大亞 (1609)-凱基-市政券商分點個股進出

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
49.05
漲跌
▼0.05
漲幅
-0.10%
成交量
7,532張
產業
上市電器電纜類股
917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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/05/31	7	49.35	1	49.35	49.05	6	66,014	0.01%
2024/05/30	4.7	49.79	1	49.25	49.10	3.6	66,161	0.01%
2024/05/29	2	50.45	300	50.40	50.30	-298	66,381	-0.45%	大賣/鉅額交易
2024/05/28	4	50.83	5.1	50.94	51.00	-1.1	66,963	0.00%
2024/05/27	12	50.23	10	50.81	50.50	2	67,573	0.00%
2024/05/24	28.1	50.08	41	49.97	49.50	-12.9	67,474	-0.02%
2024/05/23	11.1	50.73	34.3	51.09	50.10	-23.2	67,648	-0.03%
2024/05/22	11	52.87	7	53.00	52.60	4	67,442	0.01%
2024/05/21	15	53.53	1,651	53.13	52.90	-1,636	67,454	-2.43%	大賣/鉅額交易
2024/05/20	28.1	54.54	26	54.00	53.50	2.1	67,326	0.00%
2024/05/17	14	52.71	3	53.00	53.10	11	66,888	0.02%
2024/05/16	3	52.20	16	52.35	52.10	-13	66,923	-0.02%
2024/05/15	15	53.20	5	52.50	52.10	10	66,961	0.01%
2024/05/14	2.1	52.50	11	52.65	52.40	-8.9	66,691	-0.01%
2024/05/13	3.1	52.26	2	52.50	53.00	1.1	66,475	0.00%
2024/05/10	5	52.96	11	52.75	53.60	-6	66,203	-0.01%
2024/05/09	37.1	54.03	8	54.06	53.30	29.1	65,851	0.04%
2024/05/08	27.1	56.39	29.1	56.36	56.20	-2	65,135	0.00%
2024/05/07	31	54.74	8.3	54.83	55.80	22.7	64,115	0.04%
2024/05/06	9.1	53.40	20	53.42	52.90	-10.9	63,002	-0.02%
2024/05/03	22.7	55.42	27	55.79	54.00	-4.3	62,453	-0.01%
2024/05/02	11.5	57.36	6	57.23	56.30	5.5	61,790	0.01%
2024/04/30	22.6	56.42	35.3	57.05	56.90	-12.7	61,060	-0.02%
2024/04/29	23.9	58.33	39	58.52	57.60	-15.1	60,379	-0.02%
2024/04/26	17	60.88	17	60.92	60.00	0	59,620	0.00%
2024/04/25	30.5	60.88	56.5	60.62	60.90	-26	58,696	-0.04%
2024/04/24	289.4	59.35	285.8	59.64	60.50	3.6	57,532	0.01%	大買/大賣/
2024/04/23	1,102	57.31	227.2	58.53	57.60	874.8	55,336	1.58%	大買/大賣/鉅額交易
2024/04/22	450.3	59.89	434	59.92	57.80	16.3	53,268	0.03%	大買/大賣/
2024/04/19	571.7	64.81	407.7	64.56	64.20	164	51,577	0.32%	大買/大賣/鉅額交易
2024/04/18	1,370.6	64.12	1,316.3	64.31	64.70	54.3	45,068	0.12%	大買/大賣/
2024/04/17	1,558.6	58.10	1,576	58.15	58.90	-17.4	42,476	-0.04%	大買/大賣/
2024/04/16	203	55.45	247.6	54.93	53.60	-44.6	40,749	-0.11%	大買/大賣/
2024/04/15	2,053.5	55.58	2,079.2	55.31	55.60	-25.7	36,988	-0.07%	大買/大賣/
2024/04/12	46	47.99	67	49.38	50.60	-21	34,024	-0.06%
2024/04/11	41	46.68	32.3	46.91	46.00	8.7	32,414	0.03%
2024/04/10	98	47.20	78.3	46.88	46.70	19.7	31,471	0.06%
2024/04/09	39.2	44.78	45.2	45.39	45.55	-5.9	29,793	-0.02%
2024/04/08	18.4	42.72	17.5	42.14	43.10	0.9	28,049	0.00%
2024/04/03	145	42.56	142.3	42.10	41.15	2.8	27,536	0.01%	大買/大賣/
2024/04/02	22	42.23	21	42.04	41.75	1	27,355	0.00%
2024/04/01	24	43.16	27	42.74	42.60	-3	27,068	-0.01%
2024/03/29	18.1	43.30	35	42.98	43.00	-16.9	26,844	-0.06%
2024/03/28	52.1	44.79	50.1	44.86	44.20	2	26,243	0.01%
2024/03/27	1,142	45.51	102.1	45.24	44.05	1,039.9	25,546	4.07%	大買/大賣/鉅額交易
2024/03/26	151	45.81	150.1	45.39	43.80	0.9	24,475	0.00%	大買/大賣/
2024/03/25	174.2	44.18	29.6	44.33	45.40	144.6	22,208	0.65%	大買/鉅額交易
2024/03/22	126	41.94	65.2	41.98	42.45	60.8	18,720	0.32%	大買/
2024/03/21	7	38.58	25	38.43	38.60	-18	16,948	-0.11%
2024/03/20	16.3	37.61	4	37.65	37.35	12.3	16,636	0.07%
2024/03/19	11	38.41	2	38.70	38.10	9	16,490	0.05%
2024/03/18	17	38.20	18.3	38.43	38.45	-1.3	16,303	-0.01%
2024/03/15	6	38.07	3	38.13	37.95	3	16,333	0.02%
2024/03/14	67.1	38.28	129.1	38.48	37.85	-62.1	16,455	-0.38%	大賣/
2024/03/13	25.2	36.99	36	37.28	36.85	-10.8	15,554	-0.07%
2024/03/12	23	37.23	21	36.58	37.20	2	16,240	0.01%
2024/03/11	3	36.13	8	36.06	36.30	-5	16,078	-0.03%
2024/03/08	14.2	36.17	5	36.09	36.05	9.2	16,116	0.06%
2024/03/07	28.1	37.01	26.2	37.09	36.70	1.9	16,013	0.01%
2024/03/06	106	38.41	132	38.48	37.50	-26	15,653	-0.17%	大買/大賣/
2024/03/05	3	36.67	0	0.00	36.35	3	14,187	0.02%
2024/03/04	15	37.37	1	37.05	36.95	14	14,009	0.10%
2024/03/01	34	37.68	19	37.59	37.85	15	13,745	0.11%
2024/02/29	83	36.83	62	37.54	37.50	21	13,258	0.16%
2024/02/27	1.1	36.11	6	35.88	35.65	-4.9	12,912	-0.04%
2024/02/26	85	37.12	48	36.58	36.45	37	12,829	0.29%
2024/02/23	1	36.50	12	36.72	36.25	-11	12,302	-0.09%
2024/02/22	1	36.10	2	36.08	36.40	-1	12,200	-0.01%
2024/02/21	1	36.10	8	36.44	36.15	-7	12,059	-0.06%
2024/02/20	1	35.80	2	36.33	35.90	-1	12,000	-0.01%
2024/02/19	1	36.35	3	36.42	36.30	-2	11,892	-0.02%
2024/02/16	0	0.00	20	35.65	35.90	-20	11,753	-0.17%
2024/02/05	0	0.00	2	34.50	34.50	-2	11,525	-0.02%
2024/02/02	5	35.00	11	35.10	34.80	-6	11,490	-0.05%
2024/02/01	0	0.00	17	35.21	35.40	-17	11,408	-0.15%
2024/01/31	0	34.95	0	0.00	34.95	0	11,447	0.00%
2024/01/30	1	35.25	2	35.05	34.90	-1	11,431	-0.01%
2024/01/26	1.1	34.70	0	0.00	34.60	1.1	11,464	0.01%
2024/01/25	0.1	35.10	4	34.93	34.85	-4	11,468	-0.03%
2024/01/24	0.2	35.26	0	0.00	35.35	0.2	11,461	0.00%
2024/01/23	0	0.00	16	35.48	35.40	-16	11,477	-0.14%
2024/01/22	11	35.40	7.1	35.31	35.35	3.9	11,439	0.03%
2024/01/19	4	35.21	3	34.75	34.80	1	11,317	0.01%
2024/01/18	10.1	34.37	0	0.00	34.80	10.1	11,228	0.09%
2024/01/17	16.1	35.04	3	35.05	34.60	13	11,190	0.12%
2024/01/16	15.5	36.25	21	35.68	35.50	-5.5	11,067	-0.05%
2024/01/15	27	36.63	29	36.53	36.90	-2	10,747	-0.02%
2024/01/11	0	0.00	1	34.00	34.10	-1	9,592	-0.01%
2024/01/10	2	33.18	2	33.10	33.25	0	9,701	0.00%
2024/01/04	2	35.20	0	0.00	34.60	2	9,942	0.02%
2024/01/03	1	34.75	0	0.00	34.70	1	10,003	0.01%
2024/01/02	0	0.00	10	34.99	35.00	-10	9,946	-0.10%
2023/12/29	5	34.60	0	0.00	34.50	5	9,959	0.05%
2023/12/28	0	0.00	3.1	34.92	35.00	-3.1	9,956	-0.03%
2023/12/27	1	34.05	0.1	34.25	34.00	0.9	10,054	0.01%
2023/12/25	1	34.00	0.3	33.90	33.75	0.7	11,418	0.01%
2023/12/22	1	34.20	0	0.00	33.90	1	11,866	0.01%
2023/12/21	5	34.25	1	34.35	34.30	4	12,507	0.03%
2023/12/20	16	33.75	21	33.97	34.20	-5	12,617	-0.04%
2023/12/19	0	0.00	2	33.45	33.45	-2	12,665	-0.02%
2023/12/18	2.1	34.11	0.3	34.28	33.90	1.8	12,681	0.01%
2023/12/15	10	34.81	8	34.89	34.40	2	12,693	0.02%
2023/12/14	8	34.71	0	0.00	34.55	8	12,628	0.06%
2023/12/13	5	35.09	24	34.86	34.85	-19	12,503	-0.15%
2023/12/12	9.1	36.10	9.4	35.72	35.60	-0.3	12,373	0.00%
2023/12/11	18	36.40	16	36.44	35.80	2	11,967	0.02%
2023/12/08	17	35.58	6	35.57	35.60	11	11,478	0.10%
2023/12/07	118	35.21	132.5	35.82	35.95	-14.5	11,007	-0.13%	大買/大賣/
2023/12/05	3.1	33.35	13	33.50	33.45	-9.9	10,041	-0.10%
2023/12/01	5	34.05	5	33.90	33.90	0	9,871	0.00%
2023/11/30	0.1	34.30	0	0.00	34.05	0.1	9,922	0.00%
2023/11/28	0	0.00	1	34.25	34.45	-1	10,079	-0.01%
2023/11/27	21	34.11	18	34.28	34.00	3	10,284	0.03%
2023/11/24	12	34.50	10.2	34.27	34.20	1.8	10,226	0.02%
2023/11/22	0	0.00	2	33.58	33.55	-2	9,990	-0.02%
2023/11/21	6	33.63	8	33.88	33.70	-2	10,061	-0.02%
2023/11/20	5	33.70	2.1	33.48	33.50	2.9	10,060	0.03%
2023/11/17	2	33.25	3	33.28	33.25	-1	10,102	-0.01%
2023/11/16	0	0.00	1.2	33.00	33.00	-1.2	10,190	-0.01%
2023/11/15	0.5	32.80	10	32.30	32.75	-9.5	10,289	-0.09%
2023/11/14	0.6	32.16	0	0.00	32.05	0.6	10,528	0.01%
2023/11/13	10	32.30	0	0.00	32.45	10	10,919	0.09%
2023/11/10	2	32.28	2	32.30	32.25	0	11,057	0.00%
2023/11/09	3	32.75	0	0.00	32.55	3	11,263	0.03%
2023/11/08	1	33.25	0	0.00	32.60	1	11,569	0.01%
2023/11/06	2	33.30	0	0.00	33.45	2	12,119	0.02%
2023/11/02	0.2	32.35	0.5	32.30	32.50	-0.3	12,697	0.00%
2023/11/01	3	31.83	0	0.00	31.90	3	13,002	0.02%
2023/10/31	4.5	32.18	7	32.30	32.00	-2.5	13,902	-0.02%
2023/10/30	0	0.00	4	33.40	32.80	-4	16,190	-0.02%
2023/10/27	11	32.90	0	0.00	32.80	11	16,241	0.07%
2023/10/26	0	0.00	10	33.10	32.80	-10	16,488	-0.06%
2023/10/25	2	33.80	0	0.00	33.45	2	16,712	0.01%
2023/10/23	10	33.00	0	0.00	33.05	10	17,175	0.06%
2023/10/20	0.2	32.00	0	0.00	32.10	0.2	17,530	0.00%
2023/10/19	10	32.85	0	0.00	32.80	10	18,760	0.05%
2023/10/18	4.1	33.01	2	33.13	32.90	2.1	19,514	0.01%
2023/10/17	13	33.68	8	33.60	33.60	5	19,983	0.03%
2023/10/16	4.3	34.35	0	0.00	34.25	4.3	20,170	0.02%
2023/10/13	2	35.10	16	34.98	34.95	-14	21,179	-0.07%
2023/10/12	4.5	35.37	2	35.20	35.50	2.5	22,483	0.01%
2023/10/11	3.6	35.80	6	35.65	35.35	-2.4	22,863	-0.01%
2023/10/06	2	36.63	1	36.55	36.40	1	23,403	0.00%
2023/10/05	3	36.87	0	0.00	36.90	3	23,809	0.01%
2023/10/04	3	37.12	3	36.97	36.85	0	24,245	0.00%
2023/10/03	2	38.43	14.2	38.19	37.75	-12.2	24,742	-0.05%
2023/10/02	6.5	39.07	3	39.20	38.60	3.5	24,700	0.01%
2023/09/28	10	37.99	16.2	37.96	38.45	-6.2	24,534	-0.03%
2023/09/27	30	36.82	16	36.81	36.70	14	24,392	0.06%
2023/09/26	17	36.60	6	36.59	36.35	11	24,300	0.05%
2023/09/25	3	35.07	12	35.20	35.25	-9	24,137	-0.04%
2023/09/22	0	0.00	1.3	33.29	34.40	-1.3	24,427	-0.01%
2023/09/21	0	0.00	3	33.55	33.45	-3	24,577	-0.01%
2023/09/20	24	33.78	26	34.14	34.10	-2	24,714	-0.01%
2023/09/18	0	0.00	4	34.85	34.65	-4	25,310	-0.02%
2023/09/15	14	34.85	3.5	35.02	35.10	10.5	25,673	0.04%
2023/09/14	8	34.58	9.3	34.88	34.85	-1.3	25,991	-0.01%
2023/09/13	20	34.90	0	0.00	34.40	20	26,462	0.08%
2023/09/08	1	36.55	3	36.15	35.95	-2	29,379	-0.01%
2023/09/06	5	36.43	0.5	36.35	36.25	4.5	31,062	0.01%
2023/09/05	0.1	36.33	0	0.00	36.10	0.1	32,646	0.00%
2023/09/04	1	36.80	0	0.00	36.45	1	35,956	0.00%
2023/09/01	12	36.75	1	36.60	36.45	11	38,926	0.03%
2023/08/31	1	36.45	4	36.65	36.95	-3	42,430	-0.01%
2023/08/30	3	35.90	2	35.75	35.75	1	43,137	0.00%
2023/08/29	0	0.00	2.1	35.06	35.50	-2.1	43,762	0.00%
2023/08/28	0	0.00	9	35.24	35.15	-9	43,860	-0.02%
2023/08/25	2.1	35.55	0.5	36.00	36.00	1.6	43,928	0.00%
2023/08/24	1	36.20	3	36.27	35.85	-2	44,056	0.00%
2023/08/23	1	35.70	1	35.70	35.90	0	44,190	0.00%
2023/08/22	1	36.05	10	35.75	35.85	-9	44,503	-0.02%
2023/08/21	0	0.00	10.1	36.45	36.35	-10.1	44,699	-0.02%
2023/08/18	2	36.35	17	36.26	36.00	-15	44,769	-0.03%
2023/08/17	12	36.07	12	35.93	36.15	0	44,812	0.00%
2023/08/16	0	0.00	2	35.05	35.15	-2	45,047	0.00%
2023/08/15	2	34.40	0	0.00	34.70	2	45,745	0.00%
2023/08/14	42	34.01	8.7	33.71	33.60	33.3	46,303	0.07%
2023/08/11	8	35.20	1	34.75	34.65	7	46,414	0.02%
2023/08/10	9.1	35.76	14	35.98	35.70	-4.9	46,556	-0.01%
2023/08/09	3	37.72	4	37.33	36.85	-1	46,722	0.00%
2023/08/08	3.1	36.97	6	36.86	36.55	-2.9	46,782	-0.01%
2023/08/07	5.1	36.62	78	36.62	37.00	-72.9	47,425	-0.15%
2023/08/04	73	36.93	44	37.14	37.35	29	48,362	0.06%
2023/08/02	212.4	39.82	146.5	39.68	39.25	65.9	48,205	0.14%	大買/大賣/
2023/08/01	2	37.72	1.1	37.69	37.50	1	46,944	0.00%
2023/07/31	1	38.15	1.1	37.54	37.65	-0.1	48,426	0.00%
2023/07/28	4	37.93	6	38.02	38.05	-2	50,109	0.00%
2023/07/27	3.1	38.46	1.3	38.71	38.55	1.9	50,332	0.00%
2023/07/26	8.2	38.60	12	39.37	38.35	-3.8	50,990	-0.01%
2023/07/25	7	38.88	6	39.18	39.25	1	50,730	0.00%
2023/07/24	64.1	39.82	36	39.98	38.80	28.1	50,319	0.06%
2023/07/21	28.2	39.87	35	39.85	39.75	-6.8	49,129	-0.01%
2023/07/20	5	39.04	10	39.14	39.60	-5	48,499	-0.01%
2023/07/19	43	38.52	45	38.01	38.25	-2	48,038	0.00%
2023/07/18	54	39.39	30	39.11	38.55	24	47,915	0.05%
2023/07/17	1	39.00	44	39.74	39.45	-43	47,115	-0.09%
2023/07/14	139.2	38.17	133	38.40	37.60	6.2	46,247	0.01%	大買/大賣/
2023/07/13	17	38.76	1	38.60	38.05	16	46,233	0.03%
2023/07/12	21	39.24	28	39.44	39.40	-7	45,854	-0.02%
2023/07/11	23	39.15	11	39.00	38.70	12	46,018	0.03%
2023/07/10	17	39.23	21	38.93	38.95	-4	46,535	-0.01%
2023/07/07	10	37.60	20	37.60	37.90	-10	47,187	-0.02%
2023/07/06	8	38.37	18	38.27	38.10	-10	47,423	-0.02%
2023/07/05	131.1	39.42	119.5	38.93	39.15	11.6	47,541	0.02%	大買/大賣/
2023/07/04	3	38.30	0	0.00	38.25	3	47,450	0.01%
2023/07/03	18	39.08	2	38.80	38.60	16	47,692	0.03%
2023/06/30	12	38.13	46	38.03	38.60	-34	47,357	-0.07%
2023/06/29	0	0.00	14	37.46	37.40	-14	47,382	-0.03%
2023/06/28	16	36.98	1.3	37.10	36.75	14.8	47,669	0.03%
2023/06/27	4.5	37.54	11	38.11	36.95	-6.5	47,668	-0.01%
2023/06/26	4	37.78	13.1	37.60	38.10	-9	48,044	-0.02%
2023/06/21	20.5	38.33	3.2	38.25	38.00	17.3	48,710	0.04%
2023/06/20	18	38.47	14	38.60	38.70	4	48,365	0.01%
2023/06/19	63	38.55	29.2	38.44	38.15	33.8	48,045	0.07%
2023/06/16	101.3	39.63	133	38.97	38.50	-31.7	47,705	-0.07%	大買/大賣/
2023/06/15	44	37.86	54	37.30	38.10	-10	46,305	-0.02%
2023/06/14	32	38.10	3	38.33	37.60	29	45,571	0.06%
2023/06/13	34.1	37.91	58.1	37.72	37.80	-24.1	45,133	-0.05%
2023/06/12	30	38.98	18	38.73	38.40	12	44,542	0.03%
2023/06/09	287.1	40.20	245	39.54	39.50	42.1	43,814	0.10%	大買/大賣/
2023/06/08	3,933	40.47	3,833.8	40.63	40.50	99.2	42,292	0.23%	大買/大賣/
2023/06/07	509	37.87	554.6	37.76	39.20	-45.6	39,128	-0.12%	大買/大賣/
2023/06/06	3,436.3	36.02	3,466	36.07	35.65	-29.7	36,364	-0.08%	大買/大賣/
2023/06/05	42	33.00	72.5	34.19	34.80	-30.5	33,276	-0.09%
2023/06/02	140	31.95	232.5	31.75	31.65	-92.5	32,861	-0.28%	大買/大賣/
2023/06/01	2	30.90	0	0.00	30.85	2	32,232	0.01%
2023/05/31	1	31.10	7	30.91	31.10	-6	32,140	-0.02%
2023/05/30	47	30.72	2	30.48	30.50	45	32,073	0.14%
2023/05/29	21	31.10	23	31.18	31.00	-2	31,878	-0.01%
2023/05/26	13.3	30.62	18.1	30.61	30.75	-4.8	31,692	-0.02%
2023/05/25	17	31.61	6	31.70	31.20	11	31,400	0.04%
2023/05/24	3	31.58	0	0.00	31.60	3	31,212	0.01%
2023/05/23	16	31.81	1	31.75	31.75	15	31,263	0.05%
2023/05/22	11	31.42	12.1	31.26	31.80	-1.1	31,141	0.00%
2023/05/19	41	31.93	37	31.51	31.25	4	30,602	0.01%
2023/05/18	10	31.45	46.3	31.42	31.35	-36.3	30,165	-0.12%
2023/05/17	22	30.95	54.5	30.91	30.50	-32.5	29,950	-0.11%
2023/05/16	16	30.57	11	30.54	30.60	5	29,520	0.02%
2023/05/15	50	30.07	35	29.93	30.25	15	29,140	0.05%
2023/05/12	47	29.85	30.1	29.60	29.55	16.9	28,650	0.06%
2023/05/11	47	29.85	30.1	29.60	28.95	16.9	28,352	0.06%
2023/05/10	62	30.95	28	31.01	30.90	34	27,516	0.12%
2023/05/09	32	30.58	36.1	30.53	30.05	-4.1	26,294	-0.02%
2023/05/08	11.2	31.41	26.3	31.68	32.00	-15.1	25,548	-0.06%
2023/05/05	80.1	31.39	53.1	31.28	31.30	27	24,560	0.11%
2023/05/04	11	30.78	56.3	30.85	31.00	-45.3	23,319	-0.19%
2023/05/03	3	28.95	160.1	28.84	28.95	-157.1	22,140	-0.71%	大賣/鉅額交易
2023/05/02	161	29.10	43.2	28.58	29.20	117.9	22,145	0.53%	大買/鉅額交易
2023/04/28	9	27.58	0	27.60	27.40	9	21,305	0.04%
2023/04/27	2.3	27.13	0	0.00	27.05	2.3	21,187	0.01%
2023/04/26	1	26.70	12	27.00	27.10	-11	21,097	-0.05%
2023/04/25	2	27.74	0	0.00	27.30	2	20,958	0.01%
2023/04/24	1	27.15	1	27.75	27.80	0	20,783	0.00%
2023/04/21	15	27.30	28	27.23	27.10	-13	20,617	-0.06%
2023/04/20	5.1	27.83	8	28.03	27.80	-2.9	20,428	-0.01%
2023/04/19	3	28.33	4.1	28.33	28.40	-1.1	20,163	-0.01%
2023/04/18	16.1	27.91	3.3	27.47	27.45	12.8	19,694	0.06%
2023/04/17	10	28.48	3	28.57	28.40	7	19,352	0.04%
2023/04/14	8	28.94	12.3	29.04	28.60	-4.3	19,482	-0.02%
2023/04/13	50	28.57	30.5	28.77	28.70	19.5	18,938	0.10%
2023/04/12	57.2	28.39	42	28.37	28.70	15.1	17,837	0.08%
2023/04/11	16	27.44	15	27.59	27.35	1	16,489	0.01%
2023/04/10	6.3	27.26	6.2	27.01	26.85	0.1	15,894	0.00%
2023/04/07	5.6	27.05	27.1	27.13	27.20	-21.5	15,446	-0.14%
2023/04/06	71.5	26.63	53.1	26.95	26.75	18.4	14,737	0.13%
2023/03/31	0	26.05	0	0.00	25.85	0	14,106	0.00%
2023/03/30	9	26.44	3	26.35	26.15	6	13,930	0.04%
2023/03/29	0	0.00	0.1	26.32	26.55	-0.1	13,503	0.00%
2023/03/28	2	25.87	2	25.50	25.50	0	12,991	0.00%
2023/03/27	13	27.33	6.2	26.85	26.25	6.8	12,779	0.05%
2023/03/24	104	26.97	106.1	26.85	26.15	-2.1	11,861	-0.02%	大買/大賣/
2023/03/22	1.1	24.81	0	0.00	24.75	1.1	11,030	0.01%
2023/03/21	0	25.20	1.3	25.13	25.00	-1.3	10,986	-0.01%
2023/03/20	0	24.80	10	24.90	25.20	-10	10,938	-0.09%
2023/03/17	12	24.82	12.5	25.75	24.95	-0.4	10,975	0.00%
2023/03/16	0.1	25.65	2	25.75	25.40	-2	10,732	-0.02%
2023/03/15	3	26.25	31.1	26.15	26.05	-28.1	10,642	-0.26%
2023/03/14	1	25.55	1.2	25.62	25.55	-0.2	10,649	0.00%
2023/03/13	13.1	24.60	7	24.70	24.80	6.1	10,504	0.06%
2023/03/10	20.1	24.98	8	24.91	24.95	12.1	10,655	0.11%
2023/03/09	4.1	26.26	4.1	25.96	26.20	0	10,463	0.00%
2023/03/08	4.1	26.37	4	26.46	27.05	0.1	10,247	0.00%
2023/03/07	11	25.82	5	25.82	25.80	6	9,690	0.06%
2023/03/06	3	24.97	1.1	24.96	24.90	1.9	9,105	0.02%
2023/03/03	1	24.60	0	0.00	24.60	1	8,982	0.01%
2023/03/02	0	0.00	1	25.00	24.90	-1	8,879	-0.01%
2023/03/01	0	0.00	0.4	24.05	24.15	-0.4	8,746	0.00%
2023/02/23	0	0.00	3	24.90	24.60	-3	8,618	-0.03%
2023/02/21	0	0.00	3	25.13	25.20	-3	8,367	-0.04%
2023/02/20	2.1	25.02	0	0.00	25.05	2.1	8,186	0.03%
2023/02/17	0.6	24.10	1.1	24.16	24.35	-0.5	8,247	-0.01%
2023/02/16	0.4	24.45	1	25.00	24.50	-0.6	8,317	-0.01%
2023/02/15	4	24.30	8.5	24.10	24.40	-4.5	7,883	-0.06%
2023/02/13	1	23.10	2	23.20	23.30	-1	7,282	-0.01%
2023/02/10	1	23.80	0	0.00	23.30	1	7,222	0.01%
2023/02/09	8	23.72	1	23.65	23.60	7	7,214	0.10%
2023/02/06	0.1	23.25	0	0.00	23.15	0.1	6,919	0.00%
2023/02/02	0	0.00	1.2	24.41	23.95	-1.2	6,752	-0.02%
2023/02/01	1.1	23.70	5	23.98	24.10	-3.9	6,397	-0.06%
2023/01/31	1	22.05	6.1	22.08	23.00	-5.1	5,630	-0.09%
2023/01/30	0	0.00	3	21.15	21.15	-3	5,137	-0.06%
2023/01/17	0.1	20.50	2.3	20.46	20.55	-2.1	5,089	-0.04%
2023/01/13	1	20.40	0	0.00	20.35	1	5,137	0.02%
2023/01/12	0	0.00	1	20.75	20.65	-1	5,133	-0.02%
2023/01/10	0	0.00	10	20.55	20.45	-10	5,085	-0.20%
2023/01/09	2	20.80	0	0.00	20.80	2	5,067	0.04%
2023/01/05	0	0.00	2	21.35	21.25	-2	5,063	-0.04%
2023/01/04	103	22.13	106	21.69	21.50	-3	4,984	-0.06%	大買/大賣/
2023/01/03	6	20.99	6	20.95	20.85	0	4,544	0.00%
2022/12/28	2	20.50	0	0.00	20.30	2	4,373	0.05%
2022/12/27	0	0.00	0.3	20.80	20.55	-0.3	4,356	-0.01%
2022/12/23	0	0.00	0.2	20.45	20.50	-0.2	4,347	0.00%
2022/12/22	0	0.00	2	20.60	20.40	-2	4,360	-0.05%
2022/12/21	3	20.60	0	0.00	20.25	3	4,403	0.07%
2022/12/20	0.3	19.88	0.1	20.25	19.75	0.2	4,355	0.01%
2022/12/19	1	20.60	2	20.25	20.15	-1	4,377	-0.02%
2022/12/16	3	20.60	0	0.00	20.75	3	4,371	0.07%
2022/12/14	0	0.00	3	21.00	20.75	-3	4,303	-0.07%
2022/12/13	4.1	20.83	12	20.54	20.50	-7.9	4,265	-0.19%
2022/12/12	4.1	20.91	5	20.92	20.85	-0.9	4,301	-0.02%
2022/12/09	16	20.83	0	0.00	20.80	16	4,192	0.38%
2022/12/07	0	0.00	3.2	20.20	20.00	-3.2	3,986	-0.08%
2022/12/06	4	20.85	18	21.00	20.75	-14	3,905	-0.36%
2022/12/05	4	20.46	1	20.60	20.60	3	3,654	0.08%
2022/12/02	25	20.57	12.1	20.39	20.65	12.9	3,587	0.36%
2022/11/30	0.1	20.05	0	0.00	19.70	0.1	3,315	0.00%
2022/11/29	2	19.00	5	19.00	19.05	-3	3,186	-0.09%
2022/11/28	0	0.00	2	18.55	18.80	-2	3,193	-0.06%
2022/11/18	2	18.68	0	0.00	18.50	2	3,406	0.06%
2022/11/17	2	18.98	2	19.00	19.00	0	3,389	0.00%
2022/11/16	1	19.10	0	0.00	18.95	1	3,367	0.03%
2022/11/15	7	19.31	1	19.50	19.40	6	3,289	0.18%
2022/11/14	0	0.00	1	17.85	18.90	-1	2,968	-0.03%
2022/11/09	0	0.00	4	17.45	17.50	-4	2,813	-0.14%
2022/11/07	1	17.60	0	0.00	17.55	1	2,843	0.04%
2022/11/04	2	16.95	0	0.00	17.00	2	2,830	0.07%
2022/11/03	0	0.00	1	16.75	16.90	-1	2,881	-0.03%
2022/11/02	2	17.05	0	0.00	17.00	2	2,906	0.07%
2022/11/01	0	0.00	3	16.87	16.95	-3	2,912	-0.10%
2022/10/28	0.8	16.55	4	16.63	16.45	-3.2	3,124	-0.10%
2022/10/27	1	16.65	2.2	16.73	16.85	-1.2	3,447	-0.03%
2022/10/26	2.2	16.65	1	16.55	16.50	1.2	3,476	0.03%
2022/10/25	3	16.72	1	16.95	16.65	2	3,537	0.06%
2022/10/24	3	16.78	4	16.93	16.75	-1	3,550	-0.03%
2022/10/21	0	0.00	3	16.25	16.20	-3	3,555	-0.08%
2022/10/20	6	16.02	0	0.00	16.55	6	3,560	0.17%
2022/10/19	1	16.70	0	0.00	16.40	1	3,557	0.03%
2022/10/17	4	15.74	0	0.00	16.30	4	3,648	0.11%
2022/10/13	0.1	16.00	1.2	15.96	15.90	-1.2	3,697	-0.03%
2022/10/12	0	0.00	3	16.93	16.80	-3	3,650	-0.08%
2022/10/11	2	17.45	0	0.00	17.25	2	3,661	0.05%
2022/10/07	0.1	18.30	0	0.00	18.15	0.1	3,654	0.00%
2022/10/03	0	0.00	4	18.05	18.10	-4	3,918	-0.10%
2022/09/29	0	0.00	0.1	18.45	18.40	-0.1	4,014	0.00%
2022/09/28	8	18.27	2	18.45	17.85	6	4,154	0.14%
2022/09/26	0	0.00	1	19.25	19.30	-1	4,277	-0.02%
2022/09/23	0	0.00	4.1	20.13	20.20	-4.1	4,572	-0.09%
2022/09/22	0	0.00	0	20.50	20.25	0	4,718	0.00%
2022/09/21	4	20.64	0	0.00	20.35	4	4,934	0.08%
2022/09/19	6	20.74	1.1	20.24	20.60	4.9	5,664	0.09%
2022/09/16	0.4	20.25	1	20.20	20.05	-0.6	5,833	-0.01%
2022/09/15	1	20.10	0	0.00	20.05	1	5,882	0.02%
2022/09/14	1.2	20.02	0	0.00	20.10	1.2	6,010	0.02%
2022/09/13	0	0.00	0	20.45	20.45	0	6,039	0.00%
2022/09/12	2	20.30	0	0.00	20.35	2	6,108	0.03%
2022/09/06	0.3	20.65	0	0.00	20.15	0.3	6,350	0.00%
2022/08/31	8	21.92	0	0.00	21.85	8	6,385	0.13%
2022/08/30	5	22.05	0	0.00	22.05	5	6,416	0.08%
2022/08/29	1	21.65	0	0.00	21.70	1	6,421	0.02%
2022/08/25	2	23.35	0	0.00	23.30	2	6,413	0.03%
2022/08/18	2	23.08	0	0.00	23.15	2	7,114	0.03%
2022/08/15	3	22.75	3	22.85	22.80	0	7,460	0.00%
2022/08/12	0	0.00	2	22.40	22.35	-2	7,511	-0.03%
2022/08/11	3	22.22	0	0.00	22.10	3	7,569	0.04%
2022/08/10	4	21.99	3	22.18	22.25	1	7,677	0.01%
2022/08/09	0	0.00	2	21.65	21.75	-2	7,728	-0.03%
2022/08/08	1	21.00	21	21.01	21.45	-20	7,791	-0.26%
2022/08/05	2	20.85	1	21.10	21.15	1	7,918	0.01%
2022/08/04	0	0.00	1	20.05	20.50	-1	8,081	-0.01%
2022/08/03	4.1	21.37	0	0.00	21.25	4.1	8,271	0.05%
2022/08/01	3	23.90	0	0.00	23.85	3	8,278	0.04%
2022/07/26	0	0.00	3	23.60	23.50	-3	8,758	-0.03%
2022/07/25	1	23.80	3	23.88	23.80	-2	9,126	-0.02%
2022/07/22	2	23.60	1	23.35	23.35	1	9,459	0.01%
2022/07/21	1	23.15	0	0.00	23.40	1	9,984	0.01%
2022/07/20	3	23.57	3	23.65	23.40	0	11,019	0.00%
2022/07/14	1	23.15	0	0.00	23.25	1	12,674	0.01%
2022/07/13	1	22.75	2	22.80	22.90	-1	13,397	-0.01%
2022/07/12	5	22.40	0	0.00	22.15	5	13,715	0.04%
2022/07/08	5	24.35	0	0.00	24.05	5	15,072	0.03%
2022/07/07	20	23.85	0	0.00	24.05	20	15,408	0.13%
2022/07/06	18.2	24.13	4	23.85	23.60	14.2	15,750	0.09%
2022/07/05	1	24.80	0	0.00	25.05	1	16,188	0.01%
2022/07/01	6	25.82	88	26.08	25.15	-82	16,686	-0.49%
2022/06/30	85	25.98	0	0.00	25.90	85	16,644	0.51%
2022/06/29	0	0.00	88	26.33	26.00	-88	16,923	-0.52%
2022/06/28	46	26.12	8	26.41	26.30	38	17,658	0.22%
2022/06/27	113	25.61	39	25.55	25.65	74	17,437	0.42%	大買/
2022/06/24	1	25.00	6	25.17	25.05	-5	17,648	-0.03%
2022/06/23	2	23.10	5	23.13	23.30	-3	18,132	-0.02%
2022/06/22	4	23.64	0	0.00	23.10	4	18,417	0.02%
2022/06/20	8	23.11	2	23.00	22.65	6	19,275	0.03%
2022/06/17	5	23.50	2	23.45	23.50	3	19,820	0.02%
2022/06/16	5	24.03	0	0.00	23.70	5	20,589	0.02%
2022/06/14	15	23.95	11	24.27	24.30	4	21,396	0.02%
2022/06/13	2	24.25	2	24.18	24.15	0	22,083	0.00%
2022/06/10	2	24.83	1	24.80	24.80	1	22,111	0.00%
2022/06/08	1	25.05	1	25.05	25.00	0	22,093	0.00%
2022/06/07	2.2	25.37	1	25.25	25.35	1.2	22,136	0.01%
2022/06/06	4	25.45	2	25.40	25.45	2	22,251	0.01%
2022/06/01	1	26.10	0	0.00	26.15	1	22,225	0.00%
2022/05/30	0	0.00	1	26.45	26.35	-1	21,982	0.00%
2022/05/24	0	0.00	10	25.65	25.10	-10	21,447	-0.05%
2022/05/20	1	25.40	14	25.66	25.40	-13	21,200	-0.06%
2022/05/19	6	24.98	2	25.30	25.55	4	21,124	0.02%
2022/05/18	2	25.60	1	25.55	25.60	1	21,041	0.00%
2022/05/16	2	24.55	0	0.00	24.75	2	20,794	0.01%
2022/05/13	2	24.35	6	24.39	24.60	-4	20,704	-0.02%
2022/05/11	18.1	24.76	9	24.62	24.35	9	20,338	0.04%
2022/05/10	5	25.92	32	25.90	26.00	-27	19,990	-0.14%
2022/05/09	8	25.89	1	26.05	25.85	7	19,871	0.04%
2022/05/06	8	27.04	2	27.03	27.00	6	19,662	0.03%
2022/05/05	2	28.05	0	0.00	27.55	2	19,592	0.01%
2022/05/04	2	27.50	6	27.46	27.45	-4	19,507	-0.02%
2022/05/03	3.8	28.01	2	27.98	27.45	1.8	19,425	0.01%
2022/04/29	9.4	28.66	26	28.81	28.35	-16.6	19,134	-0.09%
2022/04/28	74	29.76	55.4	29.40	29.05	18.7	18,765	0.10%
2022/04/27	34	29.76	17	29.91	29.75	17	18,340	0.09%
2022/04/26	36	30.11	46	29.93	29.95	-10	17,840	-0.06%
2022/04/25	10.1	28.35	2	28.25	28.45	8.1	16,770	0.05%
2022/04/22	36	30.15	7	30.12	30.10	29	16,309	0.18%
2022/04/21	19	29.53	8	29.53	29.70	11	15,852	0.07%
2022/04/20	5	30.68	12	30.35	30.30	-7	15,463	-0.05%
2022/04/19	13	30.19	16.1	30.31	30.80	-3.1	15,050	-0.02%
2022/04/18	18	30.23	32	30.12	29.90	-14	14,302	-0.10%
2022/04/15	42	30.64	65.2	30.82	30.35	-23.2	13,943	-0.17%
2022/04/14	54	30.06	41.2	29.70	30.15	12.8	12,986	0.10%
2022/04/13	4	29.10	9	29.14	29.30	-5	12,442	-0.04%
2022/04/12	67.1	28.95	56.7	28.97	29.10	10.4	12,085	0.09%
2022/04/11	2	28.93	9	29.49	28.90	-7	11,717	-0.06%
2022/04/08	3	29.03	5.1	29.06	29.35	-2.1	11,133	-0.02%
2022/04/07	10	28.45	12	29.11	28.15	-2	10,734	-0.02%
2022/04/06	13	29.15	6.1	29.57	29.60	6.9	10,485	0.07%
2022/04/01	13	29.02	29.4	29.14	29.00	-16.4	10,204	-0.16%
2022/03/31	12	29.39	16.3	29.54	28.75	-4.3	9,773	-0.04%
2022/03/30	3	28.30	107.1	28.34	28.45	-104.1	8,828	-1.18%	大賣/鉅額交易
2022/03/29	6	28.60	11	28.66	28.65	-5	8,542	-0.06%
2022/03/28	39	27.59	20	28.12	28.75	19	8,081	0.24%
2022/03/25	23	28.07	3	27.63	27.80	20	7,382	0.27%
2022/03/24	8	27.94	26.2	27.95	27.75	-18.2	7,265	-0.25%
2022/03/23	12	26.97	8	26.86	27.10	4	6,549	0.06%
2022/03/22	8	27.06	26	27.17	27.45	-18	6,329	-0.28%
2022/03/21	93	26.85	13.1	27.08	27.00	79.9	5,717	1.40%
2022/03/18	30	25.44	1	25.35	25.30	29	4,929	0.59%
2022/03/17	28	25.61	27	25.56	25.80	1	4,815	0.02%
2022/03/16	24.6	25.60	11.8	25.54	26.25	12.8	3,987	0.32%
2022/03/15	0.1	24.20	0	0.00	23.90	0.1	3,310	0.00%
2022/03/14	0	0.00	1	24.20	24.45	-1	3,279	-0.03%
2022/03/11	1	24.00	0	0.00	23.95	1	3,267	0.03%
2022/03/10	3	24.25	2	24.10	24.15	1	3,261	0.03%
2022/03/08	1	22.80	30	23.53	22.85	-29	3,085	-0.94%
2022/03/07	0	23.90	1	24.10	23.70	-1	3,046	-0.03%
2022/03/04	1	24.45	1	24.75	24.45	0	3,021	0.00%
2022/03/03	0.1	24.20	1	24.20	24.30	-1	2,939	-0.03%
2022/03/02	1	23.90	0	0.00	23.90	1	2,971	0.03%
2022/02/25	0	0.00	1	23.30	23.15	-1	3,000	-0.03%
2022/02/24	1.1	22.92	0	0.00	23.15	1.1	3,058	0.03%
2022/02/21	3	24.25	1	24.25	24.20	2	3,242	0.06%
2022/02/17	0.1	24.00	0	0.00	24.05	0.1	3,394	0.00%
2022/02/14	10	23.80	0	0.00	23.60	10	3,921	0.25%
2022/02/11	5	24.15	0	0.00	24.15	5	4,115	0.12%
2022/02/09	5	24.10	6	24.15	24.25	-1	4,462	-0.02%
2022/02/08	10	24.03	0	0.00	24.15	10	4,596	0.22%
2022/02/07	10.2	23.84	2	23.63	23.95	8.2	4,742	0.17%
2022/01/26	1	22.45	51	22.39	22.85	-50	5,026	-0.99%
2022/01/24	1	23.00	0.5	22.85	22.95	0.5	6,206	0.01%
2022/01/20	0	0.00	10	23.95	23.95	-10	6,244	-0.16%
2022/01/19	3	24.10	0	0.00	23.95	3	6,273	0.05%
2022/01/17	0	0.00	6.2	23.90	23.95	-6.2	6,252	-0.10%
2022/01/14	0	0.00	1	23.90	24.00	-1	6,330	-0.02%
2022/01/13	3	24.57	0	24.35	24.35	3	6,428	0.05%
2022/01/07	0	24.45	0	0.00	24.30	0	6,820	0.00%
2022/01/06	0	0.00	1.1	24.70	24.65	-1.1	6,815	-0.02%
2022/01/04	1	24.60	0	0.00	24.95	1	6,905	0.01%
2022/01/03	4	24.88	3	24.75	24.70	1	6,924	0.01%
2021/12/30	0	0.00	1.7	24.96	24.95	-1.7	6,998	-0.02%
2021/12/28	5	24.75	7	24.70	24.70	-2	7,141	-0.03%
2021/12/22	2	24.80	0	0.00	24.85	2	7,827	0.03%
2021/12/21	3	24.97	2	25.10	25.05	1	7,840	0.01%
2021/12/20	9	25.50	3	25.42	25.35	6	7,910	0.08%
2021/12/17	1	24.95	1	24.45	24.65	0	7,703	0.00%
2021/12/15	1	24.20	0	0.00	24.30	1	7,698	0.01%
2021/12/13	2	24.83	0	0.00	24.80	2	8,197	0.02%
2021/12/10	2	24.65	2	24.60	24.65	0	8,217	0.00%
2021/12/09	3	24.82	0	0.00	24.55	3	8,237	0.04%
2021/12/08	1	24.40	1	24.25	24.30	0	8,224	0.00%
2021/12/02	0	0.00	3	24.18	24.15	-3	8,218	-0.04%
2021/12/01	2	24.30	0	0.00	24.35	2	8,225	0.02%
2021/11/30	0	0.00	4	24.50	24.45	-4	8,237	-0.05%
2021/11/29	0	0.00	1	24.15	24.25	-1	8,258	-0.01%
2021/11/26	1	24.55	2	24.55	24.55	-1	8,247	-0.01%
2021/11/25	1	25.00	3	25.03	25.00	-2	8,236	-0.02%
2021/11/24	4	25.10	1	25.15	25.05	3	8,274	0.04%
2021/11/23	3	24.92	29	24.90	24.80	-26	8,269	-0.31%
2021/11/19	1	25.35	1	25.10	25.05	0	8,309	0.00%
2021/11/18	0	0.00	4	25.20	25.45	-4	8,303	-0.05%
2021/11/17	3	24.98	1	24.75	24.80	2	8,230	0.02%
2021/11/15	12	25.02	2	25.15	25.00	10	8,180	0.12%
2021/11/12	8	26.38	22	26.23	26.20	-14	8,018	-0.17%
2021/11/11	2	27.18	3	27.15	27.00	-1	7,911	-0.01%
2021/11/10	1	27.00	0	0.00	27.05	1	7,949	0.01%
2021/11/09	2	27.63	7	27.46	27.60	-5	7,845	-0.06%
2021/11/08	4	27.78	0	0.00	27.25	4	7,679	0.05%
2021/11/05	19.3	28.02	0	0.00	27.35	19.3	7,642	0.25%
2021/11/04	20	28.00	0	0.00	27.90	20	7,595	0.26%
2021/11/03	5	27.48	6	27.73	28.05	-1	7,524	-0.01%
2021/11/02	42	27.46	42	27.68	27.75	0	7,250	0.00%
2021/11/01	1	27.10	26	26.68	27.20	-25	6,671	-0.37%
2021/10/28	0	0.00	5	24.80	25.05	-5	6,756	-0.07%
2021/10/27	1	24.85	0	0.00	24.85	1	6,775	0.01%
2021/10/22	2	24.95	0	0.00	24.80	2	6,955	0.03%
2021/10/21	1	25.85	0	0.00	25.50	1	7,011	0.01%
2021/10/20	0	0.00	4	26.21	26.35	-4	6,926	-0.06%
2021/10/19	0	0.00	5	25.25	25.35	-5	6,833	-0.07%
2021/10/18	2	25.25	0	0.00	25.20	2	6,903	0.03%
2021/10/15	6	25.85	7	25.39	25.30	-1	6,979	-0.01%
2021/10/12	1	25.45	0	0.00	25.30	1	7,243	0.01%
2021/10/08	1	25.85	1	25.95	25.85	0	7,302	0.00%
2021/10/06	0	0.00	1	25.45	25.55	-1	7,528	-0.01%
2021/10/05	10	24.70	0	0.00	25.00	10	7,713	0.13%
2021/10/04	1	24.85	2.1	25.39	24.80	-1.1	7,782	-0.01%
2021/10/01	45	27.04	31	27.14	26.15	14	7,827	0.18%
2021/09/30	1	26.80	1	26.80	26.75	0	7,689	0.00%
2021/09/28	0	0.00	18	26.05	26.20	-18	7,782	-0.23%
2021/09/27	0.1	26.30	1	25.90	26.35	-0.9	8,029	-0.01%
2021/09/23	2	25.20	0	0.00	25.20	2	9,097	0.02%
2021/09/22	10	25.22	42	25.16	25.15	-32	10,530	-0.30%
2021/09/17	4	26.50	11	26.41	25.95	-7	11,245	-0.06%
2021/09/16	43	27.17	7	27.29	26.95	36	11,377	0.32%
2021/09/15	20	26.00	19	26.52	26.60	1	11,345	0.01%
2021/09/13	0	0.00	1	26.00	26.20	-1	11,873	-0.01%
2021/09/09	3	24.95	1	25.20	25.30	2	12,387	0.02%
2021/09/07	16	25.70	0	0.00	25.80	16	12,853	0.12%
2021/09/06	0	0.00	5	25.65	25.50	-5	13,110	-0.04%
2021/09/02	0	0.00	1	26.20	26.25	-1	13,506	-0.01%
2021/08/31	6	26.43	2	26.35	26.55	4	13,779	0.03%
2021/08/20	0	0.00	1	23.95	24.25	-1	16,902	-0.01%
2021/08/17	3	24.75	0	0.00	24.20	3	18,263	0.02%
2021/08/16	2	25.20	1	24.85	24.75	1	18,509	0.01%
2021/08/13	2	26.40	0	0.00	26.10	2	18,716	0.01%
2021/08/12	0	0.00	11	26.86	26.95	-11	19,189	-0.06%
2021/08/11	2	27.03	20	27.00	26.65	-18	20,136	-0.09%
2021/08/10	2	28.00	1	28.05	27.45	1	20,604	0.00%
2021/08/09	13	28.33	1	28.20	28.20	12	21,128	0.06%
2021/08/06	0	0.00	7	28.13	28.05	-7	21,907	-0.03%
2021/08/05	2	28.15	3	28.32	28.15	-1	22,721	0.00%
2021/08/04	23	28.86	31	28.89	28.70	-8	23,284	-0.03%
2021/08/03	71	29.01	35	28.91	29.20	36	24,071	0.15%
2021/07/30	3	27.62	1	27.45	27.20	2	25,744	0.01%
2021/07/29	0	0.00	3	27.45	27.55	-3	28,156	-0.01%
2021/07/28	2	26.75	3	26.97	27.00	-1	29,707	0.00%
2021/07/27	2	27.60	4	27.93	27.75	-2	30,748	-0.01%
2021/07/26	2	27.75	3	27.90	27.70	-1	31,611	0.00%
2021/07/23	0	0.00	1	27.80	27.70	-1	33,122	0.00%
2021/07/22	4	27.35	1	27.05	27.05	3	34,888	0.01%
2021/07/21	3	27.87	16	27.49	27.25	-13	36,962	-0.04%
2021/07/20	10	28.50	0	0.00	28.10	10	38,096	0.03%
2021/07/19	1	29.45	1	29.70	28.95	0	39,502	0.00%
2021/07/16	0	0.00	5	28.98	28.90	-5	41,385	-0.01%
2021/07/15	0	0.00	1	28.65	28.95	-1	41,753	0.00%
2021/07/14	5	28.00	4	27.83	27.80	1	42,839	0.00%
2021/07/13	3	28.58	6	29.03	28.30	-3	43,760	-0.01%
2021/07/12	8	29.61	8	29.37	29.15	0	44,544	0.00%
2021/07/09	0	0.00	8	28.76	28.80	-8	44,484	-0.02%
2021/07/08	9	29.12	18	29.15	29.30	-9	44,900	-0.02%
2021/07/07	13.2	28.55	10	28.63	28.40	3.2	45,354	0.01%
2021/07/06	6	29.43	7	29.42	29.10	-1	46,245	0.00%
2021/07/05	21.4	29.58	7.1	29.58	29.55	14.4	46,413	0.03%
2021/07/02	2	29.90	1	30.40	29.65	1	46,846	0.00%
2021/07/01	7	29.80	44	30.23	29.50	-37	47,282	-0.08%
2021/06/30	64.4	30.98	34.3	30.86	30.50	30.1	46,959	0.06%
2021/06/29	77	31.03	77	31.06	31.30	0	46,253	0.00%
2021/06/28	34	29.38	40	29.27	29.90	-6	44,851	-0.01%
2021/06/25	64	28.66	10	28.75	28.20	54	44,130	0.12%
2021/06/24	15	28.19	28.3	28.34	28.45	-13.3	44,060	-0.03%
2021/06/23	7	27.56	3	27.67	27.45	4	43,780	0.01%
2021/06/22	19	27.74	24	27.74	27.70	-5	43,618	-0.01%
2021/06/21	2	26.70	2.4	26.50	26.75	-0.4	43,200	0.00%
2021/06/18	6	27.78	7	27.89	27.55	-1	42,998	0.00%
2021/06/17	3	28.00	15	28.30	28.45	-12	42,814	-0.03%
2021/06/16	4	28.63	7	28.84	28.35	-3	42,749	-0.01%
2021/06/15	16	29.15	10	29.12	29.20	6	42,399	0.01%
2021/06/11	5	28.72	0	0.00	28.40	5	42,182	0.01%
2021/06/09	11	28.54	10	28.85	28.50	1	41,841	0.00%
2021/06/08	8.6	29.41	7	29.38	28.95	1.6	41,819	0.00%
2021/06/07	7	28.65	12	28.87	29.00	-5	41,699	-0.01%
2021/06/04	10	29.05	12	29.04	28.70	-2	41,580	0.00%
2021/06/03	8	29.63	5	30.08	29.65	3	41,396	0.01%
2021/06/02	56	29.70	65	29.56	29.65	-9	41,181	-0.02%
2021/06/01	5	29.33	10	29.05	29.15	-5	40,922	-0.01%
2021/05/31	41	29.78	43	29.89	29.30	-2	40,676	0.00%
2021/05/28	57	28.62	65	28.35	28.25	-8	40,142	-0.02%
2021/05/27	78	27.25	35	27.23	26.90	43	39,266	0.11%
2021/05/26	16	26.37	3	26.32	26.80	13	38,735	0.03%
2021/05/25	8	25.99	12	25.50	25.80	-4	38,339	-0.01%
2021/05/24	11	25.19	21	25.30	25.65	-10	38,199	-0.03%
2021/05/21	4	25.33	6	25.03	25.30	-2	38,032	-0.01%
2021/05/20	33	25.57	20	24.97	24.55	13	37,934	0.03%
2021/05/19	39	25.39	31	25.59	25.90	8	37,474	0.02%
2021/05/18	15	23.65	18	24.10	24.30	-3	36,681	-0.01%
2021/05/17	87	22.72	119	22.65	22.10	-32	36,245	-0.09%	大賣/
2021/05/14	72	25.94	88	25.94	24.55	-16	35,672	-0.04%
2021/05/13	25.3	25.83	7	25.60	25.35	18.3	34,903	0.05%
2021/05/12	40.5	29.03	32.2	29.06	28.15	8.3	34,109	0.02%
2021/05/11	85	32.56	98	32.43	31.25	-13	33,480	-0.04%
2021/05/10	23.2	34.73	128	34.73	34.70	-104.8	32,591	-0.32%	大賣/鉅額交易
2021/05/07	101.4	33.67	67	34.40	33.40	34.4	31,538	0.11%	大買/
2021/05/06	250	35.21	182	35.43	34.10	68	30,530	0.22%	大買/大賣/
2021/05/05	4,237	34.05	4,247	33.97	34.10	-10	28,108	-0.04%	大買/大賣/
2021/05/04	52	31.80	129	31.83	31.00	-77	26,584	-0.29%	大賣/
2021/05/03	95	34.65	113	35.06	33.00	-18	25,599	-0.07%	大賣/
2021/04/29	236.4	34.96	173.1	35.06	34.50	63.3	25,240	0.25%	大買/大賣/
2021/04/28	296.4	34.69	267	34.62	35.30	29.4	23,841	0.12%	大買/大賣/
2021/04/27	204	31.34	218.3	31.49	32.45	-14.3	22,174	-0.06%	大買/大賣/
2021/04/26	72	29.06	57	29.07	29.65	15	20,154	0.07%
2021/04/23	268	28.12	286.1	28.42	27.00	-18.1	19,023	-0.09%	大買/大賣/
2021/04/22	936	27.09	928	27.22	27.10	8	17,660	0.05%	大買/大賣/
2021/04/21	10	25.13	20.1	25.17	24.90	-10.1	15,604	-0.06%
2021/04/20	142	25.49	345.1	25.11	25.00	-203.1	15,167	-1.34%	大買/大賣/鉅額交易
2021/04/19	245	24.35	122.3	24.31	24.95	122.7	14,057	0.87%	大買/大賣/鉅額交易
2021/04/16	8	22.28	80	22.45	22.70	-72	13,045	-0.55%
2021/04/15	5	21.13	1	21.20	21.15	4	12,194	0.03%
2021/04/14	125.2	20.64	2	21.48	20.70	123.2	12,258	1.01%	大買/鉅額交易
2021/04/13	53	21.91	32	22.10	21.60	21	11,966	0.18%
2021/04/12	535	22.19	589	22.08	22.20	-54	11,508	-0.47%	大買/大賣/
2021/04/09	12	20.58	9	20.72	20.55	3	10,573	0.03%
2021/04/08	31	21.36	65	21.36	21.10	-34	10,310	-0.33%
2021/04/07	56	20.72	18.8	20.53	21.00	37.2	9,823	0.38%
2021/04/06	2	19.85	0	0.00	19.80	2	9,588	0.02%
2021/04/01	1	19.75	4	19.70	19.70	-3	9,580	-0.03%
2021/03/31	2	19.90	21	19.76	19.80	-19	9,645	-0.20%
2021/03/29	57	19.86	11	19.97	19.90	46	9,995	0.46%
2021/03/26	37	19.54	0	0.00	19.60	37	10,000	0.37%
2021/03/25	0	0.00	10	19.25	19.10	-10	10,195	-0.10%
2021/03/24	0	0.00	35	19.21	19.25	-35	10,302	-0.34%
2021/03/23	25	19.50	0	0.00	19.30	25	10,399	0.24%
2021/03/22	3	19.50	1	19.70	19.75	2	10,461	0.02%
2021/03/18	26	19.60	0	0.00	19.45	26	10,689	0.24%
2021/03/17	0	19.95	3	19.50	19.45	-3	10,864	-0.03%
2021/03/16	0	19.80	15	19.75	19.65	-15	11,078	-0.14%
2021/03/15	3	19.80	10.3	19.80	19.75	-7.3	11,333	-0.06%
2021/03/12	15	19.77	5	19.80	19.70	10	11,609	0.09%
2021/03/11	1	19.50	0	0.00	19.35	1	11,871	0.01%
2021/03/09	12	19.07	0	0.00	19.00	12	12,019	0.10%
2021/03/08	1	19.45	0	0.00	19.20	1	12,130	0.01%
2021/03/05	1	19.60	2	19.35	19.30	-1	12,435	-0.01%
2021/03/03	5	20.20	4	20.40	20.20	1	13,743	0.01%
2021/03/02	3	20.08	13	19.78	19.70	-10	13,676	-0.07%
2021/02/26	7	20.14	1	20.20	20.05	6	14,145	0.04%
2021/02/25	16	20.15	11	20.15	20.10	5	14,217	0.04%
2021/02/24	7	20.28	14	20.10	20.00	-7	14,252	-0.05%
2021/02/23	12	20.16	63	20.05	20.00	-51	14,186	-0.36%
2021/02/22	74	20.10	2	20.20	20.10	72	14,303	0.50%
2021/02/19	11	19.70	0	0.00	19.65	11	14,180	0.08%
2021/02/18	10	19.50	12	19.55	19.60	-2	14,283	-0.01%
2021/02/17	15	19.00	8	18.94	19.25	7	14,352	0.05%
2021/02/04	1	18.65	7	18.69	18.60	-6	14,728	-0.04%
2021/02/03	2	18.30	0	0.00	18.10	2	14,892	0.01%
2021/02/02	1	18.10	0	0.00	18.30	1	15,281	0.01%
2021/02/01	1	17.60	0	0.00	18.00	1	15,529	0.01%
2021/01/29	10	18.35	0	0.00	18.00	10	15,765	0.06%
2021/01/28	1	18.15	1	18.30	18.15	0	16,275	0.00%
2021/01/27	2	18.60	2	18.60	18.60	0	16,530	0.00%
2021/01/26	5	18.96	0	0.00	18.80	5	16,971	0.03%
2021/01/25	13	19.17	1	19.25	19.25	12	17,313	0.07%
2021/01/22	16	19.01	11	18.97	19.20	5	17,522	0.03%
2021/01/21	0	0.00	2	17.50	18.10	-2	17,231	-0.01%
2021/01/20	2	17.88	0	0.00	17.35	2	17,754	0.01%
2021/01/19	3	18.45	2	18.70	18.35	1	18,033	0.01%
2021/01/18	0	0.00	8	17.53	18.00	-8	18,167	-0.04%
2021/01/15	1	18.20	0	0.00	17.85	1	18,560	0.01%
2021/01/14	2	18.80	4	18.83	18.65	-2	18,778	-0.01%
2021/01/13	2	18.65	3	18.75	18.70	-1	18,975	-0.01%
2021/01/12	11.5	18.87	5	18.84	18.60	6.5	19,213	0.03%
2021/01/11	27	19.10	3	19.15	19.10	24	19,920	0.12%
2021/01/08	21	18.95	2	18.90	18.90	19	20,718	0.09%
2021/01/07	16.4	19.36	20	19.53	19.45	-3.7	22,688	-0.02%
2021/01/06	1	19.00	30	19.05	18.70	-29	24,370	-0.12%
2021/01/04	5	19.75	3	19.78	19.70	2	27,448	0.01%
2020/12/31	1	20.25	0	0.00	20.10	1	28,462	0.00%
2020/12/29	2	20.55	3	20.78	20.45	-1	29,676	0.00%
2020/12/28	3	20.20	0	0.00	20.15	3	29,606	0.01%
2020/12/25	3	20.25	4	20.31	20.20	-1	29,736	0.00%
2020/12/24	32	20.27	1	20.25	20.05	31	30,004	0.10%
2020/12/23	6	20.37	7	20.32	20.20	-1	30,378	0.00%
2020/12/22	6	20.42	4	20.25	19.60	2	30,648	0.01%
2020/12/21	0	0.00	3	20.23	20.35	-3	30,718	-0.01%
2020/12/18	1	19.85	1	19.90	19.80	0	30,755	0.00%
2020/12/17	0	0.00	11	19.77	19.75	-11	30,826	-0.04%
2020/12/16	1	19.90	6	20.04	19.95	-5	30,903	-0.02%
2020/12/15	11	20.23	0	0.00	19.70	11	31,315	0.04%
2020/12/14	3	20.25	1	20.15	20.30	2	31,321	0.01%
2020/12/11	0	0.00	5	20.55	20.05	-5	31,531	-0.02%
2020/12/10	0.9	20.50	4	20.98	20.50	-3.1	32,173	-0.01%
2020/12/09	3	20.58	161	20.89	20.55	-158	32,638	-0.48%	大賣/鉅額交易
2020/12/08	26	21.16	8	21.28	20.95	18	34,293	0.05%
2020/12/07	151	21.13	7	20.82	20.85	144	34,691	0.42%	大買/鉅額交易
2020/12/04	3	20.80	5	20.75	20.65	-2	35,454	-0.01%
2020/12/03	2	20.95	5	20.78	20.60	-3	36,695	-0.01%
2020/12/02	3	20.62	2	20.55	20.60	1	37,887	0.00%
2020/12/01	2	21.45	22	20.98	20.85	-20	38,339	-0.05%
2020/11/30	37	21.41	85	21.32	21.35	-48	38,761	-0.12%
2020/11/27	59	20.88	34	20.78	20.80	25	38,628	0.06%
2020/11/26	4	19.96	0	0.00	19.85	4	38,010	0.01%
2020/11/25	48	20.05	33	19.90	19.90	15	38,502	0.04%
2020/11/24	4	19.51	10	19.35	19.45	-6	38,115	-0.02%
2020/11/23	1	19.10	0	0.00	19.15	1	38,060	0.00%
2020/11/20	2	19.03	57	19.10	19.00	-55	38,056	-0.14%
2020/11/19	32	19.22	34.5	19.08	19.20	-2.5	38,234	-0.01%
2020/11/18	3	18.85	2	18.95	18.85	1	38,335	0.00%
2020/11/17	12	18.88	5	19.10	18.90	7	38,556	0.02%
2020/11/16	4	18.89	4	18.90	18.85	0	38,716	0.00%
2020/11/13	10	19.20	32	19.17	19.35	-22	39,033	-0.06%
2020/11/12	6	19.00	1	18.60	18.70	5	39,568	0.01%
2020/11/11	2	19.35	54.2	19.35	19.20	-52.2	39,631	-0.13%
2020/11/10	31.2	19.48	110	19.55	19.20	-78.8	39,666	-0.20%	大賣/
2020/11/09	16	20.23	20	20.13	20.10	-4	39,412	-0.01%
2020/11/06	3	20.37	19	20.11	20.15	-16	39,594	-0.04%
2020/11/05	8	20.58	17.6	20.64	20.45	-9.6	40,590	-0.02%
2020/11/04	4	20.25	4	20.13	20.05	0	40,637	0.00%
2020/11/03	17	20.78	12	20.52	20.45	5	41,046	0.01%
2020/11/02	15	19.93	27	19.87	19.95	-12	40,889	-0.03%
2020/10/30	13	20.59	20	20.48	20.10	-7	40,665	-0.02%
2020/10/29	31	20.40	36	20.53	20.60	-5	41,076	-0.01%
2020/10/28	33	20.90	28	21.04	20.60	5	41,354	0.01%
2020/10/27	25	20.70	20	20.52	20.45	5	40,705	0.01%
2020/10/26	12	20.79	24	20.69	20.60	-12	40,295	-0.03%
2020/10/23	31	21.05	15	21.02	20.85	16	40,027	0.04%
2020/10/22	23	20.75	15	20.54	20.60	8	39,509	0.02%
2020/10/21	12	20.93	13	20.64	20.55	-1	39,134	0.00%
2020/10/20	10	20.89	15	20.68	20.85	-5	38,902	-0.01%
2020/10/19	20	20.95	95	20.65	21.10	-75	38,609	-0.19%
2020/10/16	60	21.17	28	20.95	20.60	32	37,892	0.08%
2020/10/15	439	21.53	136	21.45	21.85	303	37,047	0.82%	大買/大賣/鉅額交易
2020/10/14	147.5	21.35	134	21.43	21.00	13.5	34,946	0.04%	大買/大賣/
2020/10/13	1,089	20.02	1,085.2	20.11	20.00	3.8	32,964	0.01%	大買/大賣/
2020/10/12	53	19.47	110	20.10	20.45	-57	31,353	-0.18%	大賣/
2020/10/08	46	18.54	44	18.56	18.60	2	29,686	0.01%
2020/10/07	21	18.05	13	18.07	17.85	8	28,511	0.03%
2020/10/06	56	18.08	35	18.07	17.80	21	28,220	0.07%
2020/10/05	10	17.23	7	17.41	17.55	3	27,286	0.01%
2020/09/30	2	16.85	5.1	16.95	17.10	-3.1	27,209	-0.01%
2020/09/29	7	16.96	8	16.99	16.80	-1	27,101	0.00%
2020/09/28	7	16.91	30	16.78	17.00	-23	26,757	-0.09%
2020/09/25	23	16.55	34	16.44	16.10	-11	26,283	-0.04%
2020/09/24	39	16.91	14	16.95	16.75	25	25,687	0.10%
2020/09/23	13	16.88	1	16.95	17.05	12	25,407	0.05%
2020/09/22	4	16.59	0	0.00	16.85	4	25,149	0.02%
2020/09/21	1	16.85	2	16.90	16.85	-1	25,138	0.00%
2020/09/18	23	17.23	1	17.25	17.00	22	24,931	0.09%
2020/09/17	14	17.00	1	17.15	17.00	13	24,366	0.05%
2020/09/16	4	16.79	16	16.93	17.05	-12	24,148	-0.05%
2020/09/15	8	17.37	14	17.34	17.00	-6	23,753	-0.03%
2020/09/14	26	16.89	4	17.04	16.60	22	22,933	0.10%
2020/09/11	63	17.80	69	17.49	17.45	-6	22,205	-0.03%
2020/09/10	6	16.72	14	17.01	17.05	-8	20,392	-0.04%
2020/09/09	25	16.87	56	16.54	16.80	-31	19,644	-0.16%
2020/09/08	39	16.49	265	17.10	16.05	-226	18,507	-1.22%	大賣/鉅額交易
2020/09/07	257	16.77	187.2	16.66	16.90	69.8	17,118	0.41%	大買/大賣/
2020/09/04	153	15.34	8	15.07	15.40	145	15,736	0.92%	大買/鉅額交易
2020/09/03	9	15.41	20	15.31	15.55	-11	15,095	-0.07%
2020/09/02	12	14.77	36	15.02	15.15	-24	14,301	-0.17%
2020/09/01	9	14.66	53	14.75	14.65	-44	13,840	-0.32%
2020/08/31	26	14.97	14	14.84	14.95	12	13,480	0.09%
2020/08/28	7.8	14.39	0	0.00	14.45	7.8	12,728	0.06%
2020/08/27	11	14.45	1	14.65	14.35	10	12,568	0.08%
2020/08/26	19	14.68	50	14.63	14.60	-31	12,399	-0.25%
2020/08/25	0	0.00	5	14.45	14.60	-5	12,238	-0.04%
2020/08/24	50	14.40	12	14.30	14.55	38	11,913	0.32%
2020/08/21	1	14.45	4	14.39	14.40	-3	11,655	-0.03%
2020/08/20	8	14.01	49	13.74	13.90	-41	11,333	-0.36%
2020/08/19	68	14.82	18	14.61	14.35	50	10,965	0.46%
2020/08/18	86	15.04	23	14.78	14.85	63	10,457	0.60%
2020/08/17	14	14.44	126	14.23	14.40	-112	9,697	-1.15%	大賣/鉅額交易
2020/08/14	30	13.96	132	13.95	13.90	-102	9,298	-1.10%	大賣/鉅額交易
2020/08/13	15	13.78	0	0.00	13.70	15	9,005	0.17%
2020/08/12	144	14.10	11	14.20	14.10	133	8,795	1.51%	大買/鉅額交易
2020/08/11	121	14.34	562	14.77	14.20	-441	8,377	-5.26%	大買/大賣/鉅額交易
2020/08/10	1,278	15.05	784.6	15.05	15.05	493.4	7,094	6.95%	大買/大賣/鉅額交易
2020/08/07	91	13.59	60.1	13.63	13.70	30.9	6,479	0.48%
2020/08/06	16	12.86	14	12.92	13.10	2	5,856	0.03%
2020/08/05	44	12.76	0	0.00	12.90	44	5,551	0.79%
2020/08/04	24	12.81	10	13.04	12.85	14	5,409	0.26%
2020/08/03	14	11.86	3	11.55	12.30	11	4,639	0.24%
2020/07/31	4	11.13	0	0.00	11.20	4	4,074	0.10%
2020/07/30	0	0.00	5	11.05	11.10	-5	4,377	-0.11%
2020/07/29	0	0.00	1	10.85	10.90	-1	4,512	-0.02%
2020/07/27	2	10.95	0	0.00	10.95	2	4,503	0.04%
2020/07/22	0	0.00	5	11.30	11.15	-5	4,464	-0.11%
2020/07/21	5	11.10	0	0.00	11.10	5	4,394	0.11%
2020/07/17	0	0.00	2	11.00	10.95	-2	4,381	-0.05%
2020/07/15	0	0.00	15	11.40	11.25	-15	4,316	-0.35%
2020/07/14	1	11.20	0	0.00	11.15	1	4,151	0.02%
2020/07/13	5	11.25	0	0.00	11.25	5	4,121	0.12%
2020/07/10	2	11.25	0	0.00	11.20	2	4,071	0.05%
2020/07/09	16	11.52	12	11.25	11.70	4	3,952	0.10%
2020/06/30	6	10.89	6	10.94	10.85	0	3,416	0.00%
2020/06/24	0.1	10.55	0	0.00	10.55	0.1	3,209	0.00%
2020/06/18	2	10.55	2	10.60	10.60	0	3,249	0.00%
2020/06/17	9	10.74	11	10.85	10.65	-2	3,227	-0.06%
2020/06/11	0	0.00	5	10.45	10.40	-5	3,232	-0.15%
2020/06/09	0	0.00	5	10.95	10.90	-5	3,259	-0.15%
2020/06/01	0	0.00	10	10.80	10.85	-10	3,313	-0.30%
2020/05/28	4	10.80	1	11.00	10.75	3	3,320	0.09%
2020/05/25	10	10.60	0	0.00	10.70	10	3,271	0.31%
2020/05/20	0	0.00	2	10.60	10.60	-2	3,208	-0.06%
2020/05/19	11	10.84	0	0.00	10.75	11	3,191	0.34%
2020/05/18	0	0.00	5	10.90	10.75	-5	3,178	-0.16%
2020/05/14	10	10.80	10	10.50	10.50	0	3,102	0.00%
2020/05/13	7	10.97	0	0.00	10.95	7	3,060	0.23%
2020/05/12	0	0.00	1	10.80	10.65	-1	2,986	-0.03%
2020/05/11	1	11.00	2	10.93	10.95	-1	2,978	-0.03%
2020/05/06	13	10.97	15	11.03	10.60	-2	2,909	-0.07%
2020/05/05	4	9.93	4	10.01	10.65	0	2,599	0.00%
2020/04/24	0	0.00	2	9.31	9.30	-2	2,553	-0.08%
2020/04/23	2	9.22	5	9.18	9.21	-3	2,570	-0.12%
2020/04/21	5	9.17	0	0.00	8.96	5	2,707	0.18%
2020/04/17	0	0.00	5	9.38	9.28	-5	2,856	-0.18%
2020/04/16	5	9.29	0	0.00	9.30	5	2,873	0.17%
2020/04/13	5	9.08	0	0.00	9.08	5	2,918	0.17%
2020/04/08	8	8.53	8	8.82	8.80	0	2,996	0.00%
2020/04/07	0	8.50	0	0.00	8.50	0	2,997	0.00%
2020/04/06	0	8.42	0	0.00	8.42	0	3,051	0.00%
2020/04/01	5	8.15	0	0.00	8.38	5	3,094	0.16%
2020/03/27	0	8.30	0	0.00	8.28	0	3,348	0.00%
2020/03/19	11	6.93	0	0.00	6.97	11	3,423	0.32%
2020/03/17	5	7.70	0	0.00	7.66	5	3,319	0.15%
2020/03/13	5	8.12	1	8.50	8.40	4	3,239	0.12%
2020/02/24	0	10.55	0	0.00	10.55	0	2,975	0.00%
2020/02/19	0	0.00	1	10.70	10.70	-1	2,944	-0.03%
2020/02/14	1	10.75	0	0.00	10.75	1	2,939	0.03%
2020/02/13	3	10.75	6	10.81	10.80	-3	2,962	-0.10%
2020/02/12	6	10.74	6	10.80	10.75	0	2,935	0.00%
2020/02/11	4	10.75	3	10.80	10.75	1	2,913	0.03%
2020/02/07	3	11.00	1	11.10	10.85	2	2,894	0.07%
2020/02/06	2	11.05	2	11.13	11.05	0	2,909	0.00%
2020/02/05	1	11.10	0	0.00	11.00	1	2,889	0.03%
2020/02/03	0	0.00	40	10.75	10.90	-40	2,993	-1.34%
2020/01/30	0	0.00	36	11.08	11.05	-36	2,920	-1.23%
2020/01/20	0	0.00	2	12.00	11.95	-2	2,828	-0.07%
2020/01/17	0	0.00	1	12.00	12.00	-1	2,792	-0.04%
2020/01/16	6	12.03	0	0.00	12.00	6	2,755	0.22%
2020/01/14	40	11.75	0	0.00	11.80	40	2,591	1.54%
2020/01/06	0	0.00	2	11.25	11.25	-2	2,374	-0.08%
2020/01/03	2	11.45	2	11.60	11.50	0	2,340	0.00%
2020/01/02	2	11.50	5	11.50	11.50	-3	2,340	-0.13%
2019/12/30	3	11.45	0	0.00	11.40	3	2,244	0.13%
2019/12/25	5	11.05	0.1	11.00	11.05	4.9	2,092	0.24%
2019/12/23	0	0.00	1	11.00	11.10	-1	1,822	-0.05%
2019/12/02	0	0.00	1	10.65	10.60	-1	1,804	-0.06%
2019/11/22	0	0.00	18	10.80	10.70	-18	1,809	-0.99%
2019/11/21	0	0.00	5	10.60	10.60	-5	1,724	-0.29%
2019/11/19	0	0.00	1	10.60	10.60	-1	1,797	-0.06%
2019/11/11	0	0.00	5	10.60	10.60	-5	1,764	-0.28%
2019/10/31	30	10.70	30	10.80	10.65	0	1,739	0.00%
2019/10/21	0	0.00	3	10.55	10.60	-3	1,708	-0.18%
2019/10/18	0	0.00	2	10.70	10.40	-2	1,743	-0.11%
2019/10/16	5	10.70	0	0.00	10.65	5	1,764	0.28%
2019/09/23	0	0.00	0.1	10.90	10.90	-0.1	1,941	0.00%
2019/09/19	0	0.00	6	10.87	10.80	-6	1,913	-0.31%
2019/09/18	6	10.90	0	0.00	10.95	6	1,891	0.32%
2019/08/21	1	10.05	0	0.00	10.10	1	2,137	0.05%
2019/07/29	0	0.00	5	11.30	11.30	-5	2,427	-0.21%
2019/07/24	6	11.05	0	0.00	11.00	6	2,516	0.24%
2019/07/17	0	0.00	1	11.55	11.35	-1	2,458	-0.04%
2019/06/28	0	0.00	1	10.95	10.90	-1	2,399	-0.04%
2019/06/04	1	11.50	0	0.00	11.40	1	2,734	0.04%
2019/05/30	0	0.00	4	11.20	11.25	-4	2,539	-0.16%
2019/05/28	2	11.45	4	11.30	11.30	-2	2,545	-0.08%
2019/05/27	5	11.45	1	11.40	11.40	4	2,533	0.16%
2019/05/24	3	11.32	0	0.00	11.25	3	2,488	0.12%
2019/05/23	3	11.15	1	11.15	11.10	2	2,464	0.08%
2019/05/22	0	0.00	2	11.20	11.20	-2	2,452	-0.08%
2019/05/21	2	11.25	2	11.25	11.20	0	2,449	0.00%
2019/05/14	2	10.40	0	0.00	10.70	2	2,626	0.08%
2019/05/13	0	0.00	13	10.75	10.55	-13	2,860	-0.45%
2019/05/03	0	0.00	7	11.30	11.20	-7	2,934	-0.24%
2019/04/23	4	11.00	10	11.05	11.05	-6	2,772	-0.22%
2019/04/22	3	10.90	8	10.90	10.90	-5	2,732	-0.18%
2019/04/17	0	0.00	1	10.65	10.75	-1	2,699	-0.04%
2019/04/15	8	10.55	0	0.00	10.55	8	2,695	0.30%
2019/04/12	0	0.00	31	10.80	10.70	-31	2,721	-1.14%
2019/04/03	0	0.00	1	11.15	11.20	-1	2,670	-0.04%
2019/04/01	10	11.30	2	11.13	11.10	8	2,753	0.29%
2019/03/27	22	11.20	25	11.23	11.20	-3	2,941	-0.10%
2019/03/25	0	11.05	3	11.05	11.10	-3	2,915	-0.10%
2019/03/22	0	0.00	4	11.30	11.20	-4	2,909	-0.14%
2019/03/21	32	11.74	30	11.57	11.55	2	2,866	0.07%
2019/03/19	3	11.45	1	11.55	11.60	2	2,792	0.07%
2019/03/12	6	11.30	0	0.00	11.25	6	2,645	0.23%
2019/03/05	0	0.00	11	11.02	11.05	-11	2,753	-0.40%
2019/03/04	0	11.00	0	0.00	11.05	0	2,764	0.00%
2019/02/26	0	11.00	0	0.00	11.05	0	2,803	0.00%
2019/02/20	0	0.00	1	10.95	11.00	-1	2,822	-0.04%
2019/02/19	0	0.00	10	11.25	11.00	-10	2,818	-0.35%
2019/02/18	0	0.00	1	10.80	10.80	-1	2,767	-0.04%
2019/02/15	15	11.48	10	11.50	10.95	5	2,854	0.18%
2019/02/13	13	11.05	1	11.10	11.25	12	2,703	0.44%
2019/02/12	8	11.08	3	10.90	11.25	5	2,610	0.19%
2019/01/24	0	0.00	8	10.15	10.20	-8	2,450	-0.33%
2019/01/18	0	0.00	0.2	9.94	9.98	-0.2	2,513	-0.01%
2019/01/09	8	10.00	9	10.03	10.15	-1	2,668	-0.04%
2019/01/03	0	0.00	1	10.00	9.91	-1	2,791	-0.04%
2019/01/02	0	0.00	21	10.05	10.05	-21	2,798	-0.75%
2018/12/28	0	0.00	7	10.15	10.15	-7	2,833	-0.25%
2018/12/27	9	10.35	0	0.00	10.15	9	2,916	0.31%
2018/12/25	0	0.00	1	10.45	10.30	-1	3,263	-0.03%
2018/12/24	1	10.75	3	10.75	10.65	-2	3,288	-0.06%
2018/12/22	1	10.85	14	10.75	10.70	-13	3,335	-0.39%
2018/12/21	3	9.91	0	0.00	9.87	3	3,217	0.09%
2018/12/20	0	0.00	46	9.97	9.94	-46	3,275	-1.40%
2018/12/17	30	10.45	0	0.00	10.45	30	3,711	0.81%
2018/12/07	3	10.50	2	10.55	10.50	1	4,099	0.02%
2018/12/06	20	10.55	5	10.45	10.45	15	4,191	0.36%
2018/12/05	16	10.85	0	0.00	10.85	16	4,166	0.38%
2018/12/03	2	11.15	35	11.14	11.15	-33	4,232	-0.78%
2018/11/30	22	10.85	72	10.85	10.80	-50	4,168	-1.20%
2018/11/29	0	0.00	27	11.17	11.00	-27	4,141	-0.65%
2018/11/28	28	10.88	0	0.00	10.85	28	4,072	0.69%
2018/11/27	12	10.85	0	0.00	10.95	12	4,045	0.30%
2018/11/26	13	10.77	0	0.00	10.80	13	4,035	0.32%
2018/11/14	1	11.20	1	11.45	11.45	0	4,121	0.00%
2018/11/12	0	0.00	6	11.10	11.10	-6	4,080	-0.15%
2018/11/07	6	11.30	0	0.00	11.35	6	4,174	0.14%
2018/11/06	0	0.00	10	11.30	11.25	-10	4,254	-0.24%
2018/11/02	0	0.00	8	11.21	11.20	-8	4,356	-0.18%
2018/11/01	2	10.90	0	0.00	11.05	2	4,378	0.05%
2018/10/30	11	10.50	0	0.00	10.60	11	4,335	0.25%
2018/10/26	3	10.20	0	0.00	10.45	3	4,278	0.07%
2018/10/19	10	11.55	0	0.00	11.65	10	4,255	0.23%
2018/10/15	0	0.00	11	11.92	12.00	-11	4,320	-0.25%
2018/10/11	1	11.60	3	11.65	11.45	-2	4,484	-0.04%
2018/10/09	0	0.00	2	12.70	12.60	-2	4,515	-0.04%
2018/10/05	8	12.94	5	12.75	12.70	3	4,527	0.07%
2018/10/04	3	13.20	3	13.25	13.30	0	4,519	0.00%
2018/10/03	14	13.65	27	13.58	13.35	-13	4,496	-0.29%
2018/10/01	33	13.22	23	13.19	13.25	10	4,246	0.24%
2018/09/27	0	0.00	1	12.90	12.90	-1	4,202	-0.02%
2018/09/26	1	13.40	1	13.45	13.15	0	4,190	0.00%
2018/09/25	5	13.05	2	13.00	13.15	3	4,146	0.07%
2018/09/21	10	12.65	8	12.66	12.70	2	3,916	0.05%
2018/09/19	8	12.70	5	12.85	12.65	3	3,943	0.08%
2018/09/18	77	12.56	22	12.83	12.40	55	3,965	1.39%
2018/09/17	0	0.00	10	12.40	12.50	-10	3,943	-0.25%
2018/09/14	20	11.90	10	12.00	12.05	10	3,935	0.25%
2018/09/13	10	11.95	0	0.00	11.90	10	3,960	0.25%
2018/09/12	12	11.64	17	11.86	11.85	-5	3,979	-0.13%
2018/09/10	2	11.15	0	0.00	11.10	2	4,209	0.05%
2018/09/07	1	11.80	5	12.15	11.75	-4	4,251	-0.09%
2018/09/06	1	12.15	0	0.00	12.05	1	4,651	0.02%
2018/09/05	8	12.20	0	0.00	12.25	8	5,331	0.15%
2018/08/31	0	0.00	20	12.25	12.35	-20	5,567	-0.36%
2018/08/30	32	12.48	0	0.00	12.25	32	5,679	0.56%
2018/08/29	1	12.35	10	12.35	12.35	-9	5,782	-0.16%
2018/08/28	10	12.35	0	0.00	12.35	10	5,909	0.17%
2018/08/27	0	0.00	20	12.35	12.40	-20	6,233	-0.32%
2018/08/24	20	12.45	0	0.00	12.35	20	6,373	0.31%
2018/08/23	0	0.00	7	12.64	12.70	-7	6,664	-0.11%
2018/08/17	0	0.00	10	12.25	12.15	-10	7,361	-0.14%
2018/08/16	8	12.23	3	12.23	12.25	5	7,527	0.07%
2018/08/15	0	0.00	8	12.56	12.40	-8	7,579	-0.11%
2018/08/14	0	0.00	6	12.62	12.60	-6	7,628	-0.08%
2018/08/13	5	12.75	0	0.00	12.55	5	7,664	0.07%
2018/08/10	5	13.47	0	0.00	13.10	5	7,667	0.07%
2018/08/09	9	13.68	3	13.77	13.70	6	7,618	0.08%
2018/08/08	7	13.88	8.7	13.88	13.75	-1.7	7,762	-0.02%
2018/08/07	1	13.60	3	13.78	13.70	-2	8,109	-0.02%
2018/08/06	0	0.00	1	13.75	13.75	-1	8,237	-0.01%
2018/08/03	0	0.00	10	13.60	13.60	-10	8,417	-0.12%
2018/08/02	2	13.58	1	13.85	13.55	1	8,652	0.01%
2018/08/01	2	13.70	1	13.90	13.75	1	8,977	0.01%
2018/07/31	0	0.00	6	13.87	13.85	-6	9,091	-0.07%
2018/07/30	10	13.68	7	13.75	13.65	3	9,151	0.03%
2018/07/27	4	13.58	6	13.69	13.60	-2	9,351	-0.02%
2018/07/26	6	13.65	0	0.00	13.55	6	9,606	0.06%
2018/07/25	1	13.75	0	0.00	13.75	1	10,127	0.01%
2018/07/24	0	0.00	10	13.40	13.45	-10	10,561	-0.09%
2018/07/20	20	13.60	20	13.35	13.25	0	11,292	0.00%
2018/07/19	20	13.90	20	13.95	13.85	0	11,552	0.00%
2018/07/18	65	14.04	70	14.05	13.85	-5	11,902	-0.04%
2018/07/17	0	0.00	12	13.75	13.80	-12	11,997	-0.10%
2018/07/16	0	0.00	15	13.53	13.45	-15	12,675	-0.12%
2018/07/13	2	13.38	0	0.00	13.35	2	13,308	0.02%
2018/07/12	0	0.00	5	13.48	13.35	-5	13,655	-0.04%
2018/07/10	20	13.01	21	13.08	12.95	-1	14,680	-0.01%
2018/07/09	0	0.00	5	12.80	12.80	-5	15,078	-0.03%
2018/07/06	10	12.23	10	12.40	12.50	0	15,444	0.00%
2018/07/05	6	12.95	0	0.00	12.70	6	16,184	0.04%
2018/07/04	5	12.87	0	0.00	13.05	5	17,463	0.03%
2018/07/03	9	13.26	0	0.00	13.00	9	19,033	0.05%
2018/07/02	1	13.55	0	0.00	13.50	1	20,309	0.00%
2018/06/27	1	14.00	8	13.93	13.90	-7	22,255	-0.03%
2018/06/26	5	13.55	1	13.55	13.60	4	23,205	0.02%
2018/06/25	1	14.25	3	14.22	14.05	-2	23,961	-0.01%
2018/06/22	0	0.00	2	14.25	14.15	-2	24,878	-0.01%
2018/06/20	0	0.00	1	14.30	14.35	-1	24,904	0.00%
2018/06/19	5	15.05	2	14.98	14.55	3	24,906	0.01%
2018/06/15	0	0.00	10	14.50	14.55	-10	24,923	-0.04%
2018/06/14	96	14.86	71	14.80	14.45	25	24,848	0.10%
2018/06/13	49	14.71	43	14.82	14.70	6	24,440	0.02%
2018/06/12	0	0.00	3	14.20	14.10	-3	23,812	-0.01%
2018/06/11	6	14.25	10	14.25	14.20	-4	23,741	-0.02%
2018/06/08	2	14.28	3	14.30	14.25	-1	23,712	0.00%
2018/06/07	5	14.65	0	0.00	14.35	5	23,684	0.02%
2018/06/06	0	0.00	2	14.70	14.55	-2	23,629	-0.01%
2018/06/05	1	14.55	0	0.00	14.55	1	23,579	0.00%
2018/06/04	25	15.02	29	15.13	14.90	-4	23,514	-0.02%
2018/06/01	2	15.03	22	15.02	14.80	-20	23,306	-0.09%
2018/05/31	9	14.79	7	15.09	14.55	2	23,221	0.01%
2018/05/30	73	14.80	43	14.83	14.90	30	23,023	0.13%
2018/05/29	1	14.10	1	13.95	14.10	0	22,535	0.00%
2018/05/28	1	14.00	10	13.95	13.90	-9	22,576	-0.04%
2018/05/25	31	14.12	15	14.07	14.10	16	22,941	0.07%
2018/05/24	6	14.43	31	14.28	14.20	-25	22,970	-0.11%
2018/05/23	1	13.95	0	0.00	13.95	1	23,027	0.00%
2018/05/22	2	14.20	0	0.00	14.10	2	22,983	0.01%
2018/05/21	1	14.20	0	0.00	14.20	1	22,997	0.00%
2018/05/18	1	14.35	0	0.00	14.10	1	23,043	0.00%
2018/05/17	0	0.00	5	14.35	14.25	-5	23,107	-0.02%
2018/05/16	27	14.50	0	0.00	14.50	27	23,085	0.12%
2018/05/15	34	14.47	66	14.55	14.70	-32	23,051	-0.14%
2018/05/14	26	14.04	66	14.00	14.00	-40	22,841	-0.18%
2018/05/11	10	14.27	3	14.32	14.20	7	22,794	0.03%
2018/05/10	44	14.43	7	14.16	14.05	37	22,677	0.16%
2018/05/09	0	0.00	5	14.65	14.55	-5	22,549	-0.02%
2018/05/08	1	13.90	1	14.15	13.80	0	22,331	0.00%
2018/05/04	1	14.45	11	14.31	14.40	-10	22,270	-0.04%
2018/05/03	2	14.25	14	14.23	14.10	-12	22,104	-0.05%
2018/05/02	8	14.85	3	15.27	14.80	5	22,036	0.02%
2018/04/30	10	15.72	9	15.26	15.80	1	21,551	0.00%
2018/04/27	7	14.53	8	15.04	14.95	-1	21,151	0.00%
2018/04/26	11	15.01	5	15.25	14.75	6	21,133	0.03%
2018/04/25	3	15.50	3	15.30	15.70	0	20,731	0.00%
2018/04/24	11	15.60	27	15.18	15.15	-16	20,593	-0.08%
2018/04/23	5	16.05	26	16.19	16.10	-21	20,318	-0.10%
2018/04/20	137	16.65	110	16.73	16.40	27	20,316	0.13%	大買/大賣/
2018/04/19	40	16.48	7	16.44	16.45	33	20,016	0.16%
2018/04/18	21	16.19	32	16.42	16.10	-11	20,022	-0.05%
2018/04/17	38	16.16	15	16.29	16.00	23	21,850	0.11%
2018/04/16	27	16.00	50	16.29	16.10	-23	22,218	-0.10%
2018/04/13	15	16.21	28	16.18	15.90	-13	22,585	-0.06%
2018/04/12	32	16.15	9	16.07	15.95	23	22,255	0.10%
2018/04/11	48	16.19	78	16.36	16.65	-30	21,929	-0.14%
2018/04/10	148	17.06	118	17.14	16.15	30	21,196	0.14%	大買/大賣/
2018/04/09	91	17.60	40	17.72	17.90	51	19,983	0.26%
2018/04/03	20	16.07	116	16.13	16.70	-96	18,537	-0.52%	大賣/
2018/04/02	27	15.80	115	15.78	15.55	-88	17,694	-0.50%	大賣/
2018/03/31	12	15.22	16	15.16	15.10	-4	17,151	-0.02%
2018/03/30	262	15.96	74	15.41	15.25	188	16,948	1.11%	大買/鉅額交易
2018/03/29	34	15.01	7	14.80	15.00	27	15,991	0.17%
2018/03/28	26	14.44	22	14.38	14.10	4	15,053	0.03%
2018/03/27	138	13.71	159	13.82	14.10	-21	14,266	-0.15%	大買/大賣/
2018/03/26	0	0.00	13	13.18	13.10	-13	13,432	-0.10%
2018/03/23	1	12.75	0	0.00	12.85	1	13,663	0.01%
2018/03/22	14	13.24	20	13.45	13.05	-6	14,101	-0.04%
2018/03/21	1	13.50	20	13.50	13.45	-19	14,098	-0.13%
2018/03/20	1	12.85	1	12.85	12.90	0	13,974	0.00%
2018/03/15	2	12.95	0	0.00	12.95	2	14,596	0.01%
2018/03/14	5	12.90	0	0.00	12.90	5	14,940	0.03%
2018/03/13	0	0.00	6	13.20	13.00	-6	15,727	-0.04%
2018/03/12	26	12.99	25	12.93	12.85	1	16,159	0.01%
2018/03/09	1	13.15	0	0.00	12.95	1	16,574	0.01%
2018/03/08	0	0.00	2	13.20	13.20	-2	17,110	-0.01%
2018/03/07	4	13.29	0	0.00	13.05	4	17,678	0.02%
2018/03/06	1	13.55	0	0.00	13.50	1	18,586	0.01%
2018/03/05	19	13.86	17	13.87	13.55	2	19,631	0.01%
2018/03/02	13	14.00	12	14.07	13.90	1	20,530	0.00%
2018/03/01	30	13.88	26	14.12	14.00	4	21,225	0.02%
2018/02/27	68	14.07	75	14.01	14.00	-7	21,425	-0.03%
2018/02/26	1	13.60	2	13.90	13.55	-1	21,188	0.00%
2018/02/23	5	13.71	5	13.70	13.70	0	21,268	0.00%
2018/02/22	0	0.00	2	12.95	12.95	-2	21,431	-0.01%
2018/02/21	3	12.98	2	13.00	13.00	1	21,854	0.00%
2018/02/12	3	12.37	3	12.62	12.60	0	21,895	0.00%
2018/02/09	0	0.00	22	11.58	12.40	-22	22,394	-0.10%
2018/02/08	21	12.20	0	0.00	12.05	21	22,327	0.09%
2018/02/07	3	12.42	43	12.34	12.50	-40	22,386	-0.18%
2018/02/06	44	11.95	6	12.19	11.80	38	22,465	0.17%
2018/02/05	43	12.87	36	12.97	13.05	7	22,689	0.03%
2018/02/02	31	13.50	11	13.42	13.40	20	23,266	0.09%
2018/02/01	7	13.53	39	13.66	13.45	-32	23,966	-0.13%
2018/01/31	8	12.99	11	13.14	13.30	-3	23,942	-0.01%
2018/01/30	38	13.43	261	13.24	13.15	-223	23,941	-0.93%	大賣/鉅額交易
2018/01/29	6	13.52	3	13.50	13.50	3	23,884	0.01%
2018/01/26	2	13.68	0	0.00	13.60	2	23,907	0.01%
2018/01/25	13	13.70	54	13.86	13.70	-41	23,955	-0.17%
2018/01/24	9	13.57	34	13.60	13.60	-25	23,884	-0.10%
2018/01/23	32	13.70	23	13.76	13.75	9	23,935	0.04%
2018/01/22	77	13.69	15	13.80	13.65	62	24,033	0.26%
2018/01/19	2	14.03	2	14.05	14.15	0	24,310	0.00%
2018/01/16	10	14.25	10	14.55	14.55	0	24,889	0.00%
2018/01/15	50	14.21	55	14.32	14.20	-5	24,884	-0.02%
2018/01/12	9	14.93	11	15.22	14.85	-2	24,415	-0.01%
2018/01/11	2,067	15.25	2,005	15.22	14.80	62	23,839	0.26%	大買/大賣/
2018/01/10	316	14.98	327	14.80	15.00	-11	21,688	-0.05%	大買/大賣/
2018/01/09	254	14.37	128	14.04	14.25	126	20,880	0.60%	大買/大賣/鉅額交易
2018/01/08	80	13.73	10	13.75	13.60	70	20,377	0.34%
2018/01/05	13	13.64	0	0.00	13.55	13	20,271	0.06%
2018/01/03	0	0.00	20	13.80	13.70	-20	20,244	-0.10%
2018/01/02	0	0.00	1	13.95	13.75	-1	20,170	0.00%