大亞 (1609)-華南永昌-基隆券商分點個股進出

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
46.45
漲跌
▲1.55
漲幅
+3.45%
成交量
7,873張
產業
上市電器電纜類股
937人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大亞 (1609)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	46.60	19.2	46.10	46.45	-19.2	5,552	-0.35%
2024/11/21	0	0.00	6	44.78	44.90	-6	5,586	-0.11%
2024/11/20	0	44.65	12.1	44.75	44.55	-12.1	5,838	-0.21%
2024/11/19	0	0.00	2	44.85	44.80	-2	6,196	-0.03%
2024/11/18	5	44.61	3	44.70	44.35	2	6,698	0.03%
2024/11/15	0.5	45.33	0	0.00	45.40	0.5	6,826	0.01%
2024/11/14	0	44.75	4	45.00	44.60	-4	7,066	-0.06%
2024/11/13	2	45.05	2	44.95	44.80	0	7,249	0.00%
2024/11/12	10	45.05	0.1	45.15	45.00	9.9	7,467	0.13%
2024/11/11	11	46.04	10.1	45.95	45.95	0.9	7,700	0.01%
2024/11/07	16.2	45.44	14	46.00	45.90	2.2	8,611	0.02%
2024/11/06	2	45.50	0	0.00	45.45	2	8,796	0.02%
2024/11/05	1	46.45	0	0.00	46.45	1	9,130	0.01%
2024/11/04	0	0.00	400	45.85	46.00	-400	9,483	-4.22%	大賣/鉅額交易
2024/11/01	2	45.43	14	45.96	46.20	-12	9,827	-0.12%
2024/10/30	5	45.22	5	45.20	45.30	0	10,068	0.00%
2024/10/29	6	45.60	0	0.00	45.40	6	10,321	0.06%
2024/10/28	2	46.00	31.1	46.11	46.10	-29.1	10,426	-0.28%
2024/10/25	0	0.00	2.1	46.33	46.40	-2.1	10,593	-0.02%
2024/10/24	2.1	46.36	5	46.25	46.30	-3	11,070	-0.03%
2024/10/23	10	47.45	0	0.00	47.35	10	11,586	0.09%
2024/10/22	4	46.94	1	46.70	46.90	3	11,907	0.03%
2024/10/21	0.2	47.45	1	47.35	47.10	-0.9	12,683	-0.01%
2024/10/18	5	47.25	0.1	47.15	47.00	5	13,586	0.04%
2024/10/17	1	47.60	0	0.00	47.45	1	14,151	0.01%
2024/10/16	8	47.26	0.1	47.50	47.15	8	16,275	0.05%
2024/10/15	8	47.73	4	47.95	47.70	4	16,978	0.02%
2024/10/14	1	48.80	2	48.33	48.70	-1	17,972	-0.01%
2024/10/11	11	47.72	1	47.60	47.65	10	18,469	0.05%
2024/10/09	7.5	48.27	3	48.15	48.15	4.5	18,783	0.02%
2024/10/08	9	48.49	6	48.58	48.60	3	19,150	0.02%
2024/10/07	6	49.33	0	0.00	49.35	6	19,529	0.03%
2024/10/04	9.1	49.03	0	0.00	49.10	9.1	19,667	0.05%
2024/10/01	1	50.20	0	0.00	50.70	1	19,826	0.01%
2024/09/30	38	51.50	9.1	51.65	50.70	28.9	20,256	0.14%
2024/09/27	103	51.66	20.1	51.68	52.00	82.9	20,265	0.41%	大買/
2024/09/26	123	51.19	6.1	51.21	50.60	116.9	20,263	0.58%	大買/鉅額交易
2024/09/25	101	50.69	5.1	50.56	50.50	95.9	20,460	0.47%	大買/
2024/09/24	59	50.22	4	50.20	50.20	55	20,868	0.26%
2024/09/23	5.2	51.00	9.1	51.08	50.70	-3.9	21,472	-0.02%
2024/09/20	0	0.00	1.2	50.67	50.70	-1.2	22,050	-0.01%
2024/09/19	2	50.45	2.1	50.51	50.70	-0.1	22,510	0.00%
2024/09/18	5.1	50.71	5.7	50.81	50.60	-0.7	22,550	0.00%
2024/09/16	3	49.68	5.2	49.85	49.90	-2.2	22,607	-0.01%
2024/09/13	5	48.57	2.5	48.55	48.65	2.5	22,817	0.01%
2024/09/12	2	48.20	4.4	48.36	48.45	-2.4	23,113	-0.01%
2024/09/11	5	47.47	10	47.40	47.70	-5	23,391	-0.02%
2024/09/10	24.6	48.47	719	47.86	46.40	-694.4	24,132	-2.88%	大賣/鉅額交易
2024/09/09	2	48.38	3	48.27	48.80	-1	25,304	0.00%
2024/09/06	20	48.59	19	48.57	48.70	1	25,569	0.00%
2024/09/05	9.1	48.72	7	49.04	48.20	2.1	25,736	0.01%
2024/09/04	8.1	49.60	3	49.62	49.35	5.1	26,178	0.02%
2024/09/03	10	52.21	6	51.90	51.60	4	26,875	0.01%
2024/09/02	16	53.32	6.5	53.41	52.70	9.5	26,911	0.04%
2024/08/30	5	52.88	11	53.13	52.90	-6	26,902	-0.02%
2024/08/29	7	53.13	2	53.50	53.00	5	26,974	0.02%
2024/08/28	9	53.83	4	54.08	53.60	5	27,040	0.02%
2024/08/27	11	54.23	2	54.40	54.30	9	27,026	0.03%
2024/08/26	20.1	54.82	9	55.60	54.20	11.1	27,084	0.04%
2024/08/23	12	55.18	13.1	55.31	55.80	-1.1	26,997	0.00%
2024/08/22	15	56.15	18	56.35	55.60	-3	26,965	-0.01%
2024/08/21	17	56.49	7.1	56.68	55.60	9.9	26,989	0.04%
2024/08/20	31	55.58	46.2	55.61	56.30	-15.2	27,024	-0.06%
2024/08/19	22	53.42	26	53.52	53.30	-4	26,949	-0.01%
2024/08/16	36.5	54.14	50	54.22	54.10	-13.5	26,999	-0.05%
2024/08/15	57.1	57.16	15	57.25	56.80	42.1	27,016	0.16%
2024/08/14	21	57.35	18	57.21	57.20	3	27,424	0.01%
2024/08/13	12.1	57.41	43	57.14	57.40	-30.9	27,400	-0.11%
2024/08/12	22	57.53	24	57.68	57.60	-2	27,345	-0.01%
2024/08/09	73	56.47	83	56.75	56.60	-10	27,289	-0.04%
2024/08/08	57.3	55.12	26	54.76	55.20	31.3	27,027	0.12%
2024/08/07	74	54.86	24	54.09	55.20	50	27,207	0.18%
2024/08/06	31.1	50.26	25	50.57	51.00	6.1	27,253	0.02%
2024/08/05	40.2	50.60	40	50.19	50.00	0.2	27,647	0.00%
2024/08/02	29	55.60	16	55.60	55.30	13	28,361	0.05%
2024/08/01	23	55.97	32.4	55.67	56.40	-9.4	29,217	-0.03%
2024/07/31	12.1	54.70	10	54.37	54.20	2.1	29,530	0.01%
2024/07/30	22	54.65	61	54.51	55.20	-39	30,122	-0.13%
2024/07/29	54.1	56.15	23	55.80	55.00	31.1	30,715	0.10%
2024/07/26	36.1	56.71	19.1	56.59	57.20	17	30,965	0.05%
2024/07/23	31.1	56.81	6	56.82	55.70	25.1	31,280	0.08%
2024/07/22	241.1	57.18	32	56.38	56.00	209.1	31,959	0.65%	大買/鉅額交易
2024/07/19	54.7	59.39	37.1	59.37	59.00	17.6	32,416	0.05%
2024/07/18	175.5	58.50	28	58.54	58.70	147.5	33,894	0.44%	大買/鉅額交易
2024/07/17	372	60.05	163.1	59.56	58.40	208.9	35,831	0.58%	大買/大賣/鉅額交易
2024/07/16	26.1	57.20	20	57.35	57.30	6.1	36,721	0.02%
2024/07/15	43.1	57.27	39	57.35	57.20	4.1	42,496	0.01%
2024/07/12	12	55.41	25	55.33	55.00	-13	44,084	-0.03%
2024/07/11	13.1	55.07	5	54.86	54.30	8.1	45,321	0.02%
2024/07/10	61.2	55.41	20	55.36	55.50	41.2	48,804	0.08%
2024/07/09	23.5	54.06	7.1	54.74	55.10	16.4	51,385	0.03%
2024/07/08	18	54.35	1	54.50	54.10	17	52,610	0.03%
2024/07/05	18	55.08	22.1	55.20	55.00	-4.1	53,494	-0.01%
2024/07/04	43	55.28	38	55.47	55.50	5	55,074	0.01%
2024/07/03	4	54.15	11.3	54.22	54.00	-7.3	56,472	-0.01%
2024/07/02	23	54.53	6.1	54.53	54.20	16.9	57,052	0.03%
2024/07/01	30	55.19	12	55.04	54.80	18	57,349	0.03%
2024/06/28	35	55.87	20	55.86	55.80	15	57,402	0.03%
2024/06/27	37	55.55	32	55.40	55.50	5	57,195	0.01%
2024/06/26	16	55.09	9	55.36	55.40	7	57,186	0.01%
2024/06/25	13	54.70	50	54.71	55.00	-37	57,280	-0.06%
2024/06/24	21	53.02	9	52.89	52.70	12	57,860	0.02%
2024/06/21	9	53.29	1	53.30	53.60	8	60,054	0.01%
2024/06/20	10	53.78	9	53.67	53.50	1	63,423	0.00%
2024/06/19	2	53.55	4	53.40	53.20	-2	64,988	0.00%
2024/06/18	11.1	53.88	24.6	53.61	54.10	-13.5	65,146	-0.02%
2024/06/17	45.1	55.04	44	54.99	53.70	1.1	65,108	0.00%
2024/06/14	142.5	54.23	150.6	54.44	54.90	-8.1	64,694	-0.01%	大買/大賣/
2024/06/13	17	51.39	21	51.75	51.70	-4	63,741	-0.01%
2024/06/12	12.2	51.42	4	51.63	51.00	8.2	63,858	0.01%
2024/06/11	24.4	51.90	9	51.92	51.40	15.4	65,074	0.02%
2024/06/07	123.2	51.05	109.3	51.69	52.20	13.9	64,838	0.02%	大買/大賣/
2024/06/06	12	49.17	3	49.45	49.10	9	64,234	0.01%
2024/06/05	5	48.78	0	0.00	48.60	5	64,199	0.01%
2024/06/04	5	48.95	21	48.70	48.95	-16	64,365	-0.02%
2024/06/03	7.1	49.48	2.2	48.98	48.90	4.8	64,606	0.01%
2024/05/31	1	49.50	1	49.40	49.05	0	66,014	0.00%
2024/05/30	6.1	49.31	1	49.80	49.10	5.1	66,161	0.01%
2024/05/29	12	50.73	4	50.68	50.30	8	66,381	0.01%
2024/05/28	2	50.70	2	50.95	51.00	0	66,963	0.00%
2024/05/27	13	50.95	5	50.18	50.50	8	67,573	0.01%
2024/05/24	12	49.80	12	49.00	49.50	0	67,474	0.00%
2024/05/23	23.1	50.39	2	51.05	50.10	21.1	67,648	0.03%
2024/05/22	2	53.00	1	53.20	52.60	1	67,442	0.00%
2024/05/21	15.1	53.70	1	53.10	52.90	14.1	67,454	0.02%
2024/05/20	7	53.70	9	54.31	53.50	-2	67,326	0.00%
2024/05/17	9	52.87	8	52.61	53.10	1	66,888	0.00%
2024/05/16	5	52.26	21	52.27	52.10	-16	66,923	-0.02%
2024/05/15	4	52.75	3.9	52.78	52.10	0.1	66,961	0.00%
2024/05/14	19	52.51	13.3	52.81	52.40	5.7	66,691	0.01%
2024/05/13	13.1	52.69	8	53.41	53.00	5.1	66,475	0.01%
2024/05/10	22.3	52.57	40	52.47	53.60	-17.7	66,203	-0.03%
2024/05/09	26	53.75	15	53.66	53.30	11	65,851	0.02%
2024/05/08	59	55.93	87	56.22	56.20	-28	65,135	-0.04%
2024/05/07	84	54.89	36.8	54.82	55.80	47.2	64,115	0.07%
2024/05/06	15.9	52.87	39	53.53	52.90	-23.1	63,002	-0.04%
2024/05/03	52	54.74	39.1	54.82	54.00	12.9	62,453	0.02%
2024/05/02	34.1	57.03	14	57.23	56.30	20.1	61,790	0.03%
2024/04/30	14.1	56.35	21	56.24	56.90	-7	61,060	-0.01%
2024/04/29	37.1	58.19	39	58.74	57.60	-1.9	60,379	0.00%
2024/04/26	63	60.91	61	60.85	60.00	2	59,620	0.00%
2024/04/25	101	61.09	120	60.73	60.90	-19	58,696	-0.03%	大買/大賣/
2024/04/24	131	59.98	158	60.41	60.50	-27	57,532	-0.05%	大買/大賣/
2024/04/23	148	58.84	984.3	56.86	57.60	-836.3	55,336	-1.51%	大買/大賣/鉅額交易
2024/04/22	137.8	61.94	102.1	59.67	57.80	35.7	53,268	0.07%	大買/大賣/
2024/04/19	334.3	64.76	343.2	63.59	64.20	-8.8	51,577	-0.02%	大買/大賣/
2024/04/18	62	63.69	70.6	64.33	64.70	-8.6	45,068	-0.02%
2024/04/17	76	57.79	91.7	58.36	58.90	-15.7	42,476	-0.04%
2024/04/16	141.8	55.33	89	54.97	53.60	52.8	40,749	0.13%	大買/
2024/04/15	66.5	55.27	97.7	55.30	55.60	-31.3	36,988	-0.08%
2024/04/12	27.1	48.00	96.1	48.62	50.60	-69	34,024	-0.20%
2024/04/11	24	46.78	41	46.70	46.00	-17	32,414	-0.05%
2024/04/10	30.2	46.89	54	46.82	46.70	-23.9	31,471	-0.08%
2024/04/09	54	45.14	74.2	45.36	45.55	-20.2	29,793	-0.07%
2024/04/08	85	42.52	27	42.10	43.10	58	28,049	0.21%
2024/04/03	30.1	41.48	6	42.53	41.15	24.1	27,536	0.09%
2024/04/02	103.1	42.24	27.1	41.84	41.75	76	27,355	0.28%	大買/
2024/04/01	9	42.81	18.1	42.93	42.60	-9.1	27,068	-0.03%
2024/03/29	41.2	43.25	36	43.33	43.00	5.2	26,844	0.02%
2024/03/28	22.1	44.60	43.1	44.66	44.20	-21	26,243	-0.08%
2024/03/27	35	44.97	40.2	45.09	44.05	-5.2	25,546	-0.02%
2024/03/26	150.1	45.20	135	45.09	43.80	15.1	24,475	0.06%	大買/大賣/
2024/03/25	147	44.31	76.3	44.50	45.40	70.7	22,208	0.32%	大買/
2024/03/22	108	41.55	187.2	41.92	42.45	-79.2	18,720	-0.42%	大買/大賣/
2024/03/21	42	38.36	105.2	38.47	38.60	-63.2	16,948	-0.37%	大賣/
2024/03/20	59	37.67	18	37.82	37.35	41	16,636	0.25%
2024/03/19	6.2	38.33	114.6	38.49	38.10	-108.4	16,490	-0.66%	大賣/鉅額交易
2024/03/18	48	38.49	13	38.28	38.45	35	16,303	0.21%
2024/03/15	44	37.84	29.1	37.87	37.95	14.9	16,333	0.09%
2024/03/14	154	38.51	86.3	38.36	37.85	67.7	16,455	0.41%	大買/
2024/03/13	8.1	37.06	6	37.62	36.85	2.1	15,554	0.01%
2024/03/12	4	37.00	31.2	37.15	37.20	-27.2	16,240	-0.17%
2024/03/11	14	36.04	12	36.04	36.30	2	16,078	0.01%
2024/03/08	7.1	36.13	33	36.05	36.05	-26	16,116	-0.16%
2024/03/07	34	36.94	28	36.74	36.70	6	16,013	0.04%
2024/03/06	104.1	38.31	120	38.22	37.50	-16	15,653	-0.10%	大買/大賣/
2024/03/05	36	36.87	16	36.66	36.35	20	14,187	0.14%
2024/03/04	159	37.91	21.1	37.28	36.95	137.9	14,009	0.98%	大買/鉅額交易
2024/03/01	177	37.99	53	37.55	37.85	124	13,745	0.90%	大買/鉅額交易
2024/02/29	146.1	36.82	114	37.46	37.50	32.1	13,258	0.24%	大買/大賣/
2024/02/27	11.1	36.02	8.1	35.97	35.65	3	12,912	0.02%
2024/02/26	15	36.87	30.1	36.89	36.45	-15.1	12,829	-0.12%
2024/02/23	5	36.42	5	36.45	36.25	0	12,302	0.00%
2024/02/22	3	36.47	19.3	36.51	36.40	-16.3	12,200	-0.13%
2024/02/21	5	36.29	9.1	36.37	36.15	-4.1	12,059	-0.03%
2024/02/20	16	35.89	21.5	35.79	35.90	-5.5	12,000	-0.05%
2024/02/19	110	36.58	10.2	36.43	36.30	99.8	11,892	0.84%	大買/
2024/02/16	2	35.75	4	35.79	35.90	-2	11,753	-0.02%
2024/02/15	10	34.93	11.7	35.22	35.25	-1.7	11,571	-0.02%
2024/02/05	3.1	34.47	1	34.55	34.50	2.1	11,525	0.02%
2024/02/02	17	35.29	10	34.80	34.80	7	11,490	0.06%
2024/02/01	0	0.00	8.2	35.37	35.40	-8.2	11,408	-0.07%
2024/01/31	1	35.15	4	35.15	34.95	-3	11,447	-0.03%
2024/01/30	35	34.99	6.1	35.14	34.90	28.9	11,431	0.25%
2024/01/29	0	0.00	0.2	34.81	34.80	-0.2	11,439	0.00%
2024/01/26	17	34.82	10	34.65	34.60	7	11,464	0.06%
2024/01/25	6	34.91	0	0.00	34.85	6	11,468	0.05%
2024/01/24	0	0.00	4.1	35.30	35.35	-4.1	11,461	-0.04%
2024/01/23	1	35.40	7	35.55	35.40	-6	11,477	-0.05%
2024/01/22	11	35.30	7	34.86	35.35	4	11,439	0.03%
2024/01/19	16	34.99	9	34.88	34.80	7	11,317	0.06%
2024/01/18	3.1	34.62	10	34.43	34.80	-6.9	11,228	-0.06%
2024/01/17	11	34.83	2	35.30	34.60	9	11,190	0.08%
2024/01/16	24.1	35.66	12	35.74	35.50	12.1	11,067	0.11%
2024/01/15	29	36.17	85.3	36.32	36.90	-56.3	10,747	-0.52%
2024/01/12	2.8	34.20	4	34.15	34.15	-1.2	9,522	-0.01%
2024/01/11	2	33.80	3	34.00	34.10	-1	9,592	-0.01%
2024/01/10	7.4	33.26	0	0.00	33.25	7.4	9,701	0.08%
2024/01/09	6	33.73	0.1	33.85	33.65	5.9	9,803	0.06%
2024/01/08	4.2	34.21	2	34.10	34.10	2.2	9,826	0.02%
2024/01/05	1.1	34.40	0	0.00	34.30	1.1	9,894	0.01%
2024/01/04	4	34.86	6	34.91	34.60	-2	9,942	-0.02%
2024/01/03	7.1	35.14	16.1	35.18	34.70	-9	10,003	-0.09%
2024/01/02	0	0.00	11	34.92	35.00	-11	9,946	-0.11%
2023/12/29	35	34.88	26	34.78	34.50	9	9,959	0.09%
2023/12/28	8.3	34.77	15	34.96	35.00	-6.7	9,956	-0.07%
2023/12/27	0	0.00	6	34.08	34.00	-6	10,054	-0.06%
2023/12/26	0.5	33.95	1	33.75	33.95	-0.5	10,500	0.00%
2023/12/25	2	34.20	2	33.93	33.75	0	11,418	0.00%
2023/12/22	8.2	34.13	80	34.30	33.90	-71.8	11,866	-0.61%
2023/12/21	5	34.27	21	34.31	34.30	-16	12,507	-0.13%
2023/12/20	2	33.75	0	0.00	34.20	2	12,617	0.02%
2023/12/19	4.3	33.50	23.1	33.60	33.45	-18.8	12,665	-0.15%
2023/12/18	1.3	34.05	24	34.03	33.90	-22.7	12,681	-0.18%
2023/12/15	25	34.74	3.4	34.74	34.40	21.6	12,693	0.17%
2023/12/14	8	34.70	2	34.75	34.55	6	12,628	0.05%
2023/12/13	27	34.95	5.2	34.92	34.85	21.8	12,503	0.17%
2023/12/12	16	36.10	8	35.99	35.60	8	12,373	0.06%
2023/12/11	58	36.31	22.1	36.27	35.80	35.9	11,967	0.30%
2023/12/08	24	35.79	22	35.62	35.60	2	11,478	0.02%
2023/12/07	45.1	35.35	52.5	35.79	35.95	-7.5	11,007	-0.07%
2023/12/06	7	33.70	8	33.96	33.95	-1	10,073	-0.01%
2023/12/05	6	33.31	0	0.00	33.45	6	10,041	0.06%
2023/12/04	2	34.70	0	0.00	33.95	2	9,961	0.02%
2023/12/01	1	33.90	7	34.03	33.90	-6	9,871	-0.06%
2023/11/30	2	34.15	2	34.15	34.05	0	9,922	0.00%
2023/11/29	0	0.00	26	34.19	34.25	-26	9,996	-0.26%
2023/11/28	20	34.00	2	34.10	34.45	18	10,079	0.18%
2023/11/27	30	34.32	9	34.21	34.00	21	10,284	0.20%
2023/11/24	16	34.60	20	34.42	34.20	-4	10,226	-0.04%
2023/11/22	0	0.00	5	33.59	33.55	-5	9,990	-0.05%
2023/11/21	5	33.82	3	33.87	33.70	2	10,061	0.02%
2023/11/20	0	0.00	1	33.50	33.50	-1	10,060	-0.01%
2023/11/16	2	33.00	0	0.00	33.00	2	10,190	0.02%
2023/11/15	7	32.94	10	32.85	32.75	-3	10,289	-0.03%
2023/11/14	0	0.00	3	32.08	32.05	-3	10,528	-0.03%
2023/11/13	5	32.17	0	0.00	32.45	5	10,919	0.05%
2023/11/10	0.2	32.40	0	0.00	32.25	0.2	11,057	0.00%
2023/11/09	0.1	32.55	1	32.85	32.55	-0.9	11,263	-0.01%
2023/11/08	3.1	32.86	2	32.80	32.60	1.1	11,569	0.01%
2023/11/07	0	0.00	2	33.23	33.15	-2	11,769	-0.02%
2023/11/06	17.4	33.40	2	33.33	33.45	15.4	12,119	0.13%
2023/11/03	1	32.95	1.1	32.99	32.80	-0.1	12,498	0.00%
2023/11/02	0	0.00	1	32.35	32.50	-1	12,697	-0.01%
2023/11/01	0.1	32.00	0	0.00	31.90	0.1	13,002	0.00%
2023/10/31	13	32.14	1	32.15	32.00	12	13,902	0.09%
2023/10/30	4.1	33.35	0	0.00	32.80	4.1	16,190	0.03%
2023/10/27	0.1	32.90	1	32.85	32.80	-0.9	16,241	-0.01%
2023/10/25	7	33.52	3	33.93	33.45	4	16,712	0.02%
2023/10/24	3	33.27	2	32.70	33.40	1	16,883	0.01%
2023/10/23	5	33.26	13	33.25	33.05	-8	17,175	-0.05%
2023/10/20	21	32.20	3	32.07	32.10	18	17,530	0.10%
2023/10/19	10	32.95	3	32.77	32.80	7	18,760	0.04%
2023/10/18	23	33.12	2	32.95	32.90	21	19,514	0.11%
2023/10/17	10	34.11	0	0.00	33.60	10	19,983	0.05%
2023/10/16	17	34.30	5	34.15	34.25	12	20,170	0.06%
2023/10/13	6	35.03	0	35.60	34.95	6	21,179	0.03%
2023/10/12	10	35.53	2	35.62	35.50	8	22,483	0.04%
2023/10/11	1	35.50	0	0.00	35.35	1	22,863	0.00%
2023/10/06	0	36.70	2	36.73	36.40	-2	23,403	-0.01%
2023/10/05	8	37.02	0	37.60	36.90	8	23,809	0.03%
2023/10/04	5	36.99	10	36.98	36.85	-5	24,245	-0.02%
2023/10/03	16	38.19	21	38.30	37.75	-5	24,742	-0.02%
2023/10/02	28	38.95	44	38.84	38.60	-16	24,700	-0.06%
2023/09/28	73	38.13	71.6	37.67	38.45	1.4	24,534	0.01%
2023/09/27	21.2	36.76	33	36.69	36.70	-11.8	24,392	-0.05%
2023/09/26	23.1	36.60	43.1	36.81	36.35	-20	24,300	-0.08%
2023/09/25	4.1	35.03	5.1	35.10	35.25	-1	24,137	0.00%
2023/09/22	3	34.18	7	33.68	34.40	-4	24,427	-0.02%
2023/09/21	5.3	33.62	6	33.59	33.45	-0.8	24,577	0.00%
2023/09/20	5	34.03	8.2	34.17	34.10	-3.2	24,714	-0.01%
2023/09/19	17	34.42	0	0.00	34.10	17	25,156	0.07%
2023/09/18	1	34.70	0	0.00	34.65	1	25,310	0.00%
2023/09/15	8	34.82	0	0.00	35.10	8	25,673	0.03%
2023/09/14	2	34.58	14.1	34.81	34.85	-12.1	25,991	-0.05%
2023/09/12	3.1	34.90	12	35.03	34.80	-8.9	27,933	-0.03%
2023/09/11	3	35.20	2	35.18	35.15	1	28,871	0.00%
2023/09/08	5	36.10	2.2	36.09	35.95	2.8	29,379	0.01%
2023/09/07	1	36.30	11	36.35	36.35	-10	30,161	-0.03%
2023/09/06	2	36.38	1	36.40	36.25	1	31,062	0.00%
2023/09/05	0	0.00	12	36.14	36.10	-12	32,646	-0.04%
2023/09/04	20	36.72	2	36.70	36.45	18	35,956	0.05%
2023/09/01	2	36.90	5	36.62	36.45	-3	38,926	-0.01%
2023/08/31	8	36.64	9	36.52	36.95	-1	42,430	0.00%
2023/08/30	4	35.83	6	35.83	35.75	-2	43,137	0.00%
2023/08/29	1	35.50	4.1	35.48	35.50	-3.1	43,762	-0.01%
2023/08/28	6	35.12	2.1	35.51	35.15	3.9	43,860	0.01%
2023/08/25	3	35.77	11	35.72	36.00	-8	43,928	-0.02%
2023/08/24	3	36.00	155	35.90	35.85	-152	44,056	-0.35%	大賣/鉅額交易
2023/08/23	5	35.80	7.4	36.00	35.90	-2.4	44,190	-0.01%
2023/08/22	17	35.89	0.4	35.90	35.85	16.6	44,503	0.04%
2023/08/21	1	36.50	15	36.41	36.35	-14	44,699	-0.03%
2023/08/18	17	36.16	10	36.26	36.00	7	44,769	0.02%
2023/08/17	12	35.84	18	35.84	36.15	-6	44,812	-0.01%
2023/08/16	13	34.25	12	35.03	35.15	1	45,047	0.00%
2023/08/15	56	34.52	43	34.10	34.70	13	45,745	0.03%
2023/08/14	12	34.00	18	33.94	33.60	-6	46,303	-0.01%
2023/08/11	19	35.26	23	34.73	34.65	-4	46,414	-0.01%
2023/08/10	27	36.00	1	35.95	35.70	26	46,556	0.06%
2023/08/09	12.2	37.17	13	37.37	36.85	-0.8	46,722	0.00%
2023/08/08	41	36.85	5	36.62	36.55	36	46,782	0.08%
2023/08/07	24	36.85	22.4	36.94	37.00	1.6	47,425	0.00%
2023/08/04	62.5	37.33	24	36.93	37.35	38.5	48,362	0.08%
2023/08/02	79	39.58	121	39.76	39.25	-42	48,205	-0.09%	大賣/
2023/08/01	8	37.66	0	0.00	37.50	8	46,944	0.02%
2023/07/31	14	37.83	14	38.07	37.65	0	48,426	0.00%
2023/07/28	17	37.94	4	38.01	38.05	13	50,109	0.03%
2023/07/27	18	38.53	4	38.43	38.55	14	50,332	0.03%
2023/07/26	48	38.76	25	38.66	38.35	23	50,990	0.05%
2023/07/25	13	38.92	17	39.11	39.25	-4	50,730	-0.01%
2023/07/24	175	41.02	84.3	39.64	38.80	90.7	50,319	0.18%	大買/
2023/07/21	40	39.91	68	39.93	39.75	-28	49,129	-0.06%
2023/07/20	48	38.70	135.5	39.04	39.60	-87.5	48,499	-0.18%	大賣/
2023/07/19	34	37.86	8	38.13	38.25	26	48,038	0.05%
2023/07/18	102	39.67	44	39.77	38.55	58	47,915	0.12%	大買/
2023/07/17	25	39.39	84	39.52	39.45	-59	47,115	-0.13%
2023/07/14	27	38.14	14	38.26	37.60	13	46,247	0.03%
2023/07/13	34.5	38.58	9	38.88	38.05	25.5	46,233	0.06%
2023/07/12	37	39.13	95	39.36	39.40	-58	45,854	-0.13%
2023/07/11	25	39.20	27	39.17	38.70	-2	46,018	0.00%
2023/07/10	51	39.17	58	38.97	38.95	-7	46,535	-0.02%
2023/07/07	26	37.56	13	37.89	37.90	13	47,187	0.03%
2023/07/06	24	38.42	17	38.55	38.10	7	47,423	0.01%
2023/07/05	29	39.12	18	39.12	39.15	11	47,541	0.02%
2023/07/04	15	38.34	27	38.55	38.25	-12	47,450	-0.03%
2023/07/03	61	38.77	27	38.79	38.60	34	47,692	0.07%
2023/06/30	24	38.32	32	37.99	38.60	-8	47,357	-0.02%
2023/06/29	8	37.38	28	37.19	37.40	-20	47,382	-0.04%
2023/06/28	14	36.95	16	37.05	36.75	-2	47,669	0.00%
2023/06/27	42	37.79	40	37.57	36.95	2	47,668	0.00%
2023/06/26	18	37.73	13	37.83	38.10	5	48,044	0.01%
2023/06/21	45	38.16	20	38.44	38.00	25	48,710	0.05%
2023/06/20	69	38.64	28	38.58	38.70	41	48,365	0.08%
2023/06/19	16	38.61	49	38.40	38.15	-33	48,045	-0.07%
2023/06/16	77	39.29	75.4	39.34	38.50	1.6	47,705	0.00%
2023/06/15	94	38.08	43.1	37.78	38.10	50.9	46,305	0.11%
2023/06/14	61	37.96	17	37.83	37.60	44	45,571	0.10%
2023/06/13	29	37.75	30.5	38.16	37.80	-1.5	45,133	0.00%
2023/06/12	51	38.82	43.1	38.54	38.40	7.9	44,542	0.02%
2023/06/09	65	39.66	85.3	39.56	39.50	-20.3	43,814	-0.05%
2023/06/08	124.5	40.38	59.3	40.67	40.50	65.2	42,292	0.15%	大買/
2023/06/07	114	38.27	220.7	38.12	39.20	-106.7	39,128	-0.27%	大買/大賣/鉅額交易
2023/06/06	417.1	36.51	395.5	36.07	35.65	21.6	36,364	0.06%	大買/大賣/
2023/06/05	22	33.02	193.6	34.38	34.80	-171.6	33,276	-0.52%	大賣/鉅額交易
2023/06/02	77	31.70	47	31.78	31.65	30	32,861	0.09%
2023/06/01	15	31.03	22.2	30.91	30.85	-7.2	32,232	-0.02%
2023/05/31	5	30.68	11	30.89	31.10	-6	32,140	-0.02%
2023/05/30	32	31.08	32	30.83	30.50	0	32,073	0.00%
2023/05/29	32	31.25	24	31.20	31.00	8	31,878	0.03%
2023/05/26	24	30.92	55	30.65	30.75	-31	31,692	-0.10%
2023/05/25	90	31.86	13.2	31.51	31.20	76.8	31,400	0.24%
2023/05/24	199	31.64	9	31.61	31.60	190	31,212	0.61%	大買/鉅額交易
2023/05/23	70	31.82	99	31.86	31.75	-29	31,263	-0.09%
2023/05/22	50	31.61	48	31.86	31.80	2	31,141	0.01%
2023/05/19	52	31.62	81	31.45	31.25	-29	30,602	-0.09%
2023/05/18	100	31.48	36.3	31.38	31.35	63.7	30,165	0.21%
2023/05/17	21	30.75	20	30.96	30.50	1	29,950	0.00%
2023/05/16	33.9	30.50	28	30.52	30.60	5.9	29,520	0.02%
2023/05/15	290.1	29.95	19	30.18	30.25	271.1	29,140	0.93%	大買/鉅額交易
2023/05/12	55	29.58	20	29.17	29.55	35	28,650	0.12%
2023/05/11	55	29.58	20	29.17	28.95	35	28,352	0.12%
2023/05/10	36	30.94	31	31.15	30.90	5	27,516	0.02%
2023/05/09	136	30.68	103	30.33	30.05	33	26,294	0.13%	大買/大賣/
2023/05/08	60	31.72	112.9	31.78	32.00	-52.9	25,548	-0.21%	大賣/
2023/05/05	53	31.59	55	31.34	31.30	-2	24,560	-0.01%
2023/05/04	72	30.75	175.2	30.95	31.00	-103.2	23,319	-0.44%	大賣/鉅額交易
2023/05/03	60	29.09	58	28.98	28.95	2	22,140	0.01%
2023/05/02	62	28.82	89.3	28.77	29.20	-27.3	22,145	-0.12%
2023/04/28	16	27.69	2	27.48	27.40	14	21,305	0.07%
2023/04/27	3	26.98	2	27.13	27.05	1	21,187	0.00%
2023/04/26	10	26.94	8	27.03	27.10	2	21,097	0.01%
2023/04/25	23	27.25	34	27.09	27.30	-11	20,958	-0.05%
2023/04/24	7	27.61	15	27.78	27.80	-8	20,783	-0.04%
2023/04/21	16	27.56	21	27.24	27.10	-5	20,617	-0.02%
2023/04/20	30	28.29	22	27.82	27.80	8	20,428	0.04%
2023/04/19	34	28.29	36	28.33	28.40	-2	20,163	-0.01%
2023/04/18	36	27.93	29.1	27.84	27.45	7	19,694	0.04%
2023/04/17	9	28.40	20.2	28.43	28.40	-11.2	19,352	-0.06%
2023/04/14	58	28.88	71	28.79	28.60	-13	19,482	-0.07%
2023/04/13	69	28.56	34	28.51	28.70	35	18,938	0.18%
2023/04/12	88	28.42	57.1	28.46	28.70	30.9	17,837	0.17%
2023/04/11	43	27.53	110	27.59	27.35	-67	16,489	-0.41%	大賣/
2023/04/10	28	27.20	25	27.11	26.85	3	15,894	0.02%
2023/04/07	68	27.15	65.4	27.16	27.20	2.6	15,446	0.02%
2023/04/06	65	26.63	28	26.78	26.75	37	14,737	0.25%
2023/03/31	18	25.94	1	25.90	25.85	17	14,106	0.12%
2023/03/30	11	26.39	6	26.74	26.15	5	13,930	0.04%
2023/03/29	63.5	26.62	30	26.40	26.55	33.5	13,503	0.25%
2023/03/28	23.5	25.55	8	25.62	25.50	15.5	12,991	0.12%
2023/03/27	76	26.97	21	26.84	26.25	55	12,779	0.43%
2023/03/24	56	26.25	122.3	26.44	26.15	-66.3	11,861	-0.56%	大賣/
2023/03/23	13	24.90	5	24.84	25.05	8	10,985	0.07%
2023/03/22	4	24.83	6	24.89	24.75	-2	11,030	-0.02%
2023/03/21	8	25.49	16	25.38	25.00	-8	10,986	-0.07%
2023/03/20	5	25.16	3	24.82	25.20	2	10,938	0.02%
2023/03/17	33	25.04	8	25.21	24.95	25	10,975	0.23%
2023/03/16	8	25.34	4.2	25.13	25.40	3.8	10,732	0.04%
2023/03/15	8	26.21	14.1	26.09	26.05	-6.1	10,642	-0.06%
2023/03/14	6	25.53	20	25.45	25.55	-14	10,649	-0.13%
2023/03/13	7	24.54	2.5	24.74	24.80	4.5	10,504	0.04%
2023/03/10	8	25.04	5.1	25.42	24.95	2.9	10,655	0.03%
2023/03/09	42	26.32	15	26.41	26.20	27	10,463	0.26%
2023/03/08	31	26.14	31	26.38	27.05	0	10,247	0.00%
2023/03/07	49	25.94	56	25.97	25.80	-7	9,690	-0.07%
2023/03/06	2	25.15	10	25.08	24.90	-8	9,105	-0.09%
2023/03/03	4	24.90	7	24.91	24.60	-3	8,982	-0.03%
2023/03/02	6	24.87	6.3	24.77	24.90	-0.3	8,879	0.00%
2023/03/01	1	24.20	0	0.00	24.15	1	8,746	0.01%
2023/02/23	1	24.60	24.2	24.71	24.60	-23.2	8,618	-0.27%
2023/02/22	18	25.11	7.7	24.93	24.90	10.3	8,528	0.12%
2023/02/21	63	25.20	20	25.23	25.20	43	8,367	0.51%
2023/02/20	31	24.78	12.1	24.91	25.05	18.9	8,186	0.23%
2023/02/17	9	24.33	10	24.28	24.35	-1	8,247	-0.01%
2023/02/16	25	24.90	21	24.78	24.50	4	8,317	0.05%
2023/02/15	28	24.30	52.2	24.30	24.40	-24.2	7,883	-0.31%
2023/02/14	2	23.25	20	23.21	23.15	-18	7,305	-0.25%
2023/02/13	3	23.17	7.1	23.25	23.30	-4.1	7,282	-0.06%
2023/02/10	11	23.59	4	23.44	23.30	7	7,222	0.10%
2023/02/09	39	23.90	26	23.82	23.60	13	7,214	0.18%
2023/02/08	3	23.27	7	23.48	23.25	-4	7,010	-0.06%
2023/02/07	19	23.46	13	23.44	23.50	6	6,953	0.09%
2023/02/06	4	23.25	6	23.41	23.15	-2	6,919	-0.03%
2023/02/03	4	23.55	1.2	23.63	23.50	2.8	6,878	0.04%
2023/02/02	12.1	23.94	68.3	24.18	23.95	-56.2	6,752	-0.83%
2023/02/01	68	23.93	100.1	23.86	24.10	-32.1	6,397	-0.50%
2023/01/31	19	22.31	61.7	22.44	23.00	-42.7	5,630	-0.76%
2023/01/30	10	21.15	11	20.91	21.15	-1	5,137	-0.02%
2023/01/17	10	20.50	0	0.00	20.55	10	5,089	0.20%
2023/01/16	0	0.00	2	20.35	20.35	-2	5,134	-0.04%
2023/01/13	5	20.45	0	0.00	20.35	5	5,137	0.10%
2023/01/12	1	20.70	0	0.00	20.65	1	5,133	0.02%
2023/01/11	0	0.00	1.9	20.50	20.50	-1.9	5,090	-0.04%
2023/01/10	13	20.43	0	0.00	20.45	13	5,085	0.26%
2023/01/09	2	20.90	0	0.00	20.80	2	5,067	0.04%
2023/01/06	8	20.89	0	0.00	20.80	8	5,054	0.16%
2023/01/05	23	21.46	26	21.29	21.25	-3	5,063	-0.06%
2023/01/04	28	21.61	49.5	21.55	21.50	-21.5	4,984	-0.43%
2023/01/03	5	20.61	4	20.94	20.85	1	4,544	0.02%
2022/12/29	0	0.00	1	20.10	20.15	-1	4,372	-0.02%
2022/12/27	10	20.70	10	20.60	20.55	0	4,356	0.00%
2022/12/26	2	20.65	0	0.00	20.50	2	4,348	0.05%
2022/12/23	0	0.00	2	20.50	20.50	-2	4,347	-0.05%
2022/12/21	0	0.00	0	20.45	20.25	0	4,403	0.00%
2022/12/20	5	19.83	0	0.00	19.75	5	4,355	0.11%
2022/12/19	2	20.20	0	0.00	20.15	2	4,377	0.05%
2022/12/16	0	0.00	1	20.75	20.75	-1	4,371	-0.02%
2022/12/15	2	20.85	2	20.83	20.95	0	4,337	0.00%
2022/12/14	18.3	20.92	12.3	20.79	20.75	6	4,303	0.14%
2022/12/13	1.1	20.65	4.7	20.75	20.50	-3.6	4,265	-0.08%
2022/12/12	7.4	20.98	13	20.88	20.85	-5.6	4,301	-0.13%
2022/12/09	9	20.94	5	20.92	20.80	4	4,192	0.10%
2022/12/08	0	0.00	1	20.20	20.20	-1	4,016	-0.02%
2022/12/07	11	20.57	6	20.43	20.00	5	3,986	0.13%
2022/12/06	26	20.84	6	21.19	20.75	20	3,905	0.51%
2022/12/05	1	20.60	8	20.44	20.60	-7	3,654	-0.19%
2022/12/02	18	20.22	9	20.46	20.65	9	3,587	0.25%
2022/12/01	0	0.00	7	19.70	19.45	-7	3,338	-0.21%
2022/11/30	12	20.01	2	19.60	19.70	10	3,315	0.30%
2022/11/28	0	0.00	0.3	18.80	18.80	-0.3	3,193	-0.01%
2022/11/25	0	0.00	2	19.10	18.65	-2	3,240	-0.06%
2022/11/24	1	18.90	0	0.00	18.80	1	3,240	0.03%
2022/11/23	0.3	18.70	0	0.00	18.75	0.3	3,269	0.01%
2022/11/22	0	0.00	1	18.55	18.55	-1	3,316	-0.03%
2022/11/21	0	0.00	1	18.80	18.55	-1	3,392	-0.03%
2022/11/18	2	18.55	3	18.75	18.50	-1	3,406	-0.03%
2022/11/17	0	0.00	2	18.85	19.00	-2	3,389	-0.06%
2022/11/16	3	19.45	0	0.00	18.95	3	3,367	0.09%
2022/11/15	19	19.36	26	19.59	19.40	-7	3,289	-0.21%
2022/11/14	3	18.47	16.1	18.70	18.90	-13.1	2,968	-0.44%
2022/11/10	1	17.20	0	0.00	17.20	1	2,787	0.04%
2022/11/09	0	0.00	1	17.50	17.50	-1	2,813	-0.04%
2022/11/03	1	16.65	5	16.75	16.90	-4	2,881	-0.14%
2022/11/02	0	0.00	10	17.21	17.00	-10	2,906	-0.34%
2022/10/26	0	0.00	2	16.70	16.50	-2	3,476	-0.06%
2022/10/25	2	16.75	0	0.00	16.65	2	3,537	0.06%
2022/10/24	6	16.75	1	16.90	16.75	5	3,550	0.14%
2022/10/19	1	16.65	11	16.65	16.40	-10	3,557	-0.28%
2022/10/13	0	0.00	0.2	16.00	15.90	-0.2	3,697	-0.01%
2022/10/12	0.6	16.85	1.2	16.72	16.80	-0.6	3,650	-0.02%
2022/10/11	16	17.43	1	17.35	17.25	15	3,661	0.41%
2022/10/07	0	0.00	0.1	18.35	18.15	-0.1	3,654	0.00%
2022/10/05	20	18.62	1	18.65	18.50	19	3,744	0.51%
2022/09/30	6	18.14	1	17.75	18.20	5	3,968	0.13%
2022/09/28	15	18.42	0	0.00	17.85	15	4,154	0.36%
2022/09/27	6	19.21	3	19.12	19.30	3	4,195	0.07%
2022/09/26	9.4	19.70	30	19.20	19.30	-20.6	4,277	-0.48%
2022/09/22	0.5	20.10	1	20.35	20.25	-0.5	4,718	-0.01%
2022/09/21	0.4	20.50	0.1	20.50	20.35	0.3	4,934	0.01%
2022/09/20	5	20.75	1	20.85	20.75	4	5,447	0.07%
2022/09/19	1	20.80	10	20.75	20.60	-9	5,664	-0.16%
2022/09/16	24	20.27	1	20.25	20.05	23	5,833	0.39%
2022/09/15	3	20.05	0	0.00	20.05	3	5,882	0.05%
2022/09/14	0	0.00	1	20.05	20.10	-1	6,010	-0.02%
2022/09/13	1	20.40	5	20.40	20.45	-4	6,039	-0.07%
2022/09/08	11	20.05	0	0.00	20.05	11	6,167	0.18%
2022/09/07	4	20.03	0	0.00	19.95	4	6,226	0.06%
2022/09/06	7	20.27	4	20.20	20.15	3	6,350	0.05%
2022/09/05	2	20.80	0	0.00	20.60	2	6,376	0.03%
2022/09/02	1	21.00	0	0.00	20.95	1	6,381	0.02%
2022/09/01	1.1	21.36	1	21.25	21.30	0.1	6,396	0.00%
2022/08/31	0	0.00	4	21.85	21.85	-4	6,385	-0.06%
2022/08/30	0	0.00	6	22.26	22.05	-6	6,416	-0.09%
2022/08/29	10	21.80	5	21.84	21.70	5	6,421	0.08%
2022/08/26	6	23.38	83	23.50	23.35	-77	6,404	-1.20%
2022/08/25	6	23.43	0	0.00	23.30	6	6,413	0.09%
2022/08/24	10	23.35	0	0.00	23.30	10	6,494	0.15%
2022/08/22	0	0.00	2.1	23.35	23.20	-2.1	6,962	-0.03%
2022/08/19	0	0.00	1	23.00	23.15	-1	7,041	-0.01%
2022/08/18	1	23.05	2	23.05	23.15	-1	7,114	-0.01%
2022/08/17	0	0.00	3	22.97	23.00	-3	7,267	-0.04%
2022/08/16	20	22.70	0	0.00	22.70	20	7,405	0.27%
2022/08/12	0	0.00	2	22.43	22.35	-2	7,511	-0.03%
2022/08/11	3	22.10	14	22.12	22.10	-11	7,569	-0.15%
2022/08/10	2	22.25	2	22.08	22.25	0	7,677	0.00%
2022/08/09	106	21.60	6	21.56	21.75	100	7,728	1.29%	大買/
2022/08/08	2	21.00	0	0.00	21.45	2	7,791	0.03%
2022/08/05	6	20.62	12	21.03	21.15	-6	7,918	-0.08%
2022/08/04	13.5	20.78	3	20.72	20.50	10.5	8,081	0.13%
2022/08/03	21.6	21.72	22	21.56	21.25	-0.5	8,271	-0.01%
2022/08/01	8	23.76	1	24.00	23.85	7	8,278	0.08%
2022/07/29	3	23.85	15	23.90	23.80	-12	8,336	-0.14%
2022/07/28	16	23.66	21	23.89	23.65	-5	8,409	-0.06%
2022/07/27	2	23.45	0	0.00	23.60	2	8,452	0.02%
2022/07/26	15	23.75	0	0.00	23.50	15	8,758	0.17%
2022/07/25	6	23.81	4	24.06	23.80	2	9,126	0.02%
2022/07/22	3	23.45	0	0.00	23.35	3	9,459	0.03%
2022/07/21	7	23.24	2	23.25	23.40	5	9,984	0.05%
2022/07/20	1	23.70	1	23.55	23.40	0	11,019	0.00%
2022/07/19	1	23.70	0	0.00	23.70	1	11,428	0.01%
2022/07/18	19	23.44	18	23.79	23.60	1	11,890	0.01%
2022/07/15	0.1	23.10	1	23.10	23.20	-0.9	12,261	-0.01%
2022/07/14	10.1	23.10	3	22.75	23.25	7.1	12,674	0.06%
2022/07/13	7	22.90	2	22.90	22.90	5	13,397	0.04%
2022/07/12	21.4	22.48	6	22.56	22.15	15.4	13,715	0.11%
2022/07/11	7	23.66	15	23.40	23.40	-8	14,595	-0.05%
2022/07/08	7	24.23	18	24.04	24.05	-11	15,072	-0.07%
2022/07/07	15	23.77	15	23.83	24.05	0	15,408	0.00%
2022/07/06	12	24.52	44	23.93	23.60	-32	15,750	-0.20%
2022/07/05	9	25.13	5	25.45	25.05	4	16,188	0.02%
2022/07/04	29	25.22	11	24.99	24.95	18	16,491	0.11%
2022/07/01	9.1	26.01	23	25.54	25.15	-14	16,686	-0.08%
2022/06/30	14	25.97	25	25.94	25.90	-11	16,644	-0.07%
2022/06/29	19	25.98	18	26.26	26.00	1	16,923	0.01%
2022/06/28	69	26.05	52	26.11	26.30	17	17,658	0.10%
2022/06/27	28	25.57	37	25.42	25.65	-9	17,437	-0.05%
2022/06/24	52	24.78	23	24.29	25.05	29	17,648	0.16%
2022/06/23	5	23.50	0	0.00	23.30	5	18,132	0.03%
2022/06/22	7	23.98	1	23.10	23.10	6	18,417	0.03%
2022/06/21	0	0.00	2	23.25	23.40	-2	19,090	-0.01%
2022/06/20	33	23.68	18	23.08	22.65	15	19,275	0.08%
2022/06/16	17.1	24.02	215	24.43	23.70	-197.9	20,589	-0.96%	大賣/鉅額交易
2022/06/15	161	24.51	0	0.00	24.30	161	20,702	0.78%	大買/鉅額交易
2022/06/14	5	23.95	5	24.20	24.30	0	21,396	0.00%
2022/06/13	10	24.35	5	24.25	24.15	5	22,083	0.02%
2022/06/10	2	24.80	0	0.00	24.80	2	22,111	0.01%
2022/06/09	5	25.05	7	25.12	25.20	-2	22,105	-0.01%
2022/06/08	1	25.10	0	0.00	25.00	1	22,093	0.00%
2022/06/07	3	25.27	0	0.00	25.35	3	22,136	0.01%
2022/06/06	0	0.00	4	25.54	25.45	-4	22,251	-0.02%
2022/06/02	10	25.97	0	0.00	25.55	10	22,264	0.04%
2022/05/31	7	26.50	5	26.54	26.40	2	22,239	0.01%
2022/05/30	20	26.16	8	26.39	26.35	12	21,982	0.05%
2022/05/27	3	25.28	5	25.41	25.30	-2	21,776	-0.01%
2022/05/26	5	25.47	5	25.58	25.35	0	21,679	0.00%
2022/05/25	5	25.76	4	25.68	25.60	1	21,588	0.00%
2022/05/24	11	25.53	6	25.27	25.10	5	21,447	0.02%
2022/05/23	1	26.10	6	25.93	25.85	-5	21,266	-0.02%
2022/05/20	4	25.85	3	25.68	25.40	1	21,200	0.00%
2022/05/19	9	24.88	10	25.05	25.55	-1	21,124	0.00%
2022/05/18	6	25.54	8	25.58	25.60	-2	21,041	-0.01%
2022/05/17	4	25.15	3	25.08	25.20	1	20,905	0.00%
2022/05/16	4	24.65	60	24.58	24.75	-56	20,794	-0.27%
2022/05/13	67	24.53	19	24.43	24.60	48	20,704	0.23%
2022/05/12	1	24.50	11	23.92	23.50	-10	20,552	-0.05%
2022/05/11	23.1	24.92	6	24.30	24.35	17.1	20,338	0.08%
2022/05/10	5	25.30	11.1	25.90	26.00	-6.1	19,990	-0.03%
2022/05/09	1	26.05	13	25.96	25.85	-12	19,871	-0.06%
2022/05/06	2	27.03	3	26.98	27.00	-1	19,662	-0.01%
2022/05/05	26	27.82	3.2	27.94	27.55	22.8	19,592	0.12%
2022/05/04	30	27.54	17	27.66	27.45	13	19,507	0.07%
2022/05/03	23.1	27.80	17	27.46	27.45	6.1	19,425	0.03%
2022/04/29	35.1	28.67	19	28.87	28.35	16.1	19,134	0.08%
2022/04/28	57	29.36	27	29.84	29.05	30	18,765	0.16%
2022/04/27	45	29.76	33	29.81	29.75	12	18,340	0.07%
2022/04/26	175	30.08	182.8	30.09	29.95	-7.8	17,840	-0.04%	大買/大賣/
2022/04/25	51.6	28.48	8	28.44	28.45	43.6	16,770	0.26%
2022/04/22	61	30.39	60.6	30.50	30.10	0.4	16,309	0.00%
2022/04/21	59.5	30.00	36.2	29.55	29.70	23.3	15,852	0.15%
2022/04/20	64	30.42	71	30.63	30.30	-7	15,463	-0.05%
2022/04/19	32	30.18	29.4	30.48	30.80	2.7	15,050	0.02%
2022/04/18	9	30.08	6	30.16	29.90	3	14,302	0.02%
2022/04/15	52.2	30.66	68	30.69	30.35	-15.8	13,943	-0.11%
2022/04/14	24	29.47	65.6	29.59	30.15	-41.6	12,986	-0.32%
2022/04/13	21	29.23	19	29.35	29.30	2	12,442	0.02%
2022/04/12	62.6	29.09	83	29.10	29.10	-20.4	12,085	-0.17%
2022/04/11	60	29.05	46	29.66	28.90	14	11,717	0.12%
2022/04/08	25	29.07	34	29.21	29.35	-9	11,133	-0.08%
2022/04/07	33	29.11	30.7	29.20	28.15	2.3	10,734	0.02%
2022/04/06	34	29.34	18	29.35	29.60	16	10,485	0.15%
2022/04/01	56	29.09	57	29.26	29.00	-1	10,204	-0.01%
2022/03/31	31.1	29.43	78.4	29.29	28.75	-47.3	9,773	-0.48%
2022/03/30	28	28.31	43.2	28.32	28.45	-15.2	8,828	-0.17%
2022/03/29	53	28.92	38.3	28.74	28.65	14.7	8,542	0.17%
2022/03/28	54	28.44	75	28.33	28.75	-21	8,081	-0.26%
2022/03/25	50	27.99	29	28.07	27.80	21	7,382	0.28%
2022/03/24	93	27.78	90	27.90	27.75	3	7,265	0.04%
2022/03/23	9	27.01	50.6	27.14	27.10	-41.6	6,549	-0.64%
2022/03/22	14	27.17	21	27.19	27.45	-7	6,329	-0.11%
2022/03/21	28	26.83	48	27.12	27.00	-20	5,717	-0.35%
2022/03/18	33	25.44	37	25.61	25.30	-4	4,929	-0.08%
2022/03/17	37	25.46	10.4	25.66	25.80	26.6	4,815	0.55%
2022/03/16	21	25.44	85.1	25.65	26.25	-64.1	3,987	-1.61%
2022/03/15	2	24.75	2	24.10	23.90	0	3,310	0.00%
2022/03/14	2	24.10	2	24.45	24.45	0	3,279	0.00%
2022/03/11	0	0.00	10	24.15	23.95	-10	3,267	-0.31%
2022/03/09	13	24.35	10	24.35	24.45	3	3,206	0.09%
2022/03/07	0	0.00	1	24.15	23.70	-1	3,046	-0.03%
2022/03/04	5	24.50	0	0.00	24.45	5	3,021	0.17%
2022/03/03	0.9	24.30	0.1	24.00	24.30	0.8	2,939	0.03%
2022/03/01	0	0.00	1	23.70	23.80	-1	2,968	-0.03%
2022/02/24	0.2	23.60	0	0.00	23.15	0.2	3,058	0.00%
2022/02/23	1.5	23.80	0	0.00	23.80	1.5	3,065	0.05%
2022/02/17	2	23.85	0.1	24.10	24.05	1.9	3,394	0.06%
2022/02/10	5	24.35	15	24.32	24.35	-10	4,307	-0.23%
2022/02/08	0	0.00	0.6	24.10	24.15	-0.6	4,596	-0.01%
2022/02/07	0	0.00	8	23.89	23.95	-8	4,742	-0.17%
2022/01/26	5	22.43	1	22.30	22.85	4	5,026	0.08%
2022/01/24	0	0.00	5	23.00	22.95	-5	6,206	-0.08%
2022/01/21	10	23.85	1	23.75	23.50	9	6,222	0.14%
2022/01/19	15	23.96	1	24.00	23.95	14	6,273	0.22%
2022/01/18	5	23.94	3.2	23.95	23.80	1.8	6,247	0.03%
2022/01/17	5	23.85	0	0.00	23.95	5	6,252	0.08%
2022/01/14	0	0.00	2	24.00	24.00	-2	6,330	-0.03%
2022/01/13	2	24.50	0	0.00	24.35	2	6,428	0.03%
2022/01/12	0	0.00	0.1	24.30	24.20	-0.1	6,560	0.00%
2022/01/11	1	24.30	0	0.00	24.30	1	6,571	0.02%
2022/01/10	3	24.30	6	24.24	24.50	-3	6,649	-0.05%
2022/01/07	0	0.00	3	24.30	24.30	-3	6,820	-0.04%
2022/01/05	6	24.80	0	0.00	24.80	6	6,871	0.09%
2022/01/04	0	0.00	0.4	24.70	24.95	-0.4	6,905	-0.01%
2022/01/03	0	0.00	1.3	24.73	24.70	-1.3	6,924	-0.02%
2021/12/30	0.1	24.90	7	24.91	24.95	-6.9	6,998	-0.10%
2021/12/29	10	25.00	0.1	25.05	25.05	9.9	7,137	0.14%
2021/12/28	1	24.70	2	24.70	24.70	-1	7,141	-0.01%
2021/12/24	5	24.80	0	0.00	24.75	5	7,615	0.07%
2021/12/23	3	24.90	0	0.00	24.95	3	7,758	0.04%
2021/12/22	10	24.85	2	24.95	24.85	8	7,827	0.10%
2021/12/21	4	24.94	20	25.12	25.05	-16	7,840	-0.20%
2021/12/20	53	25.43	27	25.37	25.35	26	7,910	0.33%
2021/12/17	15	24.81	5	24.73	24.65	10	7,703	0.13%
2021/12/16	2	24.30	0.1	24.40	24.30	1.9	7,643	0.02%
2021/12/14	0	0.00	2	24.10	24.20	-2	7,866	-0.03%
2021/12/13	0	0.00	21	25.01	24.80	-21	8,197	-0.26%
2021/12/10	2	24.60	0.1	24.80	24.65	1.9	8,217	0.02%
2021/12/09	14	24.65	2	24.90	24.55	12	8,237	0.15%
2021/12/08	16	24.26	1	24.35	24.30	15	8,224	0.18%
2021/12/06	2	24.03	4	24.05	24.00	-2	8,202	-0.02%
2021/12/03	2	24.10	0	0.00	24.10	2	8,231	0.02%
2021/12/01	0	0.00	1	24.40	24.35	-1	8,225	-0.01%
2021/11/30	5	24.50	11	24.50	24.45	-6	8,237	-0.07%
2021/11/29	3	24.15	0	0.00	24.25	3	8,258	0.04%
2021/11/26	2	24.70	1.2	24.70	24.55	0.8	8,247	0.01%
2021/11/25	3	25.02	2	25.00	25.00	1	8,236	0.01%
2021/11/24	2	25.10	0	0.00	25.05	2	8,274	0.02%
2021/11/23	1	24.95	1	24.95	24.80	0	8,269	0.00%
2021/11/19	5	25.13	23	25.43	25.05	-18	8,309	-0.22%
2021/11/18	46	25.30	26	25.12	25.45	20	8,303	0.24%
2021/11/17	2	24.80	1	25.00	24.80	1	8,230	0.01%
2021/11/16	3	25.12	1	25.10	25.05	2	8,189	0.02%
2021/11/15	22	25.05	47.8	25.11	25.00	-25.8	8,180	-0.31%
2021/11/12	14.9	26.52	4	26.30	26.20	10.9	8,018	0.14%
2021/11/11	28	27.10	17	27.17	27.00	11	7,911	0.14%
2021/11/10	22	27.01	21	27.00	27.05	1	7,949	0.01%
2021/11/09	31	27.60	15	27.64	27.60	16	7,845	0.20%
2021/11/08	13.5	27.71	16	27.70	27.25	-2.5	7,679	-0.03%
2021/11/05	1	27.80	11	27.43	27.35	-10	7,642	-0.13%
2021/11/04	24	27.90	43	28.04	27.90	-19	7,595	-0.25%
2021/11/03	73	28.08	25	27.94	28.05	48	7,524	0.64%
2021/11/02	62	27.68	125.5	27.54	27.75	-63.5	7,250	-0.88%	大賣/
2021/11/01	37	26.82	34	26.97	27.20	3	6,671	0.04%
2021/10/29	2	24.80	0	0.00	24.75	2	6,307	0.03%
2021/10/28	2	24.80	1	25.10	25.05	1	6,756	0.01%
2021/10/27	1	24.85	0	0.00	24.85	1	6,775	0.01%
2021/10/26	0	0.00	7	25.34	25.10	-7	6,809	-0.10%
2021/10/25	0	0.00	6	25.03	25.05	-6	6,845	-0.09%
2021/10/22	7	25.02	2	25.50	24.80	5	6,955	0.07%
2021/10/21	11	25.69	0	0.00	25.50	11	7,011	0.16%
2021/10/20	10	25.78	6	26.27	26.35	4	6,926	0.06%
2021/10/18	3	25.45	0	0.00	25.20	3	6,903	0.04%
2021/10/15	1	25.60	8	26.16	25.30	-7	6,979	-0.10%
2021/10/14	2	24.30	3	24.60	24.65	-1	6,956	-0.01%
2021/10/13	2	24.53	3	24.43	24.55	-1	7,165	-0.01%
2021/10/12	8	25.33	1	25.70	25.30	7	7,243	0.10%
2021/10/08	1	26.20	0	0.00	25.85	1	7,302	0.01%
2021/10/07	0	0.00	1	26.20	26.10	-1	7,418	-0.01%
2021/10/06	3	25.57	5	25.75	25.55	-2	7,528	-0.03%
2021/10/05	0	0.00	1	24.50	25.00	-1	7,713	-0.01%
2021/10/04	53	25.58	44	26.30	24.80	9	7,782	0.12%
2021/10/01	32	27.24	35	27.15	26.15	-3	7,827	-0.04%
2021/09/30	9	26.92	5	26.88	26.75	4	7,689	0.05%
2021/09/29	3	26.15	0	0.00	26.55	3	7,694	0.04%
2021/09/28	1	26.05	1	26.05	26.20	0	7,782	0.00%
2021/09/27	0	0.00	3	26.25	26.35	-3	8,029	-0.04%
2021/09/24	3	25.23	0	0.00	25.20	3	8,368	0.04%
2021/09/23	3	25.20	11	25.16	25.20	-8	9,097	-0.09%
2021/09/22	17	25.13	7	25.31	25.15	10	10,530	0.09%
2021/09/17	26	26.22	20	26.82	25.95	6	11,245	0.05%
2021/09/16	37	27.08	3	27.18	26.95	34	11,377	0.30%
2021/09/15	40	26.42	19	26.42	26.60	21	11,345	0.19%
2021/09/14	0	0.00	2	25.95	25.80	-2	11,464	-0.02%
2021/09/13	0	0.00	10	26.30	26.20	-10	11,873	-0.08%
2021/09/10	2	25.50	10	25.60	25.60	-8	12,116	-0.07%
2021/09/09	10	25.30	0	0.00	25.30	10	12,387	0.08%
2021/09/08	16	25.03	5.1	24.80	24.80	10.9	12,510	0.09%
2021/09/07	1	25.50	10.3	25.70	25.80	-9.3	12,853	-0.07%
2021/09/06	13	25.75	15	25.76	25.50	-2	13,110	-0.02%
2021/09/02	0	0.00	1	26.40	26.25	-1	13,506	-0.01%
2021/09/01	1	26.55	10	26.40	26.30	-9	13,602	-0.07%
2021/08/31	10	26.65	8	26.39	26.55	2	13,779	0.01%
2021/08/30	6	26.45	10	26.12	26.05	-4	14,013	-0.03%
2021/08/27	5	25.30	25	25.88	26.05	-20	14,229	-0.14%
2021/08/26	10	25.75	10	26.25	25.55	0	14,485	0.00%
2021/08/25	11	25.62	20	25.70	25.70	-9	14,827	-0.06%
2021/08/24	0	0.00	6	25.06	25.35	-6	15,153	-0.04%
2021/08/23	0	0.00	5	25.00	25.15	-5	15,967	-0.03%
2021/08/20	0	0.00	1	24.40	24.25	-1	16,902	-0.01%
2021/08/19	7	24.35	5	24.70	24.05	2	17,534	0.01%
2021/08/18	5	23.80	8	24.03	25.05	-3	18,007	-0.02%
2021/08/17	5	25.00	0	0.00	24.20	5	18,263	0.03%
2021/08/16	5	24.90	0	0.00	24.75	5	18,509	0.03%
2021/08/12	1	26.85	0	0.00	26.95	1	19,189	0.01%
2021/08/11	1	26.60	0	0.00	26.65	1	20,136	0.00%
2021/08/10	0	0.00	3	28.10	27.45	-3	20,604	-0.01%
2021/08/09	5	28.60	3	28.37	28.20	2	21,128	0.01%
2021/08/06	0	0.00	6	28.25	28.05	-6	21,907	-0.03%
2021/08/05	4	28.35	20	28.19	28.15	-16	22,721	-0.07%
2021/08/04	19	28.80	12	28.79	28.70	7	23,284	0.03%
2021/08/03	60	28.93	19	29.09	29.20	41	24,071	0.17%
2021/08/02	0	0.00	7.1	28.00	27.90	-7.1	24,733	-0.03%
2021/07/29	2	27.05	0	27.55	27.55	2	28,156	0.01%
2021/07/28	1	27.55	0	0.00	27.00	1	29,707	0.00%
2021/07/27	0	0.00	3	28.03	27.75	-3	30,748	-0.01%
2021/07/26	0	0.00	2	27.78	27.70	-2	31,611	-0.01%
2021/07/23	0	0.00	6	27.50	27.70	-6	33,122	-0.02%
2021/07/22	7	27.45	4	27.20	27.05	3	34,888	0.01%
2021/07/21	20	27.96	20	27.86	27.25	0	36,962	0.00%
2021/07/20	3	28.28	0	0.00	28.10	3	38,096	0.01%
2021/07/19	5	29.47	13	29.38	28.95	-8	39,502	-0.02%
2021/07/16	10	28.80	28.2	29.00	28.90	-18.2	41,385	-0.04%
2021/07/15	5	28.14	10	28.82	28.95	-5	41,753	-0.01%
2021/07/14	12	27.87	2	27.45	27.80	10	42,839	0.02%
2021/07/13	3	28.70	18	28.80	28.30	-15	43,760	-0.03%
2021/07/12	28	29.48	17	29.67	29.15	11	44,544	0.02%
2021/07/09	1	28.75	30	28.72	28.80	-29	44,484	-0.07%
2021/07/08	24	29.13	16	28.67	29.30	8	44,900	0.02%
2021/07/07	64	28.38	7	29.01	28.40	57	45,354	0.13%
2021/07/06	30	29.39	45	29.31	29.10	-15	46,245	-0.03%
2021/07/05	13	29.57	21	29.60	29.55	-8	46,413	-0.02%
2021/07/02	8	29.88	15	30.22	29.65	-7	46,846	-0.01%
2021/07/01	123	30.16	122	30.21	29.50	1	47,282	0.00%	大買/大賣/
2021/06/30	80	30.89	36	30.92	30.50	44	46,959	0.09%
2021/06/29	72	30.82	67.2	31.10	31.30	4.8	46,253	0.01%
2021/06/28	24	29.64	18	29.45	29.90	6	44,851	0.01%
2021/06/25	13	28.79	1	28.35	28.20	12	44,130	0.03%
2021/06/24	6	28.06	46	28.21	28.45	-40	44,060	-0.09%
2021/06/23	29	27.43	31	27.51	27.45	-2	43,780	0.00%
2021/06/22	26	27.86	26	27.87	27.70	0	43,618	0.00%
2021/06/21	0	0.00	5	26.73	26.75	-5	43,200	-0.01%
2021/06/18	4	27.76	5	27.95	27.55	-1	42,998	0.00%
2021/06/17	32	28.34	64	28.35	28.45	-32	42,814	-0.07%
2021/06/16	39	29.17	6	28.63	28.35	33	42,749	0.08%
2021/06/15	14	28.67	13	28.94	29.20	1	42,399	0.00%
2021/06/11	9	28.67	10	28.40	28.40	-1	42,182	0.00%
2021/06/09	17	29.02	14	28.49	28.50	3	41,841	0.01%
2021/06/08	6	29.33	6	28.98	28.95	0	41,819	0.00%
2021/06/07	1	28.80	11	28.98	29.00	-10	41,699	-0.02%
2021/06/04	14	29.34	67	29.13	28.70	-53	41,580	-0.13%
2021/06/03	33	29.75	13	29.85	29.65	20	41,396	0.05%
2021/06/02	37	29.60	32	29.58	29.65	5	41,181	0.01%
2021/06/01	76.3	28.99	53	29.48	29.15	23.3	40,922	0.06%
2021/05/31	55	29.53	70	29.75	29.30	-15	40,676	-0.04%
2021/05/28	79	28.53	119	28.17	28.25	-40	40,142	-0.10%	大賣/
2021/05/27	32	27.32	5	27.09	26.90	27	39,266	0.07%
2021/05/26	43	26.29	53	26.46	26.80	-10	38,735	-0.03%
2021/05/25	9	25.83	14	25.54	25.80	-5	38,339	-0.01%
2021/05/24	28	25.26	31	25.18	25.65	-3	38,199	-0.01%
2021/05/21	6	24.96	25	24.91	25.30	-19	38,032	-0.05%
2021/05/20	60	25.19	54	25.29	24.55	6	37,934	0.02%
2021/05/19	91	25.40	72	25.39	25.90	19	37,474	0.05%
2021/05/18	29	24.16	9.1	23.72	24.30	20	36,681	0.05%
2021/05/17	25	22.63	28	22.51	22.10	-3	36,245	-0.01%
2021/05/14	44.1	25.82	59	25.86	24.55	-15	35,672	-0.04%
2021/05/13	77	25.71	38	25.53	25.35	39	34,903	0.11%
2021/05/12	50.5	28.62	31	28.38	28.15	19.5	34,109	0.06%
2021/05/11	88.5	32.58	74	31.63	31.25	14.5	33,480	0.04%
2021/05/10	117	34.70	115	34.86	34.70	2	32,591	0.01%	大買/大賣/
2021/05/07	58.5	33.86	52.5	34.56	33.40	6	31,538	0.02%
2021/05/06	76	34.71	81.1	35.04	34.10	-5.1	30,530	-0.02%
2021/05/05	42	33.10	61	33.70	34.10	-19	28,108	-0.07%
2021/05/04	36	30.49	50	31.35	31.00	-14	26,584	-0.05%
2021/05/03	51	34.34	39	34.81	33.00	12	25,599	0.05%
2021/04/29	89.5	34.11	52	34.12	34.50	37.5	25,240	0.15%
2021/04/28	64	34.93	59	35.10	35.30	5	23,841	0.02%
2021/04/27	38	31.75	73	31.40	32.45	-35	22,174	-0.16%
2021/04/26	83	29.03	135.1	28.60	29.65	-52.1	20,154	-0.26%	大賣/
2021/04/23	54	27.50	40	27.76	27.00	14	19,023	0.07%
2021/04/22	115	27.13	268	26.92	27.10	-153	17,660	-0.87%	大買/大賣/鉅額交易
2021/04/21	55	25.02	85.2	24.91	24.90	-30.2	15,604	-0.19%
2021/04/20	247	24.82	177	24.92	25.00	70	15,167	0.46%	大買/大賣/
2021/04/19	170	24.43	60	24.57	24.95	110	14,057	0.78%	大買/鉅額交易
2021/04/16	23	22.59	219	22.79	22.70	-196	13,045	-1.50%	大賣/鉅額交易
2021/04/15	1	21.15	6	21.17	21.15	-5	12,194	-0.04%
2021/04/14	27	20.66	23	20.58	20.70	4	12,258	0.03%
2021/04/13	46	21.97	86	21.98	21.60	-40	11,966	-0.33%
2021/04/12	65	21.83	113	22.27	22.20	-48	11,508	-0.42%	大賣/
2021/04/09	63	20.70	50.2	21.01	20.55	12.8	10,573	0.12%
2021/04/08	44	21.29	25	21.28	21.10	19	10,310	0.18%
2021/04/07	26	20.41	61	20.63	21.00	-35	9,823	-0.36%
2021/04/06	0	0.00	4	19.91	19.80	-4	9,588	-0.04%
2021/04/01	10.9	19.70	0	0.00	19.70	10.9	9,580	0.11%
2021/03/30	3	19.75	1	19.75	19.75	2	9,716	0.02%
2021/03/29	2	20.03	7	19.99	19.90	-5	9,995	-0.05%
2021/03/26	0	0.00	6	19.46	19.60	-6	10,000	-0.06%
2021/03/25	5	19.24	17	19.24	19.10	-12	10,195	-0.12%
2021/03/24	0	0.00	5	19.23	19.25	-5	10,302	-0.05%
2021/03/23	2	19.75	25	19.49	19.30	-23	10,399	-0.22%
2021/03/22	10	19.80	4	19.61	19.75	6	10,461	0.06%
2021/03/19	12	19.20	1	19.25	19.25	11	10,574	0.10%
2021/03/18	13	19.59	8	19.50	19.45	5	10,689	0.05%
2021/03/17	11	19.71	2.3	19.53	19.45	8.7	10,864	0.08%
2021/03/16	37	19.65	2	19.65	19.65	35	11,078	0.32%
2021/03/15	5	19.95	28	19.81	19.75	-23	11,333	-0.20%
2021/03/12	120	19.73	40	19.74	19.70	80	11,609	0.69%	大買/
2021/03/11	5	19.41	5	19.53	19.35	0	11,871	0.00%
2021/03/10	11	19.69	3	19.55	19.50	8	11,945	0.07%
2021/03/09	11	18.91	0	0.00	19.00	11	12,019	0.09%
2021/03/08	18	19.41	1	19.50	19.20	17	12,130	0.14%
2021/03/05	75	19.40	0	0.00	19.30	75	12,435	0.60%
2021/03/04	3	20.13	12	20.19	20.05	-9	12,882	-0.07%
2021/03/03	73	20.26	22	20.35	20.20	51	13,743	0.37%
2021/03/02	3	20.20	84	19.86	19.70	-81	13,676	-0.59%
2021/02/26	53	20.01	31	20.10	20.05	22	14,145	0.16%
2021/02/25	19	20.12	54	20.12	20.10	-35	14,217	-0.25%
2021/02/24	26	20.20	78	20.18	20.00	-52	14,252	-0.36%
2021/02/23	19	20.17	13	20.09	20.00	6	14,186	0.04%
2021/02/22	8.3	19.99	104.8	20.04	20.10	-96.5	14,303	-0.67%	大賣/
2021/02/19	2	19.43	13.4	19.44	19.65	-11.4	14,180	-0.08%
2021/02/18	25	19.50	23	19.47	19.60	2	14,283	0.01%
2021/02/17	90	19.14	35	19.19	19.25	55	14,352	0.38%
2021/02/05	2	18.50	12	18.63	18.50	-10	14,434	-0.07%
2021/02/04	20	18.55	39	18.62	18.60	-19	14,728	-0.13%
2021/02/03	13	18.52	53	18.22	18.10	-40	14,892	-0.27%
2021/02/02	2	18.05	0	0.00	18.30	2	15,281	0.01%
2021/02/01	10	17.80	10	17.95	18.00	0	15,529	0.00%
2021/01/29	17	18.19	27	18.15	18.00	-10	15,765	-0.06%
2021/01/28	21	18.20	20	18.15	18.15	1	16,275	0.01%
2021/01/27	7	18.60	0	0.00	18.60	7	16,530	0.04%
2021/01/26	14	19.03	20	19.20	18.80	-6	16,971	-0.04%
2021/01/25	114	19.23	121	19.08	19.25	-7	17,313	-0.04%	大買/大賣/
2021/01/22	106	19.07	74	18.98	19.20	32	17,522	0.18%	大買/
2021/01/21	33	18.08	11	18.08	18.10	22	17,231	0.13%
2021/01/20	25	17.80	16	17.54	17.35	9	17,754	0.05%
2021/01/19	32	18.45	22	18.33	18.35	10	18,033	0.06%
2021/01/18	20	18.00	32	17.97	18.00	-12	18,167	-0.07%
2021/01/15	19	18.37	10	17.85	17.85	9	18,560	0.05%
2021/01/14	14	18.71	3	18.65	18.65	11	18,778	0.06%
2021/01/13	10	18.68	5	18.70	18.70	5	18,975	0.03%
2021/01/12	29	18.85	12	18.60	18.60	17	19,213	0.09%
2021/01/11	5	19.12	14	19.17	19.10	-9	19,920	-0.05%
2021/01/08	29	19.15	9	18.90	18.90	20	20,718	0.10%
2021/01/07	40	19.50	30	19.43	19.45	10	22,688	0.04%
2021/01/06	31	19.08	10.2	18.70	18.70	20.8	24,370	0.09%
2021/01/05	32	19.57	28	19.37	19.45	4	25,785	0.02%
2021/01/04	21	19.91	11	19.78	19.70	10	27,448	0.04%
2020/12/31	35	20.23	27.3	20.13	20.10	7.7	28,462	0.03%
2020/12/30	11	20.50	1	20.20	20.30	10	28,741	0.03%
2020/12/29	73	20.79	65.4	20.63	20.45	7.6	29,676	0.03%
2020/12/28	36	20.21	22	20.29	20.15	14	29,606	0.05%
2020/12/25	25	20.32	44.2	20.16	20.20	-19.2	29,736	-0.06%
2020/12/24	5	20.33	12	20.23	20.05	-7	30,004	-0.02%
2020/12/23	67	20.14	63.1	20.00	20.20	3.9	30,378	0.01%
2020/12/22	15	20.17	24	20.42	19.60	-9	30,648	-0.03%
2020/12/21	13	19.88	21	20.23	20.35	-8	30,718	-0.03%
2020/12/18	40	19.85	12	19.82	19.80	28	30,755	0.09%
2020/12/17	20	19.75	10	19.75	19.75	10	30,826	0.03%
2020/12/16	26	19.97	26	20.08	19.95	0	30,903	0.00%
2020/12/15	5	19.96	1	19.75	19.70	4	31,315	0.01%
2020/12/14	11	19.83	14	20.15	20.30	-3	31,321	-0.01%
2020/12/11	2	20.35	18	20.73	20.05	-16	31,531	-0.05%
2020/12/10	35	20.70	24	20.79	20.50	11	32,173	0.03%
2020/12/09	73	20.75	249	20.96	20.55	-176	32,638	-0.54%	大賣/鉅額交易
2020/12/08	22	21.13	24	21.27	20.95	-2	34,293	-0.01%
2020/12/07	25	21.07	82.1	21.02	20.85	-57.1	34,691	-0.16%
2020/12/04	22	20.68	16	20.72	20.65	6	35,454	0.02%
2020/12/03	4	20.75	9.1	20.83	20.60	-5.1	36,695	-0.01%
2020/12/02	10	20.93	113	20.56	20.60	-103	37,887	-0.27%	大賣/鉅額交易
2020/12/01	153	20.96	66	21.19	20.85	87	38,339	0.23%	大買/
2020/11/30	66	21.37	125.4	21.36	21.35	-59.4	38,761	-0.15%	大賣/
2020/11/27	164	20.73	214	20.59	20.80	-50	38,628	-0.13%	大買/大賣/
2020/11/26	81.6	19.89	111.9	19.98	19.85	-30.3	38,010	-0.08%	大賣/
2020/11/25	170	19.96	72	20.06	19.90	98	38,502	0.25%	大買/
2020/11/24	23	19.45	3	19.40	19.45	20	38,115	0.05%
2020/11/23	12	19.01	15	19.24	19.15	-3	38,060	-0.01%
2020/11/20	14	18.93	11	19.00	19.00	3	38,056	0.01%
2020/11/19	4	18.98	15	19.15	19.20	-11	38,234	-0.03%
2020/11/18	10	18.87	16	18.86	18.85	-6	38,335	-0.02%
2020/11/17	108	18.96	8	19.04	18.90	100	38,556	0.26%	大買/
2020/11/16	25	19.10	9.1	19.07	18.85	15.9	38,716	0.04%
2020/11/13	19	18.74	52	19.15	19.35	-33	39,033	-0.08%
2020/11/12	21	18.97	36	18.94	18.70	-15	39,568	-0.04%
2020/11/11	38	19.20	7	19.22	19.20	31	39,631	0.08%
2020/11/10	63	19.53	83	19.68	19.20	-20	39,666	-0.05%
2020/11/09	19	20.21	41	20.12	20.10	-22	39,412	-0.06%
2020/11/06	255	20.11	93	20.44	20.15	162	39,594	0.41%	大買/鉅額交易
2020/11/05	51	20.55	141	20.66	20.45	-90	40,590	-0.22%	大賣/
2020/11/04	160.2	20.26	142	20.33	20.05	18.2	40,637	0.04%	大買/大賣/
2020/11/03	88	20.55	61	20.52	20.45	27	41,046	0.07%
2020/11/02	94	19.93	97	20.02	19.95	-3	40,889	-0.01%
2020/10/30	61	20.73	80	20.47	20.10	-19	40,665	-0.05%
2020/10/29	111	20.48	45	20.53	20.60	66	41,076	0.16%	大買/
2020/10/28	97	20.73	136	20.83	20.60	-39	41,354	-0.09%	大賣/
2020/10/27	80	20.68	50	20.75	20.45	30	40,705	0.07%
2020/10/26	61	20.72	97	20.74	20.60	-36	40,295	-0.09%
2020/10/23	38	20.90	36	21.03	20.85	2	40,027	0.00%
2020/10/22	31	20.52	12	20.77	20.60	19	39,509	0.05%
2020/10/21	41	20.73	17	20.81	20.55	24	39,134	0.06%
2020/10/20	64	20.76	113	20.81	20.85	-49	38,902	-0.13%	大賣/
2020/10/19	77	21.02	55.2	21.05	21.10	21.8	38,609	0.06%
2020/10/16	80	21.17	52	21.29	20.60	28	37,892	0.07%
2020/10/15	257	21.47	170.4	21.68	21.85	86.6	37,047	0.23%	大買/大賣/
2020/10/14	195	21.50	187.9	20.95	21.00	7.1	34,946	0.02%	大買/大賣/
2020/10/13	78	20.01	41	20.20	20.00	37	32,964	0.11%
2020/10/12	77	19.72	172.1	20.10	20.45	-95.1	31,353	-0.30%	大賣/
2020/10/08	97	18.62	129.5	18.41	18.60	-32.5	29,686	-0.11%	大賣/
2020/10/07	94	17.88	89	17.93	17.85	5	28,511	0.02%
2020/10/06	76	17.99	75	18.06	17.80	1	28,220	0.00%
2020/10/05	71	17.23	18	17.35	17.55	53	27,286	0.19%
2020/09/30	88	16.97	140	16.85	17.10	-52	27,209	-0.19%	大賣/
2020/09/29	35	17.10	12	16.98	16.80	23	27,101	0.08%
2020/09/28	12	16.95	48	16.98	17.00	-36	26,757	-0.13%
2020/09/25	191	16.37	202	16.53	16.10	-11	26,283	-0.04%	大買/大賣/
2020/09/24	33	16.97	53.2	17.04	16.75	-20.2	25,687	-0.08%
2020/09/23	51	17.06	49	16.93	17.05	2	25,407	0.01%
2020/09/22	24	16.57	78	16.62	16.85	-54	25,149	-0.21%
2020/09/21	90	16.89	129	16.97	16.85	-39	25,138	-0.16%	大賣/
2020/09/18	64	17.36	16	17.40	17.00	48	24,931	0.19%
2020/09/17	33	17.14	49	17.00	17.00	-16	24,366	-0.07%
2020/09/16	97	16.97	93	17.00	17.05	4	24,148	0.02%
2020/09/15	161	17.32	136	17.25	17.00	25	23,753	0.11%	大買/大賣/
2020/09/14	126	16.81	313	16.73	16.60	-187	22,933	-0.82%	大買/大賣/鉅額交易
2020/09/11	345	17.80	237	17.85	17.45	108	22,205	0.49%	大買/大賣/鉅額交易
2020/09/10	98	17.03	121	16.79	17.05	-23	20,392	-0.11%	大賣/
2020/09/09	228	16.54	205	16.38	16.80	23	19,644	0.12%	大買/大賣/
2020/09/08	100.5	16.61	144	16.40	16.05	-43.5	18,507	-0.24%	大賣/
2020/09/07	43	16.83	177.1	16.53	16.90	-134.1	17,118	-0.78%	大賣/鉅額交易
2020/09/04	136	15.34	53.5	15.43	15.40	82.5	15,736	0.52%	大買/
2020/09/03	121	15.25	30.2	15.34	15.55	90.8	15,095	0.60%	大買/
2020/09/02	111	15.03	108	14.77	15.15	3	14,301	0.02%	大買/大賣/
2020/09/01	78	14.70	38	14.97	14.65	40	13,840	0.29%
2020/08/31	115	14.97	154	15.03	14.95	-39	13,480	-0.29%	大買/大賣/
2020/08/28	12	14.65	9	14.57	14.45	3	12,728	0.02%
2020/08/27	34	14.61	10	14.58	14.35	24	12,568	0.19%
2020/08/26	28	14.70	19	14.67	14.60	9	12,399	0.07%
2020/08/25	114	14.63	128	14.62	14.60	-14	12,238	-0.11%	大買/大賣/
2020/08/24	55	14.50	76	14.42	14.55	-21	11,913	-0.18%
2020/08/21	53	14.33	12	14.23	14.40	41	11,655	0.35%
2020/08/20	53	13.66	53	14.27	13.90	0	11,333	0.00%
2020/08/19	91.3	14.48	80	14.75	14.35	11.3	10,965	0.10%
2020/08/18	198.5	15.05	195	14.78	14.85	3.5	10,457	0.03%	大買/大賣/
2020/08/17	100	14.39	117	14.21	14.40	-17	9,697	-0.18%	大賣/
2020/08/14	229	13.93	148	13.91	13.90	81	9,298	0.87%	大買/大賣/
2020/08/13	13	13.90	27	14.12	13.70	-14	9,005	-0.16%
2020/08/12	43	14.25	19.1	14.19	14.10	23.9	8,795	0.27%
2020/08/11	65	14.19	64	14.26	14.20	1	8,377	0.01%
2020/08/10	75	14.61	124.7	14.79	15.05	-49.7	7,094	-0.70%	大賣/
2020/08/07	77	13.47	100	13.56	13.70	-23	6,479	-0.35%
2020/08/06	14	12.80	33	12.95	13.10	-19	5,856	-0.32%
2020/08/05	78	12.85	89.1	12.72	12.90	-11.1	5,551	-0.20%
2020/08/04	61	12.72	51	12.70	12.85	10	5,409	0.18%
2020/08/03	14	11.91	49.6	12.19	12.30	-35.6	4,639	-0.77%
2020/07/30	0	0.00	5	11.05	11.10	-5	4,377	-0.11%
2020/07/29	10	10.95	5	10.90	10.90	5	4,512	0.11%
2020/07/28	0	0.00	3	10.90	10.75	-3	4,506	-0.07%
2020/07/27	3	10.90	5	10.95	10.95	-2	4,503	-0.04%
2020/07/24	0	0.00	5.2	11.05	10.95	-5.2	4,486	-0.12%
2020/07/23	0	0.00	1	11.10	11.10	-1	4,455	-0.02%
2020/07/22	1	11.25	0	0.00	11.15	1	4,464	0.02%
2020/07/21	0	0.00	4.4	11.10	11.10	-4.4	4,394	-0.10%
2020/07/20	0	0.00	13	10.90	10.95	-13	4,380	-0.30%
2020/07/16	5	11.10	0	0.00	11.15	5	4,364	0.11%
2020/07/15	2	11.50	10	11.25	11.25	-8	4,316	-0.19%
2020/07/13	0	0.00	1	11.30	11.25	-1	4,121	-0.02%
2020/07/10	28	11.27	0	0.00	11.20	28	4,071	0.69%
2020/07/09	4	11.61	54	11.39	11.70	-50	3,952	-1.27%
2020/07/08	0	0.00	28.4	11.01	11.20	-28.4	3,630	-0.78%
2020/07/07	0	0.00	16	10.92	10.95	-16	3,524	-0.45%
2020/07/06	0	0.00	7	10.81	10.85	-7	3,490	-0.20%
2020/07/03	10	10.85	0	0.00	10.85	10	3,481	0.29%
2020/07/02	3	11.00	0	0.00	10.85	3	3,486	0.09%
2020/06/30	22	10.90	140	10.84	10.85	-118	3,416	-3.45%	大賣/鉅額交易
2020/06/24	0	0.00	40	10.65	10.55	-40	3,209	-1.25%
2020/06/23	1	10.50	0	0.00	10.55	1	3,235	0.03%
2020/06/22	1	10.60	0	0.00	10.65	1	3,241	0.03%
2020/06/19	2	10.70	0	0.00	10.60	2	3,280	0.06%
2020/06/17	10	10.94	7	10.80	10.65	3	3,227	0.09%
2020/06/15	0	0.00	24	10.22	10.25	-24	3,177	-0.76%
2020/06/12	10	10.20	0	0.00	10.25	10	3,202	0.31%
2020/06/11	1	10.45	0	0.00	10.40	1	3,232	0.03%
2020/06/10	0	0.00	6	10.80	10.80	-6	3,203	-0.19%
2020/06/08	0	0.00	10	10.90	10.85	-10	3,295	-0.30%
2020/06/05	0	0.00	11	10.85	10.90	-11	3,282	-0.34%
2020/06/04	3	10.95	0	0.00	10.80	3	3,326	0.09%
2020/06/03	0	0.00	12	10.88	10.90	-12	3,353	-0.36%
2020/06/02	0	0.00	2	10.70	10.70	-2	3,320	-0.06%
2020/06/01	0	0.00	13	10.85	10.85	-13	3,313	-0.39%
2020/05/29	4	10.85	6	10.83	10.80	-2	3,325	-0.06%
2020/05/28	16	10.93	60	10.71	10.75	-44	3,320	-1.33%
2020/05/27	10	10.65	2	10.70	10.60	8	3,257	0.25%
2020/05/22	2	10.50	18	10.35	10.30	-16	3,226	-0.50%
2020/05/19	0	0.00	11	10.75	10.75	-11	3,191	-0.34%
2020/05/18	1	10.80	0	0.00	10.75	1	3,178	0.03%
2020/05/15	0	0.00	20	10.45	10.40	-20	3,123	-0.64%
2020/05/14	20	10.75	0	0.00	10.50	20	3,102	0.64%
2020/05/13	25	10.84	151	10.70	10.95	-126	3,060	-4.12%	大賣/鉅額交易
2020/05/12	1	10.75	0	0.00	10.65	1	2,986	0.03%
2020/05/08	105	10.70	10	10.65	10.65	95	2,932	3.24%	大買/
2020/05/07	58	10.58	45	10.62	10.65	13	2,927	0.44%
2020/05/06	27	10.96	37	10.84	10.60	-10	2,909	-0.34%
2020/05/05	98	10.28	0.1	10.65	10.65	97.9	2,599	3.77%
2020/05/04	0	0.00	10	9.77	9.69	-10	2,448	-0.41%
2020/04/30	0	0.00	0.1	9.85	9.85	-0.1	2,459	0.00%
2020/04/29	0	0.00	0.1	9.64	9.71	-0.1	2,468	0.00%
2020/04/27	0	0.00	10	9.40	9.56	-10	2,545	-0.39%
2020/04/24	0	0.00	3	9.18	9.30	-3	2,553	-0.12%
2020/04/23	0	0.00	0	9.21	9.21	0	2,570	0.00%
2020/04/22	0	0.00	2	9.03	9.03	-2	2,659	-0.08%
2020/04/20	0	0.00	20	9.26	9.24	-20	2,731	-0.73%
2020/04/17	8	9.42	0	0.00	9.28	8	2,856	0.28%
2020/04/15	0	0.00	8	9.39	9.35	-8	2,896	-0.28%
2020/04/14	0	0.00	1	9.21	9.31	-1	2,908	-0.03%
2020/04/13	10	9.08	0	0.00	9.08	10	2,918	0.34%
2020/04/10	15	9.17	0	0.00	9.17	15	2,931	0.51%
2020/04/09	1	8.76	0	0.00	8.78	1	2,954	0.03%
2020/04/06	20	8.40	0.1	8.42	8.42	19.9	3,051	0.65%
2020/03/27	0	0.00	1	8.37	8.28	-1	3,348	-0.03%
2020/03/26	1	8.07	0	0.00	8.20	1	3,430	0.03%
2020/03/25	4	8.19	0	0.00	8.21	4	3,452	0.12%
2020/03/19	15	7.21	1	7.53	6.97	14	3,423	0.41%
2020/03/18	20	7.85	0	0.00	7.69	20	3,353	0.60%
2020/03/17	4	7.73	4.2	7.79	7.66	-0.2	3,319	-0.01%
2020/03/16	2	8.39	0	0.00	8.12	2	3,266	0.06%
2020/03/13	52	8.29	3	8.45	8.40	49	3,239	1.51%
2020/03/12	6	9.04	10	9.33	9.00	-4	3,163	-0.13%
2020/03/11	28	9.72	0	0.00	9.62	28	3,108	0.90%
2020/03/10	0	0.00	3	9.50	9.61	-3	3,089	-0.10%
2020/03/09	15	9.90	0	0.00	9.70	15	3,046	0.49%
2020/03/06	7	10.06	1.1	10.06	10.05	5.9	3,010	0.20%
2020/03/05	0	0.00	2	10.15	10.10	-2	3,005	-0.07%
2020/03/04	0	0.00	10	10.05	10.05	-10	3,006	-0.33%
2020/03/02	2	9.96	0	0.00	10.05	2	2,970	0.07%
2020/02/27	10	10.30	0	0.00	10.15	10	2,932	0.34%
2020/02/26	0	0.00	25	10.39	10.40	-25	2,909	-0.86%
2020/02/25	3	10.40	0	0.00	10.40	3	2,989	0.10%
2020/02/20	5	10.70	0	0.00	10.70	5	2,948	0.17%
2020/02/18	5	10.60	0	0.00	10.60	5	2,933	0.17%
2020/02/17	100	10.60	0	0.00	10.60	100	2,931	3.41%
2020/02/14	10	10.75	0	0.00	10.75	10	2,939	0.34%
2020/02/12	2.8	10.75	0	0.00	10.75	2.8	2,935	0.10%
2020/02/11	0	0.00	10	10.80	10.75	-10	2,913	-0.34%
2020/02/10	0	0.00	10	10.70	10.70	-10	2,900	-0.34%
2020/02/07	25	10.95	2	10.95	10.85	23	2,894	0.79%
2020/02/05	0	0.00	1	11.10	11.00	-1	2,889	-0.03%
2020/02/04	0	0.00	10	11.00	11.15	-10	2,859	-0.35%
2020/02/03	1	10.85	14.9	10.72	10.90	-13.9	2,993	-0.47%
2020/01/31	22.5	11.23	0	0.00	11.25	22.5	2,950	0.76%
2020/01/30	0	0.00	12	11.24	11.05	-12	2,920	-0.41%
2020/01/20	10	12.00	20	11.95	11.95	-10	2,828	-0.35%
2020/01/17	2	12.00	10	11.95	12.00	-8	2,792	-0.29%
2020/01/16	10	12.00	13.4	11.89	12.00	-3.4	2,755	-0.12%
2020/01/15	0	0.00	6	11.80	11.80	-6	2,651	-0.23%
2020/01/14	0	0.00	114	11.84	11.80	-114	2,591	-4.40%	大賣/鉅額交易
2020/01/13	24	11.68	12	11.73	11.85	12	2,536	0.47%
2020/01/10	0	0.00	68	11.25	11.30	-68	2,415	-2.81%
2020/01/09	0	0.00	2	11.33	11.35	-2	2,377	-0.08%
2020/01/08	0	0.00	10.8	11.15	11.15	-10.8	2,413	-0.45%
2020/01/07	0	0.00	10	11.15	11.35	-10	2,391	-0.42%
2020/01/06	1	11.25	0	0.00	11.25	1	2,374	0.04%
2020/01/03	0	0.00	22.3	11.55	11.50	-22.3	2,340	-0.95%
2020/01/02	0	0.00	33	11.50	11.50	-33	2,340	-1.41%
2019/12/31	0	0.00	17	11.40	11.40	-17	2,281	-0.75%
2019/12/27	27	11.21	12	11.25	11.25	15	2,164	0.69%
2019/12/26	0	0.00	5	11.00	11.00	-5	2,111	-0.24%
2019/12/24	122	11.36	16	11.25	11.15	106	2,058	5.15%	大買/鉅額交易
2019/12/23	18	10.84	8	11.10	11.10	10	1,822	0.55%
2019/12/20	1	10.75	0	10.70	10.75	1	1,702	0.06%
2019/12/11	3	10.60	0	0.00	10.60	3	1,762	0.17%
2019/12/05	1	10.50	1	10.45	10.50	0	1,768	0.00%
2019/11/29	0	0.00	1	10.60	10.65	-1	1,841	-0.05%
2019/11/25	2	10.75	0	0.00	10.70	2	1,822	0.11%
2019/11/22	17	10.76	4	10.75	10.70	13	1,809	0.72%
2019/11/21	0	0.00	3	10.60	10.60	-3	1,724	-0.17%
2019/11/20	1	10.65	0	0.00	10.55	1	1,773	0.06%
2019/11/18	10	10.60	21	10.55	10.60	-11	1,810	-0.61%
2019/11/13	23.8	10.78	3	10.75	10.70	20.8	1,799	1.15%
2019/11/12	21	10.70	2	10.65	10.70	19	1,778	1.07%
2019/11/11	0	0.00	32	10.60	10.60	-32	1,764	-1.81%
2019/11/07	0.6	10.60	5	10.59	10.60	-4.4	1,753	-0.25%
2019/11/05	99	10.76	0	0.00	10.65	99	1,725	5.74%
2019/10/31	1.5	10.79	1	10.70	10.65	0.5	1,739	0.03%
2019/10/30	0	0.00	1	10.55	10.60	-1	1,578	-0.06%
2019/10/29	11	10.55	12	10.51	10.45	-1	1,577	-0.06%
2019/10/24	4.2	10.57	2	10.55	10.50	2.2	1,620	0.14%
2019/10/21	1	10.60	0	0.00	10.60	1	1,708	0.06%
2019/10/16	7	10.66	3	10.85	10.65	4	1,764	0.23%
2019/10/15	0	0.00	130	10.45	10.55	-130	1,803	-7.21%	大賣/鉅額交易
2019/10/14	3	10.60	0	0.00	10.50	3	1,877	0.16%
2019/10/09	5	10.50	0	0.00	10.50	5	1,876	0.27%
2019/10/08	2	10.50	0	0.00	10.50	2	1,881	0.11%
2019/10/04	87	10.55	0	0.00	10.55	87	1,848	4.71%
2019/10/03	5	10.60	0	0.00	10.70	5	1,896	0.26%
2019/10/02	1	10.75	29	10.75	10.70	-28	1,903	-1.47%
2019/10/01	0	0.00	21	10.70	10.70	-21	1,908	-1.10%
2019/09/26	0	0.00	5	10.80	10.75	-5	1,916	-0.26%
2019/09/25	2	10.75	0	0.00	10.75	2	1,925	0.10%
2019/09/18	125	10.94	13	10.89	10.95	112	1,891	5.92%	大買/鉅額交易
2019/09/17	1	10.60	0	0.00	10.50	1	1,807	0.06%
2019/09/10	1	10.45	0	0.00	10.45	1	1,830	0.05%
2019/09/09	2	10.45	4	10.45	10.50	-2	1,833	-0.11%
2019/09/03	10	10.40	15	10.34	10.45	-5	1,823	-0.27%
2019/08/30	5	10.05	0	0.00	10.00	5	1,827	0.27%
2019/08/27	7	10.10	0	0.00	10.00	7	2,111	0.33%
2019/08/26	2	10.00	0	0.00	10.00	2	2,175	0.09%
2019/08/23	1	10.15	2	9.93	10.05	-1	2,175	-0.05%
2019/08/22	1	10.10	0	0.00	10.05	1	2,138	0.05%
2019/08/15	3	9.92	5	9.95	9.95	-2	2,269	-0.09%
2019/08/14	15	10.03	0	0.00	10.00	15	2,387	0.63%
2019/08/13	1	10.05	0	0.00	10.05	1	2,434	0.04%
2019/08/12	0	0.00	5	10.10	10.10	-5	2,436	-0.21%
2019/08/07	0	0.00	25	10.14	10.05	-25	2,440	-1.02%
2019/08/06	12	10.02	5	10.01	10.10	7	2,453	0.29%
2019/08/05	5	10.30	0	0.00	10.30	5	2,442	0.20%
2019/08/02	5	11.10	10	11.08	11.00	-5	2,428	-0.21%
2019/08/01	0	0.00	26	11.15	11.15	-26	2,410	-1.08%
2019/07/29	0	0.00	6	11.30	11.30	-6	2,427	-0.25%
2019/07/26	14	11.21	0	0.00	11.25	14	2,537	0.55%
2019/07/25	2	11.05	0	0.00	11.10	2	2,526	0.08%
2019/07/24	13	11.02	0	0.00	11.00	13	2,516	0.52%
2019/07/23	0	0.00	2	11.05	11.05	-2	2,492	-0.08%
2019/07/22	0	0.00	7	11.20	11.15	-7	2,425	-0.29%
2019/07/17	1	11.50	5	11.41	11.35	-4	2,458	-0.16%
2019/07/16	5	11.30	20	11.25	11.35	-15	2,424	-0.62%
2019/07/12	1	11.15	1	11.05	11.10	0	2,366	0.00%
2019/07/11	5	11.10	52	11.10	11.05	-47	2,374	-1.98%
2019/07/10	1	11.15	1	11.15	11.15	0	2,363	0.00%
2019/07/05	0	0.00	2	11.00	11.00	-2	2,407	-0.08%
2019/07/04	0	0.00	1	10.95	11.00	-1	2,411	-0.04%
2019/07/02	5	10.95	0	0.00	10.95	5	2,411	0.21%
2019/07/01	1	11.00	4	10.90	10.90	-3	2,405	-0.12%
2019/06/27	1	11.10	1	11.05	11.05	0	2,439	0.00%
2019/06/26	9	10.95	0	0.00	11.00	9	2,438	0.37%
2019/06/21	5	11.15	0	0.00	11.10	5	2,459	0.20%
2019/06/18	0	0.00	2	11.10	11.10	-2	2,569	-0.08%
2019/06/14	5	11.20	0	0.00	11.15	5	2,795	0.18%
2019/06/12	2	11.25	0	0.00	11.15	2	2,798	0.07%
2019/06/10	0	0.00	1	11.25	11.30	-1	2,786	-0.04%
2019/06/06	3	11.35	0	0.00	11.35	3	2,861	0.10%
2019/06/05	3	11.57	4	11.60	11.50	-1	2,834	-0.04%
2019/06/04	0	0.00	4	11.60	11.40	-4	2,734	-0.15%
2019/05/31	0	0.00	2	11.35	11.30	-2	2,597	-0.08%
2019/05/30	0	0.00	2	11.25	11.25	-2	2,539	-0.08%
2019/05/29	1	11.30	0	0.00	11.15	1	2,559	0.04%
2019/05/28	11	11.30	0	0.00	11.30	11	2,545	0.43%
2019/05/27	0	0.00	14	11.36	11.40	-14	2,533	-0.55%
2019/05/24	5	11.25	5	11.25	11.25	0	2,488	0.00%
2019/05/23	0	0.00	16	11.17	11.10	-16	2,464	-0.65%
2019/05/22	0	0.00	4	11.18	11.20	-4	2,452	-0.16%
2019/05/21	10	11.17	21	11.24	11.20	-11	2,449	-0.45%
2019/05/20	9	11.10	2	11.10	11.10	7	2,402	0.29%
2019/05/17	11	10.84	0	0.00	10.70	11	2,371	0.46%
2019/05/16	0	0.00	2	10.75	10.70	-2	2,490	-0.08%
2019/05/15	20	10.75	0	0.00	10.75	20	2,534	0.79%
2019/05/14	10	10.30	0	0.00	10.70	10	2,626	0.38%
2019/05/10	1	10.95	0	0.00	10.75	1	2,876	0.03%
2019/05/08	10	11.10	5	11.05	11.05	5	2,866	0.17%
2019/05/06	4	11.11	0	0.00	11.10	4	2,869	0.14%
2019/05/03	3	11.30	9	11.30	11.20	-6	2,934	-0.20%
2019/04/30	0	0.00	5	10.90	10.90	-5	2,817	-0.18%
2019/04/25	5	10.99	3	10.95	10.90	2	2,834	0.07%
2019/04/24	8	11.13	0	0.00	10.95	8	2,826	0.28%
2019/04/23	2	11.00	0	0.00	11.05	2	2,772	0.07%
2019/04/22	1	10.90	0	0.00	10.90	1	2,732	0.04%
2019/04/19	4	10.55	10	10.55	10.55	-6	2,662	-0.23%
2019/04/18	7	10.64	0	0.00	10.45	7	2,692	0.26%
2019/04/16	9	10.53	0	0.00	10.55	9	2,683	0.34%
2019/04/15	10	10.55	0	0.00	10.55	10	2,695	0.37%
2019/04/12	9	10.74	0	0.00	10.70	9	2,721	0.33%
2019/04/11	10	11.15	0	0.00	11.05	10	2,684	0.37%
2019/04/08	0	0.00	9	11.20	11.15	-9	2,669	-0.34%
2019/04/02	3	11.10	0	0.00	11.10	3	2,692	0.11%
2019/04/01	5	11.30	5	11.20	11.10	0	2,753	0.00%
2019/03/27	3	11.25	6	11.10	11.20	-3	2,941	-0.10%
2019/03/26	5	11.05	0	0.00	11.10	5	2,923	0.17%
2019/03/25	0	11.05	1	11.10	11.10	-1	2,915	-0.03%
2019/03/22	2	11.25	0	0.00	11.20	2	2,909	0.07%
2019/03/21	1	11.60	8	11.69	11.55	-7	2,866	-0.24%
2019/03/19	3	11.37	40	11.45	11.60	-37	2,792	-1.32%
2019/03/14	0	0.00	0.3	11.05	11.10	-0.3	2,618	-0.01%
2019/03/13	1	11.30	5	11.25	11.25	-4	2,654	-0.15%
2019/03/12	9	11.33	5	11.20	11.25	4	2,645	0.15%
2019/03/08	7	11.15	0	0.00	11.05	7	2,648	0.26%
2019/03/07	1	11.05	4	11.00	11.00	-3	2,658	-0.11%
2019/03/04	5	11.00	23	10.95	11.05	-18	2,764	-0.65%
2019/02/27	0	0.00	3	10.95	11.00	-3	2,795	-0.11%
2019/02/26	2	11.10	6	11.05	11.05	-4	2,803	-0.14%
2019/02/25	0	0.00	13	11.00	10.95	-13	2,808	-0.46%
2019/02/22	0	10.85	11	11.00	10.95	-11	2,804	-0.39%
2019/02/20	23	11.05	0	0.00	11.00	23	2,822	0.81%
2019/02/19	10	11.02	4	11.14	11.00	6	2,818	0.21%
2019/02/18	20	10.98	0	0.00	10.80	20	2,767	0.72%
2019/02/15	22	11.33	12	11.34	10.95	10	2,854	0.35%
2019/02/14	10	11.20	68	11.11	11.25	-58	2,748	-2.11%
2019/02/13	33	11.01	6	11.08	11.25	27	2,703	1.00%
2019/02/12	91	10.94	38	11.16	11.25	53	2,610	2.03%
2019/02/11	1	10.30	5	10.35	10.30	-4	2,373	-0.17%
2019/01/30	10	10.30	0	0.00	10.15	10	2,352	0.43%
2019/01/28	0	0.00	2	10.20	10.15	-2	2,373	-0.08%
2019/01/24	5	10.24	0	0.00	10.20	5	2,450	0.20%
2019/01/23	0	0.00	2	9.95	9.97	-2	2,388	-0.08%
2019/01/22	2	9.87	0	0.00	9.87	2	2,425	0.08%
2019/01/17	5	10.00	0	0.00	9.95	5	2,585	0.19%
2019/01/14	0	0.00	1	10.00	9.98	-1	2,623	-0.04%
2019/01/10	1	10.30	5.6	10.09	10.10	-4.6	2,675	-0.17%
2019/01/09	5	10.10	0	0.00	10.15	5	2,668	0.19%
2019/01/08	2	9.91	0	0.00	9.93	2	2,668	0.07%
2019/01/07	10	9.95	2	9.93	9.88	8	2,705	0.30%
2019/01/04	2	9.70	0	0.00	9.79	2	2,742	0.07%
2019/01/03	0	0.00	5	9.94	9.91	-5	2,791	-0.18%
2019/01/02	7	10.10	5	10.15	10.05	2	2,798	0.07%
2018/12/27	2	10.30	0	0.00	10.15	2	2,916	0.07%
2018/12/25	0	0.00	50	10.20	10.30	-50	3,263	-1.53%
2018/12/24	15	10.76	7	10.80	10.65	8	3,288	0.24%
2018/12/22	57	10.40	8	10.74	10.70	49	3,335	1.47%
2018/12/21	9	9.92	0	0.00	9.87	9	3,217	0.28%
2018/12/20	2	10.15	0	0.00	9.94	2	3,275	0.06%
2018/12/19	7	10.30	0	0.00	10.15	7	3,415	0.20%
2018/12/18	11	10.30	0	0.00	10.25	11	3,679	0.30%
2018/12/14	1	10.55	0	0.00	10.55	1	3,748	0.03%
2018/12/13	2	10.70	0	0.00	10.55	2	3,842	0.05%
2018/12/11	15	10.45	0	0.00	10.45	15	4,036	0.37%
2018/12/07	0	0.00	2	10.50	10.50	-2	4,099	-0.05%
2018/12/06	7	10.51	6	10.47	10.45	1	4,191	0.02%
2018/12/05	5	10.89	4	10.90	10.85	1	4,166	0.02%
2018/12/04	9	11.14	0	0.00	11.05	9	4,217	0.21%
2018/12/03	5	11.00	6	11.13	11.15	-1	4,232	-0.02%
2018/11/30	14	10.87	7	10.87	10.80	7	4,168	0.17%
2018/11/29	0	0.00	4	11.10	11.00	-4	4,141	-0.10%
2018/11/28	12	10.77	11	10.83	10.85	1	4,072	0.02%
2018/11/27	0	0.00	5	10.90	10.95	-5	4,045	-0.12%
2018/11/26	2	10.70	102	10.81	10.80	-100	4,035	-2.48%	大賣/
2018/11/22	5	11.25	4	11.24	11.20	1	3,996	0.03%
2018/11/21	0	0.00	5	11.20	11.25	-5	3,994	-0.13%
2018/11/20	0	0.00	24	11.25	11.20	-24	4,004	-0.60%
2018/11/19	2	11.20	1	11.25	11.25	1	4,012	0.02%
2018/11/16	2	11.35	20	11.25	11.20	-18	4,128	-0.44%
2018/11/15	8	11.29	4	11.25	11.25	4	4,127	0.10%
2018/11/14	19	11.53	15	11.38	11.45	4	4,121	0.10%
2018/11/13	8	10.99	0	0.00	11.00	8	4,064	0.20%
2018/11/12	0	0.00	2	11.10	11.10	-2	4,080	-0.05%
2018/11/08	2	11.35	0	0.00	11.25	2	4,149	0.05%
2018/11/07	3	11.35	3	11.35	11.35	0	4,174	0.00%
2018/11/06	1	11.35	0	0.00	11.25	1	4,254	0.02%
2018/11/05	0	0.00	2	11.18	11.25	-2	4,362	-0.05%
2018/11/02	1	11.15	0	0.00	11.20	1	4,356	0.02%
2018/11/01	5	11.20	7	11.16	11.05	-2	4,378	-0.05%
2018/10/30	7	10.49	6	10.54	10.60	1	4,335	0.02%
2018/10/29	0	0.00	3	10.55	10.35	-3	4,302	-0.07%
2018/10/26	13	10.70	32	10.41	10.45	-19	4,278	-0.44%
2018/10/25	22	10.78	2	11.05	10.80	20	4,239	0.47%
2018/10/24	1	11.40	0	0.00	11.40	1	4,206	0.02%
2018/10/23	5	11.55	0	0.00	11.50	5	4,219	0.12%
2018/10/22	0	0.00	26	11.84	11.80	-26	4,236	-0.61%
2018/10/19	5	11.60	6	11.58	11.65	-1	4,255	-0.02%
2018/10/18	10	11.71	1	11.70	11.70	9	4,300	0.21%
2018/10/17	12	11.98	0	0.00	11.80	12	4,300	0.28%
2018/10/16	12	12.09	0	0.00	12.00	12	4,299	0.28%
2018/10/15	3	11.93	0	0.00	12.00	3	4,320	0.07%
2018/10/12	8	11.48	5	11.67	11.90	3	4,382	0.07%
2018/10/11	170	11.78	0	0.00	11.45	170	4,484	3.79%	大買/鉅額交易
2018/10/09	1	12.65	9	12.68	12.60	-8	4,515	-0.18%
2018/10/08	0	0.00	23	12.62	12.90	-23	4,520	-0.51%
2018/10/05	15	12.99	10	12.80	12.70	5	4,527	0.11%
2018/10/04	7	13.25	5	13.30	13.30	2	4,519	0.04%
2018/10/03	38	13.76	66	13.57	13.35	-28	4,496	-0.62%
2018/10/02	15	13.13	22	13.12	13.15	-7	4,252	-0.16%
2018/10/01	8	13.15	16	13.29	13.25	-8	4,246	-0.19%
2018/09/28	20	13.19	15	13.16	12.95	5	4,241	0.12%
2018/09/27	6	12.94	5	13.15	12.90	1	4,202	0.02%
2018/09/26	43	13.22	3	13.10	13.15	40	4,190	0.95%
2018/09/25	14	13.01	163	13.12	13.15	-149	4,146	-3.59%	大賣/鉅額交易
2018/09/21	2	12.65	0	0.00	12.70	2	3,916	0.05%
2018/09/20	8	12.46	10	12.50	12.40	-2	3,911	-0.05%
2018/09/19	19	12.67	0	0.00	12.65	19	3,943	0.48%
2018/09/18	52	12.68	26	12.50	12.40	26	3,965	0.66%
2018/09/17	18	12.33	18	12.39	12.50	0	3,943	0.00%
2018/09/14	51	11.90	85	12.00	12.05	-34	3,935	-0.86%
2018/09/13	5	11.85	0	0.00	11.90	5	3,960	0.13%
2018/09/12	5	12.00	38	11.74	11.85	-33	3,979	-0.83%
2018/09/11	7	11.23	11	11.30	11.45	-4	3,978	-0.10%
2018/09/10	35	11.24	2	11.50	11.10	33	4,209	0.78%
2018/09/07	3	12.08	0	0.00	11.75	3	4,251	0.07%
2018/09/06	5	12.10	1	12.20	12.05	4	4,651	0.09%
2018/09/04	5	12.20	0	0.00	12.15	5	5,416	0.09%
2018/09/03	0	0.00	1	12.20	12.20	-1	5,479	-0.02%
2018/08/31	0	0.00	2	12.35	12.35	-2	5,567	-0.04%
2018/08/30	2	12.35	1	12.50	12.25	1	5,679	0.02%
2018/08/28	0	0.00	5	12.41	12.35	-5	5,909	-0.08%
2018/08/27	2	12.33	1	12.30	12.40	1	6,233	0.02%
2018/08/24	0	0.00	3	12.40	12.35	-3	6,373	-0.05%
2018/08/23	310	12.70	228	12.70	12.70	82	6,664	1.23%	大買/大賣/
2018/08/21	1	11.75	9	11.92	12.00	-8	7,264	-0.11%
2018/08/20	15	12.03	0	0.00	11.80	15	7,332	0.20%
2018/08/17	50	12.30	5	12.30	12.15	45	7,361	0.61%
2018/08/16	6	12.22	5	12.15	12.25	1	7,527	0.01%
2018/08/15	2	12.35	5	12.55	12.40	-3	7,579	-0.04%
2018/08/14	30	12.60	10	12.61	12.60	20	7,628	0.26%
2018/08/13	13	12.62	14	12.65	12.55	-1	7,664	-0.01%
2018/08/10	9	13.26	2	13.10	13.10	7	7,667	0.09%
2018/08/09	2	13.65	0	0.00	13.70	2	7,618	0.03%
2018/08/08	1	13.90	3	13.90	13.75	-2	7,762	-0.03%
2018/08/07	0	0.00	6	13.70	13.70	-6	8,109	-0.07%
2018/08/06	0	0.00	67	13.64	13.75	-67	8,237	-0.81%
2018/08/03	2	13.55	6	13.60	13.60	-4	8,417	-0.05%
2018/08/02	2	13.55	0	0.00	13.55	2	8,652	0.02%
2018/08/01	6	13.75	7	13.76	13.75	-1	8,977	-0.01%
2018/07/31	3	13.75	5	13.85	13.85	-2	9,091	-0.02%
2018/07/30	12	13.74	33	13.68	13.65	-21	9,151	-0.23%
2018/07/27	11	13.60	5	13.65	13.60	6	9,351	0.06%
2018/07/26	3	13.62	15	13.65	13.55	-12	9,606	-0.12%
2018/07/25	9	13.76	12	13.73	13.75	-3	10,127	-0.03%
2018/07/24	6	13.23	13	13.24	13.45	-7	10,561	-0.07%
2018/07/23	10	13.24	6	13.30	13.25	4	10,813	0.04%
2018/07/20	9	13.49	3	13.63	13.25	6	11,292	0.05%
2018/07/19	11	13.92	12	13.92	13.85	-1	11,552	-0.01%
2018/07/18	4	14.00	11	14.02	13.85	-7	11,902	-0.06%
2018/07/17	2	13.80	27	13.77	13.80	-25	11,997	-0.21%
2018/07/16	9	13.52	8.9	13.48	13.45	0.1	12,675	0.00%
2018/07/13	7	13.44	11	13.40	13.35	-4	13,308	-0.03%
2018/07/12	5	13.38	5	13.48	13.35	0	13,655	0.00%
2018/07/11	15	12.98	10	13.01	13.00	5	14,145	0.04%
2018/07/10	38	13.04	7	13.02	12.95	31	14,680	0.21%
2018/07/09	22	12.58	7	12.75	12.80	15	15,078	0.10%
2018/07/06	9	12.27	5	12.45	12.50	4	15,444	0.03%
2018/07/05	6	12.80	11	12.93	12.70	-5	16,184	-0.03%
2018/07/04	2	13.00	10	13.05	13.05	-8	17,463	-0.05%
2018/07/03	18	13.15	2	13.00	13.00	16	19,033	0.08%
2018/07/02	5	13.66	0	0.00	13.50	5	20,309	0.02%
2018/06/29	4	13.78	3	13.73	13.80	1	20,916	0.00%
2018/06/28	17	13.74	0	0.00	13.65	17	21,255	0.08%
2018/06/27	0	0.00	19	13.98	13.90	-19	22,255	-0.09%
2018/06/26	5	13.71	3	13.67	13.60	2	23,205	0.01%
2018/06/25	17	14.06	0	0.00	14.05	17	23,961	0.07%
2018/06/22	22	14.25	4	14.21	14.15	18	24,878	0.07%
2018/06/21	8	14.38	5	14.40	14.40	3	24,899	0.01%
2018/06/20	17	14.44	2	14.30	14.35	15	24,904	0.06%
2018/06/19	15	14.81	26	14.80	14.55	-11	24,906	-0.04%
2018/06/15	74	14.49	45	14.36	14.55	29	24,923	0.12%
2018/06/14	49	14.74	21	14.76	14.45	28	24,848	0.11%
2018/06/13	64	14.95	36	14.84	14.70	28	24,440	0.11%
2018/06/12	18	14.23	15	14.18	14.10	3	23,812	0.01%
2018/06/11	8	14.28	13	14.29	14.20	-5	23,741	-0.02%
2018/06/08	10	14.30	6	14.26	14.25	4	23,712	0.02%
2018/06/07	15	14.59	4	14.40	14.35	11	23,684	0.05%
2018/06/06	24	14.68	0	0.00	14.55	24	23,629	0.10%
2018/06/05	11	14.81	5	14.75	14.55	6	23,579	0.03%
2018/06/04	17	15.02	34	15.16	14.90	-17	23,514	-0.07%
2018/06/01	9	14.56	22	14.70	14.80	-13	23,306	-0.06%
2018/05/31	109	15.24	102	14.85	14.55	7	23,221	0.03%	大買/大賣/
2018/05/30	36	14.91	114	14.80	14.90	-78	23,023	-0.34%	大賣/
2018/05/29	5	14.06	19	14.18	14.10	-14	22,535	-0.06%
2018/05/28	20	13.96	15	13.94	13.90	5	22,576	0.02%
2018/05/25	7	14.15	1	14.05	14.10	6	22,941	0.03%
2018/05/24	9	14.21	18	14.41	14.20	-9	22,970	-0.04%
2018/05/23	8	14.09	3	13.98	13.95	5	23,027	0.02%
2018/05/22	2	14.30	1	14.10	14.10	1	22,983	0.00%
2018/05/21	3	14.17	44.1	14.25	14.20	-41.1	22,997	-0.18%
2018/05/18	13	14.33	0	0.00	14.10	13	23,043	0.06%
2018/05/17	2	14.33	5	14.30	14.25	-3	23,107	-0.01%
2018/05/16	91	14.49	73	14.56	14.50	18	23,085	0.08%
2018/05/15	60	14.65	75.2	14.68	14.70	-15.2	23,051	-0.07%
2018/05/14	17	14.09	17	14.00	14.00	0	22,841	0.00%
2018/05/11	42	14.37	30	14.34	14.20	12	22,794	0.05%
2018/05/10	44	14.25	28	14.28	14.05	16	22,677	0.07%
2018/05/09	17	14.61	27	14.59	14.55	-10	22,549	-0.04%
2018/05/08	23	14.09	25	13.94	13.80	-2	22,331	-0.01%
2018/05/07	15	14.23	18	14.23	14.20	-3	22,303	-0.01%
2018/05/04	12	14.38	14	14.44	14.40	-2	22,270	-0.01%
2018/05/03	41	14.16	30	14.23	14.10	11	22,104	0.05%
2018/05/02	44	14.94	33	15.20	14.80	11	22,036	0.05%
2018/04/30	55	15.58	29	15.64	15.80	26	21,551	0.12%
2018/04/27	7	14.75	27	14.71	14.95	-20	21,151	-0.09%
2018/04/26	69	15.04	23	15.48	14.75	46	21,133	0.22%
2018/04/25	17	15.38	25	15.42	15.70	-8	20,731	-0.04%
2018/04/24	49	15.47	46	15.13	15.15	3	20,593	0.01%
2018/04/23	43	16.20	42	16.32	16.10	1	20,318	0.00%
2018/04/20	79	16.70	83.3	16.72	16.40	-4.3	20,316	-0.02%
2018/04/19	85	16.54	58	16.49	16.45	27	20,016	0.13%
2018/04/18	58	16.28	57	16.22	16.10	1	20,022	0.00%
2018/04/17	91	16.13	42	16.18	16.00	49	21,850	0.22%
2018/04/16	95	15.89	55	15.98	16.10	40	22,218	0.18%
2018/04/13	38	16.04	24	16.28	15.90	14	22,585	0.06%
2018/04/12	81	16.08	31	16.11	15.95	50	22,255	0.22%
2018/04/11	51	16.32	53	16.40	16.65	-2	21,929	-0.01%
2018/04/10	209	17.54	238	17.10	16.15	-29	21,196	-0.14%	大買/大賣/
2018/04/09	118	17.63	120	17.44	17.90	-2	19,983	-0.01%	大買/大賣/
2018/04/03	82	16.23	84.2	16.31	16.70	-2.2	18,537	-0.01%
2018/04/02	77	15.70	58	15.85	15.55	19	17,694	0.11%
2018/03/31	51	15.37	80	15.33	15.10	-29	17,151	-0.17%
2018/03/30	176	15.60	172	15.66	15.25	4	16,948	0.02%	大買/大賣/
2018/03/29	228.2	14.91	269	14.94	15.00	-40.8	15,991	-0.26%	大買/大賣/
2018/03/28	97	14.35	95	14.22	14.10	2	15,053	0.01%
2018/03/27	80	14.06	92	13.90	14.10	-12	14,266	-0.08%
2018/03/26	18	13.03	11	13.03	13.10	7	13,432	0.05%
2018/03/23	4	12.80	1	12.85	12.85	3	13,663	0.02%
2018/03/22	6	13.45	0	0.00	13.05	6	14,101	0.04%
2018/03/21	33	13.57	41	13.52	13.45	-8	14,098	-0.06%
2018/03/20	0	0.00	7	12.87	12.90	-7	13,974	-0.05%
2018/03/19	0	0.00	12	12.98	12.90	-12	14,160	-0.08%
2018/03/15	0	0.00	9	12.97	12.95	-9	14,596	-0.06%
2018/03/14	2	13.00	16	12.92	12.90	-14	14,940	-0.09%
2018/03/13	5	13.10	12	13.03	13.00	-7	15,727	-0.04%
2018/03/12	25	12.95	17	12.85	12.85	8	16,159	0.05%
2018/03/09	3	12.92	4	13.03	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	40	13.42	328	13.12	13.05	-288	17,678	-1.63%	大賣/鉅額交易
2018/03/06	3	13.78	5	13.74	13.50	-2	18,586	-0.01%
2018/03/05	14	13.98	12	13.73	13.55	2	19,631	0.01%
2018/03/02	10	13.95	7	13.98	13.90	3	20,530	0.01%
2018/03/01	25	14.05	17	13.98	14.00	8	21,225	0.04%
2018/02/27	85	14.09	53.2	14.02	14.00	31.8	21,425	0.15%
2018/02/26	29	13.57	35.5	13.66	13.55	-6.5	21,188	-0.03%
2018/02/23	26	13.66	36	13.69	13.70	-10	21,268	-0.05%
2018/02/22	4	12.91	12	12.93	12.95	-8	21,431	-0.04%
2018/02/21	5	12.98	5	12.95	13.00	0	21,854	0.00%
2018/02/12	7	12.58	6	12.59	12.60	1	21,895	0.00%
2018/02/09	47	12.25	47	12.29	12.40	0	22,394	0.00%
2018/02/08	19	12.12	14	12.38	12.05	5	22,327	0.02%
2018/02/07	20	12.34	7	12.53	12.50	13	22,386	0.06%
2018/02/06	23	12.30	6	12.26	11.80	17	22,465	0.08%
2018/02/05	3	12.85	3	12.98	13.05	0	22,689	0.00%
2018/02/02	39.8	13.60	33	13.42	13.40	6.8	23,266	0.03%
2018/02/01	18	13.53	0	0.00	13.45	18	23,966	0.08%
2018/01/31	3	13.00	5.2	13.22	13.30	-2.2	23,942	-0.01%
2018/01/30	24	13.32	31	13.21	13.15	-7	23,941	-0.03%
2018/01/29	5	13.59	1	13.60	13.50	4	23,884	0.02%
2018/01/26	25	13.60	22	13.65	13.60	3	23,907	0.01%
2018/01/25	22	14.11	35	13.99	13.70	-13	23,955	-0.05%
2018/01/24	28	13.58	0	0.00	13.60	28	23,884	0.12%
2018/01/23	17	13.75	11	13.70	13.75	6	23,935	0.03%
2018/01/22	57	13.69	25	13.64	13.65	32	24,033	0.13%
2018/01/19	36	14.07	47	14.07	14.15	-11	24,310	-0.05%
2018/01/18	47	14.24	24	14.05	14.00	23	24,664	0.09%
2018/01/17	28	14.33	0	0.00	14.25	28	24,934	0.11%
2018/01/16	93	14.45	73	14.12	14.55	20	24,889	0.08%
2018/01/15	87	14.27	61	14.68	14.20	26	24,884	0.10%
2018/01/12	85	15.12	115	15.00	14.85	-30	24,415	-0.12%	大賣/
2018/01/11	176	15.54	239	15.52	14.80	-63	23,839	-0.26%	大買/大賣/
2018/01/10	136	14.87	151.4	14.83	15.00	-15.4	21,688	-0.07%	大買/大賣/
2018/01/09	210	14.31	196	14.25	14.25	14	20,880	0.07%	大買/大賣/
2018/01/08	32	13.76	12	13.83	13.60	20	20,377	0.10%
2018/01/05	18	13.60	18	13.60	13.55	0	20,271	0.00%
2018/01/04	8	13.74	0	0.00	13.65	8	20,210	0.04%
2018/01/03	8	13.76	3	13.75	13.70	5	20,244	0.02%
2018/01/02	10	14.00	7	14.13	13.75	3	20,170	0.01%