2021/01/21	6	17.63	2	18.00	18.10	4	17,231	0.02%
2021/01/20	11	17.40	8	18.35	17.35	3	17,754	0.02%
2021/01/19	32	18.54	18	18.26	18.35	14	18,033	0.08%
2021/01/18	1	18.15	0.3	18.00	18.00	0.7	18,167	0.00%
2021/01/15	3	17.95	0	0.00	17.85	3	18,560	0.02%
2021/01/13	21	18.80	14	18.67	18.70	7	18,975	0.04%
2021/01/12	2	18.65	1	18.90	18.60	1	19,213	0.01%
2021/01/11	2	19.10	1	19.20	19.10	1	19,920	0.01%
2021/01/08	10	18.93	5	19.35	18.90	5	20,718	0.02%
2021/01/07	16.3	19.65	13	19.49	19.45	3.3	22,688	0.01%
2021/01/06	8	18.79	6.1	18.81	18.70	1.9	24,370	0.01%
2021/01/05	6	19.65	16	19.67	19.45	-10	25,785	-0.04%
2021/01/04	8	19.79	1	19.75	19.70	7	27,448	0.03%
2020/12/31	0	0.00	5.8	20.13	20.10	-5.8	28,462	-0.02%
2020/12/30	30	20.32	1	20.35	20.30	29	28,741	0.10%
2020/12/29	4	20.69	12	20.53	20.45	-8	29,676	-0.03%
2020/12/28	1	20.20	1	20.35	20.15	0	29,606	0.00%
2020/12/25	5	20.18	0	0.00	20.20	5	29,736	0.02%
2020/12/24	13	20.17	17	20.29	20.05	-4	30,004	-0.01%
2020/12/23	5	19.70	2	20.13	20.20	3	30,378	0.01%
2020/12/22	14	19.76	13	20.42	19.60	1	30,648	0.00%
2020/12/21	0	0.00	4	20.03	20.35	-4	30,718	-0.01%
2020/12/18	5	20.05	1	20.00	19.80	4	30,755	0.01%
2020/12/17	3	19.73	10.4	19.89	19.75	-7.4	30,826	-0.02%
2020/12/16	2	20.20	1	20.00	19.95	1	30,903	0.00%
2020/12/15	5	20.17	1	20.11	19.70	4	31,315	0.01%
2020/12/14	4	20.08	4	20.25	20.30	0	31,321	0.00%
2020/12/11	3	20.27	1	20.90	20.05	2	31,531	0.01%
2020/12/10	7	20.69	9	21.01	20.50	-2	32,173	-0.01%
2020/12/09	3	20.63	16	20.90	20.55	-13	32,638	-0.04%
2020/12/08	8	21.03	8	21.45	20.95	0	34,293	0.00%
2020/12/07	1	20.90	14	20.91	20.85	-13	34,691	-0.04%
2020/12/04	1	20.65	0.4	20.55	20.65	0.6	35,454	0.00%
2020/12/03	4	20.85	12	20.79	20.60	-8	36,695	-0.02%
2020/12/02	8	20.74	30	20.63	20.60	-22	37,887	-0.06%
2020/12/01	9	20.99	12	21.13	20.85	-3	38,339	-0.01%
2020/11/30	29.1	21.43	421	21.40	21.35	-391.9	38,761	-1.01%	大賣/鉅額交易
2020/11/27	15	20.69	429.3	20.60	20.80	-414.3	38,628	-1.07%	大賣/鉅額交易
2020/11/26	63	19.86	28	19.95	19.85	35	38,010	0.09%
2020/11/25	790	20.02	23	19.78	19.90	767	38,502	1.99%	大買/鉅額交易
2020/11/24	0	0.00	3	19.37	19.45	-3	38,115	-0.01%
2020/11/23	0	0.00	6	19.07	19.15	-6	38,060	-0.02%
2020/11/20	1	19.00	0	0.00	19.00	1	38,056	0.00%
2020/11/19	6	19.18	5.1	19.15	19.20	0.9	38,234	0.00%
2020/11/18	3	18.90	0	0.00	18.85	3	38,335	0.01%
2020/11/17	6	19.07	12	19.03	18.90	-6	38,556	-0.02%
2020/11/16	14	18.96	10	19.05	18.85	4	38,716	0.01%
2020/11/13	0	0.00	22.6	19.12	19.35	-22.6	39,033	-0.06%
2020/11/12	21	18.91	21	18.70	18.70	0	39,568	0.00%
2020/11/11	15	19.25	2	19.25	19.20	13	39,631	0.03%
2020/11/10	10	19.70	13	19.31	19.20	-3	39,666	-0.01%
2020/11/09	6	20.19	1	20.20	20.10	5	39,412	0.01%
2020/11/06	19	20.08	16	20.48	20.15	3	39,594	0.01%
2020/11/05	10	20.60	4	20.51	20.45	6	40,590	0.01%
2020/11/04	11	20.10	31	20.33	20.05	-20	40,637	-0.05%
2020/11/03	29	20.58	24	20.54	20.45	5	41,046	0.01%
2020/11/02	27	19.94	32	19.77	19.95	-5	40,889	-0.01%
2020/10/30	28	20.59	11.3	20.52	20.10	16.7	40,665	0.04%
2020/10/29	9	20.46	1.9	20.53	20.60	7.1	41,076	0.02%
2020/10/28	9	20.96	14	20.98	20.60	-5	41,354	-0.01%
2020/10/27	26	20.90	17	20.69	20.45	9	40,705	0.02%
2020/10/26	28	20.62	2	20.78	20.60	26	40,295	0.06%
2020/10/23	13	21.09	11.8	20.98	20.85	1.2	40,027	0.00%
2020/10/22	12	20.63	14	20.79	20.60	-2	39,509	-0.01%
2020/10/21	12	20.69	24	20.76	20.55	-12	39,134	-0.03%
2020/10/20	32	20.78	17	20.86	20.85	15	38,902	0.04%
2020/10/19	25	20.93	35	20.98	21.10	-10	38,609	-0.03%
2020/10/16	26.2	21.16	12	21.08	20.60	14.2	37,892	0.04%
2020/10/15	118	21.57	111	21.43	21.85	7	37,047	0.02%	大買/大賣/
2020/10/14	73	21.22	74	21.16	21.00	-1	34,946	0.00%
2020/10/13	54	20.05	127	20.42	20.00	-73	32,964	-0.22%	大賣/
2020/10/12	140	20.16	53.4	19.64	20.45	86.6	31,353	0.28%	大買/
2020/10/08	46	18.58	53	18.61	18.60	-7	29,686	-0.02%
2020/10/07	18	17.96	15	17.90	17.85	3	28,511	0.01%
2020/10/06	41	17.98	61	17.97	17.80	-20	28,220	-0.07%
2020/10/05	3	17.08	1	17.45	17.55	2	27,286	0.01%
2020/09/29	17	17.19	0	0.00	16.80	17	27,101	0.06%
2020/09/28	4	17.13	39	17.03	17.00	-35	26,757	-0.13%
2020/09/25	31	16.32	65	16.15	16.10	-34	26,283	-0.13%
2020/09/24	15	16.97	62	16.83	16.75	-47	25,687	-0.18%
2020/09/23	47	17.06	6	17.01	17.05	41	25,407	0.16%
2020/09/22	7	16.60	26	16.53	16.85	-19	25,149	-0.08%
2020/09/21	4	16.90	3	16.85	16.85	1	25,138	0.00%
2020/09/18	18	17.35	6	17.40	17.00	12	24,931	0.05%
2020/09/17	23	17.17	14	17.15	17.00	9	24,366	0.04%
2020/09/16	6	17.02	4	16.81	17.05	2	24,148	0.01%
2020/09/15	43	17.41	56	17.18	17.00	-13	23,753	-0.05%
2020/09/14	34	16.76	22	16.65	16.60	12	22,933	0.05%
2020/09/11	46	17.72	52	17.74	17.45	-6	22,205	-0.03%
2020/09/10	67	17.02	30	16.94	17.05	37	20,392	0.18%
2020/09/09	25	16.88	28	16.70	16.80	-3	19,644	-0.02%
2020/09/08	45	16.82	17	16.67	16.05	28	18,507	0.15%
2020/09/07	13	15.96	40	16.81	16.90	-27	17,118	-0.16%
2020/09/04	12	15.46	2	15.40	15.40	10	15,736	0.06%
2020/09/03	39	15.44	11	15.25	15.55	28	15,095	0.19%
2020/09/02	15	14.94	10	15.02	15.15	5	14,301	0.03%
2020/09/01	6	14.64	18	14.95	14.65	-12	13,840	-0.09%
2020/08/31	15	15.01	24	14.94	14.95	-9	13,480	-0.07%
2020/08/28	0	0.00	18	14.59	14.45	-18	12,728	-0.14%
2020/08/27	16	14.64	13	14.53	14.35	3	12,568	0.02%
2020/08/26	9	14.73	3	14.60	14.60	6	12,399	0.05%
2020/08/25	6	14.71	11	14.56	14.60	-5	12,238	-0.04%
2020/08/24	8	14.45	6	14.56	14.55	2	11,913	0.02%
2020/08/21	16	14.33	14	14.30	14.40	2	11,655	0.02%
2020/08/20	19	14.00	16	14.06	13.90	3	11,333	0.03%
2020/08/19	20	14.68	29	14.93	14.35	-9	10,965	-0.08%
2020/08/18	60	14.91	37	14.72	14.85	23	10,457	0.22%
2020/08/17	27	14.34	34	14.35	14.40	-7	9,697	-0.07%
2020/08/14	7	13.96	25	13.90	13.90	-18	9,298	-0.19%
2020/08/13	24	13.84	97	13.76	13.70	-73	9,005	-0.81%
2020/08/12	36	14.21	14	14.27	14.10	22	8,795	0.25%
2020/08/11	137	14.70	12	14.75	14.20	125	8,377	1.49%	大買/鉅額交易
2020/08/10	1	14.95	12	14.98	15.05	-11	7,094	-0.16%
2020/08/07	20	13.42	13.2	13.45	13.70	6.8	6,479	0.10%
2020/08/06	6	12.83	5	13.00	13.10	1	5,856	0.02%
2020/08/05	0	0.00	13	12.70	12.90	-13	5,551	-0.23%
2020/08/04	30	12.77	50	12.93	12.85	-20	5,409	-0.37%
2020/08/03	16	12.21	2.4	12.30	12.30	13.6	4,639	0.29%
2020/07/31	10	10.95	10	11.15	11.20	0	4,074	0.00%
2020/07/30	20	11.09	0	0.00	11.10	20	4,377	0.46%
2020/07/27	0	0.00	1	10.95	10.95	-1	4,503	-0.02%
2020/07/24	0	0.00	1	10.85	10.95	-1	4,486	-0.02%
2020/07/16	0	0.00	2	11.10	11.15	-2	4,364	-0.05%
2020/07/15	14	11.40	2	11.40	11.25	12	4,316	0.28%
2020/07/14	0	0.00	2.1	11.20	11.15	-2.1	4,151	-0.05%
2020/07/13	1	11.35	0	0.00	11.25	1	4,121	0.02%
2020/07/10	0	0.00	1	11.20	11.20	-1	4,071	-0.02%
2020/07/09	3	11.20	3	11.30	11.70	0	3,952	0.00%
2020/07/08	1	10.95	12	11.26	11.20	-11	3,630	-0.30%
2020/07/07	2	10.90	2	10.95	10.95	0	3,524	0.00%
2020/07/06	0	0.00	1	10.85	10.85	-1	3,490	-0.03%
2020/07/02	0	0.00	2	10.95	10.85	-2	3,486	-0.06%
2020/07/01	19	10.90	21	10.85	10.90	-2	3,448	-0.06%
2020/06/30	0	0.00	2	10.85	10.85	-2	3,416	-0.06%
2020/06/18	0	0.00	2	10.55	10.60	-2	3,249	-0.06%
2020/06/17	2	10.90	15	10.75	10.65	-13	3,227	-0.40%
2020/06/11	2	10.35	20	10.45	10.40	-18	3,232	-0.56%
2020/06/08	2	10.85	2	10.90	10.85	0	3,295	0.00%
2020/06/03	22	10.89	2	10.90	10.90	20	3,353	0.60%
2020/06/01	0	0.00	1	10.85	10.85	-1	3,313	-0.03%
2020/05/29	0	0.00	10	10.80	10.80	-10	3,325	-0.30%
2020/05/28	1	10.95	0	0.00	10.75	1	3,320	0.03%
2020/05/27	1	10.60	0	0.00	10.60	1	3,257	0.03%
2020/05/25	0	0.00	2	10.70	10.70	-2	3,271	-0.06%
2020/05/22	2	10.30	0	0.00	10.30	2	3,226	0.06%
2020/05/21	0	0.00	0.5	10.50	10.55	-0.5	3,219	-0.01%
2020/05/20	2	10.60	0	0.00	10.60	2	3,208	0.06%
2020/05/14	2	10.50	0	0.00	10.50	2	3,102	0.06%
2020/05/13	0	0.00	2	10.95	10.95	-2	3,060	-0.07%
2020/05/11	0	0.00	5	10.90	10.95	-5	2,978	-0.17%
2020/05/06	23	10.88	3	11.20	10.60	20	2,909	0.69%
2020/05/05	0	0.00	13	9.98	10.65	-13	2,599	-0.50%
2020/05/04	11	9.72	0	0.00	9.69	11	2,448	0.45%
2020/04/30	0	0.00	3	9.84	9.85	-3	2,459	-0.12%
2020/04/29	0	0.00	10	9.68	9.71	-10	2,468	-0.41%
2020/04/28	10	9.50	0	0.00	9.49	10	2,470	0.40%
2020/04/27	0	0.00	12	9.46	9.56	-12	2,545	-0.47%
2020/04/24	0	0.00	3	9.32	9.30	-3	2,553	-0.12%
2020/04/22	3	8.92	0	0.00	9.03	3	2,659	0.11%
2020/04/20	0	0.00	0.7	9.24	9.24	-0.7	2,731	-0.03%
2020/04/17	3	9.42	5	9.28	9.28	-2	2,856	-0.07%
2020/04/16	0	0.00	5	9.28	9.30	-5	2,873	-0.17%
2020/04/15	10	9.33	3	9.39	9.35	7	2,896	0.24%
2020/04/09	3	8.81	0	0.00	8.78	3	2,954	0.10%
2020/04/08	0	0.00	3	8.76	8.80	-3	2,996	-0.10%
2020/03/30	3	8.11	0	0.00	8.28	3	3,126	0.10%
2020/03/27	0	0.00	3	8.43	8.28	-3	3,348	-0.09%
2020/03/25	0	0.00	7	8.12	8.21	-7	3,452	-0.20%
2020/03/24	0	0.00	5	7.68	7.76	-5	3,412	-0.15%
2020/03/19	4	7.01	10.4	7.00	6.97	-6.4	3,423	-0.19%
2020/03/18	3	7.80	0	0.00	7.69	3	3,353	0.09%
2020/03/17	4	7.76	0	0.00	7.66	4	3,319	0.12%
2020/03/12	4	9.05	0	0.00	9.00	4	3,163	0.13%
2020/03/11	0	0.00	4	9.78	9.62	-4	3,108	-0.13%
2020/03/10	6	9.38	0	0.00	9.61	6	3,089	0.19%
2020/03/09	2	9.90	0	0.00	9.70	2	3,046	0.07%
2020/03/05	0	0.00	10	10.10	10.10	-10	3,005	-0.33%
2020/03/03	10	10.20	0	0.00	10.10	10	2,978	0.34%
2020/02/27	3	10.10	0	0.00	10.15	3	2,932	0.10%
2020/02/18	0	10.60	0	0.00	10.60	0	2,933	0.00%
2020/02/13	0	0.00	1	10.80	10.80	-1	2,962	-0.03%
2020/02/11	0	0.00	10	10.80	10.75	-10	2,913	-0.34%
2020/02/10	0	0.00	10	10.70	10.70	-10	2,900	-0.34%
2020/02/04	0	0.00	40	11.14	11.15	-40	2,859	-1.40%
2020/02/03	5	10.75	0	0.00	10.90	5	2,993	0.17%
2020/01/20	0	0.00	4	11.96	11.95	-4	2,828	-0.14%
2020/01/17	0	0.00	3	11.95	12.00	-3	2,792	-0.11%
2020/01/16	23	11.99	10	11.80	12.00	13	2,755	0.47%
2020/01/15	0	0.00	1	11.80	11.80	-1	2,651	-0.04%
2020/01/13	0	0.00	1	11.80	11.85	-1	2,536	-0.04%
2020/01/08	0	0.00	1	11.20	11.15	-1	2,413	-0.04%
2020/01/03	0	0.00	7	11.63	11.50	-7	2,340	-0.30%
2019/12/31	0	0.00	1	11.40	11.40	-1	2,281	-0.04%
2019/12/27	0	0.00	1	11.25	11.25	-1	2,164	-0.05%
2019/12/26	10	11.00	0	0.00	11.00	10	2,111	0.47%
2019/12/25	0	0.00	1	11.00	11.05	-1	2,092	-0.05%
2019/12/24	1	11.15	8.3	11.28	11.15	-7.3	2,058	-0.36%
2019/12/23	0	0.00	7.3	10.90	11.10	-7.3	1,822	-0.40%
2019/12/20	0	0.00	0.3	10.70	10.75	-0.3	1,702	-0.02%
2019/12/18	4	10.70	0	0.00	10.75	4	1,686	0.24%
2019/12/12	0	0.00	1.4	10.50	10.55	-1.4	1,758	-0.08%
2019/12/10	0	0.00	2	10.55	10.55	-2	1,774	-0.11%
2019/12/05	12	10.46	0	0.00	10.50	12	1,768	0.68%
2019/12/03	15	10.55	0	0.00	10.55	15	1,768	0.85%
2019/12/02	0	0.00	10	10.60	10.60	-10	1,804	-0.55%
2019/11/29	10	10.65	0	0.00	10.65	10	1,841	0.54%
2019/11/28	0	0.00	6.6	10.70	10.65	-6.6	1,841	-0.36%
2019/11/27	0	0.00	2	10.70	10.70	-2	1,844	-0.11%
2019/11/25	30	10.73	10	10.70	10.70	20	1,822	1.10%
2019/11/22	12	10.76	0	0.00	10.70	12	1,809	0.66%
2019/11/21	5	10.60	0	0.00	10.60	5	1,724	0.29%
2019/11/14	0	0.00	0	10.65	10.65	0	1,805	0.00%
2019/11/13	0	0.00	2	10.70	10.70	-2	1,799	-0.11%
2019/11/12	0	0.00	36	10.71	10.70	-36	1,778	-2.02%
2019/11/11	0	0.00	5	10.60	10.60	-5	1,764	-0.28%
2019/11/06	5	10.60	0	0.00	10.65	5	1,746	0.29%
2019/11/05	0	0.00	5	10.80	10.65	-5	1,725	-0.29%
2019/11/04	5	10.55	0	0.00	10.55	5	1,688	0.30%
2019/11/01	9	10.60	9	10.60	10.60	0	1,706	0.00%
2019/10/30	0	0.00	5.4	10.55	10.60	-5.4	1,578	-0.34%
2019/10/25	0	0.00	5	10.55	10.60	-5	1,601	-0.31%
2019/10/21	0	0.00	7	10.55	10.60	-7	1,708	-0.41%
2019/10/18	5	10.60	1	10.55	10.40	4	1,743	0.23%
2019/10/17	0	0.00	2	10.70	10.70	-2	1,746	-0.11%
2019/10/14	0	0.00	10	10.55	10.50	-10	1,877	-0.53%
2019/10/09	1	10.50	12	10.50	10.50	-11	1,876	-0.59%
2019/10/08	0	0.00	2	10.50	10.50	-2	1,881	-0.11%
2019/10/04	2	10.55	18	10.55	10.55	-16	1,848	-0.87%
2019/10/02	0	0.00	5	10.75	10.70	-5	1,903	-0.26%
2019/09/27	0	0.00	5	10.55	10.55	-5	1,911	-0.26%
2019/09/24	1	10.80	0	0.00	10.75	1	1,940	0.05%
2019/09/20	0	0.00	2	10.75	10.80	-2	1,921	-0.10%
2019/09/19	4	10.88	2	10.80	10.80	2	1,913	0.10%
2019/09/18	10	10.97	16	10.91	10.95	-6	1,891	-0.32%
2019/09/10	2	10.45	0	0.00	10.45	2	1,830	0.11%
2019/09/04	0	0.00	11	10.60	10.60	-11	1,840	-0.60%
2019/09/03	3	10.50	12	10.38	10.45	-9	1,823	-0.49%
2019/09/02	1	10.25	0	0.00	10.25	1	1,808	0.05%
2019/08/29	0	0.00	1	10.00	10.00	-1	1,956	-0.05%
2019/08/28	0	0.00	20	10.00	10.00	-20	2,070	-0.97%
2019/08/26	0	0.00	10	10.00	10.00	-10	2,175	-0.46%
2019/08/23	30	10.05	8	10.03	10.05	22	2,175	1.01%
2019/08/22	0	0.00	10	10.05	10.05	-10	2,138	-0.47%
2019/08/21	2	10.05	0	0.00	10.10	2	2,137	0.09%
2019/08/20	0	0.00	2	10.15	10.10	-2	2,182	-0.09%
2019/08/15	19	9.91	0	0.00	9.95	19	2,269	0.84%
2019/08/14	0	0.00	5	10.00	10.00	-5	2,387	-0.21%
2019/08/12	4	10.08	0	0.00	10.10	4	2,436	0.16%
2019/08/06	2	9.99	0	0.00	10.10	2	2,453	0.08%
2019/08/05	5	10.70	0	0.00	10.30	5	2,442	0.20%
2019/07/17	6	11.44	10	11.40	11.35	-4	2,458	-0.16%
2019/07/16	0	0.00	35	11.26	11.35	-35	2,424	-1.44%
2019/07/10	0	0.00	20	11.15	11.15	-20	2,363	-0.85%
2019/07/09	0	0.00	20	11.10	11.15	-20	2,377	-0.84%
2019/07/03	0	0.00	10	11.00	10.90	-10	2,411	-0.41%
2019/07/02	0	0.00	10	11.00	10.95	-10	2,411	-0.41%
2019/06/27	0	0.00	8	11.05	11.05	-8	2,439	-0.33%
2019/06/19	5	11.10	0	0.00	11.15	5	2,496	0.20%
2019/06/17	5	11.20	0	0.00	11.20	5	2,609	0.19%
2019/06/06	0	0.00	2	11.35	11.35	-2	2,861	-0.07%
2019/06/05	6	11.58	5	11.45	11.50	1	2,834	0.04%
2019/06/04	7	11.48	5	11.55	11.40	2	2,734	0.07%
2019/05/31	2	11.50	5	11.55	11.30	-3	2,597	-0.12%
2019/05/27	0	0.00	7	11.40	11.40	-7	2,533	-0.28%
2019/05/24	0	0.00	7	11.25	11.25	-7	2,488	-0.28%
2019/05/23	10	11.25	0	0.00	11.10	10	2,464	0.41%
2019/05/22	0	0.00	1	11.25	11.20	-1	2,452	-0.04%
2019/05/21	15	11.30	9	11.22	11.20	6	2,449	0.24%
2019/05/20	0	0.00	7	11.03	11.10	-7	2,402	-0.29%
2019/05/14	2	10.50	22	10.30	10.70	-20	2,626	-0.76%
2019/05/13	10	10.70	0	0.00	10.55	10	2,860	0.35%
2019/05/10	12	10.83	1	10.80	10.75	11	2,876	0.38%
2019/05/07	0	0.00	20	11.13	11.10	-20	2,868	-0.70%
2019/05/03	10	11.25	10	11.25	11.20	0	2,934	0.00%
2019/04/30	0	0.00	22	10.85	10.90	-22	2,817	-0.78%
2019/04/25	0	0.00	14	10.90	10.90	-14	2,834	-0.49%
2019/04/24	32	11.19	6	11.02	10.95	26	2,826	0.92%
2019/04/23	0	0.00	5	11.00	11.05	-5	2,772	-0.18%
2019/04/22	0	0.00	7	10.94	10.90	-7	2,732	-0.26%
2019/04/19	3	10.55	0	0.00	10.55	3	2,662	0.11%
2019/04/17	0	0.00	15	10.67	10.75	-15	2,699	-0.56%
2019/04/15	4	10.58	0	0.00	10.55	4	2,695	0.15%
2019/04/12	27	10.75	10	10.95	10.70	17	2,721	0.62%
2019/04/11	5	11.05	0	0.00	11.05	5	2,684	0.19%
2019/04/10	0	0.00	10	11.00	11.05	-10	2,662	-0.38%
2019/04/09	15	11.12	0	0.00	11.10	15	2,657	0.56%
2019/04/08	2	11.15	0	0.00	11.15	2	2,669	0.08%
2019/04/01	5	11.30	10	11.20	11.10	-5	2,753	-0.18%
2019/03/27	0	0.00	2	11.20	11.20	-2	2,941	-0.07%
2019/03/25	4	11.12	0	0.00	11.10	4	2,915	0.14%
2019/03/21	5	11.60	18	11.55	11.55	-13	2,866	-0.45%
2019/03/20	0	0.00	3	11.50	11.50	-3	2,793	-0.11%
2019/03/19	21	11.43	38	11.58	11.60	-17	2,792	-0.61%
2019/03/15	0	0.00	1.8	11.08	11.10	-1.8	2,618	-0.07%
2019/03/14	0	0.00	35	11.15	11.10	-35	2,618	-1.34%
2019/03/13	0	0.00	35	11.29	11.25	-35	2,654	-1.32%
2019/03/12	26	11.35	3	11.28	11.25	23	2,645	0.87%
2019/03/08	0	0.00	15	11.15	11.05	-15	2,648	-0.57%
2019/03/07	0	0.00	6	11.00	11.00	-6	2,658	-0.23%
2019/03/06	0	0.00	2	10.95	11.00	-2	2,722	-0.07%
2019/03/05	2	11.05	0	0.00	11.05	2	2,753	0.07%
2019/02/26	0	0.00	10	11.05	11.05	-10	2,803	-0.36%
2019/02/25	0	0.00	10	11.00	10.95	-10	2,808	-0.36%
2019/02/22	5	11.03	0	0.00	10.95	5	2,804	0.18%
2019/02/21	2	11.00	0	0.00	11.05	2	2,818	0.07%
2019/02/20	0	0.00	10	11.10	11.00	-10	2,822	-0.35%
2019/02/19	5	11.15	5	11.20	11.00	0	2,818	0.00%
2019/02/18	0	0.00	4	10.90	10.80	-4	2,767	-0.14%
2019/02/15	23	11.24	27	11.25	10.95	-4	2,854	-0.14%
2019/02/14	0	0.00	4	11.10	11.25	-4	2,748	-0.15%
2019/02/13	0	0.00	2	11.18	11.25	-2	2,703	-0.07%
2019/02/12	2	11.03	16	10.93	11.25	-14	2,610	-0.54%
2019/01/28	0	0.00	1	10.15	10.15	-1	2,373	-0.04%
2019/01/25	0	0.00	15	10.15	10.15	-15	2,421	-0.62%
2019/01/24	1	10.20	9	10.12	10.20	-8	2,450	-0.33%
2019/01/22	5	9.86	0	0.00	9.87	5	2,425	0.21%
2019/01/21	4	9.89	0	0.00	9.86	4	2,468	0.16%
2019/01/10	0	0.00	2	10.35	10.10	-2	2,675	-0.07%
2019/01/09	0	0.00	1	10.00	10.15	-1	2,668	-0.04%
2019/01/08	6	9.94	0.1	9.90	9.93	5.9	2,668	0.22%
2019/01/07	2	9.93	0	0.00	9.88	2	2,705	0.07%
2018/12/26	2	10.20	0	0.00	10.15	2	2,960	0.07%
2018/12/24	0	0.00	1	10.80	10.65	-1	3,288	-0.03%
2018/12/22	18	10.72	25	10.57	10.70	-7	3,335	-0.21%
2018/12/21	2	9.92	0	0.00	9.87	2	3,217	0.06%
2018/12/20	7	10.01	5	9.95	9.94	2	3,275	0.06%
2018/12/19	7	10.15	0	0.00	10.15	7	3,415	0.20%
2018/12/18	7	10.28	0	0.00	10.25	7	3,679	0.19%
2018/12/14	12	10.53	0	0.00	10.55	12	3,748	0.32%
2018/12/13	0	0.00	3	10.75	10.55	-3	3,842	-0.08%
2018/12/12	0	0.00	15	10.67	10.70	-15	3,992	-0.38%
2018/12/11	10	10.40	0	0.00	10.45	10	4,036	0.25%
2018/12/10	5	10.45	0	0.00	10.45	5	4,071	0.12%
2018/12/07	5	10.50	0	0.00	10.50	5	4,099	0.12%
2018/12/06	17	10.55	10	10.50	10.45	7	4,191	0.17%
2018/12/05	0	0.00	10	10.90	10.85	-10	4,166	-0.24%
2018/12/04	10	11.05	0	0.00	11.05	10	4,217	0.24%
2018/12/03	0	0.00	5	11.15	11.15	-5	4,232	-0.12%
2018/11/30	10	10.80	0	0.00	10.80	10	4,168	0.24%
2018/11/29	13	11.08	0	0.00	11.00	13	4,141	0.31%
2018/11/26	40	10.70	1	10.80	10.80	39	4,035	0.97%
2018/11/23	2	11.05	0	0.00	11.00	2	4,004	0.05%
2018/11/16	0	0.00	5	11.30	11.20	-5	4,128	-0.12%
2018/11/15	6	11.28	0	0.00	11.25	6	4,127	0.15%
2018/11/14	5	11.60	12	11.51	11.45	-7	4,121	-0.17%
2018/11/13	1	10.95	0	0.00	11.00	1	4,064	0.02%
2018/11/09	0	0.00	1	11.20	11.15	-1	4,114	-0.02%
2018/11/07	0	0.00	12	11.40	11.35	-12	4,174	-0.29%
2018/11/05	1	11.30	12	11.25	11.25	-11	4,362	-0.25%
2018/11/02	0	0.00	2	11.30	11.20	-2	4,356	-0.05%
2018/11/01	0	0.00	8	11.11	11.05	-8	4,378	-0.18%
2018/10/31	5	10.80	1	10.80	10.85	4	4,347	0.09%
2018/10/30	4	10.55	2	10.50	10.60	2	4,335	0.05%
2018/10/29	4	10.50	0	0.00	10.35	4	4,302	0.09%
2018/10/26	15	10.60	0	0.00	10.45	15	4,278	0.35%
2018/10/23	2	11.50	0	0.00	11.50	2	4,219	0.05%
2018/10/19	1	11.40	1	11.50	11.65	0	4,255	0.00%
2018/10/18	6	11.75	0	0.00	11.70	6	4,300	0.14%
2018/10/17	1	12.05	1	12.05	11.80	0	4,300	0.00%
2018/10/16	1	12.00	1	12.15	12.00	0	4,299	0.00%
2018/10/15	6	11.98	5	11.96	12.00	1	4,320	0.02%
2018/10/12	10	11.75	6	11.73	11.90	4	4,382	0.09%
2018/10/11	2	11.65	9	11.69	11.45	-7	4,484	-0.16%
2018/10/08	5	12.75	0	0.00	12.90	5	4,520	0.11%
2018/10/05	11	12.90	12	12.79	12.70	-1	4,527	-0.02%
2018/10/04	23	13.32	35	13.23	13.30	-12	4,519	-0.27%
2018/10/03	32	13.64	71	13.49	13.35	-39	4,496	-0.87%
2018/10/02	0	0.00	3	13.00	13.15	-3	4,252	-0.07%
2018/10/01	1	13.35	7	13.32	13.25	-6	4,246	-0.14%
2018/09/28	27	13.06	30	13.20	12.95	-3	4,241	-0.07%
2018/09/27	4	13.08	3	13.20	12.90	1	4,202	0.02%
2018/09/26	26	13.32	21	13.16	13.15	5	4,190	0.12%
2018/09/25	25	13.10	81	13.20	13.15	-56	4,146	-1.35%
2018/09/21	0	0.00	6	12.64	12.70	-6	3,916	-0.15%
2018/09/20	0	0.00	2	12.50	12.40	-2	3,911	-0.05%
2018/09/19	19	12.71	47	12.71	12.65	-28	3,943	-0.71%
2018/09/18	28	12.58	41	12.59	12.40	-13	3,965	-0.33%
2018/09/17	10	12.40	30	12.30	12.50	-20	3,943	-0.51%
2018/09/14	0	0.00	3	12.05	12.05	-3	3,935	-0.08%
2018/09/13	3	11.95	0	0.00	11.90	3	3,960	0.08%
2018/09/12	26	11.86	42	11.84	11.85	-16	3,979	-0.40%
2018/09/11	1	11.20	0	0.00	11.45	1	3,978	0.03%
2018/09/10	15	11.19	0	0.00	11.10	15	4,209	0.36%
2018/09/07	5	11.86	0	0.00	11.75	5	4,251	0.12%
2018/09/05	3	12.15	5	12.20	12.25	-2	5,331	-0.04%
2018/09/04	0	0.00	1	12.30	12.15	-1	5,416	-0.02%
2018/08/31	0	0.00	3	12.28	12.35	-3	5,567	-0.05%
2018/08/29	2	12.35	0	0.00	12.35	2	5,782	0.03%
2018/08/28	2	12.35	15	12.45	12.35	-13	5,909	-0.22%
2018/08/27	8	12.34	0	0.00	12.40	8	6,233	0.13%
2018/08/23	12	12.69	43.2	12.71	12.70	-31.2	6,664	-0.47%
2018/08/21	1	11.90	0	11.90	12.00	1	7,264	0.01%
2018/08/20	0	0.00	5	12.10	11.80	-5	7,332	-0.07%
2018/08/17	7	12.29	0	0.00	12.15	7	7,361	0.10%
2018/08/16	3	12.15	0	0.00	12.25	3	7,527	0.04%
2018/08/15	0	0.00	6	12.47	12.40	-6	7,579	-0.08%
2018/08/14	5	12.57	1	12.65	12.60	4	7,628	0.05%
2018/08/13	12	12.62	0	0.00	12.55	12	7,664	0.16%
2018/08/10	26	13.25	12	13.10	13.10	14	7,667	0.18%
2018/08/08	2	14.05	25	13.94	13.75	-23	7,762	-0.30%
2018/08/06	0	0.00	2	13.70	13.75	-2	8,237	-0.02%
2018/08/03	8	13.65	0	0.00	13.60	8	8,417	0.10%
2018/07/31	1	13.90	8	13.70	13.85	-7	9,091	-0.08%
2018/07/30	0	0.00	1	13.85	13.65	-1	9,151	-0.01%
2018/07/27	8	13.60	28	13.62	13.60	-20	9,351	-0.21%
2018/07/26	8	13.65	33	13.65	13.55	-25	9,606	-0.26%
2018/07/25	0	0.00	1	13.65	13.75	-1	10,127	-0.01%
2018/07/23	1	13.25	0	0.00	13.25	1	10,813	0.01%
2018/07/19	2	13.85	52	13.89	13.85	-50	11,552	-0.43%
2018/07/18	36	13.97	22	14.15	13.85	14	11,902	0.12%
2018/07/17	10	13.85	70	13.81	13.80	-60	11,997	-0.50%
2018/07/16	0	0.00	50	13.54	13.45	-50	12,675	-0.39%
2018/07/13	0	0.00	65	13.40	13.35	-65	13,308	-0.49%
2018/07/12	2	13.33	71	13.32	13.35	-69	13,655	-0.51%
2018/07/10	0	0.00	5	12.95	12.95	-5	14,680	-0.03%
2018/07/06	6	12.12	18	12.40	12.50	-12	15,444	-0.08%
2018/07/05	4	12.83	0	0.00	12.70	4	16,184	0.02%
2018/07/04	5	12.90	1	13.05	13.05	4	17,463	0.02%
2018/07/03	15	13.10	0	0.00	13.00	15	19,033	0.08%
2018/07/02	25	13.70	15	13.50	13.50	10	20,309	0.05%
2018/06/28	16	13.70	7	13.75	13.65	9	21,255	0.04%
2018/06/27	2	14.15	7	14.00	13.90	-5	22,255	-0.02%
2018/06/26	27	13.73	0	0.00	13.60	27	23,205	0.12%
2018/06/25	3	14.20	9	14.16	14.05	-6	23,961	-0.03%
2018/06/22	5	14.20	5	14.30	14.15	0	24,878	0.00%
2018/06/21	0	0.00	5	14.30	14.40	-5	24,899	-0.02%
2018/06/20	12	14.36	0	0.00	14.35	12	24,904	0.05%
2018/06/19	14	14.92	14	14.90	14.55	0	24,906	0.00%
2018/06/15	3	14.50	15	14.35	14.55	-12	24,923	-0.05%
2018/06/14	42	14.85	9	14.69	14.45	33	24,848	0.13%
2018/06/13	32	14.81	32	14.82	14.70	0	24,440	0.00%
2018/06/12	2	14.10	20	14.13	14.10	-18	23,812	-0.08%
2018/06/11	0	0.00	11	14.25	14.20	-11	23,741	-0.05%
2018/06/08	0	0.00	1	14.25	14.25	-1	23,712	0.00%
2018/06/07	2	14.45	1	14.45	14.35	1	23,684	0.00%
2018/06/06	10	14.85	0	0.00	14.55	10	23,629	0.04%
2018/06/05	3	14.70	0	0.00	14.55	3	23,579	0.01%
2018/06/04	14	15.04	60	15.06	14.90	-46	23,514	-0.20%
2018/06/01	27	14.89	19	14.65	14.80	8	23,306	0.03%
2018/05/31	13	14.70	17	14.64	14.55	-4	23,221	-0.02%
2018/05/30	49	14.67	79	14.98	14.90	-30	23,023	-0.13%
2018/05/29	9	14.21	0	0.00	14.10	9	22,535	0.04%
2018/05/25	0	0.00	10	14.05	14.10	-10	22,941	-0.04%
2018/05/24	23	14.35	24	14.29	14.20	-1	22,970	0.00%
2018/05/23	0	0.00	6	14.10	13.95	-6	23,027	-0.03%
2018/05/22	2	14.10	0	0.00	14.10	2	22,983	0.01%
2018/05/21	0	0.00	1	14.25	14.20	-1	22,997	0.00%
2018/05/18	1	14.10	3	14.32	14.10	-2	23,043	-0.01%
2018/05/17	10	14.30	7	14.41	14.25	3	23,107	0.01%
2018/05/16	7	14.47	2	14.45	14.50	5	23,085	0.02%
2018/05/15	8	14.60	90	14.64	14.70	-82	23,051	-0.36%
2018/05/14	22	14.02	4	14.05	14.00	18	22,841	0.08%
2018/05/11	41	14.31	29	14.30	14.20	12	22,794	0.05%
2018/05/10	17	14.30	6	14.41	14.05	11	22,677	0.05%
2018/05/09	28	14.38	30	14.36	14.55	-2	22,549	-0.01%
2018/05/08	9	14.10	34	14.02	13.80	-25	22,331	-0.11%
2018/05/07	13	14.27	6	14.34	14.20	7	22,303	0.03%
2018/05/04	16	14.35	29	14.44	14.40	-13	22,270	-0.06%
2018/05/03	23	14.23	29	14.19	14.10	-6	22,104	-0.03%
2018/05/02	61	14.83	10	15.23	14.80	51	22,036	0.23%
2018/04/30	23	15.56	66	15.66	15.80	-43	21,551	-0.20%
2018/04/27	36	14.76	28	14.76	14.95	8	21,151	0.04%
2018/04/26	16	15.25	16	15.25	14.75	0	21,133	0.00%
2018/04/25	37	15.44	56	15.42	15.70	-19	20,731	-0.09%
2018/04/24	77	15.32	69	15.39	15.15	8	20,593	0.04%
2018/04/23	64	16.54	17	16.37	16.10	47	20,318	0.23%
2018/04/20	58	16.74	66.3	16.65	16.40	-8.3	20,316	-0.04%
2018/04/19	44	16.44	105	16.56	16.45	-61	20,016	-0.30%	大賣/
2018/04/18	12	16.29	33	16.25	16.10	-21	20,022	-0.10%
2018/04/17	19	16.14	15	16.23	16.00	4	21,850	0.02%
2018/04/16	37	15.90	65	15.93	16.10	-28	22,218	-0.13%
2018/04/13	35	16.20	29	16.23	15.90	6	22,585	0.03%
2018/04/12	17	16.02	0	0.00	15.95	17	22,255	0.08%
2018/04/11	40	16.35	80	16.56	16.65	-40	21,929	-0.18%
2018/04/10	83	17.00	46	17.15	16.15	37	21,196	0.17%
2018/04/09	56	17.62	157	17.62	17.90	-101	19,983	-0.51%	大賣/鉅額交易
2018/04/03	65	16.22	56	16.16	16.70	9	18,537	0.05%
2018/04/02	6	15.78	133	15.82	15.55	-127	17,694	-0.72%	大賣/鉅額交易
2018/03/31	21	15.23	9	15.50	15.10	12	17,151	0.07%
2018/03/30	53	15.48	79	15.91	15.25	-26	16,948	-0.15%
2018/03/29	146	14.99	141	14.86	15.00	5	15,991	0.03%	大買/大賣/
2018/03/28	62	14.22	68	14.46	14.10	-6	15,053	-0.04%
2018/03/27	14	13.75	71	14.24	14.10	-57	14,266	-0.40%
2018/03/26	2	13.00	2	13.20	13.10	0	13,432	0.00%
2018/03/23	0	0.00	1	12.85	12.85	-1	13,663	-0.01%
2018/03/22	6	13.05	8	13.44	13.05	-2	14,101	-0.01%
2018/03/21	20	13.47	78	13.53	13.45	-58	14,098	-0.41%
2018/03/20	5	12.90	2	12.85	12.90	3	13,974	0.02%
2018/03/16	3	13.12	0	0.00	12.95	3	14,312	0.02%
2018/03/14	2	12.95	0	0.00	12.90	2	14,940	0.01%
2018/03/13	9	13.05	0	0.00	13.00	9	15,727	0.06%
2018/03/12	0	0.00	5	13.00	12.85	-5	16,159	-0.03%
2018/03/09	9	13.01	5	13.20	12.95	4	16,574	0.02%
2018/03/08	34	13.31	1	13.25	13.20	33	17,110	0.19%
2018/03/07	0	0.00	12	13.06	13.05	-12	17,678	-0.07%
2018/03/06	15	13.72	0	0.00	13.50	15	18,586	0.08%
2018/03/05	0	0.00	1	14.00	13.55	-1	19,631	-0.01%
2018/03/02	5	14.00	5	14.15	13.90	0	20,530	0.00%
2018/03/01	2	14.20	3	13.98	14.00	-1	21,225	0.00%
2018/02/27	27	14.21	45	14.00	14.00	-18	21,425	-0.08%
2018/02/26	0	0.00	20	13.65	13.55	-20	21,188	-0.09%
2018/02/23	25	13.72	20	13.50	13.70	5	21,268	0.02%
2018/02/22	28	12.99	0	0.00	12.95	28	21,431	0.13%
2018/02/21	3	12.95	4	13.00	13.00	-1	21,854	0.00%
2018/02/12	1	12.65	0	0.00	12.60	1	21,895	0.00%
2018/02/09	3	12.08	1	12.40	12.40	2	22,394	0.01%
2018/02/07	10	12.50	4	12.41	12.50	6	22,386	0.03%
2018/02/06	23	12.14	18	11.91	11.80	5	22,465	0.02%
2018/02/05	15	13.00	0	0.00	13.05	15	22,689	0.07%
2018/02/02	2	13.40	0	0.00	13.40	2	23,266	0.01%
2018/01/31	13	13.03	10	13.00	13.30	3	23,942	0.01%
2018/01/30	12	13.31	0	0.00	13.15	12	23,941	0.05%
2018/01/29	1	13.50	30	13.50	13.50	-29	23,884	-0.12%
2018/01/26	4	13.65	24	13.65	13.60	-20	23,907	-0.08%
2018/01/25	10	13.89	9	13.85	13.70	1	23,955	0.00%
2018/01/24	1	13.55	0	0.00	13.60	1	23,884	0.00%
2018/01/23	29	13.75	0	0.00	13.75	29	23,935	0.12%
2018/01/22	6	13.68	13	13.63	13.65	-7	24,033	-0.03%
2018/01/19	3	14.05	6	14.08	14.15	-3	24,310	-0.01%
2018/01/18	13	14.17	53	14.10	14.00	-40	24,664	-0.16%
2018/01/17	37	14.34	3	14.45	14.25	34	24,934	0.14%
2018/01/16	7	14.36	28	14.34	14.55	-21	24,889	-0.08%
2018/01/15	10	14.57	42	14.53	14.20	-32	24,884	-0.13%
2018/01/12	55	15.08	35.2	15.03	14.85	19.8	24,415	0.08%
2018/01/11	76	15.38	93.4	15.52	14.80	-17.4	23,839	-0.07%
2018/01/10	19	14.80	109	14.91	15.00	-90	21,688	-0.41%	大賣/
2018/01/09	49	14.27	92	14.42	14.25	-43	20,880	-0.21%
2018/01/08	6	13.82	13	13.76	13.60	-7	20,377	-0.03%
2018/01/05	3	13.65	0	0.00	13.55	3	20,271	0.01%
2018/01/04	0	0.00	4	13.70	13.65	-4	20,210	-0.02%
2018/01/03	2	13.75	0	0.00	13.70	2	20,244	0.01%
2018/01/02	5	14.05	25	13.99	13.75	-20	20,170	-0.10%