大亞 (1609)-凱基-竹科券商分點個股進出

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
60.0
漲跌
▼0.9
漲幅
-1.48%
成交量
65,374張
產業
上市電器電纜類股
907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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/26	19.1	60.82	24.1	60.90	60.00	-5	59,620	-0.01%
2024/04/25	12.1	60.50	15	61.07	60.90	-2.9	58,696	0.00%
2024/04/24	62.1	60.12	71.9	60.35	60.50	-9.8	57,532	-0.02%
2024/04/23	40	58.38	122	58.56	57.60	-82	55,336	-0.15%	大賣/
2024/04/22	83.6	60.40	132.5	63.11	57.80	-48.9	53,268	-0.09%	大賣/
2024/04/19	232.1	64.31	115.5	64.28	64.20	116.6	51,577	0.23%	大買/大賣/鉅額交易
2024/04/18	49.3	63.62	50.5	63.91	64.70	-1.2	45,068	0.00%
2024/04/17	36.5	57.47	86.2	58.15	58.90	-49.7	42,476	-0.12%
2024/04/16	131.1	55.53	153.2	55.36	53.60	-22.1	40,749	-0.05%	大買/大賣/
2024/04/15	104.3	55.36	135.8	55.53	55.60	-31.5	36,988	-0.09%	大買/大賣/
2024/04/12	23	47.62	76.5	48.52	50.60	-53.4	34,024	-0.16%
2024/04/11	19	46.58	45.2	46.39	46.00	-26.2	32,414	-0.08%
2024/04/10	106	47.19	59.2	46.69	46.70	46.8	31,471	0.15%	大買/
2024/04/09	104	44.91	111.6	45.45	45.55	-7.6	29,793	-0.03%	大買/大賣/
2024/04/08	24	42.99	24.1	42.80	43.10	-0.1	28,049	0.00%
2024/04/03	45	41.45	9.1	41.60	41.15	35.9	27,536	0.13%
2024/04/02	10	42.40	16.1	42.05	41.75	-6.1	27,355	-0.02%
2024/04/01	50	43.02	3.7	42.76	42.60	46.3	27,068	0.17%
2024/03/29	46	43.35	21	43.51	43.00	25	26,844	0.09%
2024/03/28	115	44.62	29	44.88	44.20	86	26,243	0.33%	大買/
2024/03/27	36	44.91	99.1	45.32	44.05	-63.1	25,546	-0.25%
2024/03/26	68.1	45.53	78.1	45.70	43.80	-10.1	24,475	-0.04%
2024/03/25	227.4	44.41	164.1	44.58	45.40	63.3	22,208	0.28%	大買/大賣/
2024/03/22	41.1	41.72	116	41.89	42.45	-74.9	18,720	-0.40%	大賣/
2024/03/21	9.1	38.60	110.3	38.41	38.60	-101.2	16,948	-0.60%	大賣/鉅額交易
2024/03/20	42.1	37.79	15	37.60	37.35	27.1	16,636	0.16%
2024/03/19	28.1	38.16	2	38.90	38.10	26.1	16,490	0.16%
2024/03/18	77	38.25	47	38.41	38.45	30	16,303	0.18%
2024/03/15	41	38.02	3.1	38.03	37.95	38	16,333	0.23%
2024/03/14	38.2	38.31	62	38.44	37.85	-23.8	16,455	-0.14%
2024/03/13	1	37.55	4	36.75	36.85	-3	15,554	-0.02%
2024/03/12	2	37.25	9	37.15	37.20	-7	16,240	-0.04%
2024/03/08	12	36.63	6	35.98	36.05	6	16,116	0.04%
2024/03/07	20.5	36.97	4	36.89	36.70	16.5	16,013	0.10%
2024/03/06	58.2	38.45	59	38.64	37.50	-0.9	15,653	-0.01%
2024/03/05	13	36.98	16	36.66	36.35	-3	14,187	-0.02%
2024/03/04	3	37.17	28.5	38.07	36.95	-25.5	14,009	-0.18%
2024/03/01	70	37.86	88.1	37.27	37.85	-18.1	13,745	-0.13%
2024/02/29	2	37.65	59.1	37.39	37.50	-57.1	13,258	-0.43%
2024/02/27	3	35.75	4	36.20	35.65	-1	12,912	-0.01%
2024/02/26	5.1	36.63	11.1	37.13	36.45	-6	12,829	-0.05%
2024/02/23	12	36.06	24	36.49	36.25	-12	12,302	-0.10%
2024/02/22	7	36.54	0.2	36.15	36.40	6.9	12,200	0.06%
2024/02/21	1	36.30	2	36.25	36.15	-1	12,059	-0.01%
2024/02/20	41	36.10	18	36.13	35.90	23	12,000	0.19%
2024/02/19	54.3	36.53	7	36.43	36.30	47.3	11,892	0.40%
2024/02/16	4.1	35.68	2	35.83	35.90	2.1	11,753	0.02%
2024/02/15	6.1	35.18	1	35.35	35.25	5.1	11,571	0.04%
2024/02/05	1	34.50	1	34.45	34.50	0	11,525	0.00%
2024/02/02	3.1	34.84	5	35.26	34.80	-1.9	11,490	-0.02%
2024/02/01	3	35.33	0	0.00	35.40	3	11,408	0.03%
2024/01/31	2	34.93	9	34.65	34.95	-7	11,447	-0.06%
2024/01/30	7.1	35.02	6	34.96	34.90	1.1	11,431	0.01%
2024/01/29	0	34.80	20.1	34.80	34.80	-20.1	11,439	-0.18%
2024/01/26	10	34.90	24	34.59	34.60	-14	11,464	-0.12%
2024/01/25	6.1	34.94	5	34.80	34.85	1.1	11,468	0.01%
2024/01/24	1	35.30	20	35.48	35.35	-19	11,461	-0.17%
2024/01/23	20.1	35.65	17	35.40	35.40	3.1	11,477	0.03%
2024/01/22	3.3	35.44	3.1	35.29	35.35	0.1	11,439	0.00%
2024/01/19	6	35.20	6	35.12	34.80	0	11,317	0.00%
2024/01/18	1	34.73	1	34.80	34.80	0	11,228	0.00%
2024/01/17	3.8	34.84	3	34.90	34.60	0.8	11,190	0.01%
2024/01/16	25.1	35.84	12	35.56	35.50	13.1	11,067	0.12%
2024/01/15	41.1	36.92	88	36.35	36.90	-47	10,747	-0.44%
2024/01/12	2	34.10	0	0.00	34.15	2	9,522	0.02%
2024/01/11	0	0.00	1	33.85	34.10	-1	9,592	-0.01%
2024/01/10	40	33.15	10	33.35	33.25	30	9,701	0.31%
2024/01/09	19	33.70	2.1	33.71	33.65	16.9	9,803	0.17%
2024/01/08	0	0.00	4.1	34.29	34.10	-4.1	9,826	-0.04%
2024/01/05	3	34.32	1	34.70	34.30	2	9,894	0.02%
2024/01/04	2	34.87	3	35.25	34.60	-1	9,942	-0.01%
2024/01/03	21	35.05	16.3	34.98	34.70	4.8	10,003	0.05%
2024/01/02	12	34.81	6	34.96	35.00	6	9,946	0.06%
2023/12/29	29.1	34.58	6	34.58	34.50	23.1	9,959	0.23%
2023/12/28	4	34.99	143	34.76	35.00	-139	9,956	-1.40%	大賣/鉅額交易
2023/12/27	10	34.15	4	34.23	34.00	6	10,054	0.06%
2023/12/26	0	33.95	10	33.87	33.95	-10	10,500	-0.10%
2023/12/25	1.1	33.78	18	33.74	33.75	-16.9	11,418	-0.15%
2023/12/22	0.4	34.13	10	34.35	33.90	-9.6	11,866	-0.08%
2023/12/21	46	34.34	1	34.25	34.30	45	12,507	0.36%
2023/12/20	37.4	33.90	1	34.00	34.20	36.4	12,617	0.29%
2023/12/19	78	33.47	12	33.44	33.45	66	12,665	0.52%
2023/12/18	15.4	34.27	0	0.00	33.90	15.4	12,681	0.12%
2023/12/15	0.1	34.80	0	0.00	34.40	0.1	12,693	0.00%
2023/12/14	18.4	34.73	16	34.70	34.55	2.4	12,628	0.02%
2023/12/13	30.1	35.27	22	34.88	34.85	8.1	12,503	0.06%
2023/12/12	17.2	36.15	11	36.05	35.60	6.2	12,373	0.05%
2023/12/11	53.4	36.10	21	36.35	35.80	32.4	11,967	0.27%
2023/12/08	18.3	35.54	32	35.59	35.60	-13.7	11,478	-0.12%
2023/12/07	66	35.22	51	35.57	35.95	15	11,007	0.14%
2023/12/06	11	33.85	5.1	33.80	33.95	5.9	10,073	0.06%
2023/12/05	29.3	33.38	18	33.45	33.45	11.3	10,041	0.11%
2023/12/04	17	34.33	6	34.49	33.95	11	9,961	0.11%
2023/12/01	0	34.00	0	0.00	33.90	0	9,871	0.00%
2023/11/30	0	0.00	5	34.20	34.05	-5	9,922	-0.05%
2023/11/29	10.3	34.25	11	34.25	34.25	-0.7	9,996	-0.01%
2023/11/28	0.5	34.30	5	34.30	34.45	-4.5	10,079	-0.04%
2023/11/27	13.1	34.22	2	34.30	34.00	11.1	10,284	0.11%
2023/11/24	15	34.34	37	34.29	34.20	-22	10,226	-0.22%
2023/11/22	3	33.50	35	33.53	33.55	-32	9,990	-0.32%
2023/11/21	8	33.66	28	33.73	33.70	-20	10,061	-0.20%
2023/11/20	4	33.41	0	0.00	33.50	4	10,060	0.04%
2023/11/17	44	33.27	7.1	33.31	33.25	36.9	10,102	0.37%
2023/11/16	50	32.95	3.1	33.03	33.00	46.9	10,190	0.46%
2023/11/15	9	32.65	9	32.85	32.75	0	10,289	0.00%
2023/11/14	1	32.20	0	32.25	32.05	1	10,528	0.01%
2023/11/13	1.1	32.10	4	32.28	32.45	-2.9	10,919	-0.03%
2023/11/10	3	32.35	0	0.00	32.25	3	11,057	0.03%
2023/11/09	2	32.70	2	32.55	32.55	0	11,263	0.00%
2023/11/08	7	32.69	0	0.00	32.60	7	11,569	0.06%
2023/11/06	0	0.00	3	33.48	33.45	-3	12,119	-0.02%
2023/11/03	0	0.00	0	32.95	32.80	0	12,498	0.00%
2023/11/02	0	0.00	10	32.35	32.50	-10	12,697	-0.08%
2023/11/01	3.1	31.83	15	32.00	31.90	-11.9	13,002	-0.09%
2023/10/31	0	0.00	10	32.10	32.00	-10	13,902	-0.07%
2023/10/26	3	33.02	10	32.85	32.80	-7	16,488	-0.04%
2023/10/25	11	33.95	51	33.47	33.45	-40	16,712	-0.24%
2023/10/24	1	33.20	1	33.35	33.40	0	16,883	0.00%
2023/10/23	69	33.16	8	33.21	33.05	61	17,175	0.36%
2023/10/20	15	32.02	10	32.20	32.10	5	17,530	0.03%
2023/10/19	17.1	32.71	15	32.85	32.80	2.1	18,760	0.01%
2023/10/18	2	33.20	1	33.10	32.90	1	19,514	0.01%
2023/10/17	18	34.05	26	33.79	33.60	-8	19,983	-0.04%
2023/10/16	14	34.30	12	34.25	34.25	2	20,170	0.01%
2023/10/13	2.2	34.97	4	35.35	34.95	-1.8	21,179	-0.01%
2023/10/12	1	35.60	0	0.00	35.50	1	22,483	0.00%
2023/10/11	6	35.63	0	0.00	35.35	6	22,863	0.03%
2023/10/06	4	36.55	24	36.55	36.40	-20	23,403	-0.09%
2023/10/05	34	37.37	11	36.95	36.90	23	23,809	0.10%
2023/10/04	11	37.02	15	36.99	36.85	-4	24,245	-0.02%
2023/10/03	35	38.29	80	38.12	37.75	-45	24,742	-0.18%
2023/10/02	24	38.85	31.1	38.82	38.60	-7.1	24,700	-0.03%
2023/09/28	24.1	37.89	52.1	38.02	38.45	-28.1	24,534	-0.11%
2023/09/27	23	36.87	3	36.77	36.70	20	24,392	0.08%
2023/09/26	60	36.81	23	36.62	36.35	37	24,300	0.15%
2023/09/25	4	34.95	4	35.15	35.25	0	24,137	0.00%
2023/09/22	2.7	34.09	5	34.24	34.40	-2.3	24,427	-0.01%
2023/09/21	9	33.72	2	33.50	33.45	7	24,577	0.03%
2023/09/20	9.2	34.03	3.7	34.24	34.10	5.6	24,714	0.02%
2023/09/19	2.4	34.41	0	34.95	34.10	2.4	25,156	0.01%
2023/09/18	1	34.90	0	0.00	34.65	1	25,310	0.00%
2023/09/15	9	34.98	1	35.10	35.10	8	25,673	0.03%
2023/09/14	1	34.55	0	0.00	34.85	1	25,991	0.00%
2023/09/13	1	34.90	0	0.00	34.40	1	26,462	0.00%
2023/09/12	4	34.85	0	0.00	34.80	4	27,933	0.01%
2023/09/11	0	0.00	1	35.20	35.15	-1	28,871	0.00%
2023/09/07	2	36.30	1	36.35	36.35	1	30,161	0.00%
2023/09/06	2	36.40	0	0.00	36.25	2	31,062	0.01%
2023/09/05	12	36.17	2	36.08	36.10	10	32,646	0.03%
2023/09/04	44	36.54	2	36.63	36.45	42	35,956	0.12%
2023/09/01	16	36.68	14.1	36.49	36.45	1.9	38,926	0.00%
2023/08/31	2	36.33	4	36.50	36.95	-2	42,430	0.00%
2023/08/30	0	0.00	3	35.90	35.75	-3	43,137	-0.01%
2023/08/29	3	35.42	0	0.00	35.50	3	43,762	0.01%
2023/08/28	2	35.13	3	35.23	35.15	-1	43,860	0.00%
2023/08/25	8	35.89	4	35.98	36.00	4	43,928	0.01%
2023/08/24	3	35.98	5	36.05	35.85	-2	44,056	0.00%
2023/08/23	0	0.00	1	35.80	35.90	-1	44,190	0.00%
2023/08/22	2.5	35.86	42	35.75	35.85	-39.5	44,503	-0.09%
2023/08/21	3	36.47	7	36.43	36.35	-4	44,699	-0.01%
2023/08/18	16	36.80	5	35.95	36.00	11	44,769	0.02%
2023/08/17	8	35.76	6	36.07	36.15	2	44,812	0.00%
2023/08/16	2	34.98	11	34.77	35.15	-9	45,047	-0.02%
2023/08/15	8	34.39	12	34.62	34.70	-4	45,745	-0.01%
2023/08/14	3	33.92	4	33.98	33.60	-1	46,303	0.00%
2023/08/11	4	34.84	4	35.18	34.65	0	46,414	0.00%
2023/08/10	8	36.17	14	35.91	35.70	-6	46,556	-0.01%
2023/08/09	11	37.08	2	36.95	36.85	9	46,722	0.02%
2023/08/08	11	36.90	3	37.03	36.55	8	46,782	0.02%
2023/08/07	11	36.72	1	36.70	37.00	10	47,425	0.02%
2023/08/04	40	37.20	67	37.44	37.35	-27	48,362	-0.06%
2023/08/02	73	39.52	113.3	39.86	39.25	-40.3	48,205	-0.08%	大賣/
2023/08/01	1	37.65	8	37.65	37.50	-7	46,944	-0.01%
2023/07/31	4	37.65	4	37.55	37.65	0	48,426	0.00%
2023/07/28	9.1	37.98	13.3	38.02	38.05	-4.2	50,109	-0.01%
2023/07/27	3	38.42	3	38.35	38.55	0	50,332	0.00%
2023/07/26	15.1	39.07	3	38.45	38.35	12.1	50,990	0.02%
2023/07/25	23	38.88	34	39.16	39.25	-11	50,730	-0.02%
2023/07/24	79.1	40.02	35	40.16	38.80	44.1	50,319	0.09%
2023/07/21	52	39.97	52	39.82	39.75	0	49,129	0.00%
2023/07/20	20	39.17	26.2	39.37	39.60	-6.2	48,499	-0.01%
2023/07/19	14	38.19	5	37.95	38.25	9	48,038	0.02%
2023/07/18	55.2	39.74	35.3	39.70	38.55	19.9	47,915	0.04%
2023/07/17	28.1	39.25	61.3	39.74	39.45	-33.2	47,115	-0.07%
2023/07/14	11	37.81	3	38.30	37.60	8	46,247	0.02%
2023/07/13	37.3	38.63	6	38.82	38.05	31.2	46,233	0.07%
2023/07/12	58	39.32	27	39.30	39.40	31	45,854	0.07%
2023/07/11	22	39.46	79	39.49	38.70	-57	46,018	-0.12%
2023/07/10	22	39.05	47	38.91	38.95	-25	46,535	-0.05%
2023/07/07	5	37.43	17	37.24	37.90	-12	47,187	-0.03%
2023/07/06	16	38.56	10	38.22	38.10	6	47,423	0.01%
2023/07/05	47	39.09	11	39.05	39.15	36	47,541	0.08%
2023/07/04	12	38.37	3	38.25	38.25	9	47,450	0.02%
2023/07/03	20	38.99	15	38.74	38.60	5	47,692	0.01%
2023/06/30	13	38.33	15.2	38.37	38.60	-2.2	47,357	0.00%
2023/06/29	4	37.44	2	37.43	37.40	2	47,382	0.00%
2023/06/28	8	36.84	2	37.00	36.75	6	47,669	0.01%
2023/06/27	14	38.15	35	38.05	36.95	-21	47,668	-0.04%
2023/06/26	3	37.90	5.2	38.07	38.10	-2.2	48,044	0.00%
2023/06/21	27	38.29	25.1	38.18	38.00	1.9	48,710	0.00%
2023/06/20	40	38.38	35	38.42	38.70	5	48,365	0.01%
2023/06/19	34.1	38.69	27	38.71	38.15	7.1	48,045	0.01%
2023/06/16	69	39.43	47	39.11	38.50	22	47,705	0.05%
2023/06/15	64	37.86	50	38.12	38.10	14	46,305	0.03%
2023/06/14	20	37.94	17	38.04	37.60	3	45,571	0.01%
2023/06/13	63	37.82	25.1	37.86	37.80	38	45,133	0.08%
2023/06/12	36	38.84	36	38.69	38.40	0	44,542	0.00%
2023/06/09	125	39.94	97.1	39.60	39.50	28	43,814	0.06%	大買/
2023/06/08	109	40.49	108	40.41	40.50	1	42,292	0.00%	大買/大賣/
2023/06/07	157	37.59	215.6	38.10	39.20	-58.6	39,128	-0.15%	大買/大賣/
2023/06/06	171.1	36.32	223.1	36.10	35.65	-52	36,364	-0.14%	大買/大賣/
2023/06/05	8	33.38	78.5	34.38	34.80	-70.5	33,276	-0.21%
2023/06/02	40	32.01	3	31.90	31.65	37	32,861	0.11%
2023/06/01	0	0.00	1	31.15	30.85	-1	32,232	0.00%
2023/05/31	10	30.90	1	31.10	31.10	9	32,140	0.03%
2023/05/30	39	30.72	73	30.74	30.50	-34	32,073	-0.11%
2023/05/29	4	31.21	14	31.11	31.00	-10	31,878	-0.03%
2023/05/26	16	30.67	31.1	30.65	30.75	-15.1	31,692	-0.05%
2023/05/25	35	31.72	53	31.69	31.20	-18	31,400	-0.06%
2023/05/24	12	31.59	41	31.64	31.60	-29	31,212	-0.09%
2023/05/23	23	31.74	8	31.80	31.75	15	31,263	0.05%
2023/05/22	21	31.88	87.1	31.96	31.80	-66.1	31,141	-0.21%
2023/05/19	14	31.74	15.2	31.49	31.25	-1.2	30,602	0.00%
2023/05/18	7	31.43	27.1	31.41	31.35	-20.1	30,165	-0.07%
2023/05/17	9	30.94	3.1	30.95	30.50	5.9	29,950	0.02%
2023/05/16	11	30.57	4	30.49	30.60	7	29,520	0.02%
2023/05/15	10	30.00	26	30.10	30.25	-16	29,140	-0.05%
2023/05/12	90	29.62	57	29.09	29.55	33	28,650	0.12%
2023/05/11	90	29.62	57	29.09	28.95	33	28,352	0.12%
2023/05/10	150	30.92	41.5	31.24	30.90	108.5	27,516	0.39%	大買/鉅額交易
2023/05/09	52	30.52	35	30.09	30.05	17	26,294	0.06%
2023/05/08	116	31.74	56.9	31.79	32.00	59.1	25,548	0.23%	大買/
2023/05/05	82	31.37	83.6	31.35	31.30	-1.6	24,560	-0.01%
2023/05/04	15.1	30.56	71.9	30.88	31.00	-56.8	23,319	-0.24%
2023/05/03	51	29.07	18.5	28.97	28.95	32.5	22,140	0.15%
2023/05/02	31	28.65	31.1	28.98	29.20	-0.1	22,145	0.00%
2023/04/28	7.5	27.70	2	27.58	27.40	5.5	21,305	0.03%
2023/04/27	1	26.90	0	0.00	27.05	1	21,187	0.00%
2023/04/26	3	26.75	0	0.00	27.10	3	21,097	0.01%
2023/04/25	3	27.30	3	27.15	27.30	0	20,958	0.00%
2023/04/24	7	27.82	8	27.61	27.80	-1	20,783	0.00%
2023/04/21	5	27.31	2	27.20	27.10	3	20,617	0.01%
2023/04/20	4	27.66	22	27.59	27.80	-18	20,428	-0.09%
2023/04/19	23	28.13	24.1	28.14	28.40	-1.1	20,163	-0.01%
2023/04/18	10	27.67	24	27.82	27.45	-14	19,694	-0.07%
2023/04/17	14	28.48	12	28.62	28.40	2	19,352	0.01%
2023/04/14	38	29.03	21	28.99	28.60	17	19,482	0.09%
2023/04/13	87	28.80	51.5	28.77	28.70	35.5	18,938	0.19%
2023/04/12	116.1	28.43	114.1	28.51	28.70	2	17,837	0.01%	大買/大賣/
2023/04/11	42	27.62	26.3	27.39	27.35	15.7	16,489	0.10%
2023/04/10	53	27.24	7	27.31	26.85	46	15,894	0.29%
2023/04/07	24	27.05	35	27.13	27.20	-11	15,446	-0.07%
2023/04/06	14	26.76	25.2	26.87	26.75	-11.2	14,737	-0.08%
2023/03/31	5	25.90	4	26.00	25.85	1	14,106	0.01%
2023/03/30	21	26.30	9	26.41	26.15	12	13,930	0.09%
2023/03/29	13	26.52	2.4	26.52	26.55	10.6	13,503	0.08%
2023/03/28	3	25.57	1	25.85	25.50	2	12,991	0.02%
2023/03/27	19	26.82	33	27.25	26.25	-14	12,779	-0.11%
2023/03/24	23	25.97	20	26.23	26.15	3	11,861	0.03%
2023/03/23	1	24.90	1	24.60	25.05	0	10,985	0.00%
2023/03/22	2	24.88	2	24.75	24.75	0	11,030	0.00%
2023/03/20	1	24.90	0	0.00	25.20	1	10,938	0.01%
2023/03/17	24	25.07	25	24.92	24.95	-1	10,975	-0.01%
2023/03/16	8	25.31	20	25.30	25.40	-12	10,732	-0.11%
2023/03/15	2	26.00	1	26.15	26.05	1	10,642	0.01%
2023/03/14	12	25.30	2	25.35	25.55	10	10,649	0.09%
2023/03/13	2	24.48	10	24.33	24.80	-8	10,504	-0.08%
2023/03/10	7	24.93	3	25.60	24.95	4	10,655	0.04%
2023/03/09	29	26.27	8	26.34	26.20	21	10,463	0.20%
2023/03/08	14	26.67	19	26.75	27.05	-5	10,247	-0.05%
2023/03/07	15	25.92	31.1	25.74	25.80	-16.1	9,690	-0.17%
2023/03/06	20	24.84	0	0.00	24.90	20	9,105	0.22%
2023/03/03	10	25.05	1	24.65	24.60	9	8,982	0.10%
2023/03/02	2	24.88	5	24.25	24.90	-3	8,879	-0.03%
2023/03/01	5	23.95	6	24.10	24.15	-1	8,746	-0.01%
2023/02/24	0	0.00	2	24.20	24.25	-2	8,686	-0.02%
2023/02/23	0	0.00	6	24.72	24.60	-6	8,618	-0.07%
2023/02/22	1.5	25.17	1.4	24.93	24.90	0.1	8,528	0.00%
2023/02/21	6	25.39	11.1	25.48	25.20	-5.1	8,367	-0.06%
2023/02/20	5	24.85	6	25.04	25.05	-1	8,186	-0.01%
2023/02/17	1	24.35	3	24.15	24.35	-2	8,247	-0.02%
2023/02/16	25	24.89	29	24.51	24.50	-4	8,317	-0.05%
2023/02/15	11	23.91	31	24.36	24.40	-20	7,883	-0.25%
2023/02/13	0	23.22	0.2	23.30	23.30	-0.2	7,282	0.00%
2023/02/10	10	23.50	0	0.00	23.30	10	7,222	0.14%
2023/02/09	3	23.82	0	0.00	23.60	3	7,214	0.04%
2023/02/07	14	23.37	0	0.00	23.50	14	6,953	0.20%
2023/02/06	1	23.45	1	23.15	23.15	0	6,919	0.00%
2023/02/03	10	23.68	15	23.57	23.50	-5	6,878	-0.07%
2023/02/02	0	0.00	45	24.35	23.95	-45	6,752	-0.67%
2023/02/01	50	23.75	42.1	24.02	24.10	7.9	6,397	0.12%
2023/01/31	13	22.37	31.3	22.34	23.00	-18.3	5,630	-0.32%
2023/01/30	0	0.00	4	21.03	21.15	-4	5,137	-0.08%
2023/01/17	0	0.00	4	20.48	20.55	-4	5,089	-0.08%
2023/01/16	0	0.00	0.3	20.35	20.35	-0.3	5,134	-0.01%
2023/01/13	1	20.35	1	20.40	20.35	0	5,137	0.00%
2023/01/12	9	20.87	0	0.00	20.65	9	5,133	0.18%
2023/01/11	2	20.50	0	0.00	20.50	2	5,090	0.04%
2023/01/10	1	20.55	0	0.00	20.45	1	5,085	0.02%
2023/01/09	1	20.80	5	20.80	20.80	-4	5,067	-0.08%
2023/01/06	10	20.80	0	0.00	20.80	10	5,054	0.20%
2023/01/05	3	21.45	0	21.40	21.25	3	5,063	0.06%
2023/01/04	16	21.80	4	21.53	21.50	12	4,984	0.24%
2023/01/03	0	0.00	1	20.90	20.85	-1	4,544	-0.02%
2022/12/28	1	20.45	1	20.60	20.30	0	4,373	0.00%
2022/12/27	1	20.70	2	20.70	20.55	-1	4,356	-0.02%
2022/12/23	0	0.00	1	20.40	20.50	-1	4,347	-0.02%
2022/12/22	1	20.50	0	0.00	20.40	1	4,360	0.02%
2022/12/21	0	0.00	1	20.45	20.25	-1	4,403	-0.02%
2022/12/20	0.7	20.00	3	19.75	19.75	-2.3	4,355	-0.05%
2022/12/19	3	20.38	0	0.00	20.15	3	4,377	0.07%
2022/12/16	0	0.00	1	20.75	20.75	-1	4,371	-0.02%
2022/12/14	11	20.85	3	20.85	20.75	8	4,303	0.19%
2022/12/12	0	0.00	60	21.00	20.85	-60	4,301	-1.39%
2022/12/09	4	20.95	0	0.00	20.80	4	4,192	0.10%
2022/12/08	2	20.43	2	20.30	20.20	0	4,016	0.00%
2022/12/07	0	0.00	1	20.20	20.00	-1	3,986	-0.03%
2022/12/06	2	21.50	17	21.54	20.75	-15	3,905	-0.38%
2022/12/05	1	20.70	0	0.00	20.60	1	3,654	0.03%
2022/12/02	62	20.61	4.2	20.29	20.65	57.8	3,587	1.61%
2022/12/01	0	0.00	2	19.55	19.45	-2	3,338	-0.06%
2022/11/30	0	0.00	4	19.80	19.70	-4	3,315	-0.12%
2022/11/29	0	0.00	0.1	19.00	19.05	-0.1	3,186	0.00%
2022/11/28	0	0.00	11	18.56	18.80	-11	3,193	-0.34%
2022/11/23	30	18.72	0	0.00	18.75	30	3,269	0.92%
2022/11/21	2	18.60	2	18.70	18.55	0	3,392	0.00%
2022/11/18	1	18.95	0	0.00	18.50	1	3,406	0.03%
2022/11/17	3	19.00	61	19.05	19.00	-58	3,389	-1.71%
2022/11/16	2	19.00	3	19.05	18.95	-1	3,367	-0.03%
2022/11/15	8	19.51	5	19.44	19.40	3	3,289	0.09%
2022/11/14	67	18.52	6	18.60	18.90	61	2,968	2.05%
2022/11/11	5	17.33	2	17.45	17.20	3	2,765	0.11%
2022/11/08	2	17.60	1	17.60	17.45	1	2,842	0.04%
2022/11/07	3	17.58	0	0.00	17.55	3	2,843	0.11%
2022/10/27	0	0.00	3	16.80	16.85	-3	3,447	-0.09%
2022/10/25	2	16.75	9	16.76	16.65	-7	3,537	-0.20%
2022/10/24	2	16.70	4	16.90	16.75	-2	3,550	-0.06%
2022/10/21	10	16.30	0	0.00	16.20	10	3,555	0.28%
2022/10/20	2	15.95	0	0.00	16.55	2	3,560	0.06%
2022/10/19	0	0.00	1	16.70	16.40	-1	3,557	-0.03%
2022/10/18	0	0.00	4	16.50	16.50	-4	3,638	-0.11%
2022/10/17	6	16.18	4	16.00	16.30	2	3,648	0.05%
2022/10/14	4.5	16.45	0	0.00	16.35	4.5	3,670	0.12%
2022/10/13	0	0.00	10	15.90	15.90	-10	3,697	-0.27%
2022/10/12	0	0.00	4	16.80	16.80	-4	3,650	-0.11%
2022/10/11	5	17.35	56.2	17.38	17.25	-51.2	3,661	-1.40%
2022/10/07	0	0.00	0.8	18.30	18.15	-0.8	3,654	-0.02%
2022/10/04	1	18.25	0	0.00	18.40	1	3,854	0.03%
2022/09/30	0	0.00	7	18.10	18.20	-7	3,968	-0.18%
2022/09/29	0	0.00	1	18.40	18.40	-1	4,014	-0.02%
2022/09/28	1	18.60	47	17.96	17.85	-46	4,154	-1.11%
2022/09/27	0	19.20	12	19.16	19.30	-12	4,195	-0.29%
2022/09/26	20	19.15	0	0.00	19.30	20	4,277	0.47%
2022/09/23	1	20.30	0	0.00	20.20	1	4,572	0.02%
2022/09/22	2	20.23	0	0.00	20.25	2	4,718	0.04%
2022/09/20	1	20.80	52	20.75	20.75	-51	5,447	-0.94%
2022/09/19	1	20.50	0	0.00	20.60	1	5,664	0.02%
2022/09/12	1	20.30	1	20.35	20.35	0	6,108	0.00%
2022/09/08	5	20.05	0	0.00	20.05	5	6,167	0.08%
2022/09/07	1	20.00	0	0.00	19.95	1	6,226	0.02%
2022/09/06	1	20.15	0	0.00	20.15	1	6,350	0.02%
2022/09/02	50	21.05	3	21.45	20.95	47	6,381	0.74%
2022/09/01	1	21.40	4	21.75	21.30	-3	6,396	-0.05%
2022/08/31	0	0.00	1	21.95	21.85	-1	6,385	-0.02%
2022/08/30	0	0.00	4	22.05	22.05	-4	6,416	-0.06%
2022/08/29	4	21.86	1	21.60	21.70	3	6,421	0.05%
2022/08/26	1	23.55	0	0.00	23.35	1	6,404	0.02%
2022/08/25	0	0.00	0.5	23.40	23.30	-0.5	6,413	-0.01%
2022/08/22	0	0.00	1	23.30	23.20	-1	6,962	-0.01%
2022/08/16	0	0.00	4	22.81	22.70	-4	7,405	-0.05%
2022/08/15	4	22.68	0	0.00	22.80	4	7,460	0.05%
2022/08/11	0	0.00	6	22.15	22.10	-6	7,569	-0.08%
2022/08/10	8.7	22.27	0	0.00	22.25	8.7	7,677	0.11%
2022/08/09	0	0.00	2.1	21.73	21.75	-2.1	7,728	-0.03%
2022/08/05	1	20.95	0	0.00	21.15	1	7,918	0.01%
2022/08/04	1	20.40	0	0.00	20.50	1	8,081	0.01%
2022/08/03	14	21.80	5	21.58	21.25	9	8,271	0.11%
2022/08/02	0	0.00	2	23.60	23.35	-2	8,078	-0.02%
2022/07/28	0	0.00	1	23.90	23.65	-1	8,409	-0.01%
2022/07/25	2	24.10	0	0.00	23.80	2	9,126	0.02%
2022/07/22	0	0.00	0.1	23.50	23.35	-0.1	9,459	0.00%
2022/07/21	1	23.00	0	0.00	23.40	1	9,984	0.01%
2022/07/19	0	0.00	1	23.75	23.70	-1	11,428	-0.01%
2022/07/18	9	23.70	0	0.00	23.60	9	11,890	0.08%
2022/07/13	0	0.00	4	22.85	22.90	-4	13,397	-0.03%
2022/07/12	1	22.80	107.1	22.30	22.15	-106.1	13,715	-0.77%	大賣/鉅額交易
2022/07/11	0	0.00	10	23.50	23.40	-10	14,595	-0.07%
2022/07/06	5	24.30	0	0.00	23.60	5	15,750	0.03%
2022/07/05	5	25.40	4	24.85	25.05	1	16,188	0.01%
2022/07/04	11	24.96	5	24.93	24.95	6	16,491	0.04%
2022/07/01	2	25.68	4	25.83	25.15	-2	16,686	-0.01%
2022/06/30	0	0.00	1	25.70	25.90	-1	16,644	-0.01%
2022/06/29	5	25.96	1	26.30	26.00	4	16,923	0.02%
2022/06/28	17	26.21	6	26.46	26.30	11	17,658	0.06%
2022/06/27	3	25.68	1	25.55	25.65	2	17,437	0.01%
2022/06/24	8	24.31	8	24.83	25.05	0	17,648	0.00%
2022/06/23	10	23.18	0	0.00	23.30	10	18,132	0.06%
2022/06/22	6	23.33	1	23.85	23.10	5	18,417	0.03%
2022/06/21	14	23.35	0	0.00	23.40	14	19,090	0.07%
2022/06/20	18	22.65	36	22.77	22.65	-18	19,275	-0.09%
2022/06/17	13	23.50	15	23.50	23.50	-2	19,820	-0.01%
2022/06/16	2.5	24.25	0	0.00	23.70	2.5	20,589	0.01%
2022/06/15	8	24.94	5	24.40	24.30	3	20,702	0.01%
2022/06/14	2	24.03	0	0.00	24.30	2	21,396	0.01%
2022/06/08	10	25.00	0	0.00	25.00	10	22,093	0.05%
2022/06/02	2	25.75	0	0.00	25.55	2	22,264	0.01%
2022/06/01	2	26.05	1	26.11	26.15	1	22,225	0.00%
2022/05/31	9	26.61	5	26.43	26.40	4	22,239	0.02%
2022/05/30	5	26.32	25	26.52	26.35	-20	21,982	-0.09%
2022/05/25	1	25.85	3	25.65	25.60	-2	21,588	-0.01%
2022/05/24	2.2	25.48	0	0.00	25.10	2.2	21,447	0.01%
2022/05/23	2	26.05	1	26.05	25.85	1	21,266	0.00%
2022/05/20	1	25.90	0	0.00	25.40	1	21,200	0.00%
2022/05/18	11	25.52	0	0.00	25.60	11	21,041	0.05%
2022/05/17	0	0.00	5.8	25.17	25.20	-5.8	20,905	-0.03%
2022/05/16	2	24.85	0	0.00	24.75	2	20,794	0.01%
2022/05/13	1	23.90	6	24.42	24.60	-5	20,704	-0.02%
2022/05/12	2	23.75	0	0.00	23.50	2	20,552	0.01%
2022/05/11	76	24.42	71	24.64	24.35	5	20,338	0.02%
2022/05/10	20	25.95	6	25.94	26.00	14	19,990	0.07%
2022/05/09	11	25.80	5	25.93	25.85	6	19,871	0.03%
2022/05/06	2	26.98	0	0.00	27.00	2	19,662	0.01%
2022/05/05	11	27.74	3	27.97	27.55	8	19,592	0.04%
2022/05/04	1	27.65	7.4	27.49	27.45	-6.4	19,507	-0.03%
2022/05/03	10	27.92	53.6	27.83	27.45	-43.6	19,425	-0.22%
2022/04/29	19	28.49	22.6	29.02	28.35	-3.6	19,134	-0.02%
2022/04/28	2	29.93	46	29.29	29.05	-44	18,765	-0.23%
2022/04/27	98	29.55	15.1	29.84	29.75	82.9	18,340	0.45%
2022/04/26	59.1	30.27	58.5	29.95	29.95	0.6	17,840	0.00%
2022/04/25	59	28.87	40.1	28.20	28.45	18.9	16,770	0.11%
2022/04/22	9	29.87	34	30.21	30.10	-25	16,309	-0.15%
2022/04/21	16	30.13	87.1	30.34	29.70	-71.1	15,852	-0.45%
2022/04/20	39	30.58	20.1	30.45	30.30	19	15,463	0.12%
2022/04/19	6	30.02	10.3	30.37	30.80	-4.3	15,050	-0.03%
2022/04/18	64	30.33	13	30.10	29.90	51	14,302	0.36%
2022/04/15	53.1	30.21	18.3	30.84	30.35	34.7	13,943	0.25%
2022/04/14	35	29.52	53.3	29.42	30.15	-18.3	12,986	-0.14%
2022/04/13	12	29.01	1	29.35	29.30	11	12,442	0.09%
2022/04/12	20	29.17	6.2	29.24	29.10	13.8	12,085	0.11%
2022/04/11	26	29.46	86.1	28.91	28.90	-60.1	11,717	-0.51%
2022/04/08	50	28.94	9	29.26	29.35	41	11,133	0.37%
2022/04/07	12	28.93	2	28.83	28.15	10	10,734	0.09%
2022/04/06	0	0.00	1.4	29.36	29.60	-1.4	10,485	-0.01%
2022/04/01	39	29.05	81.4	29.17	29.00	-42.4	10,204	-0.42%
2022/03/31	80.6	29.39	142.3	29.09	28.75	-61.7	9,773	-0.63%	大賣/
2022/03/30	10	28.15	2	28.40	28.45	8	8,828	0.09%
2022/03/29	50.1	28.86	118.2	28.57	28.65	-68.1	8,542	-0.80%	大賣/
2022/03/28	41	27.60	18.1	28.43	28.75	23	8,081	0.28%
2022/03/25	167	27.99	73.6	27.74	27.80	93.4	7,382	1.27%	大買/
2022/03/24	43.1	27.89	37	27.87	27.75	6.1	7,265	0.08%
2022/03/23	5	27.10	14	27.16	27.10	-9	6,549	-0.14%
2022/03/22	18	27.01	14.5	27.31	27.45	3.5	6,329	0.06%
2022/03/21	55	27.04	40	26.84	27.00	15	5,717	0.26%
2022/03/18	1	25.50	3	25.57	25.30	-2	4,929	-0.04%
2022/03/17	7	25.87	10	25.38	25.80	-3	4,815	-0.06%
2022/03/16	17	25.84	67	25.47	26.25	-50	3,987	-1.25%
2022/03/15	1	24.35	0	0.00	23.90	1	3,310	0.03%
2022/03/14	1	24.00	1	24.35	24.45	0	3,279	0.00%
2022/03/11	1	24.05	1	24.05	23.95	0	3,267	0.00%
2022/03/10	1	24.15	0.4	24.20	24.15	0.7	3,261	0.02%
2022/03/09	10	23.50	51	24.36	24.45	-41	3,206	-1.28%
2022/03/08	0	0.00	4	23.50	22.85	-4	3,085	-0.13%
2022/03/07	1	23.80	1	23.70	23.70	0	3,046	0.00%
2022/03/04	0	0.00	16	24.79	24.45	-16	3,021	-0.53%
2022/03/03	5	24.20	0	0.00	24.30	5	2,939	0.17%
2022/03/02	2	24.00	0	0.00	23.90	2	2,971	0.07%
2022/03/01	7	23.79	0.2	23.30	23.80	6.8	2,968	0.23%
2022/02/22	1	23.70	1	23.80	23.70	0	3,133	0.00%
2022/02/21	1	24.35	1	24.25	24.20	0	3,242	0.00%
2022/02/18	0	0.00	1	24.00	23.90	-1	3,320	-0.03%
2022/02/17	0.9	24.00	0	0.00	24.05	0.9	3,394	0.03%
2022/02/15	0	0.00	5	23.75	23.60	-5	3,833	-0.13%
2022/02/14	0	0.00	5	23.65	23.60	-5	3,921	-0.13%
2022/02/08	5	24.05	0	0.00	24.15	5	4,596	0.11%
2022/02/07	0	0.00	3	23.57	23.95	-3	4,742	-0.06%
2022/01/26	1	22.35	0	0.00	22.85	1	5,026	0.02%
2022/01/25	1	22.60	0	0.00	22.55	1	5,675	0.02%
2022/01/24	1	22.95	0	0.00	22.95	1	6,206	0.02%
2022/01/21	1	23.55	0.4	23.80	23.50	0.6	6,222	0.01%
2022/01/19	0	0.00	2.1	24.05	23.95	-2.1	6,273	-0.03%
2022/01/17	10	23.85	0	0.00	23.95	10	6,252	0.16%
2022/01/14	1	23.95	0	0.00	24.00	1	6,330	0.02%
2022/01/13	2.4	24.66	0	0.00	24.35	2.4	6,428	0.04%
2022/01/12	1	24.30	0	0.00	24.20	1	6,560	0.02%
2022/01/10	1	24.20	0	0.00	24.50	1	6,649	0.02%
2022/01/07	16	24.40	0	0.00	24.30	16	6,820	0.23%
2022/01/06	1	24.65	2.2	24.66	24.65	-1.2	6,815	-0.02%
2022/01/05	10	24.85	10.2	24.95	24.80	-0.2	6,871	0.00%
2022/01/04	0.1	24.70	0.3	24.69	24.95	-0.2	6,905	0.00%
2022/01/03	0	0.00	13.1	24.96	24.70	-13.1	6,924	-0.19%
2021/12/30	1.2	24.90	2.2	25.03	24.95	-1	6,998	-0.01%
2021/12/29	1	25.00	64	25.03	25.05	-63	7,137	-0.88%
2021/12/28	1	24.85	0	0.00	24.70	1	7,141	0.01%
2021/12/27	0	24.80	40	24.93	24.80	-40	7,259	-0.55%
2021/12/24	10.1	24.85	37	25.01	24.75	-26.9	7,615	-0.35%
2021/12/23	10	24.90	1	24.90	24.95	9	7,758	0.12%
2021/12/22	0	0.00	0.5	24.90	24.85	-0.5	7,827	-0.01%
2021/12/20	5.5	25.43	151	25.28	25.35	-145.5	7,910	-1.84%	大賣/鉅額交易
2021/12/17	4	24.89	0	0.00	24.65	4	7,703	0.05%
2021/12/15	0.2	24.40	0	0.00	24.30	0.2	7,698	0.00%
2021/12/14	30	24.19	0	0.00	24.20	30	7,866	0.38%
2021/12/13	20	24.85	0	0.00	24.80	20	8,197	0.24%
2021/12/10	1.1	24.56	1	24.60	24.65	0.1	8,217	0.00%
2021/12/09	9	24.55	3.1	24.75	24.55	5.9	8,237	0.07%
2021/12/08	1	24.25	1	24.30	24.30	0	8,224	0.00%
2021/12/07	1	24.00	0	0.00	24.15	1	8,207	0.01%
2021/12/06	0	0.00	1	24.00	24.00	-1	8,202	-0.01%
2021/12/03	12	24.23	0	0.00	24.10	12	8,231	0.15%
2021/12/02	13	24.08	0	0.00	24.15	13	8,218	0.16%
2021/12/01	6	24.33	1	24.40	24.35	5	8,225	0.06%
2021/11/30	1	24.45	2	24.50	24.45	-1	8,237	-0.01%
2021/11/29	88	24.09	9	24.25	24.25	79	8,258	0.96%
2021/11/26	43	24.72	2.4	24.59	24.55	40.6	8,247	0.49%
2021/11/25	1	25.05	0	0.00	25.00	1	8,236	0.01%
2021/11/24	1	25.10	0	0.00	25.05	1	8,274	0.01%
2021/11/23	0	0.00	3	24.82	24.80	-3	8,269	-0.04%
2021/11/22	2	25.10	0	0.00	25.10	2	8,299	0.02%
2021/11/19	3	25.45	2	25.10	25.05	1	8,309	0.01%
2021/11/18	0	0.00	65	25.15	25.45	-65	8,303	-0.78%
2021/11/17	25	24.86	8	24.77	24.80	17	8,230	0.21%
2021/11/16	31	24.95	14	25.08	25.05	17	8,189	0.21%
2021/11/15	154	25.09	8	25.11	25.00	146	8,180	1.78%	大買/鉅額交易
2021/11/12	42	26.48	3	26.45	26.20	39	8,018	0.49%
2021/11/11	4	26.79	2	26.95	27.00	2	7,911	0.03%
2021/11/10	1	27.05	0	0.00	27.05	1	7,949	0.01%
2021/11/09	4	27.60	10	27.75	27.60	-6	7,845	-0.08%
2021/11/08	2	27.68	2	27.40	27.25	0	7,679	0.00%
2021/11/05	4	27.68	9.1	27.52	27.35	-5.1	7,642	-0.07%
2021/11/04	11.2	28.04	4	27.93	27.90	7.2	7,595	0.09%
2021/11/03	9.1	27.95	13	27.88	28.05	-3.9	7,524	-0.05%
2021/11/02	29	27.51	11	27.81	27.75	18	7,250	0.25%
2021/11/01	8	26.84	159.2	26.20	27.20	-151.2	6,671	-2.27%	大賣/鉅額交易
2021/10/29	65	24.79	12	24.71	24.75	53	6,307	0.84%
2021/10/28	70	24.99	0	0.00	25.05	70	6,756	1.04%
2021/10/27	21	24.79	0	0.00	24.85	21	6,775	0.31%
2021/10/26	0	0.00	10	25.25	25.10	-10	6,809	-0.15%
2021/10/22	3	24.95	9	25.17	24.80	-6	6,955	-0.09%
2021/10/21	3	26.00	3	25.67	25.50	0	7,011	0.00%
2021/10/20	3	25.65	33	25.94	26.35	-30	6,926	-0.43%
2021/10/19	0	0.00	3	25.33	25.35	-3	6,833	-0.04%
2021/10/18	3	25.75	2	25.68	25.20	1	6,903	0.01%
2021/10/15	0	0.00	7	25.30	25.30	-7	6,979	-0.10%
2021/10/14	20	24.85	0	0.00	24.65	20	6,956	0.29%
2021/10/13	0	0.00	10	24.55	24.55	-10	7,165	-0.14%
2021/10/06	7	25.85	2	25.65	25.55	5	7,528	0.07%
2021/10/04	8	26.01	0	0.00	24.80	8	7,782	0.10%
2021/10/01	5	26.77	27	27.15	26.15	-22	7,827	-0.28%
2021/09/30	7	26.70	2	26.85	26.75	5	7,689	0.07%
2021/09/29	1	25.95	3	26.25	26.55	-2	7,694	-0.03%
2021/09/27	6	26.39	2	25.50	26.35	4	8,029	0.05%
2021/09/22	1	25.05	1	25.15	25.15	0	10,530	0.00%
2021/09/17	12	26.23	5	26.28	25.95	7	11,245	0.06%
2021/09/16	21	27.20	12	27.52	26.95	9	11,377	0.08%
2021/09/15	0.1	26.50	2	25.95	26.60	-1.9	11,345	-0.02%
2021/09/14	1	26.25	0	0.00	25.80	1	11,464	0.01%
2021/09/09	0	0.00	4	25.00	25.30	-4	12,387	-0.03%
2021/09/08	5	25.61	0	0.00	24.80	5	12,510	0.04%
2021/09/01	11	26.37	0	0.00	26.30	11	13,602	0.08%
2021/08/31	0	0.00	0	26.50	26.55	0	13,779	0.00%
2021/08/26	0	0.00	10	26.20	25.55	-10	14,485	-0.07%
2021/08/24	0	0.00	1	25.40	25.35	-1	15,153	-0.01%
2021/08/19	5	24.45	0	0.00	24.05	5	17,534	0.03%
2021/08/18	2	25.00	1	23.80	25.05	1	18,007	0.01%
2021/08/17	0	0.00	2	25.00	24.20	-2	18,263	-0.01%
2021/08/16	9	24.92	5	25.24	24.75	4	18,509	0.02%
2021/08/13	2	26.30	0	0.00	26.10	2	18,716	0.01%
2021/08/11	11	26.89	5	26.98	26.65	6	20,136	0.03%
2021/08/10	2	27.60	15	27.71	27.45	-13	20,604	-0.06%
2021/08/09	7	28.29	5	28.55	28.20	2	21,128	0.01%
2021/08/06	2	28.00	0	0.00	28.05	2	21,907	0.01%
2021/08/05	4	28.18	0	0.00	28.15	4	22,721	0.02%
2021/08/04	25	28.83	14	28.77	28.70	11	23,284	0.05%
2021/08/03	177	29.15	175	29.03	29.20	2	24,071	0.01%	大買/大賣/
2021/08/02	2	27.55	6	27.83	27.90	-4	24,733	-0.02%
2021/07/30	2	27.90	0	0.00	27.20	2	25,744	0.01%
2021/07/29	5	27.50	0	0.00	27.55	5	28,156	0.02%
2021/07/28	39	26.78	6	27.00	27.00	33	29,707	0.11%
2021/07/27	5	28.02	13	28.38	27.75	-8	30,748	-0.03%
2021/07/26	30	27.80	0	0.00	27.70	30	31,611	0.09%
2021/07/23	21	27.62	0	0.00	27.70	21	33,122	0.06%
2021/07/22	1	27.10	0	0.00	27.05	1	34,888	0.00%
2021/07/21	3	27.88	1	27.64	27.25	2	36,962	0.01%
2021/07/20	7	28.21	59	28.16	28.10	-52	38,096	-0.14%
2021/07/19	2	29.03	0	0.00	28.95	2	39,502	0.01%
2021/07/16	2	28.80	0	0.00	28.90	2	41,385	0.00%
2021/07/15	0	0.00	7	28.65	28.95	-7	41,753	-0.02%
2021/07/14	10	27.91	1	27.90	27.80	9	42,839	0.02%
2021/07/13	2	29.00	60.3	28.71	28.30	-58.3	43,760	-0.13%
2021/07/12	20.3	29.27	11	30.09	29.15	9.3	44,544	0.02%
2021/07/09	13	28.73	6.2	28.74	28.80	6.9	44,484	0.02%
2021/07/08	20	28.81	0	0.00	29.30	20	44,900	0.04%
2021/07/07	7	28.47	12	28.65	28.40	-5	45,354	-0.01%
2021/07/06	17	29.33	9	29.12	29.10	8	46,245	0.02%
2021/07/05	17	29.61	8	29.61	29.55	9	46,413	0.02%
2021/07/02	50.3	30.21	12	29.85	29.65	38.3	46,846	0.08%
2021/07/01	91	29.71	25	29.76	29.50	66	47,282	0.14%
2021/06/30	43	30.98	18	31.05	30.50	25	46,959	0.05%
2021/06/29	49.4	30.86	34	30.93	31.30	15.4	46,253	0.03%
2021/06/28	22.6	29.43	48	29.57	29.90	-25.4	44,851	-0.06%
2021/06/25	9.1	28.69	7	28.74	28.20	2.1	44,130	0.00%
2021/06/24	4	28.49	5	28.08	28.45	-1	44,060	0.00%
2021/06/23	13	27.70	4	27.44	27.45	9	43,780	0.02%
2021/06/22	23	27.71	4	27.96	27.70	19	43,618	0.04%
2021/06/21	5	26.57	7	26.79	26.75	-2	43,200	0.00%
2021/06/18	5	27.77	8	27.68	27.55	-3	42,998	-0.01%
2021/06/17	2	28.40	4	28.38	28.45	-2	42,814	0.00%
2021/06/16	35	29.68	62	29.02	28.35	-27	42,749	-0.06%
2021/06/15	23	29.10	12	29.30	29.20	11	42,399	0.03%
2021/06/11	21	28.72	28	28.85	28.40	-7	42,182	-0.02%
2021/06/09	11	28.92	12	28.41	28.50	-1	41,841	0.00%
2021/06/08	2	29.23	4	29.03	28.95	-2	41,819	0.00%
2021/06/07	4	28.95	4	29.05	29.00	0	41,699	0.00%
2021/06/04	3.1	28.86	2	28.90	28.70	1.1	41,580	0.00%
2021/06/03	2	29.60	4	29.95	29.65	-2	41,396	0.00%
2021/06/02	19	29.66	22	29.54	29.65	-3	41,181	-0.01%
2021/06/01	12	29.32	12	28.88	29.15	0	40,922	0.00%
2021/05/31	54	29.80	47	29.68	29.30	7	40,676	0.02%
2021/05/28	36	28.37	65	28.41	28.25	-29	40,142	-0.07%
2021/05/27	172	27.63	166	27.06	26.90	6	39,266	0.02%	大買/大賣/
2021/05/26	11	26.31	31	26.55	26.80	-20	38,735	-0.05%
2021/05/25	17	25.85	83	25.64	25.80	-66	38,339	-0.17%
2021/05/24	7	25.37	20	25.23	25.65	-13	38,199	-0.03%
2021/05/21	23	24.88	29.7	25.02	25.30	-6.7	38,032	-0.02%
2021/05/20	18	25.31	4	25.70	24.55	14	37,934	0.04%
2021/05/19	76	25.43	30	25.69	25.90	46	37,474	0.12%
2021/05/18	16	23.57	12	24.03	24.30	4	36,681	0.01%
2021/05/17	15	22.56	25	23.02	22.10	-10	36,245	-0.03%
2021/05/14	36	26.08	57	25.43	24.55	-21	35,672	-0.06%
2021/05/13	76.5	25.86	70	25.63	25.35	6.5	34,903	0.02%
2021/05/12	36	28.58	23	28.64	28.15	13	34,109	0.04%
2021/05/11	30	32.71	117	32.64	31.25	-87	33,480	-0.26%	大賣/
2021/05/10	100	34.66	91	34.84	34.70	9	32,591	0.03%
2021/05/07	259	34.95	153	33.88	33.40	106	31,538	0.34%	大買/大賣/鉅額交易
2021/05/06	417	35.15	367	35.51	34.10	50	30,530	0.16%	大買/大賣/
2021/05/05	41	33.21	111	33.84	34.10	-70	28,108	-0.25%	大賣/
2021/05/04	32	31.26	40	31.29	31.00	-8	26,584	-0.03%
2021/05/03	47	34.68	29	34.35	33.00	18	25,599	0.07%
2021/04/29	85	34.89	129	34.84	34.50	-44	25,240	-0.17%	大賣/
2021/04/28	109.2	34.90	106.5	35.09	35.30	2.7	23,841	0.01%	大買/大賣/
2021/04/27	130	31.27	102	31.96	32.45	28	22,174	0.13%	大買/大賣/
2021/04/26	72	28.95	76	29.14	29.65	-4	20,154	-0.02%
2021/04/23	78.1	27.47	58	27.38	27.00	20.1	19,023	0.11%
2021/04/22	123	26.64	277	26.34	27.10	-154	17,660	-0.87%	大買/大賣/鉅額交易
2021/04/21	51	24.95	113.9	25.02	24.90	-62.9	15,604	-0.40%	大賣/
2021/04/20	220.9	25.31	98	24.73	25.00	122.9	15,167	0.81%	大買/鉅額交易
2021/04/19	191	24.47	43	24.19	24.95	148	14,057	1.05%	大買/鉅額交易
2021/04/16	24	22.36	24	22.14	22.70	0	13,045	0.00%
2021/04/15	7	21.19	5	21.17	21.15	2	12,194	0.02%
2021/04/14	68	20.51	2	21.33	20.70	66	12,258	0.54%
2021/04/13	38	21.98	38	21.81	21.60	0	11,966	0.00%
2021/04/12	39	22.03	43	21.85	22.20	-4	11,508	-0.03%
2021/04/09	20	20.71	9	20.72	20.55	11	10,573	0.10%
2021/04/08	15	21.27	38	21.35	21.10	-23	10,310	-0.22%
2021/04/07	23	20.76	91	20.70	21.00	-68	9,823	-0.69%
2021/04/06	0	0.00	5	19.90	19.80	-5	9,588	-0.05%
2021/04/01	1	19.75	32	19.80	19.70	-31	9,580	-0.32%
2021/03/31	1	19.85	58	19.80	19.80	-57	9,645	-0.59%
2021/03/30	5	19.78	4.2	19.75	19.75	0.8	9,716	0.01%
2021/03/29	9	19.94	7.4	19.97	19.90	1.6	9,995	0.02%
2021/03/26	13	19.33	20	19.50	19.60	-7	10,000	-0.07%
2021/03/25	13	19.25	0	0.00	19.10	13	10,195	0.13%
2021/03/24	1	19.30	0	0.00	19.25	1	10,302	0.01%
2021/03/23	2	19.38	0	0.00	19.30	2	10,399	0.02%
2021/03/22	24.6	19.40	4.1	19.55	19.75	20.5	10,461	0.20%
2021/03/19	5	19.22	1	19.20	19.25	4	10,574	0.04%
2021/03/18	11	19.60	0	0.00	19.45	11	10,689	0.10%
2021/03/17	3	19.50	0	0.00	19.45	3	10,864	0.03%
2021/03/16	0	0.00	2	19.60	19.65	-2	11,078	-0.02%
2021/03/15	1	19.80	16.1	19.83	19.75	-15.1	11,333	-0.13%
2021/03/12	60	19.69	106	19.78	19.70	-46	11,609	-0.40%	大賣/
2021/03/11	45	19.49	47.4	19.51	19.35	-2.4	11,871	-0.02%
2021/03/10	30	19.16	1	19.80	19.50	29	11,945	0.24%
2021/03/09	11	19.02	5	18.80	19.00	6	12,019	0.05%
2021/03/08	14	19.28	0	0.00	19.20	14	12,130	0.12%
2021/03/05	63	19.54	0	0.00	19.30	63	12,435	0.51%
2021/03/04	5	20.20	0	0.00	20.05	5	12,882	0.04%
2021/03/03	1	20.40	17	20.20	20.20	-16	13,743	-0.12%
2021/03/02	3	20.02	2	20.15	19.70	1	13,676	0.01%
2021/02/26	6	20.00	3	20.17	20.05	3	14,145	0.02%
2021/02/25	0	0.00	2	20.20	20.10	-2	14,217	-0.01%
2021/02/24	30	20.30	33	20.10	20.00	-3	14,252	-0.02%
2021/02/23	22.4	20.10	42	20.12	20.00	-19.6	14,186	-0.14%
2021/02/22	24	20.05	3	20.12	20.10	21	14,303	0.15%
2021/02/19	10	19.55	48	19.72	19.65	-38	14,180	-0.27%
2021/02/18	27	19.43	8	19.56	19.60	19	14,283	0.13%
2021/02/17	0	0.00	1.1	19.25	19.25	-1.1	14,352	-0.01%
2021/02/05	2	18.75	0	0.00	18.50	2	14,434	0.01%
2021/02/04	0	0.00	1	18.60	18.60	-1	14,728	-0.01%
2021/02/03	13	18.52	0	0.00	18.10	13	14,892	0.09%
2021/02/02	0	0.00	7	18.05	18.30	-7	15,281	-0.05%
2021/02/01	7	17.66	0	0.00	18.00	7	15,529	0.05%
2021/01/29	0	18.00	0	0.00	18.00	0	15,765	0.00%
2021/01/28	0	0.00	2	18.10	18.15	-2	16,275	-0.01%
2021/01/27	5	18.90	0	0.00	18.60	5	16,530	0.03%
2021/01/26	0	0.00	6	18.94	18.80	-6	16,971	-0.04%
2021/01/25	1	19.10	1	19.15	19.25	0	17,313	0.00%
2021/01/22	9	19.06	6	19.11	19.20	3	17,522	0.02%
2021/01/21	2	17.70	7	17.86	18.10	-5	17,231	-0.03%
2021/01/20	9	17.84	40	17.55	17.35	-31	17,754	-0.17%
2021/01/19	8	18.71	8	18.75	18.35	0	18,033	0.00%
2021/01/18	11	17.87	1	18.10	18.00	10	18,167	0.06%
2021/01/15	29	18.09	26	18.08	17.85	3	18,560	0.02%
2021/01/14	1	18.70	8	18.55	18.65	-7	18,778	-0.04%
2021/01/13	19	18.81	0	0.00	18.70	19	18,975	0.10%
2021/01/12	2	18.80	1	18.60	18.60	1	19,213	0.01%
2021/01/11	0	0.00	3	19.30	19.10	-3	19,920	-0.02%
2021/01/08	4	19.21	5	18.92	18.90	-1	20,718	0.00%
2021/01/07	9	19.53	8	19.39	19.45	1	22,688	0.00%
2021/01/06	32	18.93	12	18.90	18.70	20	24,370	0.08%
2021/01/05	2	19.50	8	19.50	19.45	-6	25,785	-0.02%
2021/01/04	26	19.72	0	0.00	19.70	26	27,448	0.09%
2020/12/31	14	20.19	1	20.25	20.10	13	28,462	0.05%
2020/12/30	2	20.25	1.4	20.39	20.30	0.6	28,741	0.00%
2020/12/29	48	20.78	38	20.74	20.45	10	29,676	0.03%
2020/12/28	8	20.18	11	20.15	20.15	-3	29,606	-0.01%
2020/12/25	0	0.00	2.1	20.20	20.20	-2.1	29,736	-0.01%
2020/12/24	4	20.25	5	20.35	20.05	-1	30,004	0.00%
2020/12/23	15	19.96	27	20.47	20.20	-12	30,378	-0.04%
2020/12/22	23	20.13	18	20.25	19.60	5	30,648	0.02%
2020/12/21	24	20.17	14	20.36	20.35	10	30,718	0.03%
2020/12/18	1	19.75	0	0.00	19.80	1	30,755	0.00%
2020/12/17	1	19.70	1	20.00	19.75	0	30,826	0.00%
2020/12/16	7	19.99	5	20.00	19.95	2	30,903	0.01%
2020/12/15	20	19.82	16	20.05	19.70	4	31,315	0.01%
2020/12/14	23	19.92	15	20.22	20.30	8	31,321	0.03%
2020/12/11	8	20.19	5	20.80	20.05	3	31,531	0.01%
2020/12/10	21	20.57	12	20.91	20.50	9	32,173	0.03%
2020/12/09	5	20.70	9	20.67	20.55	-4	32,638	-0.01%
2020/12/08	12	21.23	15	21.04	20.95	-3	34,293	-0.01%
2020/12/07	3	21.10	43	20.78	20.85	-40	34,691	-0.12%
2020/12/04	5	20.65	15.2	20.69	20.65	-10.2	35,454	-0.03%
2020/12/03	15.2	20.60	5	20.79	20.60	10.2	36,695	0.03%
2020/12/02	7	20.69	21.5	20.62	20.60	-14.5	37,887	-0.04%
2020/12/01	77	21.20	10	21.00	20.85	67	38,339	0.17%
2020/11/30	32	21.51	63	21.35	21.35	-31	38,761	-0.08%
2020/11/27	43.5	20.79	54.2	20.77	20.80	-10.7	38,628	-0.03%
2020/11/26	11	19.84	2	19.85	19.85	9	38,010	0.02%
2020/11/25	22	20.02	12	20.15	19.90	10	38,502	0.03%
2020/11/24	24.2	19.38	0	0.00	19.45	24.2	38,115	0.06%
2020/11/23	10	19.15	66	19.20	19.15	-56	38,060	-0.15%
2020/11/20	8	19.03	4	18.96	19.00	4	38,056	0.01%
2020/11/19	4	19.23	0	0.00	19.20	4	38,234	0.01%
2020/11/18	3	18.90	0	0.00	18.85	3	38,335	0.01%
2020/11/17	3	18.95	4	18.99	18.90	-1	38,556	0.00%
2020/11/16	7	19.10	83	18.90	18.85	-76	38,716	-0.20%
2020/11/13	10	19.20	0	0.00	19.35	10	39,033	0.03%
2020/11/12	3	19.12	14	18.96	18.70	-11	39,568	-0.03%
2020/11/11	15	19.09	2	19.25	19.20	13	39,631	0.03%
2020/11/10	21.9	19.28	64	19.15	19.20	-42.1	39,666	-0.11%
2020/11/09	1	20.50	0	0.00	20.10	1	39,412	0.00%
2020/11/06	24	20.10	23	20.24	20.15	1	39,594	0.00%
2020/11/05	43	20.56	28	20.67	20.45	15	40,590	0.04%
2020/11/04	11	20.26	12	20.05	20.05	-1	40,637	0.00%
2020/11/03	9	20.57	1	20.55	20.45	8	41,046	0.02%
2020/11/02	9	19.74	7	19.59	19.95	2	40,889	0.00%
2020/10/30	16	20.39	16	20.33	20.10	0	40,665	0.00%
2020/10/29	19	20.48	11.2	20.37	20.60	7.8	41,076	0.02%
2020/10/28	48	20.90	20	20.69	20.60	28	41,354	0.07%
2020/10/27	32	20.71	16	20.83	20.45	16	40,705	0.04%
2020/10/26	2	20.63	6	20.78	20.60	-4	40,295	-0.01%
2020/10/23	14	20.95	5	20.89	20.85	9	40,027	0.02%
2020/10/22	1	20.85	1	20.55	20.60	0	39,509	0.00%
2020/10/21	14	20.73	5	20.69	20.55	9	39,134	0.02%
2020/10/19	15	20.99	38	20.95	21.10	-23	38,609	-0.06%
2020/10/16	49	21.00	58	20.77	20.60	-9	37,892	-0.02%
2020/10/15	72	21.46	40	21.97	21.85	32	37,047	0.09%
2020/10/14	106	21.57	48	21.49	21.00	58	34,946	0.17%	大買/
2020/10/13	36	20.11	46	20.30	20.00	-10	32,964	-0.03%
2020/10/12	54	19.80	82.7	19.71	20.45	-28.7	31,353	-0.09%
2020/10/08	45	18.54	49	18.62	18.60	-4	29,686	-0.01%
2020/10/07	10	17.81	5	17.95	17.85	5	28,511	0.02%
2020/10/06	15	17.94	21	18.10	17.80	-6	28,220	-0.02%
2020/10/05	0	0.00	1	17.35	17.55	-1	27,286	0.00%
2020/09/30	3	17.10	0	0.00	17.10	3	27,209	0.01%
2020/09/29	27	17.08	0	0.00	16.80	27	27,101	0.10%
2020/09/28	17	17.01	24	17.09	17.00	-7	26,757	-0.03%
2020/09/25	38	16.60	30	16.97	16.10	8	26,283	0.03%
2020/09/24	16	16.91	36	17.05	16.75	-20	25,687	-0.08%
2020/09/23	15	16.87	6	17.08	17.05	9	25,407	0.04%
2020/09/22	21	16.89	20	16.75	16.85	1	25,149	0.00%
2020/09/21	0	0.00	14	16.86	16.85	-14	25,138	-0.06%
2020/09/18	33	17.37	23	17.14	17.00	10	24,931	0.04%
2020/09/17	4	17.01	15	17.21	17.00	-11	24,366	-0.05%
2020/09/16	3	16.82	2	16.75	17.05	1	24,148	0.00%
2020/09/15	43	17.28	40	17.34	17.00	3	23,753	0.01%
2020/09/14	43	16.71	16	16.68	16.60	27	22,933	0.12%
2020/09/11	23	17.66	36	17.87	17.45	-13	22,205	-0.06%
2020/09/10	26	16.88	6.4	16.97	17.05	19.6	20,392	0.10%
2020/09/09	16	16.76	29	16.29	16.80	-13	19,644	-0.07%
2020/09/08	34	16.78	9	16.50	16.05	25	18,507	0.14%
2020/09/07	14	16.22	56.6	16.69	16.90	-42.6	17,118	-0.25%
2020/09/04	9	15.37	23	15.58	15.40	-14	15,736	-0.09%
2020/09/03	50	15.30	1	15.20	15.55	49	15,095	0.32%
2020/09/02	19	14.97	2.1	14.91	15.15	16.9	14,301	0.12%
2020/09/01	36	14.78	23	14.70	14.65	13	13,840	0.09%
2020/08/31	21	14.72	23	14.82	14.95	-2	13,480	-0.01%
2020/08/28	0	0.00	22	14.50	14.45	-22	12,728	-0.17%
2020/08/27	5	14.53	30	14.68	14.35	-25	12,568	-0.20%
2020/08/26	28	14.57	62	14.64	14.60	-34	12,399	-0.27%
2020/08/25	26	14.72	0	0.00	14.60	26	12,238	0.21%
2020/08/24	1	14.45	25	14.50	14.55	-24	11,913	-0.20%
2020/08/21	50	14.28	14	14.35	14.40	36	11,655	0.31%
2020/08/20	8	13.85	10	13.94	13.90	-2	11,333	-0.02%
2020/08/19	32	14.77	29	14.53	14.35	3	10,965	0.03%
2020/08/18	36.6	14.62	155	14.83	14.85	-118.4	10,457	-1.13%	大賣/鉅額交易
2020/08/17	15	14.42	30	14.24	14.40	-15	9,697	-0.15%
2020/08/14	88	14.02	112	13.99	13.90	-24	9,298	-0.26%	大賣/
2020/08/13	29	14.03	16	13.83	13.70	13	9,005	0.14%
2020/08/12	61	14.18	61	14.26	14.10	0	8,795	0.00%
2020/08/11	165	14.96	93	14.30	14.20	72	8,377	0.86%	大買/
2020/08/10	31	14.50	33	14.93	15.05	-2	7,094	-0.03%
2020/08/07	119	13.68	32.6	13.56	13.70	86.4	6,479	1.33%	大買/
2020/08/06	13	12.90	14	12.88	13.10	-1	5,856	-0.02%
2020/08/05	6	12.84	3	12.87	12.90	3	5,551	0.05%
2020/08/04	46	12.94	45	12.81	12.85	1	5,409	0.02%
2020/08/03	36	11.86	56.4	12.28	12.30	-20.4	4,639	-0.44%
2020/07/31	7	11.05	0	0.00	11.20	7	4,074	0.17%
2020/07/29	34	10.95	0	0.00	10.90	34	4,512	0.75%
2020/07/27	0	0.00	3	10.98	10.95	-3	4,503	-0.07%
2020/07/24	0	0.00	30	10.90	10.95	-30	4,486	-0.67%
2020/07/17	0	0.00	1	11.04	10.95	-1	4,381	-0.02%
2020/07/16	0	0.00	1	11.15	11.15	-1	4,364	-0.02%
2020/07/15	2	11.50	1	11.30	11.25	1	4,316	0.02%
2020/07/14	20	11.20	2	11.20	11.15	18	4,151	0.43%
2020/07/10	3	11.53	13	11.30	11.20	-10	4,071	-0.25%
2020/07/09	5	11.50	0	0.00	11.70	5	3,952	0.13%
2020/07/08	0	0.00	6	11.16	11.20	-6	3,630	-0.17%
2020/07/03	0	0.00	3	10.80	10.85	-3	3,481	-0.09%
2020/07/02	1	10.90	0	0.00	10.85	1	3,486	0.03%
2020/07/01	0	0.00	20	10.80	10.90	-20	3,448	-0.58%
2020/06/30	54	10.82	27	10.81	10.85	27	3,416	0.79%
2020/06/24	0	0.00	30	10.55	10.55	-30	3,209	-0.93%
2020/06/22	0	0.00	20	10.65	10.65	-20	3,241	-0.62%
2020/06/19	0	0.00	1	10.70	10.60	-1	3,280	-0.03%
2020/06/18	2	10.60	0	0.00	10.60	2	3,249	0.06%
2020/06/17	52	10.81	12	10.79	10.65	40	3,227	1.24%
2020/06/16	0	0.00	2	10.40	10.40	-2	3,116	-0.06%
2020/06/11	8	10.58	0	0.00	10.40	8	3,232	0.25%
2020/06/09	2	10.85	0	0.00	10.90	2	3,259	0.06%
2020/06/04	2	10.90	14	10.89	10.80	-12	3,326	-0.36%
2020/06/03	0	0.00	1	10.90	10.90	-1	3,353	-0.03%
2020/06/02	4	10.68	0	0.00	10.70	4	3,320	0.12%
2020/05/28	51	10.85	4	10.83	10.75	47	3,320	1.42%
2020/05/27	10	10.65	0	0.00	10.60	10	3,257	0.31%
2020/05/26	4	10.63	0	0.00	10.60	4	3,276	0.12%
2020/05/06	30	10.97	70	11.01	10.60	-40	2,909	-1.37%
2020/05/04	1	9.67	0	0.00	9.69	1	2,448	0.04%
2020/04/29	1	9.69	0	0.00	9.71	1	2,468	0.04%
2020/04/27	0	0.00	4	9.45	9.56	-4	2,545	-0.16%
2020/04/24	0	0.00	3	9.29	9.30	-3	2,553	-0.12%
2020/04/23	50	9.17	6	9.20	9.21	44	2,570	1.71%
2020/04/22	6	8.82	0	0.00	9.03	6	2,659	0.23%
2020/04/20	2	9.21	0	0.00	9.24	2	2,731	0.07%
2020/04/17	4	9.34	0	0.00	9.28	4	2,856	0.14%
2020/04/15	0	0.00	4	9.38	9.35	-4	2,896	-0.14%
2020/04/13	4	9.07	0	0.00	9.08	4	2,918	0.14%
2020/04/10	0	0.00	15.9	8.99	9.17	-15.9	2,931	-0.54%
2020/04/09	4	8.79	2	8.97	8.78	2	2,954	0.07%
2020/04/07	6	8.53	0.2	8.50	8.50	5.8	2,997	0.20%
2020/04/06	4	8.37	0	0.00	8.42	4	3,051	0.13%
2020/04/01	0	0.00	2	8.20	8.38	-2	3,094	-0.06%
2020/03/27	0	0.00	2.6	8.30	8.28	-2.6	3,348	-0.08%
2020/03/19	0	0.00	14	7.23	6.97	-14	3,423	-0.41%
2020/03/18	1	7.85	0	0.00	7.69	1	3,353	0.03%
2020/03/17	1	7.75	25	7.66	7.66	-24	3,319	-0.72%
2020/03/13	0	0.00	5	8.29	8.40	-5	3,239	-0.15%
2020/03/06	0	0.00	20	10.08	10.05	-20	3,010	-0.66%
2020/03/04	1	10.00	0	0.00	10.05	1	3,006	0.03%
2020/03/03	0	0.00	2	10.15	10.10	-2	2,978	-0.07%
2020/02/27	0	0.00	1.2	10.34	10.15	-1.2	2,932	-0.04%
2020/02/25	2	10.40	0	0.00	10.40	2	2,989	0.07%
2020/02/21	1	10.65	0	0.00	10.70	1	2,952	0.03%
2020/02/20	1	10.70	0	0.00	10.70	1	2,948	0.03%
2020/02/19	2	10.70	0	0.00	10.70	2	2,944	0.07%
2020/02/17	0	0.00	9	10.60	10.60	-9	2,931	-0.31%
2020/02/12	0	0.00	4	10.75	10.75	-4	2,935	-0.14%
2020/02/10	2	10.65	15	10.75	10.70	-13	2,900	-0.45%
2020/02/06	0	0.00	4	11.10	11.05	-4	2,909	-0.14%
2020/02/04	2	11.03	5	11.15	11.15	-3	2,859	-0.10%
2020/02/03	2	10.83	48	10.74	10.90	-46	2,993	-1.54%
2020/01/31	2	11.25	0	0.00	11.25	2	2,950	0.07%
2020/01/30	3	11.10	0	0.00	11.05	3	2,920	0.10%
2020/01/17	4	11.98	0	0.00	12.00	4	2,792	0.14%
2020/01/13	0	0.00	2.3	11.53	11.85	-2.3	2,536	-0.09%
2020/01/10	2	11.33	0	0.00	11.30	2	2,415	0.08%
2020/01/09	0	0.00	13	11.30	11.35	-13	2,377	-0.55%
2020/01/07	0	0.00	2	11.20	11.35	-2	2,391	-0.08%
2020/01/06	0	0.00	1	11.40	11.25	-1	2,374	-0.04%
2020/01/03	5	11.50	21	11.65	11.50	-16	2,340	-0.68%
2020/01/02	0	0.00	1	11.45	11.50	-1	2,340	-0.04%
2019/12/30	4	11.50	10	11.45	11.40	-6	2,244	-0.27%
2019/12/27	8	11.16	0	0.00	11.25	8	2,164	0.37%
2019/12/24	63	11.30	20.2	11.25	11.15	42.8	2,058	2.08%
2019/12/23	5	10.90	2	11.05	11.10	3	1,822	0.16%
2019/12/19	2	10.75	0	0.00	10.60	2	1,671	0.12%
2019/12/18	0	0.00	2	10.75	10.75	-2	1,686	-0.12%
2019/12/16	2	10.50	0	0.00	10.50	2	1,665	0.12%
2019/12/06	5	10.50	5	10.50	10.45	0	1,775	0.00%
2019/11/22	0	0.00	1	10.80	10.70	-1	1,809	-0.06%
2019/11/20	1	10.65	0	0.00	10.55	1	1,773	0.06%
2019/11/11	0	0.00	12.4	10.61	10.60	-12.4	1,764	-0.70%
2019/11/06	0	0.00	0.1	10.65	10.65	-0.1	1,746	0.00%
2019/11/05	0	0.00	2	10.70	10.65	-2	1,725	-0.12%
2019/11/04	0	0.00	5	10.60	10.55	-5	1,688	-0.30%
2019/10/31	5	10.80	0	0.00	10.65	5	1,739	0.29%
2019/10/24	0	0.00	20	10.50	10.50	-20	1,620	-1.23%
2019/10/21	0	0.00	0	10.60	10.60	0	1,708	0.00%
2019/10/14	0	0.00	1	10.55	10.50	-1	1,877	-0.05%
2019/10/08	8	10.70	0	0.00	10.50	8	1,881	0.43%
2019/10/04	10	10.55	0	0.00	10.55	10	1,848	0.54%
2019/10/03	0	0.00	8	10.55	10.70	-8	1,896	-0.42%
2019/09/26	1	10.80	0	0.00	10.75	1	1,916	0.05%
2019/09/23	4	10.94	0	0.00	10.90	4	1,941	0.21%
2019/09/20	0	0.00	2	10.75	10.80	-2	1,921	-0.10%
2019/09/19	1	11.00	26	11.00	10.80	-25	1,913	-1.31%
2019/09/18	58	10.94	32	10.91	10.95	26	1,891	1.37%
2019/09/05	1	10.45	0	0.00	10.50	1	1,845	0.05%
2019/09/04	0	0.00	5	10.65	10.60	-5	1,840	-0.27%
2019/08/29	1	10.00	0	0.00	10.00	1	1,956	0.05%
2019/08/28	2	10.00	0	0.00	10.00	2	2,070	0.10%
2019/08/26	2	10.00	0	0.00	10.00	2	2,175	0.09%
2019/08/23	0	0.00	7	10.05	10.05	-7	2,175	-0.32%
2019/08/22	5	10.05	0	0.00	10.05	5	2,138	0.23%
2019/08/15	1	9.92	4	9.93	9.95	-3	2,269	-0.13%
2019/08/13	0	0.00	1	10.15	10.05	-1	2,434	-0.04%
2019/08/08	0	0.00	1	10.15	10.20	-1	2,436	-0.04%
2019/08/07	2	10.05	0	0.00	10.05	2	2,440	0.08%
2019/08/06	1	10.15	0	0.00	10.10	1	2,453	0.04%
2019/08/02	4	11.05	0	0.00	11.00	4	2,428	0.16%
2019/07/29	0	0.00	1	11.25	11.30	-1	2,427	-0.04%
2019/07/26	0	0.00	12	11.20	11.25	-12	2,537	-0.47%
2019/07/25	1	11.10	0	0.00	11.10	1	2,526	0.04%
2019/07/24	20	11.08	0	0.00	11.00	20	2,516	0.79%
2019/07/23	12	11.05	0	0.00	11.05	12	2,492	0.48%
2019/07/22	0	0.00	17	11.35	11.15	-17	2,425	-0.70%
2019/07/18	10	11.30	3	11.35	11.25	7	2,438	0.29%
2019/07/17	3	11.43	5	11.45	11.35	-2	2,458	-0.08%
2019/07/16	5	11.30	3	11.33	11.35	2	2,424	0.08%
2019/07/10	0	0.00	10	11.15	11.15	-10	2,363	-0.42%
2019/07/09	10	11.15	1	11.15	11.15	9	2,377	0.38%
2019/06/24	1	10.95	0	0.00	10.95	1	2,468	0.04%
2019/06/21	2	11.10	0	0.00	11.10	2	2,459	0.08%
2019/06/14	20	11.15	0	0.00	11.15	20	2,795	0.72%
2019/06/11	10	11.20	0	0.00	11.20	10	2,796	0.36%
2019/06/10	11	11.25	0	0.00	11.30	11	2,786	0.39%
2019/06/06	1	11.40	0	0.00	11.35	1	2,861	0.03%
2019/06/05	10	11.70	11	11.51	11.50	-1	2,834	-0.04%
2019/06/04	5	11.60	26	11.47	11.40	-21	2,734	-0.77%
2019/05/31	4	11.40	0	0.00	11.30	4	2,597	0.15%
2019/05/30	20	11.20	0	0.00	11.25	20	2,539	0.79%
2019/05/28	0	0.00	1	11.30	11.30	-1	2,545	-0.04%
2019/05/27	5	11.45	10	11.33	11.40	-5	2,533	-0.20%
2019/05/24	0	0.00	1	11.30	11.25	-1	2,488	-0.04%
2019/05/20	0	0.00	7	10.98	11.10	-7	2,402	-0.29%
2019/05/17	1	10.70	0	0.00	10.70	1	2,371	0.04%
2019/05/15	0	0.00	1	10.75	10.75	-1	2,534	-0.04%
2019/05/14	1	10.30	1	10.65	10.70	0	2,626	0.00%
2019/05/13	1	10.55	30	10.63	10.55	-29	2,860	-1.01%
2019/05/10	1	10.85	2	10.95	10.75	-1	2,876	-0.03%
2019/05/09	1	10.85	0	0.00	10.90	1	2,885	0.03%
2019/05/08	1	11.05	0	0.00	11.05	1	2,866	0.03%
2019/05/03	0	0.00	12	11.22	11.20	-12	2,934	-0.41%
2019/05/02	0	0.00	2	11.00	10.95	-2	2,825	-0.07%
2019/04/30	0	0.00	20	10.85	10.90	-20	2,817	-0.71%
2019/04/29	2	10.85	2	11.05	10.80	0	2,840	0.00%
2019/04/26	2	10.85	0	0.00	10.95	2	2,835	0.07%
2019/04/25	2	10.95	0	0.00	10.90	2	2,834	0.07%
2019/04/24	4	11.05	5	11.10	10.95	-1	2,826	-0.04%
2019/04/23	8	11.01	3	11.05	11.05	5	2,772	0.18%
2019/04/22	1	10.90	61	10.93	10.90	-60	2,732	-2.20%
2019/04/16	60	10.55	0	0.00	10.55	60	2,683	2.24%
2019/04/12	5	10.85	62	10.70	10.70	-57	2,721	-2.09%
2019/04/11	2	11.10	20	11.05	11.05	-18	2,684	-0.67%
2019/04/09	5	11.12	0	0.00	11.10	5	2,657	0.19%
2019/04/03	1	11.20	11	11.15	11.20	-10	2,670	-0.37%
2019/04/02	0	0.00	2	11.15	11.10	-2	2,692	-0.07%
2019/04/01	10	11.15	2	11.35	11.10	8	2,753	0.29%
2019/03/29	20	11.10	0	0.00	11.10	20	2,906	0.69%
2019/03/27	33	11.23	0	0.00	11.20	33	2,941	1.12%
2019/03/25	14	11.10	13	11.10	11.10	1	2,915	0.03%
2019/03/22	30	11.61	34	11.26	11.20	-4	2,909	-0.14%
2019/03/21	28	11.59	31	11.70	11.55	-3	2,866	-0.10%
2019/03/20	5	11.46	6	11.44	11.50	-1	2,793	-0.03%
2019/03/19	15	11.46	2	11.53	11.60	13	2,792	0.47%
2019/03/18	0	0.00	1	11.10	11.15	-1	2,605	-0.04%
2019/03/15	1	11.20	0	0.00	11.10	1	2,618	0.04%
2019/03/12	0	0.00	4	11.20	11.25	-4	2,645	-0.15%
2019/03/06	2	11.00	2	10.95	11.00	0	2,722	0.00%
2019/02/26	0	0.00	5	11.05	11.05	-5	2,803	-0.18%
2019/02/22	1	11.00	1	10.95	10.95	0	2,804	0.00%
2019/02/20	1	11.10	0	0.00	11.00	1	2,822	0.04%
2019/02/19	32	11.15	37	10.99	11.00	-5	2,818	-0.18%
2019/02/18	2	10.85	0	0.00	10.80	2	2,767	0.07%
2019/02/15	22	11.27	19	11.52	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	0	11.20	10	11.05	11.25	-10	2,703	-0.37%
2019/02/12	1	11.05	6	11.05	11.25	-5	2,610	-0.19%
2019/01/30	16	10.30	17	10.16	10.15	-1	2,352	-0.04%
2019/01/25	0	0.00	15	10.20	10.15	-15	2,421	-0.62%
2019/01/24	62	10.22	4	10.20	10.20	58	2,450	2.37%
2019/01/23	0	0.00	2	10.00	9.97	-2	2,388	-0.08%
2019/01/18	2	10.00	0	0.00	9.98	2	2,513	0.08%
2019/01/09	5	9.99	3	10.03	10.15	2	2,668	0.07%
2019/01/04	0	0.00	10	9.85	9.79	-10	2,742	-0.36%
2019/01/03	2	9.94	0	0.00	9.91	2	2,791	0.07%
2018/12/27	0	0.00	20	10.25	10.15	-20	2,916	-0.69%
2018/12/25	10	10.25	0	0.00	10.30	10	3,263	0.31%
2018/12/24	26	10.79	20	10.70	10.65	6	3,288	0.18%
2018/12/22	2	10.63	5	10.70	10.70	-3	3,335	-0.09%
2018/12/21	15	9.99	15	9.91	9.87	0	3,217	0.00%
2018/12/20	2	10.00	0	0.00	9.94	2	3,275	0.06%
2018/12/19	0	0.00	3	10.20	10.15	-3	3,415	-0.09%
2018/12/18	0	0.00	5	10.30	10.25	-5	3,679	-0.14%
2018/12/13	0	0.00	54	10.70	10.55	-54	3,842	-1.41%
2018/12/06	3	10.55	126	10.60	10.45	-123	4,191	-2.93%	大賣/鉅額交易
2018/12/05	0	0.00	5	10.90	10.85	-5	4,166	-0.12%
2018/12/04	2	11.15	0	0.00	11.05	2	4,217	0.05%
2018/12/03	0	0.00	1	11.05	11.15	-1	4,232	-0.02%
2018/11/30	1	10.85	0	0.00	10.80	1	4,168	0.02%
2018/11/29	30	11.05	27	11.09	11.00	3	4,141	0.07%
2018/11/26	2	10.70	2	10.90	10.80	0	4,035	0.00%
2018/11/22	0	0.00	2	11.20	11.20	-2	3,996	-0.05%
2018/11/21	1	11.15	0	0.00	11.25	1	3,994	0.03%
2018/11/20	4	11.34	10	11.20	11.20	-6	4,004	-0.15%
2018/11/19	20	11.20	0	0.00	11.25	20	4,012	0.50%
2018/11/16	0	0.00	30	11.25	11.20	-30	4,128	-0.73%
2018/11/15	2	11.25	10	11.20	11.25	-8	4,127	-0.19%
2018/11/14	10	11.50	0	0.00	11.45	10	4,121	0.24%
2018/11/13	1	10.95	0.3	11.00	11.00	0.7	4,064	0.02%
2018/11/08	2	11.30	0	0.00	11.25	2	4,149	0.05%
2018/11/02	25	11.29	5	11.20	11.20	20	4,356	0.46%
2018/10/31	3	10.85	0	0.00	10.85	3	4,347	0.07%
2018/10/26	11	10.76	1	10.75	10.45	10	4,278	0.23%
2018/10/25	0	0.00	37	10.73	10.80	-37	4,239	-0.87%
2018/10/24	0	0.00	5	11.40	11.40	-5	4,206	-0.12%
2018/10/23	2	11.55	0	0.00	11.50	2	4,219	0.05%
2018/10/22	5	11.85	0	0.00	11.80	5	4,236	0.12%
2018/10/18	1	11.65	0	0.00	11.70	1	4,300	0.02%
2018/10/12	14	11.10	25	11.86	11.90	-11	4,382	-0.25%
2018/10/11	14	11.67	50	11.47	11.45	-36	4,484	-0.80%
2018/10/05	12	13.09	17	12.89	12.70	-5	4,527	-0.11%
2018/10/03	5	13.70	25	13.60	13.35	-20	4,496	-0.44%
2018/10/01	22	13.26	5	13.20	13.25	17	4,246	0.40%
2018/09/28	0	0.00	2	13.00	12.95	-2	4,241	-0.05%
2018/09/25	15	13.20	34	12.90	13.15	-19	4,146	-0.46%
2018/09/21	20	12.70	19	12.65	12.70	1	3,916	0.03%
2018/09/19	0	0.00	1	12.70	12.65	-1	3,943	-0.03%
2018/09/17	0	0.00	1	12.45	12.50	-1	3,943	-0.03%
2018/09/14	4	11.95	0	0.00	12.05	4	3,935	0.10%
2018/09/12	0	0.00	19	11.88	11.85	-19	3,979	-0.48%
2018/09/11	1	11.30	0	0.00	11.45	1	3,978	0.03%
2018/09/10	2	11.65	0	0.00	11.10	2	4,209	0.05%
2018/09/07	5	11.80	0	0.00	11.75	5	4,251	0.12%
2018/09/05	3	12.27	0	0.00	12.25	3	5,331	0.06%
2018/09/03	1	12.20	0	0.00	12.20	1	5,479	0.02%
2018/08/31	0	0.00	1	12.35	12.35	-1	5,567	-0.02%
2018/08/30	0	0.00	5	12.45	12.25	-5	5,679	-0.09%
2018/08/29	22	12.31	0	0.00	12.35	22	5,782	0.38%
2018/08/27	0	0.00	3	12.35	12.40	-3	6,233	-0.05%
2018/08/24	2	12.43	0	0.00	12.35	2	6,373	0.03%
2018/08/23	16	12.70	118	12.72	12.70	-102	6,664	-1.53%	大賣/鉅額交易
2018/08/21	1	11.90	1	11.90	12.00	0	7,264	0.00%
2018/08/20	27	12.15	17	11.86	11.80	10	7,332	0.14%
2018/08/17	4	12.30	2	12.30	12.15	2	7,361	0.03%
2018/08/15	110	12.49	10	12.25	12.40	100	7,579	1.32%	大買/
2018/08/13	7	12.59	6	12.77	12.55	1	7,664	0.01%
2018/08/07	0	0.00	5	13.70	13.70	-5	8,109	-0.06%
2018/08/01	2	13.85	0	0.00	13.75	2	8,977	0.02%
2018/07/31	10	13.70	0	0.00	13.85	10	9,091	0.11%
2018/07/30	15	13.80	3	13.70	13.65	12	9,151	0.13%
2018/07/25	0	0.00	1	13.65	13.75	-1	10,127	-0.01%
2018/07/23	1	13.20	32	13.25	13.25	-31	10,813	-0.29%
2018/07/18	12	14.17	1	14.00	13.85	11	11,902	0.09%
2018/07/17	1	13.80	2	13.73	13.80	-1	11,997	-0.01%
2018/07/16	1	13.60	2	13.48	13.45	-1	12,675	-0.01%
2018/07/13	0	0.00	75	13.40	13.35	-75	13,308	-0.56%
2018/07/12	15	13.45	16	13.36	13.35	-1	13,655	-0.01%
2018/07/10	0	0.00	2	13.00	12.95	-2	14,680	-0.01%
2018/07/09	1	12.60	0.1	12.80	12.80	0.9	15,078	0.01%
2018/07/06	12	12.30	6	12.38	12.50	6	15,444	0.04%
2018/07/05	2	13.03	0	0.00	12.70	2	16,184	0.01%
2018/07/04	2	12.90	2	13.03	13.05	0	17,463	0.00%
2018/07/03	3	13.08	0	0.00	13.00	3	19,033	0.02%
2018/07/02	1.5	13.50	0	0.00	13.50	1.5	20,309	0.01%
2018/06/29	9	13.75	9	13.75	13.80	0	20,916	0.00%
2018/06/28	19	13.76	17	13.71	13.65	2	21,255	0.01%
2018/06/27	26	13.97	16	14.09	13.90	10	22,255	0.04%
2018/06/26	4	13.79	2	13.70	13.60	2	23,205	0.01%
2018/06/22	2	14.30	13	14.24	14.15	-11	24,878	-0.04%
2018/06/21	2	14.35	0	0.00	14.40	2	24,899	0.01%
2018/06/20	4	14.39	3	14.43	14.35	1	24,904	0.00%
2018/06/19	25	14.93	7	14.75	14.55	18	24,906	0.07%
2018/06/15	3	14.30	3	14.52	14.55	0	24,923	0.00%
2018/06/14	34	14.86	46	14.56	14.45	-12	24,848	-0.05%
2018/06/13	53	14.67	54	14.80	14.70	-1	24,440	0.00%
2018/06/12	2	14.35	12	14.28	14.10	-10	23,812	-0.04%
2018/06/11	5	14.30	6	14.33	14.20	-1	23,741	0.00%
2018/06/08	8	14.33	5	14.25	14.25	3	23,712	0.01%
2018/06/07	3	14.48	7	14.60	14.35	-4	23,684	-0.02%
2018/06/06	2	14.73	3	14.72	14.55	-1	23,629	0.00%
2018/06/05	71	14.62	61	14.86	14.55	10	23,579	0.04%
2018/06/04	63	15.05	48	15.03	14.90	15	23,514	0.06%
2018/06/01	1	14.50	6	14.78	14.80	-5	23,306	-0.02%
2018/05/31	90	14.58	78	15.08	14.55	12	23,221	0.05%
2018/05/30	10	14.85	6	14.91	14.90	4	23,023	0.02%
2018/05/29	15	14.25	10	14.20	14.10	5	22,535	0.02%
2018/05/28	21	14.14	20	14.00	13.90	1	22,576	0.00%
2018/05/25	10	14.10	11	14.10	14.10	-1	22,941	0.00%
2018/05/24	11	14.38	16	14.33	14.20	-5	22,970	-0.02%
2018/05/23	13	14.05	13	13.95	13.95	0	23,027	0.00%
2018/05/22	12	14.33	10	14.10	14.10	2	22,983	0.01%
2018/05/21	49	14.28	33	14.20	14.20	16	22,997	0.07%
2018/05/18	0	0.00	11	14.25	14.10	-11	23,043	-0.05%
2018/05/17	10	14.30	0	0.00	14.25	10	23,107	0.04%
2018/05/16	5	14.59	5	14.43	14.50	0	23,085	0.00%
2018/05/15	12	14.57	34	14.62	14.70	-22	23,051	-0.10%
2018/05/14	2	14.05	2	14.05	14.00	0	22,841	0.00%
2018/05/11	11	14.27	10	14.45	14.20	1	22,794	0.00%
2018/05/10	53	14.14	78	14.39	14.05	-25	22,677	-0.11%
2018/05/09	16	13.98	16	14.43	14.55	0	22,549	0.00%
2018/05/08	7	14.03	10	13.95	13.80	-3	22,331	-0.01%
2018/05/07	39.3	14.26	39	14.37	14.20	0.3	22,303	0.00%
2018/05/04	8	14.51	12	14.38	14.40	-4	22,270	-0.02%
2018/05/03	32	14.23	19.8	14.15	14.10	12.3	22,104	0.06%
2018/05/02	21	15.06	25	14.87	14.80	-4	22,036	-0.02%
2018/04/30	22	15.55	26	15.76	15.80	-4	21,551	-0.02%
2018/04/27	17	14.88	35	14.84	14.95	-18	21,151	-0.09%
2018/04/26	81	14.94	60	15.63	14.75	21	21,133	0.10%
2018/04/25	35	15.39	23	15.55	15.70	12	20,731	0.06%
2018/04/24	11	15.30	26	15.08	15.15	-15	20,593	-0.07%
2018/04/23	47	16.22	60	16.39	16.10	-13	20,318	-0.06%
2018/04/20	71	16.73	19	16.89	16.40	52	20,316	0.26%
2018/04/19	69	16.46	69	16.39	16.45	0	20,016	0.00%
2018/04/18	97	16.14	114	16.19	16.10	-17	20,022	-0.08%	大賣/
2018/04/17	126	16.02	95	16.21	16.00	31	21,850	0.14%	大買/
2018/04/16	51	15.83	36	16.05	16.10	15	22,218	0.07%
2018/04/13	78	16.00	59	16.11	15.90	19	22,585	0.08%
2018/04/12	57	16.10	30	16.17	15.95	27	22,255	0.12%
2018/04/11	53	16.42	164	16.24	16.65	-111	21,929	-0.51%	大賣/鉅額交易
2018/04/10	91	17.04	87	17.00	16.15	4	21,196	0.02%
2018/04/09	321	17.58	261	17.71	17.90	60	19,983	0.30%	大買/大賣/
2018/04/03	51	16.08	175	16.08	16.70	-124	18,537	-0.67%	大賣/鉅額交易
2018/04/02	115	15.76	62	15.63	15.55	53	17,694	0.30%	大買/
2018/03/31	101	15.37	48	15.26	15.10	53	17,151	0.31%	大買/
2018/03/30	161.2	15.77	45	15.97	15.25	116.2	16,948	0.69%	大買/鉅額交易
2018/03/29	149	14.94	52	15.07	15.00	97	15,991	0.61%	大買/
2018/03/28	43	14.25	10	14.49	14.10	33	15,053	0.22%
2018/03/27	110	13.92	127.4	14.01	14.10	-17.4	14,266	-0.12%	大買/大賣/
2018/03/26	30	13.10	1	13.15	13.10	29	13,432	0.22%
2018/03/23	37	12.78	12	12.82	12.85	25	13,663	0.18%
2018/03/21	33	13.51	0	0.00	13.45	33	14,098	0.23%
2018/03/20	0	0.00	7	12.85	12.90	-7	13,974	-0.05%
2018/03/16	4	13.00	0	0.00	12.95	4	14,312	0.03%
2018/03/14	5	12.90	0	0.00	12.90	5	14,940	0.03%
2018/03/12	0	0.00	10	12.85	12.85	-10	16,159	-0.06%
2018/03/09	1	13.00	0	0.00	12.95	1	16,574	0.01%
2018/03/08	17	13.20	17	13.15	13.20	0	17,110	0.00%
2018/03/06	17	13.50	17	13.80	13.50	0	18,586	0.00%
2018/03/02	5	13.90	0	0.00	13.90	5	20,530	0.02%
2018/02/27	0	0.00	4	14.09	14.00	-4	21,425	-0.02%
2018/02/26	32	13.55	32	13.70	13.55	0	21,188	0.00%
2018/02/23	0	0.00	22	13.69	13.70	-22	21,268	-0.10%
2018/02/12	10	12.55	1	12.65	12.60	9	21,895	0.04%
2018/02/09	2	12.38	0	0.00	12.40	2	22,394	0.01%
2018/02/08	0	0.00	10	12.41	12.05	-10	22,327	-0.04%
2018/02/07	3	12.35	0	0.00	12.50	3	22,386	0.01%
2018/02/06	5	12.24	103	11.75	11.80	-98	22,465	-0.44%	大賣/
2018/02/05	1	12.80	0	0.00	13.05	1	22,689	0.00%
2018/02/02	5	13.40	0	0.00	13.40	5	23,266	0.02%
2018/01/31	13	13.27	1	13.40	13.30	12	23,942	0.05%
2018/01/30	13	13.24	0	0.00	13.15	13	23,941	0.05%
2018/01/26	12	13.67	14	13.72	13.60	-2	23,907	-0.01%
2018/01/23	3	13.65	3	13.75	13.75	0	23,935	0.00%
2018/01/22	36	13.66	5	13.70	13.65	31	24,033	0.13%
2018/01/19	20	14.03	5	14.10	14.15	15	24,310	0.06%
2018/01/18	112	14.02	10	14.33	14.00	102	24,664	0.41%	大買/鉅額交易
2018/01/17	10	14.38	11	14.52	14.25	-1	24,934	0.00%
2018/01/16	5	14.20	6	14.45	14.55	-1	24,889	0.00%
2018/01/15	139	14.25	115	14.81	14.20	24	24,884	0.10%	大買/大賣/
2018/01/12	328	14.87	273	14.86	14.85	55	24,415	0.23%	大買/大賣/
2018/01/11	212	14.98	210	15.46	14.80	2	23,839	0.01%	大買/大賣/
2018/01/10	188	14.99	185	14.72	15.00	3	21,688	0.01%	大買/大賣/
2018/01/09	97	14.32	97	13.97	14.25	0	20,880	0.00%
2018/01/08	38	13.72	37	13.79	13.60	1	20,377	0.00%
2018/01/05	17	13.56	26	13.69	13.55	-9	20,271	-0.04%
2018/01/04	10	13.60	10	13.85	13.65	0	20,210	0.00%
2018/01/03	1	13.80	3	13.80	13.70	-2	20,244	-0.01%
2018/01/02	5	13.85	11	14.04	13.75	-6	20,170	-0.03%