大亞 (1609)-凱基-岡山券商分點個股進出

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－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山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	1.2	44.79	44.90	-1.2	5,586	-0.02%
2024/11/20	0	0.00	1	44.85	44.55	-1	5,838	-0.02%
2024/11/19	0	0.00	2	44.70	44.80	-2	6,196	-0.03%
2024/11/15	6	45.33	6	45.77	45.40	0	6,826	0.00%
2024/11/12	6	45.17	0	0.00	45.00	6	7,467	0.08%
2024/11/08	8	45.41	1	45.90	45.25	7	8,091	0.09%
2024/11/07	2	45.35	2	45.65	45.90	0	8,611	0.00%
2024/11/06	5	45.80	0	0.00	45.45	5	8,796	0.06%
2024/11/05	0	0.00	0.1	46.50	46.45	-0.1	9,130	0.00%
2024/11/01	0	0.00	11	45.49	46.20	-11	9,827	-0.11%
2024/10/30	0	0.00	5	45.35	45.30	-5	10,068	-0.05%
2024/10/29	3	46.10	2.1	45.92	45.40	1	10,321	0.01%
2024/10/28	1.1	45.83	0	0.00	46.10	1.1	10,426	0.01%
2024/10/25	2	46.40	1	46.50	46.40	1	10,593	0.01%
2024/10/24	2	46.58	0	0.00	46.30	2	11,070	0.02%
2024/10/23	12	47.53	3.2	47.17	47.35	8.8	11,586	0.08%
2024/10/22	5	46.76	1	46.70	46.90	4	11,907	0.03%
2024/10/21	2	47.28	0	0.00	47.10	2	12,683	0.02%
2024/10/15	11	48.01	0	0.00	47.70	11	16,978	0.06%
2024/10/14	15	48.37	11.1	48.79	48.70	4	17,972	0.02%
2024/10/11	2	47.98	0	0.00	47.65	2	18,469	0.01%
2024/10/09	12.6	48.20	0.3	48.20	48.15	12.4	18,783	0.07%
2024/10/08	2.1	48.72	3	48.73	48.60	-0.9	19,150	0.00%
2024/10/07	11	49.32	8	49.35	49.35	3	19,529	0.02%
2024/10/04	14	49.33	7	49.11	49.10	7	19,667	0.04%
2024/10/01	1	50.20	2	50.55	50.70	-1	19,826	-0.01%
2024/09/27	15	51.60	6.1	51.77	52.00	8.9	20,265	0.04%
2024/09/26	5	50.60	3	51.27	50.60	2	20,263	0.01%
2024/09/25	6	50.50	0	0.00	50.50	6	20,460	0.03%
2024/09/24	3	50.70	0	0.00	50.20	3	20,868	0.01%
2024/09/23	2	51.10	1.2	51.27	50.70	0.9	21,472	0.00%
2024/09/20	1	50.70	0.1	50.90	50.70	0.9	22,050	0.00%
2024/09/19	3	50.57	1	51.00	50.70	2	22,510	0.01%
2024/09/18	1	50.80	0	0.00	50.60	1	22,550	0.00%
2024/09/13	1	48.60	1	48.65	48.65	0	22,817	0.00%
2024/09/12	0	0.00	0.5	48.19	48.45	-0.5	23,113	0.00%
2024/09/10	2	48.23	1	46.35	46.40	1	24,132	0.00%
2024/09/09	0	0.00	2	48.10	48.80	-2	25,304	-0.01%
2024/09/06	3.1	48.30	0	0.00	48.70	3.1	25,569	0.01%
2024/09/05	2	49.88	2	48.83	48.20	0	25,736	0.00%
2024/09/04	1.2	49.91	4	49.68	49.35	-2.9	26,178	-0.01%
2024/09/03	2.2	51.79	1	51.80	51.60	1.2	26,875	0.00%
2024/09/02	2	53.60	1	54.00	52.70	1	26,911	0.00%
2024/08/30	2	52.95	0	0.00	52.90	2	26,902	0.01%
2024/08/29	3	53.20	0	0.00	53.00	3	26,974	0.01%
2024/08/28	1	53.70	0	0.00	53.60	1	27,040	0.00%
2024/08/27	2	54.30	1	54.40	54.30	1	27,026	0.00%
2024/08/26	2.4	55.07	1	54.79	54.20	1.4	27,084	0.01%
2024/08/22	6	56.07	4	56.40	55.60	2	26,965	0.01%
2024/08/21	2	56.40	3	56.63	55.60	-1	26,989	0.00%
2024/08/20	4	56.33	18.8	55.99	56.30	-14.8	27,024	-0.05%
2024/08/19	7.3	53.66	5	54.36	53.30	2.3	26,949	0.01%
2024/08/16	7	54.13	2	54.30	54.10	5	26,999	0.02%
2024/08/15	32	57.32	6	57.25	56.80	26	27,016	0.10%
2024/08/14	10	57.43	13	57.10	57.20	-3	27,424	-0.01%
2024/08/13	3	57.30	18	56.71	57.40	-15	27,400	-0.05%
2024/08/12	4	57.43	4	57.90	57.60	0	27,345	0.00%
2024/08/09	9	56.54	8	56.58	56.60	1	27,289	0.00%
2024/08/08	1.1	54.18	23	54.54	55.20	-21.9	27,027	-0.08%
2024/08/07	32	52.73	4	54.83	55.20	28	27,207	0.10%
2024/08/06	10	48.82	18	50.19	51.00	-8	27,253	-0.03%
2024/08/05	10	50.25	16	50.11	50.00	-6	27,647	-0.02%
2024/08/02	4	55.80	41	55.69	55.30	-37	28,361	-0.13%
2024/08/01	1	54.60	20	56.11	56.40	-19	29,217	-0.07%
2024/07/31	4	54.70	5	54.74	54.20	-1	29,530	0.00%
2024/07/30	3.5	54.76	2	54.75	55.20	1.5	30,122	0.00%
2024/07/29	10	56.30	14	55.75	55.00	-4	30,715	-0.01%
2024/07/26	16.1	56.61	26.1	56.28	57.20	-10	30,965	-0.03%
2024/07/23	23	56.80	16	56.41	55.70	7	31,280	0.02%
2024/07/22	33	57.11	35.1	57.82	56.00	-2.1	31,959	-0.01%
2024/07/19	28.2	59.47	49	59.45	59.00	-20.8	32,416	-0.06%
2024/07/18	36	58.30	11	58.39	58.70	25	33,894	0.07%
2024/07/17	38	60.07	89	60.57	58.40	-51	35,831	-0.14%
2024/07/16	33	56.98	28	56.88	57.30	5	36,721	0.01%
2024/07/15	45	56.97	37.2	56.90	57.20	7.8	42,496	0.02%
2024/07/12	38	55.42	48	55.47	55.00	-10	44,084	-0.02%
2024/07/11	25	54.73	2	55.65	54.30	23	45,321	0.05%
2024/07/10	7	55.36	19	55.48	55.50	-12	48,804	-0.02%
2024/07/09	10	54.07	14	54.95	55.10	-4	51,385	-0.01%
2024/07/08	22	54.33	21	54.25	54.10	1	52,610	0.00%
2024/07/05	18	55.07	10	55.22	55.00	8	53,494	0.01%
2024/07/04	6	55.37	31	55.61	55.50	-25	55,074	-0.05%
2024/07/03	19	54.37	1	54.10	54.00	18	56,472	0.03%
2024/07/02	15	54.14	0	0.00	54.20	15	57,052	0.03%
2024/07/01	29	55.27	20	55.11	54.80	9	57,349	0.02%
2024/06/28	6	55.93	25	55.90	55.80	-19	57,402	-0.03%
2024/06/27	42	55.63	14.1	55.50	55.50	27.9	57,195	0.05%
2024/06/26	24	55.20	31	54.65	55.40	-7	57,186	-0.01%
2024/06/25	26	53.70	44	54.15	55.00	-18	57,280	-0.03%
2024/06/24	5	53.10	5	53.00	52.70	0	57,860	0.00%
2024/06/21	27	53.48	5	53.60	53.60	22	60,054	0.04%
2024/06/20	7	53.97	2	53.95	53.50	5	63,423	0.01%
2024/06/19	13	53.35	7	53.89	53.20	6	64,988	0.01%
2024/06/18	4	53.80	15	53.53	54.10	-11	65,146	-0.02%
2024/06/17	27	54.78	20	54.48	53.70	7	65,108	0.01%
2024/06/14	51	54.31	81.1	54.99	54.90	-30.1	64,694	-0.05%
2024/06/13	8	51.29	8	51.76	51.70	0	63,741	0.00%
2024/06/12	7	51.71	9	51.92	51.00	-2	63,858	0.00%
2024/06/11	49	52.53	18	51.55	51.40	31	65,074	0.05%
2024/06/07	42	51.42	13	50.65	52.20	29	64,838	0.04%
2024/06/06	12	49.05	14	49.65	49.10	-2	64,234	0.00%
2024/06/05	2	48.78	3	48.55	48.60	-1	64,199	0.00%
2024/06/04	1.1	49.28	5	49.55	48.95	-4	64,365	-0.01%
2024/06/03	2	49.00	0	0.00	48.90	2	64,606	0.00%
2024/05/31	5	49.05	6	49.54	49.05	-1	66,014	0.00%
2024/05/30	1	50.40	10.1	49.75	49.10	-9.1	66,161	-0.01%
2024/05/29	2	50.65	1	50.30	50.30	1	66,381	0.00%
2024/05/28	0	50.90	5	50.90	51.00	-5	66,963	-0.01%
2024/05/27	6	49.58	10.3	50.52	50.50	-4.3	67,573	-0.01%
2024/05/24	2	49.64	16	50.15	49.50	-14	67,474	-0.02%
2024/05/23	14.1	50.96	5	51.20	50.10	9.1	67,648	0.01%
2024/05/22	6	53.00	4	53.13	52.60	2	67,442	0.00%
2024/05/21	6	53.73	0	0.00	52.90	6	67,454	0.01%
2024/05/20	22	53.77	18	53.78	53.50	4	67,326	0.01%
2024/05/17	2	52.85	9	52.91	53.10	-7	66,888	-0.01%
2024/05/16	17	52.34	12	52.60	52.10	5	66,923	0.01%
2024/05/15	23.3	52.98	12	52.62	52.10	11.3	66,961	0.02%
2024/05/14	6	53.05	9	53.21	52.40	-3	66,691	0.00%
2024/05/13	15	52.84	13	52.70	53.00	2	66,475	0.00%
2024/05/10	7	53.50	0	0.00	53.60	7	66,203	0.01%
2024/05/09	19	53.76	4	53.55	53.30	15	65,851	0.02%
2024/05/08	29	56.25	33	56.63	56.20	-4	65,135	-0.01%
2024/05/07	25	53.96	33	54.11	55.80	-8	64,115	-0.01%
2024/05/06	13	53.05	10	52.81	52.90	3	63,002	0.00%
2024/05/03	37	55.07	15	55.06	54.00	22	62,453	0.04%
2024/05/02	58	57.19	18	56.56	56.30	40	61,790	0.06%
2024/04/30	19	56.16	24	56.85	56.90	-5	61,060	-0.01%
2024/04/29	34.1	58.21	30	58.18	57.60	4	60,379	0.01%
2024/04/26	34	61.04	23	60.80	60.00	11	59,620	0.02%
2024/04/25	20	60.50	17	60.61	60.90	3	58,696	0.01%
2024/04/24	47	60.29	35.5	60.62	60.50	11.5	57,532	0.02%
2024/04/23	46.9	58.38	45.2	58.03	57.60	1.7	55,336	0.00%
2024/04/22	56.3	62.37	54	62.15	57.80	2.3	53,268	0.00%
2024/04/19	136	64.69	129	64.43	64.20	7	51,577	0.01%	大買/大賣/
2024/04/18	60	63.76	77	63.80	64.70	-17	45,068	-0.04%
2024/04/17	80	57.29	108	57.94	58.90	-28	42,476	-0.07%	大賣/
2024/04/16	122	55.63	63.4	56.12	53.60	58.6	40,749	0.14%	大買/
2024/04/15	88	54.90	93.2	55.52	55.60	-5.2	36,988	-0.01%
2024/04/12	25	47.93	32	48.65	50.60	-7	34,024	-0.02%
2024/04/11	54	46.69	45.3	46.99	46.00	8.7	32,414	0.03%
2024/04/10	20	46.77	63.1	46.56	46.70	-43.1	31,471	-0.14%
2024/04/09	21	44.47	48.4	45.01	45.55	-27.4	29,793	-0.09%
2024/04/08	27	42.87	17	43.04	43.10	10	28,049	0.04%
2024/04/03	11	41.89	1.1	42.92	41.15	9.9	27,536	0.04%
2024/04/02	2	41.88	2	41.85	41.75	0	27,355	0.00%
2024/04/01	7	43.04	1.1	42.70	42.60	5.9	27,068	0.02%
2024/03/29	5	43.07	2	43.40	43.00	3	26,844	0.01%
2024/03/28	9	44.96	54.3	44.86	44.20	-45.3	26,243	-0.17%
2024/03/27	16.2	45.11	25	45.13	44.05	-8.8	25,546	-0.03%
2024/03/26	58	45.14	22	45.85	43.80	36	24,475	0.15%
2024/03/25	166	44.64	165	44.88	45.40	1	22,208	0.00%	大買/大賣/
2024/03/22	20	41.15	65	41.60	42.45	-45	18,720	-0.24%
2024/03/21	7	38.18	29.1	38.48	38.60	-22.1	16,948	-0.13%
2024/03/20	18	37.54	5	37.63	37.35	13	16,636	0.08%
2024/03/19	23	38.34	11	38.89	38.10	12	16,490	0.07%
2024/03/18	13	38.26	5	38.48	38.45	8	16,303	0.05%
2024/03/15	13	38.13	13	37.93	37.95	0	16,333	0.00%
2024/03/14	46	38.24	74.1	38.27	37.85	-28.1	16,455	-0.17%
2024/03/13	9	36.85	1	36.85	36.85	8	15,554	0.05%
2024/03/12	1	37.15	4	37.05	37.20	-3	16,240	-0.02%
2024/03/11	3	36.05	1	36.30	36.30	2	16,078	0.01%
2024/03/08	3	36.15	9	36.36	36.05	-6	16,116	-0.04%
2024/03/07	19	36.82	44	37.22	36.70	-25	16,013	-0.16%
2024/03/06	33	38.27	32	38.50	37.50	1	15,653	0.01%
2024/03/05	21	37.11	11	36.67	36.35	10	14,187	0.07%
2024/03/04	43	37.44	11.2	37.69	36.95	31.8	14,009	0.23%
2024/03/01	6	37.73	29	37.67	37.85	-23	13,745	-0.17%
2024/02/29	39	37.32	14.5	37.45	37.50	24.5	13,258	0.19%
2024/02/27	2	36.10	2	35.65	35.65	0	12,912	0.00%
2024/02/26	6	37.12	113	37.37	36.45	-107	12,829	-0.83%	大賣/鉅額交易
2024/02/23	1	36.55	0.8	36.61	36.25	0.2	12,302	0.00%
2024/02/22	0	0.00	6.4	36.12	36.40	-6.4	12,200	-0.05%
2024/02/21	5	36.15	4	36.41	36.15	1	12,059	0.01%
2024/02/20	0	0.00	0.1	35.90	35.90	-0.1	12,000	0.00%
2024/02/19	5	36.55	2	36.35	36.30	3	11,892	0.03%
2024/02/16	2	35.65	0	35.95	35.90	2	11,753	0.02%
2024/02/05	0	0.00	2	34.35	34.50	-2	11,525	-0.02%
2024/02/02	4.1	35.38	1	35.50	34.80	3.1	11,490	0.03%
2024/02/01	0	0.00	9	35.25	35.40	-9	11,408	-0.08%
2024/01/31	1	34.75	0	0.00	34.95	1	11,447	0.01%
2024/01/30	0	0.00	10	35.20	34.90	-10	11,431	-0.09%
2024/01/29	0	0.00	4	34.73	34.80	-4	11,439	-0.03%
2024/01/26	0.1	34.70	0	0.00	34.60	0.1	11,464	0.00%
2024/01/25	0	0.00	2	35.20	34.85	-2	11,468	-0.02%
2024/01/24	2	35.35	3	35.42	35.35	-1	11,461	-0.01%
2024/01/23	12	35.76	0	0.00	35.40	12	11,477	0.10%
2024/01/22	0	0.00	32	35.06	35.35	-32	11,439	-0.28%
2024/01/18	30	34.15	0	0.00	34.80	30	11,228	0.27%
2024/01/16	4	35.65	4	36.64	35.50	0	11,067	0.00%
2024/01/15	29.2	36.16	111	36.90	36.90	-81.8	10,747	-0.76%	大賣/
2024/01/12	2	34.20	2	34.13	34.15	0	9,522	0.00%
2024/01/11	1	34.00	0	0.00	34.10	1	9,592	0.01%
2024/01/09	0	0.00	0.1	33.90	33.65	-0.1	9,803	0.00%
2024/01/08	1	34.25	1	34.40	34.10	0	9,826	0.00%
2024/01/05	60	34.45	0	0.00	34.30	60	9,894	0.61%
2024/01/04	50	34.65	0	0.00	34.60	50	9,942	0.50%
2024/01/03	7	35.19	5.7	34.95	34.70	1.3	10,003	0.01%
2023/12/29	9	34.57	0	0.00	34.50	9	9,959	0.09%
2023/12/28	3	34.95	22.5	35.10	35.00	-19.5	9,956	-0.20%
2023/12/27	2.5	34.26	1	34.20	34.00	1.5	10,054	0.01%
2023/12/25	1	33.85	0	0.00	33.75	1	11,418	0.01%
2023/12/20	0.1	34.00	0	0.00	34.20	0.1	12,617	0.00%
2023/12/19	4	33.54	0	0.00	33.45	4	12,665	0.03%
2023/12/18	12	34.14	0	0.00	33.90	12	12,681	0.09%
2023/12/15	6	34.68	8	34.88	34.40	-2	12,693	-0.02%
2023/12/14	48.1	34.90	6	34.77	34.55	42.1	12,628	0.33%
2023/12/13	18	35.16	1.5	35.12	34.85	16.5	12,503	0.13%
2023/12/12	7.5	35.95	12	36.05	35.60	-4.5	12,373	-0.04%
2023/12/11	38.1	36.25	21.3	36.18	35.80	16.8	11,967	0.14%
2023/12/08	29.1	35.70	14.7	35.73	35.60	14.4	11,478	0.13%
2023/12/07	37.4	35.15	180.8	35.51	35.95	-143.4	11,007	-1.30%	大賣/鉅額交易
2023/12/05	12	33.58	3	33.35	33.45	9	10,041	0.09%
2023/12/04	1.1	34.65	0	0.00	33.95	1.1	9,961	0.01%
2023/12/01	1	34.20	0	0.00	33.90	1	9,871	0.01%
2023/11/29	0	0.00	1	34.40	34.25	-1	9,996	-0.01%
2023/11/27	5.1	34.05	5	34.35	34.00	0.1	10,284	0.00%
2023/11/24	5	34.20	10	34.35	34.20	-5	10,226	-0.05%
2023/11/22	1.1	33.46	6	33.57	33.55	-4.9	9,990	-0.05%
2023/11/21	2	33.78	1	33.80	33.70	1	10,061	0.01%
2023/11/20	1	33.25	3	33.30	33.50	-2	10,060	-0.02%
2023/11/17	0.1	33.30	1	33.25	33.25	-0.9	10,102	-0.01%
2023/11/16	0	0.00	3	32.77	33.00	-3	10,190	-0.03%
2023/11/15	3	33.05	0	0.00	32.75	3	10,289	0.03%
2023/11/14	7	32.09	0	0.00	32.05	7	10,528	0.07%
2023/11/13	1	32.00	0	0.00	32.45	1	10,919	0.01%
2023/11/10	1	32.35	0	32.45	32.25	1	11,057	0.01%
2023/11/08	0	0.00	2.1	32.75	32.60	-2.1	11,569	-0.02%
2023/11/06	0	0.00	0.2	33.35	33.45	-0.2	12,119	0.00%
2023/11/03	35.2	32.85	0.2	33.00	32.80	35	12,498	0.28%
2023/11/01	1	32.00	0	0.00	31.90	1	13,002	0.01%
2023/10/31	3	32.77	0	0.00	32.00	3	13,902	0.02%
2023/10/30	0	0.00	2.4	32.90	32.80	-2.4	16,190	-0.01%
2023/10/27	0	0.00	3	32.85	32.80	-3	16,241	-0.02%
2023/10/26	0	0.00	1	32.80	32.80	-1	16,488	-0.01%
2023/10/25	50	33.68	0.3	33.80	33.45	49.7	16,712	0.30%
2023/10/24	3	33.05	0	0.00	33.40	3	16,883	0.02%
2023/10/23	3	32.32	2	33.15	33.05	1	17,175	0.01%
2023/10/20	37	32.19	0	0.00	32.10	37	17,530	0.21%
2023/10/19	5	32.75	0	0.00	32.80	5	18,760	0.03%
2023/10/18	3.1	33.03	1	32.90	32.90	2	19,514	0.01%
2023/10/17	1.2	33.99	0	0.00	33.60	1.2	19,983	0.01%
2023/10/16	3	34.23	6	34.20	34.25	-3	20,170	-0.01%
2023/10/13	53	34.97	83.2	35.04	34.95	-30.2	21,179	-0.14%
2023/10/12	5	35.60	0.8	35.65	35.50	4.2	22,483	0.02%
2023/10/11	3	35.93	3	35.80	35.35	0	22,863	0.00%
2023/10/06	0.1	36.90	2	36.65	36.40	-1.9	23,403	-0.01%
2023/10/05	3	37.10	0	37.25	36.90	3	23,809	0.01%
2023/10/04	5	36.97	1	36.85	36.85	4	24,245	0.02%
2023/10/03	88	38.73	14.1	38.25	37.75	74	24,742	0.30%
2023/10/02	15	38.88	15.1	39.02	38.60	-0.1	24,700	0.00%
2023/09/28	3.1	38.02	161.5	37.52	38.45	-158.4	24,534	-0.65%	大賣/鉅額交易
2023/09/27	1	36.70	1	36.40	36.70	0	24,392	0.00%
2023/09/26	1	36.50	0.1	36.30	36.35	0.9	24,300	0.00%
2023/09/25	2.2	35.24	2	35.15	35.25	0.2	24,137	0.00%
2023/09/22	1	34.10	0.7	34.20	34.40	0.3	24,427	0.00%
2023/09/21	27	33.50	0	0.00	33.45	27	24,577	0.11%
2023/09/15	2	34.90	0	0.00	35.10	2	25,673	0.01%
2023/09/13	0.6	34.55	1	34.90	34.40	-0.4	26,462	0.00%
2023/09/12	12	35.03	2	35.00	34.80	10	27,933	0.04%
2023/09/11	0.4	35.20	6	35.60	35.15	-5.6	28,871	-0.02%
2023/09/08	0	0.00	2	36.15	35.95	-2	29,379	-0.01%
2023/09/07	0	0.00	1	36.20	36.35	-1	30,161	0.00%
2023/09/06	2	36.38	20	36.45	36.25	-18	31,062	-0.06%
2023/09/05	0.1	36.10	10	36.05	36.10	-9.9	32,646	-0.03%
2023/09/04	4	36.41	0	0.00	36.45	4	35,956	0.01%
2023/09/01	11	36.95	1	36.50	36.45	10	38,926	0.03%
2023/08/31	8	36.45	0	0.00	36.95	8	42,430	0.02%
2023/08/30	1	35.80	0	0.00	35.75	1	43,137	0.00%
2023/08/29	0	0.00	5	35.21	35.50	-5	43,762	-0.01%
2023/08/28	21	35.08	6	35.40	35.15	15	43,860	0.03%
2023/08/25	0	0.00	6	36.03	36.00	-6	43,928	-0.01%
2023/08/23	1	35.95	1	35.90	35.90	0	44,190	0.00%
2023/08/22	1.1	35.75	2	35.70	35.85	-1	44,503	0.00%
2023/08/21	2.1	36.49	1	36.40	36.35	1.1	44,699	0.00%
2023/08/18	13	36.46	11	36.84	36.00	2	44,769	0.00%
2023/08/17	5.2	36.01	1	36.20	36.15	4.2	44,812	0.01%
2023/08/16	4	34.73	17	34.97	35.15	-13	45,047	-0.03%
2023/08/15	5	34.39	0.1	34.10	34.70	4.9	45,745	0.01%
2023/08/14	3.3	33.70	0	0.00	33.60	3.3	46,303	0.01%
2023/08/11	9.4	34.95	3	34.75	34.65	6.4	46,414	0.01%
2023/08/10	19.1	35.93	2	36.18	35.70	17.1	46,556	0.04%
2023/08/09	16	36.75	29	36.93	36.85	-13	46,722	-0.03%
2023/08/08	3	36.63	1	36.55	36.55	2	46,782	0.00%
2023/08/07	10	36.85	0	0.00	37.00	10	47,425	0.02%
2023/08/04	30.1	37.27	6	37.36	37.35	24.1	48,362	0.05%
2023/08/02	16	39.73	34.4	40.11	39.25	-18.4	48,205	-0.04%
2023/08/01	11	37.57	0	0.00	37.50	11	46,944	0.02%
2023/07/31	4	37.50	0	0.00	37.65	4	48,426	0.01%
2023/07/28	3	38.18	2	37.93	38.05	1	50,109	0.00%
2023/07/27	7	38.42	25	38.42	38.55	-18	50,332	-0.04%
2023/07/26	6.1	39.49	6	38.56	38.35	0.1	50,990	0.00%
2023/07/25	5	38.92	5	39.10	39.25	0	50,730	0.00%
2023/07/24	39	40.71	37.1	39.82	38.80	1.9	50,319	0.00%
2023/07/21	9	39.98	18.1	39.83	39.75	-9.1	49,129	-0.02%
2023/07/20	18	39.21	3	39.30	39.60	15	48,499	0.03%
2023/07/19	4	38.63	1	37.80	38.25	3	48,038	0.01%
2023/07/18	70	40.30	50	38.79	38.55	20	47,915	0.04%
2023/07/17	21	39.50	6.3	39.52	39.45	14.7	47,115	0.03%
2023/07/14	22	37.68	2	38.30	37.60	20	46,247	0.04%
2023/07/13	58	38.55	7	39.08	38.05	51	46,233	0.11%
2023/07/12	4.1	39.43	6.1	39.40	39.40	-2	45,854	0.00%
2023/07/11	7	39.49	126	39.80	38.70	-119	46,018	-0.26%	大賣/鉅額交易
2023/07/10	37	39.14	46.4	39.10	38.95	-9.4	46,535	-0.02%
2023/07/07	7.2	37.65	7.6	37.65	37.90	-0.5	47,187	0.00%
2023/07/06	0.5	38.32	2.4	38.75	38.10	-1.9	47,423	0.00%
2023/07/05	2	39.28	12.5	39.08	39.15	-10.5	47,541	-0.02%
2023/07/04	8	38.89	1.5	38.22	38.25	6.5	47,450	0.01%
2023/07/03	19.6	39.12	13	38.68	38.60	6.6	47,692	0.01%
2023/06/30	4	37.98	2	38.43	38.60	2	47,357	0.00%
2023/06/29	30	37.45	1	37.40	37.40	29	47,382	0.06%
2023/06/28	1	37.00	3	36.98	36.75	-2	47,669	0.00%
2023/06/27	19	38.37	5	37.72	36.95	14	47,668	0.03%
2023/06/26	2	37.75	1	37.40	38.10	1	48,044	0.00%
2023/06/21	16.5	38.05	1	38.10	38.00	15.5	48,710	0.03%
2023/06/20	9	38.69	8	38.60	38.70	1	48,365	0.00%
2023/06/19	8	38.63	12	38.42	38.15	-4	48,045	-0.01%
2023/06/16	33	39.07	53.5	39.63	38.50	-20.5	47,705	-0.04%
2023/06/15	20	37.56	13	37.98	38.10	7	46,305	0.02%
2023/06/14	80	38.27	16	37.91	37.60	64	45,571	0.14%
2023/06/13	14.5	37.43	48	37.66	37.80	-33.5	45,133	-0.07%
2023/06/12	17.5	38.96	8.2	38.67	38.40	9.3	44,542	0.02%
2023/06/09	41.5	39.95	23.3	39.75	39.50	18.2	43,814	0.04%
2023/06/08	110.5	40.56	72.1	40.70	40.50	38.4	42,292	0.09%	大買/
2023/06/07	28	38.15	55.1	37.96	39.20	-27.1	39,128	-0.07%
2023/06/06	61.1	36.38	60	36.37	35.65	1.1	36,364	0.00%
2023/06/05	30	33.69	32	33.34	34.80	-2	33,276	-0.01%
2023/06/02	6	31.90	44.6	31.82	31.65	-38.6	32,861	-0.12%
2023/06/01	7	30.85	0	0.00	30.85	7	32,232	0.02%
2023/05/31	0	0.00	3	31.03	31.10	-3	32,140	-0.01%
2023/05/30	0.2	30.55	0	0.00	30.50	0.2	32,073	0.00%
2023/05/29	1	31.35	2	31.05	31.00	-1	31,878	0.00%
2023/05/26	0	0.00	0.5	30.60	30.75	-0.5	31,692	0.00%
2023/05/25	10.5	32.09	3	31.45	31.20	7.5	31,400	0.02%
2023/05/24	11	31.60	10.4	31.60	31.60	0.6	31,212	0.00%
2023/05/23	17.4	31.65	59	31.79	31.75	-41.6	31,263	-0.13%
2023/05/22	13	31.75	2.4	31.75	31.80	10.6	31,141	0.03%
2023/05/19	25.4	31.56	5	31.52	31.25	20.4	30,602	0.07%
2023/05/18	24	31.50	5	31.46	31.35	19	30,165	0.06%
2023/05/17	1	30.80	21	30.90	30.50	-20	29,950	-0.07%
2023/05/16	44	30.48	4	30.53	30.60	40	29,520	0.14%
2023/05/15	6	30.00	34	29.94	30.25	-28	29,140	-0.10%
2023/05/12	58.1	29.18	6	29.03	29.55	52.1	28,650	0.18%
2023/05/11	58.1	29.18	6	29.03	28.95	52.1	28,352	0.18%
2023/05/10	27	31.11	24	30.83	30.90	3	27,516	0.01%
2023/05/09	2.6	30.53	3	30.87	30.05	-0.4	26,294	0.00%
2023/05/08	15	31.18	29	31.46	32.00	-14	25,548	-0.05%
2023/05/05	66	31.50	89.7	31.37	31.30	-23.7	24,560	-0.10%
2023/05/04	17.5	30.75	95	30.91	31.00	-77.5	23,319	-0.33%
2023/05/03	4	29.09	5	28.93	28.95	-1	22,140	0.00%
2023/05/02	11	28.76	20.6	28.86	29.20	-9.6	22,145	-0.04%
2023/04/28	1	27.55	3	27.35	27.40	-2	21,305	-0.01%
2023/04/26	2	26.85	60	26.90	27.10	-58	21,097	-0.27%
2023/04/25	90.1	27.65	6.1	27.07	27.30	84.1	20,958	0.40%
2023/04/24	0.2	27.70	52	27.07	27.80	-51.8	20,783	-0.25%
2023/04/21	5.4	27.06	1	27.30	27.10	4.4	20,617	0.02%
2023/04/20	2.1	27.85	1	27.60	27.80	1.1	20,428	0.01%
2023/04/19	49	28.50	6	28.26	28.40	43	20,163	0.21%
2023/04/18	6.4	27.80	5.2	27.41	27.45	1.2	19,694	0.01%
2023/04/17	11.1	28.55	12.5	28.40	28.40	-1.5	19,352	-0.01%
2023/04/14	31.6	28.88	11	29.22	28.60	20.6	19,482	0.11%
2023/04/13	23	28.74	40	28.83	28.70	-17	18,938	-0.09%
2023/04/12	127.3	28.32	58.8	28.26	28.70	68.5	17,837	0.38%	大買/
2023/04/11	1	27.80	54	27.73	27.35	-53	16,489	-0.32%
2023/04/10	25	27.18	8	27.19	26.85	17	15,894	0.11%
2023/04/07	97	27.06	55.6	27.20	27.20	41.4	15,446	0.27%
2023/04/06	4.7	26.60	32	26.95	26.75	-27.3	14,737	-0.19%
2023/03/31	4.1	26.07	2	25.88	25.85	2.1	14,106	0.01%
2023/03/30	32	26.12	10	26.55	26.15	22	13,930	0.16%
2023/03/29	54	26.49	18	26.45	26.55	36	13,503	0.27%
2023/03/28	5	26.00	30	25.58	25.50	-25	12,991	-0.19%
2023/03/27	26	26.91	14	26.56	26.25	12	12,779	0.09%
2023/03/24	3	26.12	16	26.86	26.15	-13	11,861	-0.11%
2023/03/23	0	0.00	2	24.90	25.05	-2	10,985	-0.02%
2023/03/22	1.1	24.81	0	0.00	24.75	1.1	11,030	0.01%
2023/03/21	13.3	25.25	3	25.60	25.00	10.3	10,986	0.09%
2023/03/17	14	25.54	1	25.00	24.95	13	10,975	0.12%
2023/03/16	12	25.03	0	0.00	25.40	12	10,732	0.11%
2023/03/15	2	25.90	2	26.20	26.05	0	10,642	0.00%
2023/03/14	10	25.75	2	25.55	25.55	8	10,649	0.08%
2023/03/10	1.1	25.00	0	0.00	24.95	1.1	10,655	0.01%
2023/03/09	3.5	26.30	0	0.00	26.20	3.5	10,463	0.03%
2023/03/08	21	26.53	12.5	26.45	27.05	8.5	10,247	0.08%
2023/03/07	6	25.78	6	25.94	25.80	0	9,690	0.00%
2023/03/02	0.7	24.80	0	0.00	24.90	0.7	8,879	0.01%
2023/02/23	0	0.00	7	24.68	24.60	-7	8,618	-0.08%
2023/02/22	4	25.05	7	24.84	24.90	-3	8,528	-0.04%
2023/02/21	1	25.05	10	25.17	25.20	-9	8,367	-0.11%
2023/02/20	5	25.05	25.5	25.01	25.05	-20.5	8,186	-0.25%
2023/02/17	8	24.28	3	24.40	24.35	5	8,247	0.06%
2023/02/16	8	24.60	4	25.05	24.50	4	8,317	0.05%
2023/02/15	11	23.96	8	24.01	24.40	3	7,883	0.04%
2023/02/14	7	23.26	6	23.28	23.15	1	7,305	0.01%
2023/02/13	4	23.19	4.2	23.37	23.30	-0.2	7,282	0.00%
2023/02/10	0	0.00	3.2	23.47	23.30	-3.2	7,222	-0.04%
2023/02/09	2	23.70	1.1	23.76	23.60	0.9	7,214	0.01%
2023/02/07	0	0.00	0.2	23.50	23.50	-0.2	6,953	0.00%
2023/02/06	0	0.00	0.1	23.20	23.15	-0.1	6,919	0.00%
2023/02/03	2	23.40	0	0.00	23.50	2	6,878	0.03%
2023/02/02	7.5	24.09	2	23.75	23.95	5.5	6,752	0.08%
2023/02/01	7	24.20	5.2	24.22	24.10	1.8	6,397	0.03%
2023/01/31	1	22.05	2	22.40	23.00	-1	5,630	-0.02%
2023/01/16	0	0.00	1	20.35	20.35	-1	5,134	-0.02%
2023/01/13	0	0.00	1	20.35	20.35	-1	5,137	-0.02%
2023/01/12	1	20.85	1	21.00	20.65	0	5,133	0.00%
2023/01/11	1	20.75	0	0.00	20.50	1	5,090	0.02%
2023/01/09	1	20.80	0	0.00	20.80	1	5,067	0.02%
2023/01/06	0	0.00	1	20.90	20.80	-1	5,054	-0.02%
2023/01/05	1	21.50	2	21.30	21.25	-1	5,063	-0.02%
2023/01/04	11.4	21.62	9	22.01	21.50	2.4	4,984	0.05%
2023/01/03	2	21.04	6	21.03	20.85	-4	4,544	-0.09%
2022/12/21	1	20.60	0	0.00	20.25	1	4,403	0.02%
2022/12/20	1	19.70	2	20.20	19.75	-1	4,355	-0.02%
2022/12/14	3	20.80	1	20.80	20.75	2	4,303	0.05%
2022/12/12	16	21.11	16	20.85	20.85	0	4,301	0.00%
2022/12/09	2	21.05	3	20.80	20.80	-1	4,192	-0.02%
2022/12/08	1	20.30	1	20.40	20.20	0	4,016	0.00%
2022/12/07	1	20.30	0	0.00	20.00	1	3,986	0.03%
2022/12/06	10	21.10	10	21.35	20.75	0	3,905	0.00%
2022/12/02	6.1	20.69	1	20.75	20.65	5.1	3,587	0.14%
2022/12/01	0	0.00	10	19.60	19.45	-10	3,338	-0.30%
2022/11/30	1	20.00	0	0.00	19.70	1	3,315	0.03%
2022/11/18	6	18.55	0	0.00	18.50	6	3,406	0.18%
2022/11/16	4	19.40	0	0.00	18.95	4	3,367	0.12%
2022/11/15	0	0.00	54	18.96	19.40	-54	3,289	-1.64%
2022/11/14	54	18.84	3	18.67	18.90	51	2,968	1.72%
2022/11/02	0.1	17.10	0	0.00	17.00	0.1	2,906	0.00%
2022/10/26	0	0.00	2.2	16.60	16.50	-2.2	3,476	-0.06%
2022/10/25	1.1	16.90	0	0.00	16.65	1.1	3,537	0.03%
2022/10/24	2.1	17.00	0	0.00	16.75	2.1	3,550	0.06%
2022/10/18	0	0.00	2	16.45	16.50	-2	3,638	-0.05%
2022/10/14	0	0.00	1.1	16.47	16.35	-1.1	3,670	-0.03%
2022/10/13	1	16.10	0	0.00	15.90	1	3,697	0.03%
2022/10/11	0.1	17.45	0	0.00	17.25	0.1	3,661	0.00%
2022/10/07	0	0.00	0.1	18.30	18.15	-0.1	3,654	0.00%
2022/10/03	0.1	18.10	0	0.00	18.10	0.1	3,918	0.00%
2022/09/30	10	17.85	1	17.85	18.20	9	3,968	0.23%
2022/09/29	0	0.00	0.1	18.25	18.40	-0.1	4,014	0.00%
2022/09/28	0.5	18.61	0	0.00	17.85	0.5	4,154	0.01%
2022/09/26	4.2	19.90	1	19.90	19.30	3.2	4,277	0.08%
2022/09/23	0	0.00	1	20.05	20.20	-1	4,572	-0.02%
2022/09/21	0	0.00	1	20.30	20.35	-1	4,934	-0.02%
2022/09/20	1	20.80	0	0.00	20.75	1	5,447	0.02%
2022/09/08	0	0.00	3	19.95	20.05	-3	6,167	-0.05%
2022/09/06	1	20.15	17	20.12	20.15	-16	6,350	-0.25%
2022/09/02	1	21.05	3	21.05	20.95	-2	6,381	-0.03%
2022/09/01	0.2	21.40	0	0.00	21.30	0.2	6,396	0.00%
2022/08/26	2	23.40	0.1	23.45	23.35	1.9	6,404	0.03%
2022/08/24	0	0.00	1	23.30	23.30	-1	6,494	-0.02%
2022/08/23	0	0.00	2	23.30	23.25	-2	6,755	-0.03%
2022/08/19	0	0.00	5	23.00	23.15	-5	7,041	-0.07%
2022/08/18	0	0.00	0	23.10	23.15	0	7,114	0.00%
2022/08/12	0	0.00	1	22.30	22.35	-1	7,511	-0.01%
2022/08/10	0	22.05	0	0.00	22.25	0	7,677	0.00%
2022/08/09	0	0.00	1	21.70	21.75	-1	7,728	-0.01%
2022/08/08	1	21.30	0	0.00	21.45	1	7,791	0.01%
2022/08/05	0.3	21.00	0	0.00	21.15	0.3	7,918	0.00%
2022/08/04	0.2	20.20	3	20.25	20.50	-2.8	8,081	-0.03%
2022/08/03	2.9	21.80	0	0.00	21.25	2.9	8,271	0.04%
2022/07/28	5	23.94	0	0.00	23.65	5	8,409	0.06%
2022/07/26	2	23.70	1	23.50	23.50	1	8,758	0.01%
2022/07/25	1	23.95	0	0.00	23.80	1	9,126	0.01%
2022/07/21	2	23.10	0	0.00	23.40	2	9,984	0.02%
2022/07/20	0.2	23.60	0	0.00	23.40	0.2	11,019	0.00%
2022/07/19	2	23.90	0	0.00	23.70	2	11,428	0.02%
2022/07/15	2	23.25	0	0.00	23.20	2	12,261	0.02%
2022/07/13	0	0.00	0.1	22.55	22.90	-0.1	13,397	0.00%
2022/07/12	0.2	22.20	0	0.00	22.15	0.2	13,715	0.00%
2022/07/11	0.2	23.30	0	0.00	23.40	0.2	14,595	0.00%
2022/07/07	1	23.90	0	0.00	24.05	1	15,408	0.01%
2022/07/06	0	23.65	1	23.65	23.60	-1	15,750	-0.01%
2022/07/05	2.1	25.44	1	25.15	25.05	1.1	16,188	0.01%
2022/07/04	1	25.35	3	25.07	24.95	-2	16,491	-0.01%
2022/07/01	3	26.32	2	25.95	25.15	1	16,686	0.01%
2022/06/30	3	25.92	0	0.00	25.90	3	16,644	0.02%
2022/06/29	0	0.00	10.3	26.16	26.00	-10.3	16,923	-0.06%
2022/06/28	7	25.98	26	26.14	26.30	-19	17,658	-0.11%
2022/06/27	5	25.75	3	25.43	25.65	2	17,437	0.01%
2022/06/24	4	24.09	3	24.93	25.05	1	17,648	0.01%
2022/06/23	0.1	23.30	0	0.00	23.30	0.1	18,132	0.00%
2022/06/22	2	24.10	1	23.30	23.10	1	18,417	0.01%
2022/06/21	0	0.00	10	23.40	23.40	-10	19,090	-0.05%
2022/06/20	1.2	23.24	0	0.00	22.65	1.2	19,275	0.01%
2022/06/17	0	0.00	0.1	23.50	23.50	-0.1	19,820	0.00%
2022/06/16	5	24.35	4	23.96	23.70	1	20,589	0.00%
2022/06/15	15.1	24.58	6.2	24.88	24.30	8.8	20,702	0.04%
2022/06/14	5	23.75	0	0.00	24.30	5	21,396	0.02%
2022/06/10	16	24.82	1	24.90	24.80	15	22,111	0.07%
2022/06/09	0	0.00	1	25.15	25.20	-1	22,105	0.00%
2022/06/08	5	25.15	1.2	25.11	25.00	3.9	22,093	0.02%
2022/06/07	1.3	25.50	1	25.25	25.35	0.3	22,136	0.00%
2022/06/02	1.1	26.04	0.1	25.70	25.55	1	22,264	0.00%
2022/06/01	0.1	26.18	12	26.25	26.15	-11.9	22,225	-0.05%
2022/05/31	3	26.70	5	26.60	26.40	-2	22,239	-0.01%
2022/05/30	1	25.75	3	26.00	26.35	-2	21,982	-0.01%
2022/05/27	11	25.48	3	25.45	25.30	8	21,776	0.04%
2022/05/26	8.2	25.39	0	0.00	25.35	8.2	21,679	0.04%
2022/05/25	4	25.61	6	25.53	25.60	-2	21,588	-0.01%
2022/05/24	2	25.98	2	25.15	25.10	0	21,447	0.00%
2022/05/23	6	26.00	3	25.87	25.85	3	21,266	0.01%
2022/05/20	10.5	25.65	5	25.72	25.40	5.5	21,200	0.03%
2022/05/19	1	24.90	6	25.02	25.55	-5	21,124	-0.02%
2022/05/18	6.2	25.44	3	25.55	25.60	3.2	21,041	0.02%
2022/05/17	8	25.12	2	25.03	25.20	6	20,905	0.03%
2022/05/16	11	24.45	2	24.78	24.75	9	20,794	0.04%
2022/05/13	3	24.32	2	24.60	24.60	1	20,704	0.00%
2022/05/12	4.3	24.35	9	24.08	23.50	-4.7	20,552	-0.02%
2022/05/11	7.2	24.72	11	24.58	24.35	-3.8	20,338	-0.02%
2022/05/10	3	25.30	5	25.85	26.00	-2	19,990	-0.01%
2022/05/09	8	25.99	1	25.75	25.85	7	19,871	0.04%
2022/05/06	2	27.05	2	26.95	27.00	0	19,662	0.00%
2022/05/05	2	27.93	1	27.65	27.55	1	19,592	0.01%
2022/05/04	3	27.63	4.1	27.47	27.45	-1.1	19,507	-0.01%
2022/05/03	11	28.07	14	27.74	27.45	-3	19,425	-0.02%
2022/04/29	21	28.57	6	28.38	28.35	15	19,134	0.08%
2022/04/28	5.2	29.47	11	29.65	29.05	-5.8	18,765	-0.03%
2022/04/27	41.1	29.90	36	29.51	29.75	5.1	18,340	0.03%
2022/04/26	42	29.72	50	30.06	29.95	-8	17,840	-0.04%
2022/04/25	26.2	28.48	31	29.02	28.45	-4.8	16,770	-0.03%
2022/04/22	7	30.01	2	30.23	30.10	5	16,309	0.03%
2022/04/21	7.2	30.21	9	29.66	29.70	-1.8	15,852	-0.01%
2022/04/20	10	30.60	19	30.36	30.30	-9	15,463	-0.06%
2022/04/19	21	30.27	14.1	30.55	30.80	6.9	15,050	0.05%
2022/04/18	4	30.20	10	30.09	29.90	-6	14,302	-0.04%
2022/04/15	37	30.97	21	30.68	30.35	16	13,943	0.11%
2022/04/14	7	29.94	7	29.60	30.15	0	12,986	0.00%
2022/04/13	3	29.30	2.5	29.20	29.30	0.5	12,442	0.00%
2022/04/12	4.7	28.94	14	29.21	29.10	-9.3	12,085	-0.08%
2022/04/11	3	29.25	3	28.77	28.90	0	11,717	0.00%
2022/04/08	1	28.65	2	29.50	29.35	-1	11,133	-0.01%
2022/04/07	0	0.00	4	29.20	28.15	-4	10,734	-0.04%
2022/04/06	6	29.35	1	29.26	29.60	5	10,485	0.05%
2022/04/01	3	29.30	204	29.34	29.00	-201	10,204	-1.97%	大賣/鉅額交易
2022/03/31	2	29.45	8	29.21	28.75	-6	9,773	-0.06%
2022/03/30	0	0.00	1	27.90	28.45	-1	8,828	-0.01%
2022/03/29	5	28.90	0	0.00	28.65	5	8,542	0.06%
2022/03/28	0	0.00	6	28.14	28.75	-6	8,081	-0.07%
2022/03/25	3	27.73	23	27.92	27.80	-20	7,382	-0.27%
2022/03/24	19	27.86	16	27.97	27.75	3	7,265	0.04%
2022/03/23	2	26.90	13	26.99	27.10	-11	6,549	-0.17%
2022/03/22	50	26.98	66.3	27.22	27.45	-16.3	6,329	-0.26%
2022/03/21	10	26.75	13.5	26.97	27.00	-3.5	5,717	-0.06%
2022/03/18	20	25.46	3	25.40	25.30	17	4,929	0.34%
2022/03/17	20	25.57	11	25.75	25.80	9	4,815	0.19%
2022/03/16	5	25.93	5	25.67	26.25	0	3,987	0.00%
2022/03/15	2	24.00	17	24.13	23.90	-15	3,310	-0.45%
2022/03/14	5	24.18	0	0.00	24.45	5	3,279	0.15%
2022/03/11	15	24.02	0	0.00	23.95	15	3,267	0.46%
2022/03/10	7	24.10	7	24.26	24.15	0	3,261	0.00%
2022/03/09	6	24.17	5	24.35	24.45	1	3,206	0.03%
2022/03/04	54	24.74	0	0.00	24.45	54	3,021	1.79%
2022/03/03	6	24.21	0	0.00	24.30	6	2,939	0.20%
2022/03/02	1	24.05	0	0.00	23.90	1	2,971	0.03%
2022/02/25	2	23.15	0	0.00	23.15	2	3,000	0.07%
2022/02/14	0	0.00	1	23.70	23.60	-1	3,921	-0.03%
2022/01/24	0	0.00	3	22.83	22.95	-3	6,206	-0.05%
2022/01/20	0	0.00	1	23.90	23.95	-1	6,244	-0.02%
2022/01/19	3	23.92	1.2	23.92	23.95	1.8	6,273	0.03%
2022/01/14	0	0.00	1	24.15	24.00	-1	6,330	-0.02%
2022/01/13	3	24.58	5	24.55	24.35	-2	6,428	-0.03%
2022/01/11	0	0.00	5	24.40	24.30	-5	6,571	-0.08%
2022/01/10	1	24.30	0	0.00	24.50	1	6,649	0.02%
2022/01/07	5	24.40	0	0.00	24.30	5	6,820	0.07%
2022/01/04	0	0.00	1	24.65	24.95	-1	6,905	-0.01%
2021/12/30	0.2	24.85	2.3	25.07	24.95	-2.1	6,998	-0.03%
2021/12/27	0	0.00	12	24.81	24.80	-12	7,259	-0.17%
2021/12/24	1	24.70	0	0.00	24.75	1	7,615	0.01%
2021/12/22	2	24.85	0	0.00	24.85	2	7,827	0.03%
2021/12/20	0	0.00	5	25.42	25.35	-5	7,910	-0.06%
2021/12/17	13	24.83	15	24.82	24.65	-2	7,703	-0.03%
2021/12/16	2	24.50	0	0.00	24.30	2	7,643	0.03%
2021/12/15	0	0.00	6	24.25	24.30	-6	7,698	-0.08%
2021/12/14	1	24.40	0	0.00	24.20	1	7,866	0.01%
2021/12/13	12	24.88	10	25.20	24.80	2	8,197	0.02%
2021/12/10	16	24.64	0	0.00	24.65	16	8,217	0.19%
2021/12/06	0	0.00	32	24.03	24.00	-32	8,202	-0.39%
2021/12/03	0	0.00	5	24.15	24.10	-5	8,231	-0.06%
2021/12/02	4	24.18	10	24.25	24.15	-6	8,218	-0.07%
2021/12/01	4	24.24	0	0.00	24.35	4	8,225	0.05%
2021/11/30	3	24.48	0	0.00	24.45	3	8,237	0.04%
2021/11/29	3	24.03	15	24.00	24.25	-12	8,258	-0.15%
2021/11/26	5	24.74	20.1	24.55	24.55	-15.1	8,247	-0.18%
2021/11/25	3	25.02	0	0.00	25.00	3	8,236	0.04%
2021/11/24	6	25.16	7	25.06	25.05	-1	8,274	-0.01%
2021/11/23	6	24.84	4	24.91	24.80	2	8,269	0.02%
2021/11/22	3	25.03	14	25.15	25.10	-11	8,299	-0.13%
2021/11/19	10	25.17	0	0.00	25.05	10	8,309	0.12%
2021/11/17	3	24.92	0	0.00	24.80	3	8,230	0.04%
2021/11/15	3	24.95	3	25.00	25.00	0	8,180	0.00%
2021/11/11	12	27.24	2	27.00	27.00	10	7,911	0.13%
2021/11/10	6	27.08	0	0.00	27.05	6	7,949	0.08%
2021/11/09	0	0.00	2.7	27.60	27.60	-2.7	7,845	-0.03%
2021/11/08	8	27.34	2	27.25	27.25	6	7,679	0.08%
2021/11/05	5	27.36	6	27.60	27.35	-1	7,642	-0.01%
2021/11/04	1	27.85	0	0.00	27.90	1	7,595	0.01%
2021/11/03	9	27.70	9	27.71	28.05	0	7,524	0.00%
2021/11/02	69	27.60	21	27.77	27.75	48	7,250	0.66%
2021/11/01	2	27.13	8	26.85	27.20	-6	6,671	-0.09%
2021/10/29	10	24.85	16	24.93	24.75	-6	6,307	-0.10%
2021/10/28	1	25.05	0	0.00	25.05	1	6,756	0.01%
2021/10/27	5	24.74	0	0.00	24.85	5	6,775	0.07%
2021/10/26	1	25.15	0	0.00	25.10	1	6,809	0.01%
2021/10/25	3	25.10	0	0.00	25.05	3	6,845	0.04%
2021/10/22	1	24.90	1	25.55	24.80	0	6,955	0.00%
2021/10/21	1	25.50	2	26.15	25.50	-1	7,011	-0.01%
2021/10/20	3	26.03	3	26.03	26.35	0	6,926	0.00%
2021/10/19	0	0.00	6	25.40	25.35	-6	6,833	-0.09%
2021/10/18	1	25.20	0	0.00	25.20	1	6,903	0.01%
2021/10/15	21	25.82	18	25.80	25.30	3	6,979	0.04%
2021/10/13	1	24.70	1	24.45	24.55	0	7,165	0.00%
2021/10/12	0	0.00	1	25.30	25.30	-1	7,243	-0.01%
2021/10/06	7	25.45	0	0.00	25.55	7	7,528	0.09%
2021/10/04	4	25.60	1	26.25	24.80	3	7,782	0.04%
2021/10/01	3	27.15	8	26.80	26.15	-5	7,827	-0.06%
2021/09/30	1	26.85	0	0.00	26.75	1	7,689	0.01%
2021/09/27	10	25.55	11	25.89	26.35	-1	8,029	-0.01%
2021/09/22	5	25.20	0	0.00	25.15	5	10,530	0.05%
2021/09/17	5	26.70	37	26.43	25.95	-32	11,245	-0.28%
2021/09/16	59	27.40	24	26.99	26.95	35	11,377	0.31%
2021/09/15	1	25.80	0	0.00	26.60	1	11,345	0.01%
2021/09/13	3	26.00	6.2	26.13	26.20	-3.2	11,873	-0.03%
2021/09/10	5	25.70	0	0.00	25.60	5	12,116	0.04%
2021/09/08	0.1	25.00	0	0.00	24.80	0.1	12,510	0.00%
2021/09/02	0	0.00	1	26.10	26.25	-1	13,506	-0.01%
2021/08/31	3	26.70	0	0.00	26.55	3	13,779	0.02%
2021/08/26	1	25.75	1	26.50	25.55	0	14,485	0.00%
2021/08/25	1	25.35	50	25.55	25.70	-49	14,827	-0.33%
2021/08/20	0	0.00	2	24.25	24.25	-2	16,902	-0.01%
2021/08/19	2	24.30	1	24.50	24.05	1	17,534	0.01%
2021/08/18	1	24.95	0	0.00	25.05	1	18,007	0.01%
2021/08/17	0	0.00	1	24.60	24.20	-1	18,263	-0.01%
2021/08/16	1	24.90	1	25.00	24.75	0	18,509	0.00%
2021/08/13	0	0.00	2	26.40	26.10	-2	18,716	-0.01%
2021/08/11	1	27.05	0	0.00	26.65	1	20,136	0.00%
2021/08/09	1	28.40	2	28.15	28.20	-1	21,128	0.00%
2021/08/06	1	28.00	0	0.00	28.05	1	21,907	0.00%
2021/08/05	0	0.00	1	28.25	28.15	-1	22,721	0.00%
2021/08/04	21	28.77	0	0.00	28.70	21	23,284	0.09%
2021/08/03	74	29.14	11	29.20	29.20	63	24,071	0.26%
2021/07/30	1	27.70	0	0.00	27.20	1	25,744	0.00%
2021/07/27	1	27.90	2	28.15	27.75	-1	30,748	0.00%
2021/07/26	3	27.70	1	27.80	27.70	2	31,611	0.01%
2021/07/23	1	27.60	0	0.00	27.70	1	33,122	0.00%
2021/07/22	0	0.00	5	27.17	27.05	-5	34,888	-0.01%
2021/07/21	1	27.95	4	27.25	27.25	-3	36,962	-0.01%
2021/07/20	3	28.25	1	28.30	28.10	2	38,096	0.01%
2021/07/19	1	29.05	5	29.65	28.95	-4	39,502	-0.01%
2021/07/16	1	28.90	61	29.04	28.90	-60	41,385	-0.14%
2021/07/15	0	0.00	2	28.28	28.95	-2	41,753	0.00%
2021/07/13	2	28.78	1	28.85	28.30	1	43,760	0.00%
2021/07/12	1	29.55	4	29.94	29.15	-3	44,544	-0.01%
2021/07/09	1	28.70	0	0.00	28.80	1	44,484	0.00%
2021/07/08	1	29.30	1	28.50	29.30	0	44,900	0.00%
2021/07/07	8	28.49	6	28.73	28.40	2	45,354	0.00%
2021/07/06	10	29.15	5	29.10	29.10	5	46,245	0.01%
2021/07/05	2	29.53	0	0.00	29.55	2	46,413	0.00%
2021/07/02	2	30.10	23	30.16	29.65	-21	46,846	-0.04%
2021/07/01	49	30.28	15	30.29	29.50	34	47,282	0.07%
2021/06/30	8	30.80	10	30.86	30.50	-2	46,959	0.00%
2021/06/29	88	30.68	33	30.96	31.30	55	46,253	0.12%
2021/06/28	14	29.70	18	29.85	29.90	-4	44,851	-0.01%
2021/06/24	2	28.18	0	0.00	28.45	2	44,060	0.00%
2021/06/23	1	27.60	1	27.25	27.45	0	43,780	0.00%
2021/06/22	6	27.90	2	27.95	27.70	4	43,618	0.01%
2021/06/21	4	26.56	5	26.76	26.75	-1	43,200	0.00%
2021/06/18	8	27.76	5	27.88	27.55	3	42,998	0.01%
2021/06/17	4	28.43	8	28.45	28.45	-4	42,814	-0.01%
2021/06/16	5	29.36	2	28.83	28.35	3	42,749	0.01%
2021/06/15	2	29.23	1	29.35	29.20	1	42,399	0.00%
2021/06/11	8	28.90	1	28.65	28.40	7	42,182	0.02%
2021/06/09	1	28.60	5	28.35	28.50	-4	41,841	-0.01%
2021/06/08	5	29.18	2	29.35	28.95	3	41,819	0.01%
2021/06/07	1	28.70	4	28.88	29.00	-3	41,699	-0.01%
2021/06/04	2	29.10	9	29.08	28.70	-7	41,580	-0.02%
2021/06/03	14	29.75	14	29.92	29.65	0	41,396	0.00%
2021/06/02	7	29.34	7	29.49	29.65	0	41,181	0.00%
2021/06/01	10	29.39	1	29.00	29.15	9	40,922	0.02%
2021/05/31	35	29.78	38	29.95	29.30	-3	40,676	-0.01%
2021/05/28	20	28.47	9	28.47	28.25	11	40,142	0.03%
2021/05/27	16	27.04	6	27.20	26.90	10	39,266	0.03%
2021/05/26	3	26.38	3	26.47	26.80	0	38,735	0.00%
2021/05/25	1	25.70	3	25.77	25.80	-2	38,339	-0.01%
2021/05/24	2	25.58	1.7	25.47	25.65	0.3	38,199	0.00%
2021/05/21	1	25.00	4	25.28	25.30	-3	38,032	-0.01%
2021/05/20	8	25.13	12	24.95	24.55	-4	37,934	-0.01%
2021/05/19	15	25.44	36	25.74	25.90	-21	37,474	-0.06%
2021/05/18	12	23.69	18	23.60	24.30	-6	36,681	-0.02%
2021/05/17	22	22.39	23	22.57	22.10	-1	36,245	0.00%
2021/05/14	29.5	25.28	6	25.79	24.55	23.5	35,672	0.07%
2021/05/13	9	25.57	10	25.52	25.35	-1	34,903	0.00%
2021/05/12	10	28.77	6	28.38	28.15	4	34,109	0.01%
2021/05/11	9	32.64	96	31.70	31.25	-87	33,480	-0.26%
2021/05/10	189	34.71	28	34.90	34.70	161	32,591	0.49%	大買/鉅額交易
2021/05/07	5	33.51	15	33.85	33.40	-10	31,538	-0.03%
2021/05/06	57	35.43	42	35.84	34.10	15	30,530	0.05%
2021/05/05	6	33.16	84.2	33.85	34.10	-78.2	28,108	-0.28%
2021/05/04	22	31.44	46	33.24	31.00	-24	26,584	-0.09%
2021/05/03	23	34.62	5	33.40	33.00	18	25,599	0.07%
2021/04/29	20	34.78	15	35.21	34.50	5	25,240	0.02%
2021/04/28	27.2	34.96	31	35.10	35.30	-3.9	23,841	-0.02%
2021/04/27	87	31.54	34	31.66	32.45	53	22,174	0.24%
2021/04/26	35	28.99	68.3	29.05	29.65	-33.3	20,154	-0.17%
2021/04/23	69.1	27.58	56	27.57	27.00	13.1	19,023	0.07%
2021/04/22	69	26.84	59	26.34	27.10	10	17,660	0.06%
2021/04/21	9	25.06	11	24.78	24.90	-2	15,604	-0.01%
2021/04/20	25	24.99	13	25.03	25.00	12	15,167	0.08%
2021/04/19	59	23.63	68.4	24.11	24.95	-9.4	14,057	-0.07%
2021/04/16	20	22.49	21.2	22.27	22.70	-1.2	13,045	-0.01%
2021/04/15	10	21.16	2	21.05	21.15	8	12,194	0.07%
2021/04/14	26	20.58	12	20.18	20.70	14	12,258	0.11%
2021/04/13	2	21.90	20	22.09	21.60	-18	11,966	-0.15%
2021/04/12	36	22.22	36	21.94	22.20	0	11,508	0.00%
2021/04/09	5	20.69	6	20.85	20.55	-1	10,573	-0.01%
2021/04/08	5	21.47	38	21.28	21.10	-33	10,310	-0.32%
2021/04/07	50	20.85	18	20.70	21.00	32	9,823	0.33%
2021/04/06	1	19.80	1	19.90	19.80	0	9,588	0.00%
2021/04/01	1	19.65	0	0.00	19.70	1	9,580	0.01%
2021/03/31	0	0.00	2	19.80	19.80	-2	9,645	-0.02%
2021/03/30	2	19.75	1	20.00	19.75	1	9,716	0.01%
2021/03/29	1	19.85	15	20.01	19.90	-14	9,995	-0.14%
2021/03/25	1	19.25	2	19.35	19.10	-1	10,195	-0.01%
2021/03/24	2	19.23	2	19.33	19.25	0	10,302	0.00%
2021/03/23	9	19.37	0	0.00	19.30	9	10,399	0.09%
2021/03/22	1	19.65	7	19.74	19.75	-6	10,461	-0.06%
2021/03/19	18	19.25	2	19.28	19.25	16	10,574	0.15%
2021/03/18	4	19.48	3	19.57	19.45	1	10,689	0.01%
2021/03/17	15	19.54	1	19.85	19.45	14	10,864	0.13%
2021/03/16	18	19.67	3	19.82	19.65	15	11,078	0.14%
2021/03/15	13	19.84	21	19.83	19.75	-8	11,333	-0.07%
2021/03/12	4	19.84	2	19.55	19.70	2	11,609	0.02%
2021/03/11	1	19.50	0	0.00	19.35	1	11,871	0.01%
2021/03/10	0	0.00	1	19.20	19.50	-1	11,945	-0.01%
2021/03/09	3	18.95	2	19.00	19.00	1	12,019	0.01%
2021/03/05	21	19.61	8	19.71	19.30	13	12,435	0.10%
2021/03/04	3	20.07	2	20.18	20.05	1	12,882	0.01%
2021/03/03	7	20.30	0	0.00	20.20	7	13,743	0.05%
2021/03/02	6	19.87	1	20.20	19.70	5	13,676	0.04%
2021/02/26	1	20.00	3	20.27	20.05	-2	14,145	-0.01%
2021/02/24	1	20.30	20	20.20	20.00	-19	14,252	-0.13%
2021/02/23	5	20.05	1	20.15	20.00	4	14,186	0.03%
2021/02/22	1	20.05	9	20.04	20.10	-8	14,303	-0.06%
2021/02/19	2	19.48	3	19.47	19.65	-1	14,180	-0.01%
2021/02/18	12	19.63	1	19.45	19.60	11	14,283	0.08%
2021/02/17	20	18.85	3	19.00	19.25	17	14,352	0.12%
2021/02/05	0	0.00	1	18.75	18.50	-1	14,434	-0.01%
2021/02/04	3	18.58	7	18.56	18.60	-4	14,728	-0.03%
2021/02/03	1	18.50	0	0.00	18.10	1	14,892	0.01%
2021/02/02	2	18.13	4	18.26	18.30	-2	15,281	-0.01%
2021/02/01	6	17.58	6	17.96	18.00	0	15,529	0.00%
2021/01/29	2	18.13	1	18.30	18.00	1	15,765	0.01%
2021/01/28	2	18.18	2	18.13	18.15	0	16,275	0.00%
2021/01/27	1	18.60	2	18.85	18.60	-1	16,530	-0.01%
2021/01/25	0	0.00	10	19.10	19.25	-10	17,313	-0.06%
2021/01/22	7	19.12	13	19.18	19.20	-6	17,522	-0.03%
2021/01/21	2	17.65	12	17.86	18.10	-10	17,231	-0.06%
2021/01/20	7	17.47	3	17.95	17.35	4	17,754	0.02%
2021/01/19	13	18.52	5	18.60	18.35	8	18,033	0.04%
2021/01/18	0	0.00	9	18.11	18.00	-9	18,167	-0.05%
2021/01/15	9	18.01	9	18.04	17.85	0	18,560	0.00%
2021/01/14	0	0.00	1	18.60	18.65	-1	18,778	-0.01%
2021/01/13	5	18.65	10	18.65	18.70	-5	18,975	-0.03%
2021/01/12	0	0.00	14	18.65	18.60	-14	19,213	-0.07%
2021/01/11	15	19.20	0	0.00	19.10	15	19,920	0.08%
2021/01/08	17	19.02	26	18.97	18.90	-9	20,718	-0.04%
2021/01/07	11	19.50	35.7	19.37	19.45	-24.7	22,688	-0.11%
2021/01/06	22	18.91	19	19.05	18.70	3	24,370	0.01%
2021/01/05	10	19.58	12	19.55	19.45	-2	25,785	-0.01%
2021/01/04	7	19.89	1	19.70	19.70	6	27,448	0.02%
2020/12/31	0	0.00	15	20.18	20.10	-15	28,462	-0.05%
2020/12/30	1	20.35	11	20.34	20.30	-10	28,741	-0.03%
2020/12/29	16	20.69	21	20.60	20.45	-5	29,676	-0.02%
2020/12/28	11	20.20	21	20.25	20.15	-10	29,606	-0.03%
2020/12/25	18	20.28	2	20.20	20.20	16	29,736	0.05%
2020/12/24	2	20.25	10	20.29	20.05	-8	30,004	-0.03%
2020/12/23	23	20.04	21	19.93	20.20	2	30,378	0.01%
2020/12/22	35	20.20	18	20.07	19.60	17	30,648	0.06%
2020/12/21	5	20.17	39	20.15	20.35	-34	30,718	-0.11%
2020/12/18	2	19.98	13	19.97	19.80	-11	30,755	-0.04%
2020/12/17	15.1	19.82	1	20.05	19.75	14.1	30,826	0.05%
2020/12/16	11	19.92	10	20.30	19.95	1	30,903	0.00%
2020/12/15	12	19.84	1	19.90	19.70	11	31,315	0.04%
2020/12/14	22	19.90	22	20.20	20.30	0	31,321	0.00%
2020/12/11	26	20.57	11	20.17	20.05	15	31,531	0.05%
2020/12/10	31	20.86	8	21.00	20.50	23	32,173	0.07%
2020/12/09	6	20.71	3	20.90	20.55	3	32,638	0.01%
2020/12/08	7	21.41	2	21.05	20.95	5	34,293	0.01%
2020/12/07	14	21.26	22.1	21.06	20.85	-8.1	34,691	-0.02%
2020/12/04	1	20.65	10	20.65	20.65	-9	35,454	-0.03%
2020/12/03	2	21.03	2	20.88	20.60	0	36,695	0.00%
2020/12/02	0	0.00	7	20.66	20.60	-7	37,887	-0.02%
2020/12/01	16	20.84	6	21.27	20.85	10	38,339	0.03%
2020/11/30	30	21.44	14	21.41	21.35	16	38,761	0.04%
2020/11/27	44	20.86	40	20.77	20.80	4	38,628	0.01%
2020/11/26	1	19.85	1.4	19.91	19.85	-0.4	38,010	0.00%
2020/11/25	20	20.18	19	19.93	19.90	1	38,502	0.00%
2020/11/24	5	19.30	9	19.42	19.45	-4	38,115	-0.01%
2020/11/23	1	19.10	2.2	19.22	19.15	-1.2	38,060	0.00%
2020/11/20	10	18.96	3	18.98	19.00	7	38,056	0.02%
2020/11/19	1	19.15	7	19.24	19.20	-6	38,234	-0.02%
2020/11/18	3	18.85	7.7	18.90	18.85	-4.7	38,335	-0.01%
2020/11/17	6	19.01	0	0.00	18.90	6	38,556	0.02%
2020/11/16	5	18.96	2	19.05	18.85	3	38,716	0.01%
2020/11/13	3	18.93	18	19.15	19.35	-15	39,033	-0.04%
2020/11/12	14	18.84	15	18.88	18.70	-1	39,568	0.00%
2020/11/11	6	19.40	33	19.22	19.20	-27	39,631	-0.07%
2020/11/10	11	19.64	17	19.40	19.20	-6	39,666	-0.02%
2020/11/09	7	20.19	1	20.05	20.10	6	39,412	0.02%
2020/11/06	6	20.18	0	0.00	20.15	6	39,594	0.02%
2020/11/05	15	20.52	21	20.61	20.45	-6	40,590	-0.01%
2020/11/04	11	20.14	36	20.18	20.05	-25	40,637	-0.06%
2020/11/03	25	20.46	6	20.68	20.45	19	41,046	0.05%
2020/11/02	10	19.58	13	19.90	19.95	-3	40,889	-0.01%
2020/10/30	33	20.68	29	20.30	20.10	4	40,665	0.01%
2020/10/29	11	20.27	8	20.63	20.60	3	41,076	0.01%
2020/10/28	21	20.72	19	21.03	20.60	2	41,354	0.00%
2020/10/27	4	20.86	1	21.00	20.45	3	40,705	0.01%
2020/10/26	11	20.70	1.2	20.68	20.60	9.8	40,295	0.02%
2020/10/23	8	20.94	11	21.17	20.85	-3	40,027	-0.01%
2020/10/22	0	0.00	11	20.85	20.60	-11	39,509	-0.03%
2020/10/21	11	20.95	7	20.97	20.55	4	39,134	0.01%
2020/10/20	7	20.71	1	20.80	20.85	6	38,902	0.02%
2020/10/19	18	20.94	14	20.97	21.10	4	38,609	0.01%
2020/10/16	17	21.04	257	21.41	20.60	-240	37,892	-0.63%	大賣/鉅額交易
2020/10/15	46	21.57	42	21.94	21.85	4	37,047	0.01%
2020/10/14	29	21.26	39	21.44	21.00	-10	34,946	-0.03%
2020/10/13	14	20.23	56	20.31	20.00	-42	32,964	-0.13%
2020/10/12	83	19.99	90.4	19.54	20.45	-7.4	31,353	-0.02%
2020/10/08	248	18.67	193	18.56	18.60	55	29,686	0.19%	大買/大賣/
2020/10/07	31	17.82	37	17.81	17.85	-6	28,511	-0.02%
2020/10/06	76.5	18.12	11	18.04	17.80	65.5	28,220	0.23%
2020/10/05	201	17.32	45	17.49	17.55	156	27,286	0.57%	大買/鉅額交易
2020/09/30	1	16.90	2	17.08	17.10	-1	27,209	0.00%
2020/09/29	31	17.43	26	16.90	16.80	5	27,101	0.02%
2020/09/28	2	16.78	3	17.07	17.00	-1	26,757	0.00%
2020/09/25	16	16.83	24	17.01	16.10	-8	26,283	-0.03%
2020/09/24	48	16.85	7	16.96	16.75	41	25,687	0.16%
2020/09/23	33.1	16.84	54	17.00	17.05	-20.9	25,407	-0.08%
2020/09/22	16	16.74	15.8	16.75	16.85	0.2	25,149	0.00%
2020/09/21	5	16.90	0	0.00	16.85	5	25,138	0.02%
2020/09/18	19	17.08	1	17.10	17.00	18	24,931	0.07%
2020/09/17	0	0.00	10	16.95	17.00	-10	24,366	-0.04%
2020/09/16	13	16.78	15	16.83	17.05	-2	24,148	-0.01%
2020/09/15	18	17.19	3	17.25	17.00	15	23,753	0.06%
2020/09/14	6	16.78	12.1	16.61	16.60	-6.1	22,933	-0.03%
2020/09/11	22	17.59	62	17.47	17.45	-40	22,205	-0.18%
2020/09/10	1	17.00	13	17.02	17.05	-12	20,392	-0.06%
2020/09/09	31	16.45	22	16.40	16.80	9	19,644	0.05%
2020/09/08	38	16.88	15	15.98	16.05	23	18,507	0.12%
2020/09/07	24	16.12	42	16.52	16.90	-18	17,118	-0.11%
2020/09/04	20	15.47	15	15.45	15.40	5	15,736	0.03%
2020/09/03	39	15.33	22	15.29	15.55	17	15,095	0.11%
2020/09/02	20	14.86	18	15.05	15.15	2	14,301	0.01%
2020/09/01	6	14.70	40.1	14.75	14.65	-34.1	13,840	-0.25%
2020/08/31	13	15.10	20	14.98	14.95	-7	13,480	-0.05%
2020/08/28	11	14.38	9	14.59	14.45	2	12,728	0.02%
2020/08/27	15	14.42	16	14.51	14.35	-1	12,568	-0.01%
2020/08/26	11	14.62	11	14.60	14.60	0	12,399	0.00%
2020/08/25	9	14.63	4	14.60	14.60	5	12,238	0.04%
2020/08/24	10	14.44	4.4	14.38	14.55	5.6	11,913	0.05%
2020/08/21	14	14.31	4	14.31	14.40	10	11,655	0.09%
2020/08/20	17	13.77	19	13.84	13.90	-2	11,333	-0.02%
2020/08/19	53	14.76	12	14.57	14.35	41	10,965	0.37%
2020/08/18	19	14.90	33	15.01	14.85	-14	10,457	-0.13%
2020/08/17	8	14.42	3	14.37	14.40	5	9,697	0.05%
2020/08/14	47	14.08	5	14.00	13.90	42	9,298	0.45%
2020/08/13	3	13.98	7	13.96	13.70	-4	9,005	-0.04%
2020/08/12	22	14.14	18	14.04	14.10	4	8,795	0.05%
2020/08/11	99	14.51	454	13.79	14.20	-355	8,377	-4.24%	大賣/鉅額交易
2020/08/10	2	14.68	19	14.87	15.05	-17	7,094	-0.24%
2020/08/07	45	13.49	21	13.96	13.70	24	6,479	0.37%
2020/08/06	14	13.06	3	12.97	13.10	11	5,856	0.19%
2020/08/05	14	12.70	2	12.75	12.90	12	5,551	0.22%
2020/08/04	135	12.91	108	12.66	12.85	27	5,409	0.50%	大買/大賣/
2020/08/03	105	12.27	13.2	12.00	12.30	91.8	4,639	1.98%	大買/
2020/07/31	2	10.95	55	11.09	11.20	-53	4,074	-1.30%
2020/07/30	2	11.05	4	11.05	11.10	-2	4,377	-0.05%
2020/07/29	4	10.93	2	10.90	10.90	2	4,512	0.04%
2020/07/28	4	10.78	4	10.83	10.75	0	4,506	0.00%
2020/07/27	61	11.04	10	11.00	10.95	51	4,503	1.13%
2020/07/24	5	10.91	8	10.91	10.95	-3	4,486	-0.07%
2020/07/23	2	11.10	7	11.11	11.10	-5	4,455	-0.11%
2020/07/22	11	11.23	26	11.26	11.15	-15	4,464	-0.34%
2020/07/21	0	0.00	20	11.10	11.10	-20	4,394	-0.46%
2020/07/20	54	10.86	8	10.93	10.95	46	4,380	1.05%
2020/07/17	152	11.13	16	11.14	10.95	136	4,381	3.10%	大買/鉅額交易
2020/07/16	10	11.15	6	11.20	11.15	4	4,364	0.09%
2020/07/15	55	11.31	8	11.39	11.25	47	4,316	1.09%
2020/07/14	0	0.00	2	11.30	11.15	-2	4,151	-0.05%
2020/07/13	4	11.25	2	11.35	11.25	2	4,121	0.05%
2020/07/10	2	11.25	5.1	11.39	11.20	-3.1	4,071	-0.08%
2020/07/09	1	11.20	0	0.00	11.70	1	3,952	0.03%
2020/07/08	2	11.15	22	11.07	11.20	-20	3,630	-0.55%
2020/07/06	2	10.80	2	10.85	10.85	0	3,490	0.00%
2020/07/03	0	0.00	2	10.90	10.85	-2	3,481	-0.06%
2020/07/02	2	10.85	0	0.00	10.85	2	3,486	0.06%
2020/07/01	0	0.00	7	10.90	10.90	-7	3,448	-0.20%
2020/06/30	4	10.68	4	10.75	10.85	0	3,416	0.00%
2020/06/29	0	0.00	2	10.50	10.45	-2	3,197	-0.06%
2020/06/24	2	10.55	2	10.60	10.55	0	3,209	0.00%
2020/06/23	2	10.60	0	0.00	10.55	2	3,235	0.06%
2020/06/22	2	10.60	3	10.63	10.65	-1	3,241	-0.03%
2020/06/19	3	10.62	2	10.60	10.60	1	3,280	0.03%
2020/06/18	2	10.60	2	10.60	10.60	0	3,249	0.00%
2020/06/16	2	10.30	2	10.40	10.40	0	3,116	0.00%
2020/06/12	0	0.00	1	10.20	10.25	-1	3,202	-0.03%
2020/06/11	2	10.65	1	10.65	10.40	1	3,232	0.03%
2020/06/10	2	10.80	2	10.85	10.80	0	3,203	0.00%
2020/06/09	0	0.00	1	10.90	10.90	-1	3,259	-0.03%
2020/06/08	6	10.88	4	10.93	10.85	2	3,295	0.06%
2020/06/05	2	10.80	2	10.90	10.90	0	3,282	0.00%
2020/06/03	2	10.75	2	10.90	10.90	0	3,353	0.00%
2020/06/02	2	10.75	6	10.77	10.70	-4	3,320	-0.12%
2020/06/01	2	10.80	10	10.90	10.85	-8	3,313	-0.24%
2020/05/29	10	10.80	2	10.80	10.80	8	3,325	0.24%
2020/05/28	4	10.78	50	10.80	10.75	-46	3,320	-1.39%
2020/05/27	42	10.70	2	10.75	10.60	40	3,257	1.23%
2020/05/26	3	10.60	1	10.60	10.60	2	3,276	0.06%
2020/05/25	0	0.00	5	10.30	10.70	-5	3,271	-0.15%
2020/05/22	0	0.00	2	10.55	10.30	-2	3,226	-0.06%
2020/05/21	2	10.60	0	0.00	10.55	2	3,219	0.06%
2020/05/20	2	10.75	8	10.69	10.60	-6	3,208	-0.19%
2020/05/19	2	10.75	0	0.00	10.75	2	3,191	0.06%
2020/05/18	10	10.58	14	10.74	10.75	-4	3,178	-0.13%
2020/05/15	8	10.44	0	0.00	10.40	8	3,123	0.26%
2020/05/14	2	10.80	1	10.55	10.50	1	3,102	0.03%
2020/05/13	3	10.72	10	10.55	10.95	-7	3,060	-0.23%
2020/05/12	3	10.88	4	10.65	10.65	-1	2,986	-0.03%
2020/05/11	10	10.90	12	10.90	10.95	-2	2,978	-0.07%
2020/05/08	2	10.75	3	10.70	10.65	-1	2,932	-0.03%
2020/05/06	22	10.91	21	11.22	10.60	1	2,909	0.03%
2020/05/05	36	10.40	0	0.00	10.65	36	2,599	1.38%
2020/04/30	4	9.82	5	9.88	9.85	-1	2,459	-0.04%
2020/04/24	3	9.26	0	0.00	9.30	3	2,553	0.12%
2020/04/17	0	0.00	6	9.39	9.28	-6	2,856	-0.21%
2020/04/15	0	0.00	12	9.36	9.35	-12	2,896	-0.41%
2020/04/14	2	9.20	20	9.19	9.31	-18	2,908	-0.62%
2020/04/13	0	0.00	1	9.04	9.08	-1	2,918	-0.03%
2020/04/10	1	9.05	0	0.00	9.17	1	2,931	0.03%
2020/04/08	20	8.57	0	0.00	8.80	20	2,996	0.67%
2020/03/16	10	8.14	0	0.00	8.12	10	3,266	0.31%
2020/03/13	2.1	8.22	0	0.00	8.40	2.1	3,239	0.06%
2020/03/12	5	9.01	0	0.00	9.00	5	3,163	0.16%
2020/03/11	1	9.73	0	0.00	9.62	1	3,108	0.03%
2020/02/07	0	0.00	2	10.80	10.85	-2	2,894	-0.07%
2020/02/06	0	11.05	2	11.08	11.05	-2	2,909	-0.07%
2020/02/05	0	0.00	1	11.10	11.00	-1	2,889	-0.03%
2020/02/04	1	11.15	0	0.00	11.15	1	2,859	0.03%
2020/02/03	0	0.00	1	10.90	10.90	-1	2,993	-0.03%
2020/01/31	3	11.20	0	0.00	11.25	3	2,950	0.10%
2020/01/30	1	11.10	12	11.18	11.05	-11	2,920	-0.38%
2020/01/16	2	11.95	1	11.75	12.00	1	2,755	0.04%
2020/01/15	1	11.80	0	0.00	11.80	1	2,651	0.04%
2020/01/10	0	0.00	2	11.35	11.30	-2	2,415	-0.08%
2020/01/09	0	0.00	22	11.35	11.35	-22	2,377	-0.93%
2020/01/07	1	11.25	6	11.25	11.35	-5	2,391	-0.21%
2020/01/06	0	11.15	4	11.35	11.25	-4	2,374	-0.17%
2020/01/03	1	11.60	11	11.60	11.50	-10	2,340	-0.43%
2020/01/02	0	0.00	1	11.45	11.50	-1	2,340	-0.04%
2019/12/31	1	11.45	0	0.00	11.40	1	2,281	0.04%
2019/12/30	0	0.00	2.5	11.38	11.40	-2.5	2,244	-0.11%
2019/12/27	4	11.18	2	11.20	11.25	2	2,164	0.09%
2019/12/26	0	0.00	2	11.10	11.00	-2	2,111	-0.09%
2019/12/25	2	11.10	1	11.05	11.05	1	2,092	0.05%
2019/12/24	30	11.27	16	11.18	11.15	14	2,058	0.68%
2019/12/23	13	10.81	12.1	10.88	11.10	0.9	1,822	0.05%
2019/12/20	1	10.75	0	0.00	10.75	1	1,702	0.06%
2019/12/18	3	10.70	3	10.75	10.75	0	1,686	0.00%
2019/12/17	0	0.00	1	10.60	10.60	-1	1,645	-0.06%
2019/12/10	0	0.00	1	10.55	10.55	-1	1,774	-0.06%
2019/12/04	0	0.00	2	10.45	10.50	-2	1,762	-0.11%
2019/12/03	3	10.55	0	0.00	10.55	3	1,768	0.17%
2019/12/02	1	10.60	11	10.65	10.60	-10	1,804	-0.55%
2019/11/28	0	0.00	1	10.65	10.65	-1	1,841	-0.05%
2019/11/22	10.2	10.85	30	10.75	10.70	-19.8	1,809	-1.09%
2019/11/21	0	0.00	0.5	10.60	10.60	-0.5	1,724	-0.03%
2019/11/18	13	10.60	0	0.00	10.60	13	1,810	0.72%
2019/11/06	0	0.00	2	10.65	10.65	-2	1,746	-0.11%
2019/11/05	0	0.00	3	10.80	10.65	-3	1,725	-0.17%
2019/11/04	3	10.55	0	0.00	10.55	3	1,688	0.18%
2019/10/31	3	10.80	0	0.00	10.65	3	1,739	0.17%
2019/10/30	10	10.60	0.2	10.60	10.60	9.8	1,578	0.62%
2019/10/25	0	0.00	3	10.55	10.60	-3	1,601	-0.19%
2019/10/16	23	10.82	3	10.75	10.65	20	1,764	1.13%
2019/10/08	3	10.70	0	0.00	10.50	3	1,881	0.16%
2019/09/18	20	10.90	21	10.89	10.95	-1	1,891	-0.05%
2019/09/17	0	0.00	5.1	10.50	10.50	-5.1	1,807	-0.28%
2019/08/02	1	11.05	0	0.00	11.00	1	2,428	0.04%
2019/07/22	0	0.00	1	11.35	11.15	-1	2,425	-0.04%
2019/07/19	2	11.35	0	0.00	11.35	2	2,399	0.08%
2019/07/16	10	11.30	0	0.00	11.35	10	2,424	0.41%
2019/06/20	0	0.00	2	11.20	11.15	-2	2,451	-0.08%
2019/06/19	2	11.10	0	0.00	11.15	2	2,496	0.08%
2019/06/18	0	0.00	1	11.15	11.10	-1	2,569	-0.04%
2019/06/13	0	0.00	1	11.20	11.20	-1	2,799	-0.04%
2019/06/12	2	11.20	1	11.25	11.15	1	2,798	0.04%
2019/06/11	0	0.00	2	11.20	11.20	-2	2,796	-0.07%
2019/06/10	2	11.25	0	0.00	11.30	2	2,786	0.07%
2019/06/06	0	0.00	2	11.45	11.35	-2	2,861	-0.07%
2019/06/05	2	11.50	0	0.00	11.50	2	2,834	0.07%
2019/06/04	1	11.65	0	0.00	11.40	1	2,734	0.04%
2019/06/03	0	0.00	12	11.39	11.40	-12	2,631	-0.46%
2019/05/31	2	11.35	0	0.00	11.30	2	2,597	0.08%
2019/05/21	5	11.31	5	11.28	11.20	0	2,449	0.00%
2019/05/20	6	10.89	3	10.97	11.10	3	2,402	0.12%
2019/05/16	0	0.00	2	10.75	10.70	-2	2,490	-0.08%
2019/05/15	14	10.79	0	0.00	10.75	14	2,534	0.55%
2019/05/09	0	0.00	1	11.00	10.90	-1	2,885	-0.03%
2019/05/06	0	0.00	1	11.15	11.10	-1	2,869	-0.03%
2019/05/03	4	11.20	10	11.25	11.20	-6	2,934	-0.20%
2019/05/02	0	0.00	2	11.00	10.95	-2	2,825	-0.07%
2019/04/30	2	10.80	3	10.88	10.90	-1	2,817	-0.04%
2019/04/29	12	10.94	2	10.85	10.80	10	2,840	0.35%
2019/04/25	0	0.00	2	11.00	10.90	-2	2,834	-0.07%
2019/04/24	2	11.00	0	0.00	10.95	2	2,826	0.07%
2019/04/23	3	11.00	0	0.00	11.05	3	2,772	0.11%
2019/04/22	0	0.00	5	10.93	10.90	-5	2,732	-0.18%
2019/04/19	2	10.50	0	0.00	10.55	2	2,662	0.08%
2019/04/12	10	10.85	2	10.90	10.70	8	2,721	0.29%
2019/04/11	4	11.05	3	11.15	11.05	1	2,684	0.04%
2019/04/10	0	0.00	1	11.15	11.05	-1	2,662	-0.04%
2019/04/09	2	11.10	2	11.20	11.10	0	2,657	0.00%
2019/04/08	5	11.15	2	11.30	11.15	3	2,669	0.11%
2019/04/03	2	11.15	2	11.20	11.20	0	2,670	0.00%
2019/04/02	2	11.10	0	0.00	11.10	2	2,692	0.07%
2019/04/01	4	11.13	2	11.15	11.10	2	2,753	0.07%
2019/03/29	2	11.10	2	11.15	11.10	0	2,906	0.00%
2019/03/28	2	11.10	2	11.20	11.10	0	2,918	0.00%
2019/03/27	0	0.00	2	11.15	11.20	-2	2,941	-0.07%
2019/03/26	4	11.13	2	11.10	11.10	2	2,923	0.07%
2019/03/25	0	0.00	2	11.10	11.10	-2	2,915	-0.07%
2019/03/22	2	11.25	7	11.51	11.20	-5	2,909	-0.17%
2019/03/21	2	11.55	0	0.00	11.55	2	2,866	0.07%
2019/03/20	2	11.50	0	0.00	11.50	2	2,793	0.07%
2019/03/19	0	0.00	30	11.33	11.60	-30	2,792	-1.07%
2019/03/15	0	0.00	5	11.10	11.10	-5	2,618	-0.19%
2019/03/14	2	11.20	0	0.00	11.10	2	2,618	0.08%
2019/03/12	0	0.00	2	11.10	11.25	-2	2,645	-0.08%
2019/03/11	2	11.00	6	11.00	11.05	-4	2,576	-0.16%
2019/03/07	0	0.00	2	11.05	11.00	-2	2,658	-0.08%
2019/03/06	2	10.95	30.3	11.05	11.00	-28.3	2,722	-1.04%
2019/03/04	2	10.95	2	11.05	11.05	0	2,764	0.00%
2019/02/26	0	0.00	2	11.05	11.05	-2	2,803	-0.07%
2019/02/25	2	10.95	0	0.00	10.95	2	2,808	0.07%
2019/02/21	2	10.95	2	11.05	11.05	0	2,818	0.00%
2019/02/20	0	0.00	24	11.00	11.00	-24	2,822	-0.85%
2019/02/19	14	11.15	3	11.20	11.00	11	2,818	0.39%
2019/02/15	5	11.09	2	11.15	10.95	3	2,854	0.11%
2019/02/14	0	0.00	1	11.25	11.25	-1	2,748	-0.04%
2019/02/13	10	11.25	2	11.18	11.25	8	2,703	0.30%
2019/02/12	32	11.09	11	11.07	11.25	21	2,610	0.80%
2019/01/30	0	0.00	74	10.20	10.15	-74	2,352	-3.15%
2019/01/29	0	0.00	4	10.25	10.25	-4	2,351	-0.17%
2019/01/21	20	9.86	11	9.91	9.86	9	2,468	0.36%
2019/01/17	4	10.00	6	10.07	9.95	-2	2,585	-0.08%
2019/01/16	2	10.00	2	10.10	10.00	0	2,602	0.00%
2019/01/15	2	10.05	0	0.00	10.05	2	2,613	0.08%
2019/01/14	2	10.00	2	9.99	9.98	0	2,623	0.00%
2019/01/11	2	10.05	4	10.10	10.10	-2	2,654	-0.08%
2019/01/10	13	10.26	0	0.00	10.10	13	2,675	0.49%
2019/01/03	0	0.00	3	9.93	9.91	-3	2,791	-0.11%
2018/12/26	2	10.40	109	10.25	10.15	-107	2,960	-3.61%	大賣/鉅額交易
2018/12/22	10	10.80	2	10.30	10.70	8	3,335	0.24%
2018/12/21	2	9.88	0	0.00	9.87	2	3,217	0.06%
2018/12/20	6	9.99	4	10.13	9.94	2	3,275	0.06%
2018/12/19	2	10.20	0	0.00	10.15	2	3,415	0.06%
2018/12/18	0	0.00	1	10.45	10.25	-1	3,679	-0.03%
2018/12/17	0	0.00	2	10.45	10.45	-2	3,711	-0.05%
2018/12/14	6	10.52	5	10.62	10.55	1	3,748	0.03%
2018/12/13	2	10.75	2	10.75	10.55	0	3,842	0.00%
2018/12/12	4	10.55	4	10.58	10.70	0	3,992	0.00%
2018/12/11	4	10.48	2	10.55	10.45	2	4,036	0.05%
2018/12/10	2	10.45	2	10.40	10.45	0	4,071	0.00%
2018/12/07	2	10.50	0	0.00	10.50	2	4,099	0.05%
2018/12/04	2	11.15	14	11.08	11.05	-12	4,217	-0.28%
2018/12/03	4	11.05	2	11.10	11.15	2	4,232	0.05%
2018/11/30	0	0.00	20	10.85	10.80	-20	4,168	-0.48%
2018/11/29	1	11.05	0	0.00	11.00	1	4,141	0.02%
2018/11/28	2	10.90	2	10.85	10.85	0	4,072	0.00%
2018/11/27	0	0.00	3	10.95	10.95	-3	4,045	-0.07%
2018/11/26	3	10.90	0	0.00	10.80	3	4,035	0.07%
2018/11/22	0	0.00	2	11.20	11.20	-2	3,996	-0.05%
2018/11/21	2	11.20	3	11.20	11.25	-1	3,994	-0.03%
2018/11/20	2	11.30	2	11.30	11.20	0	4,004	0.00%
2018/11/19	2	11.25	2	11.25	11.25	0	4,012	0.00%
2018/11/16	54	11.22	2	11.35	11.20	52	4,128	1.26%
2018/11/15	2	11.25	2	11.40	11.25	0	4,127	0.00%
2018/11/14	5	11.46	59	11.63	11.45	-54	4,121	-1.31%
2018/11/13	2	10.95	2	10.85	11.00	0	4,064	0.00%
2018/11/12	2	11.15	0	0.00	11.10	2	4,080	0.05%
2018/11/09	0	0.00	19	11.15	11.15	-19	4,114	-0.46%
2018/11/08	0	0.00	2	11.50	11.25	-2	4,149	-0.05%
2018/11/07	2	11.35	0	0.00	11.35	2	4,174	0.05%
2018/11/06	33	11.25	0	0.00	11.25	33	4,254	0.78%
2018/11/05	21	11.25	0	0.00	11.25	21	4,362	0.48%
2018/11/02	4	11.18	59	11.38	11.20	-55	4,356	-1.26%
2018/11/01	2	11.05	0	0.00	11.05	2	4,378	0.05%
2018/10/31	0	0.00	4	10.75	10.85	-4	4,347	-0.09%
2018/10/30	6	10.47	4	10.53	10.60	2	4,335	0.05%
2018/10/29	2	10.45	4	10.65	10.35	-2	4,302	-0.05%
2018/10/26	6	10.62	2	10.45	10.45	4	4,278	0.09%
2018/10/25	4	10.78	7	10.86	10.80	-3	4,239	-0.07%
2018/10/24	16	11.34	4	11.48	11.40	12	4,206	0.29%
2018/10/23	2	11.60	4	11.65	11.50	-2	4,219	-0.05%
2018/10/22	2	11.85	2	11.70	11.80	0	4,236	0.00%
2018/10/19	2	11.55	0	0.00	11.65	2	4,255	0.05%
2018/10/17	2	12.00	2	11.95	11.80	0	4,300	0.00%
2018/10/16	23	11.90	6	12.00	12.00	17	4,299	0.40%
2018/10/15	2	12.05	2	12.00	12.00	0	4,320	0.00%
2018/10/12	4	11.78	2	11.95	11.90	2	4,382	0.05%
2018/10/11	2	11.40	2	11.40	11.45	0	4,484	0.00%
2018/10/09	2	12.75	19	12.70	12.60	-17	4,515	-0.38%
2018/10/08	2	12.65	4	12.78	12.90	-2	4,520	-0.04%
2018/10/05	20	12.75	3	12.77	12.70	17	4,527	0.38%
2018/10/04	61	13.28	4	13.29	13.30	57	4,519	1.26%
2018/10/03	6	13.64	49	13.68	13.35	-43	4,496	-0.96%
2018/10/02	49	13.09	3	13.18	13.15	46	4,252	1.08%
2018/10/01	29	13.17	60	13.24	13.25	-31	4,246	-0.73%
2018/09/27	2	13.00	4	13.10	12.90	-2	4,202	-0.05%
2018/09/26	5	13.18	5	13.21	13.15	0	4,190	0.00%
2018/09/25	13	13.09	5	13.09	13.15	8	4,146	0.19%
2018/09/20	8	12.60	10	12.60	12.40	-2	3,911	-0.05%
2018/09/18	2	12.50	2	12.60	12.40	0	3,965	0.00%
2018/09/17	5	12.40	0	0.00	12.50	5	3,943	0.13%
2018/09/14	1	11.95	1	12.05	12.05	0	3,935	0.00%
2018/09/11	2	11.30	2	11.40	11.45	0	3,978	0.00%
2018/09/10	4	11.45	4	11.43	11.10	0	4,209	0.00%
2018/09/07	2	12.10	4	12.03	11.75	-2	4,251	-0.05%
2018/09/06	2	12.10	0	0.00	12.05	2	4,651	0.04%
2018/09/05	2	12.10	4	12.23	12.25	-2	5,331	-0.04%
2018/09/04	7	12.20	0	0.00	12.15	7	5,416	0.13%
2018/09/03	2	12.25	2	12.25	12.20	0	5,479	0.00%
2018/08/31	7	12.30	4	12.33	12.35	3	5,567	0.05%
2018/08/30	4	12.35	4	12.43	12.25	0	5,679	0.00%
2018/08/29	2	12.35	0	0.00	12.35	2	5,782	0.03%
2018/08/28	0	0.00	5	12.40	12.35	-5	5,909	-0.08%
2018/08/17	2	12.30	2	12.35	12.15	0	7,361	0.00%
2018/08/16	4	12.25	2	12.35	12.25	2	7,527	0.03%
2018/08/09	0	0.00	1	13.70	13.70	-1	7,618	-0.01%
2018/08/08	2	13.85	0	0.00	13.75	2	7,762	0.03%
2018/08/07	1	13.80	1	13.75	13.70	0	8,109	0.00%
2018/08/06	2	13.65	0	0.00	13.75	2	8,237	0.02%
2018/08/02	8	13.55	0	0.00	13.55	8	8,652	0.09%
2018/07/30	5	13.75	0	0.00	13.65	5	9,151	0.05%
2018/07/27	0	0.00	10	13.60	13.60	-10	9,351	-0.11%
2018/07/20	0	0.00	2	13.60	13.25	-2	11,292	-0.02%
2018/07/19	31	13.85	22	13.90	13.85	9	11,552	0.08%
2018/07/18	12	13.88	2	14.00	13.85	10	11,902	0.08%
2018/07/17	2	13.80	2	13.60	13.80	0	11,997	0.00%
2018/07/16	2	13.45	0	0.00	13.45	2	12,675	0.02%
2018/07/13	0	0.00	2	13.45	13.35	-2	13,308	-0.02%
2018/07/12	2	13.35	0	0.00	13.35	2	13,655	0.01%
2018/07/11	0	0.00	24	13.00	13.00	-24	14,145	-0.17%
2018/07/10	2	12.95	2	13.00	12.95	0	14,680	0.00%
2018/07/09	2	12.75	2	12.75	12.80	0	15,078	0.00%
2018/07/06	24	12.26	2	12.15	12.50	22	15,444	0.14%
2018/07/05	2	12.95	2	12.75	12.70	0	16,184	0.00%
2018/07/04	2	12.90	0	0.00	13.05	2	17,463	0.01%
2018/07/03	10	12.90	0	0.00	13.00	10	19,033	0.05%
2018/06/28	5	13.75	5	13.70	13.65	0	21,255	0.00%
2018/06/27	0	0.00	20	14.10	13.90	-20	22,255	-0.09%
2018/06/26	20	13.55	2	13.60	13.60	18	23,205	0.08%
2018/06/25	2	14.08	0	0.00	14.05	2	23,961	0.01%
2018/06/21	10	14.45	12	14.36	14.40	-2	24,899	-0.01%
2018/06/20	5	14.70	5	14.40	14.35	0	24,904	0.00%
2018/06/19	10	14.55	13	15.05	14.55	-3	24,906	-0.01%
2018/06/15	2	14.40	3	14.40	14.55	-1	24,923	0.00%
2018/06/14	23	14.46	41	14.78	14.45	-18	24,848	-0.07%
2018/06/13	21	14.78	28	14.71	14.70	-7	24,440	-0.03%
2018/06/07	22	14.54	0	0.00	14.35	22	23,684	0.09%
2018/06/06	10	14.65	0	0.00	14.55	10	23,629	0.04%
2018/06/05	1	14.55	1	14.60	14.55	0	23,579	0.00%
2018/06/04	5	14.92	1	15.05	14.90	4	23,514	0.02%
2018/06/01	1	14.60	1	14.45	14.80	0	23,306	0.00%
2018/05/31	10	14.65	0	0.00	14.55	10	23,221	0.04%
2018/05/30	8	14.56	19	14.89	14.90	-11	23,023	-0.05%
2018/05/29	0	0.00	10	14.15	14.10	-10	22,535	-0.04%
2018/05/28	2	13.90	1	13.95	13.90	1	22,576	0.00%
2018/05/25	10	14.15	10	14.10	14.10	0	22,941	0.00%
2018/05/17	2	14.30	0	0.00	14.25	2	23,107	0.01%
2018/05/16	10	14.35	0	0.00	14.50	10	23,085	0.04%
2018/05/15	0	0.00	7	14.63	14.70	-7	23,051	-0.03%
2018/05/14	3	13.90	0	0.00	14.00	3	22,841	0.01%
2018/05/11	9	14.33	11	14.24	14.20	-2	22,794	-0.01%
2018/05/10	10	14.30	11	14.08	14.05	-1	22,677	0.00%
2018/05/09	11	14.64	3	14.65	14.55	8	22,549	0.04%
2018/05/08	3	13.90	14	13.94	13.80	-11	22,331	-0.05%
2018/05/07	0	0.00	5	14.20	14.20	-5	22,303	-0.02%
2018/05/04	24.3	14.45	20	14.28	14.40	4.3	22,270	0.02%
2018/05/03	10	14.25	10	14.35	14.10	0	22,104	0.00%
2018/05/02	11	15.00	25	15.01	14.80	-14	22,036	-0.06%
2018/04/30	18	15.73	11	15.75	15.80	7	21,551	0.03%
2018/04/27	3	14.85	9	14.87	14.95	-6	21,151	-0.03%
2018/04/26	13	15.23	19	15.04	14.75	-6	21,133	-0.03%
2018/04/25	34	15.38	21	15.61	15.70	13	20,731	0.06%
2018/04/24	8	15.26	23	15.31	15.15	-15	20,593	-0.07%
2018/04/23	15	16.16	4	16.24	16.10	11	20,318	0.05%
2018/04/20	15	16.88	14	16.69	16.40	1	20,316	0.00%
2018/04/19	136	16.66	13	16.56	16.45	123	20,016	0.61%	大買/鉅額交易
2018/04/18	11	16.40	14	16.23	16.10	-3	20,022	-0.01%
2018/04/17	14	16.14	12	16.20	16.00	2	21,850	0.01%
2018/04/16	11	16.11	18	16.01	16.10	-7	22,218	-0.03%
2018/04/13	6	16.26	15	15.95	15.90	-9	22,585	-0.04%
2018/04/12	6	16.12	2	16.20	15.95	4	22,255	0.02%
2018/04/11	44	16.56	42	16.41	16.65	2	21,929	0.01%
2018/04/10	60	17.06	30	17.05	16.15	30	21,196	0.14%
2018/04/09	43	17.39	49	17.65	17.90	-6	19,983	-0.03%
2018/04/03	126	16.18	126	16.34	16.70	0	18,537	0.00%	大買/大賣/
2018/04/02	5	15.82	20	15.69	15.55	-15	17,694	-0.08%
2018/03/31	21	15.43	5	15.30	15.10	16	17,151	0.09%
2018/03/30	12	16.03	46	15.64	15.25	-34	16,948	-0.20%
2018/03/29	76	14.90	58	15.06	15.00	18	15,991	0.11%
2018/03/28	33	14.31	37	14.13	14.10	-4	15,053	-0.03%
2018/03/27	52	13.95	54	14.17	14.10	-2	14,266	-0.01%
2018/03/26	5	13.00	5	13.20	13.10	0	13,432	0.00%
2018/03/22	0	0.00	3	13.50	13.05	-3	14,101	-0.02%
2018/03/21	20	13.56	14	13.39	13.45	6	14,098	0.04%
2018/03/19	6	13.02	0	0.00	12.90	6	14,160	0.04%
2018/03/15	4	12.95	0	0.00	12.95	4	14,596	0.03%
2018/02/27	25	13.97	18	14.24	14.00	7	21,425	0.03%
2018/02/23	10	13.65	0	0.00	13.70	10	21,268	0.05%
2018/02/21	0	0.00	1	12.95	13.00	-1	21,854	0.00%
2018/02/09	5	11.72	0	0.00	12.40	5	22,394	0.02%
2018/02/08	0	0.00	20	12.15	12.05	-20	22,327	-0.09%
2018/02/07	1	12.45	0	0.00	12.50	1	22,386	0.00%
2018/02/06	16	12.18	4	12.20	11.80	12	22,465	0.05%
2018/02/05	5	13.05	5	12.70	13.05	0	22,689	0.00%
2018/02/02	2	13.65	2	13.40	13.40	0	23,266	0.00%
2018/02/01	22	13.40	0	0.00	13.45	22	23,966	0.09%
2018/01/31	0	0.00	2	13.00	13.30	-2	23,942	-0.01%
2018/01/30	0	0.00	6	13.15	13.15	-6	23,941	-0.03%
2018/01/29	0	0.00	10	13.50	13.50	-10	23,884	-0.04%
2018/01/26	17	13.65	10	13.65	13.60	7	23,907	0.03%
2018/01/25	16	13.98	1	13.85	13.70	15	23,955	0.06%
2018/01/24	10	13.60	4	13.60	13.60	6	23,884	0.03%
2018/01/23	0	0.00	25	13.75	13.75	-25	23,935	-0.10%
2018/01/22	114	13.65	102	13.65	13.65	12	24,033	0.05%	大買/大賣/
2018/01/19	0	0.00	2	14.05	14.15	-2	24,310	-0.01%
2018/01/18	0	0.00	2	14.40	14.00	-2	24,664	-0.01%
2018/01/17	7	14.43	17	14.32	14.25	-10	24,934	-0.04%
2018/01/16	10	14.30	1	14.50	14.55	9	24,889	0.04%
2018/01/15	3	14.27	0	0.00	14.20	3	24,884	0.01%
2018/01/12	1	15.20	5	14.87	14.85	-4	24,415	-0.02%
2018/01/11	56	15.26	71	15.23	14.80	-15	23,839	-0.06%
2018/01/10	12	14.86	51	14.89	15.00	-39	21,688	-0.18%
2018/01/09	17	14.35	2	14.48	14.25	15	20,880	0.07%
2018/01/08	11	13.75	0	0.00	13.60	11	20,377	0.05%
2018/01/05	0	0.00	4	13.65	13.55	-4	20,271	-0.02%
2018/01/04	4	13.80	23	13.70	13.65	-19	20,210	-0.09%
2018/01/03	0	0.00	6	13.70	13.70	-6	20,244	-0.03%
2018/01/02	5	14.05	9	13.81	13.75	-4	20,170	-0.02%