大亞 (1609)-華南永昌-岡山券商分點個股進出

台股 » 個股 » 大亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大亞

(1609)

可現股當沖

股價
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

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-岡山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	11	46.42	8	46.29	46.45	3	5,552	0.05%
2024/11/21	0	0.00	1	45.05	44.90	-1	5,586	-0.02%
2024/11/20	7	44.64	2	44.50	44.55	5	5,838	0.09%
2024/11/19	11	44.57	3	44.57	44.80	8	6,196	0.13%
2024/11/18	0	0.00	0.8	44.65	44.35	-0.8	6,698	-0.01%
2024/11/15	0	0.00	11	45.70	45.40	-11	6,826	-0.16%
2024/11/14	1	45.10	0	0.00	44.60	1	7,066	0.01%
2024/11/13	68	44.92	12	44.90	44.80	56	7,249	0.77%
2024/11/12	6	45.50	9	45.14	45.00	-3	7,467	-0.04%
2024/11/11	6	45.65	6	45.95	45.95	0	7,700	0.00%
2024/11/08	31.9	45.60	15	45.25	45.25	16.9	8,091	0.21%
2024/11/07	20	45.36	22	45.91	45.90	-2	8,611	-0.02%
2024/11/06	37	45.97	15.8	45.46	45.45	21.3	8,796	0.24%
2024/11/05	0	0.00	0.1	46.40	46.45	-0.1	9,130	0.00%
2024/11/04	7	45.93	6	46.00	46.00	1	9,483	0.01%
2024/11/01	11	44.37	10	46.20	46.20	1	9,827	0.01%
2024/10/30	3	45.47	2	45.45	45.30	1	10,068	0.01%
2024/10/29	7.1	45.47	9.6	45.42	45.40	-2.5	10,321	-0.02%
2024/10/28	6	46.40	6	45.93	46.10	0	10,426	0.00%
2024/10/25	42.5	46.30	46	46.39	46.40	-3.5	10,593	-0.03%
2024/10/24	14	47.15	18	46.46	46.30	-4	11,070	-0.04%
2024/10/23	7	46.94	6	47.35	47.35	1	11,586	0.01%
2024/10/22	1.1	46.71	11	46.70	46.90	-10	11,907	-0.08%
2024/10/21	2	47.48	0	0.00	47.10	2	12,683	0.02%
2024/10/18	11.5	47.45	12	47.01	47.00	-0.5	13,586	0.00%
2024/10/17	10.5	47.56	10	47.47	47.45	0.5	14,151	0.00%
2024/10/16	9.1	47.26	7	47.15	47.15	2.1	16,275	0.01%
2024/10/15	2	47.83	0	0.00	47.70	2	16,978	0.01%
2024/10/14	2.1	48.36	2	48.73	48.70	0.1	17,972	0.00%
2024/10/11	14	47.98	0	0.00	47.65	14	18,469	0.08%
2024/10/09	1	48.35	12	48.15	48.15	-11	18,783	-0.06%
2024/10/08	5	48.75	5	48.60	48.60	0	19,150	0.00%
2024/10/07	27.1	49.49	25	49.35	49.35	2.1	19,529	0.01%
2024/10/04	42	49.67	53.6	49.05	49.10	-11.6	19,667	-0.06%
2024/10/01	1	51.00	10	50.30	50.70	-9	19,826	-0.05%
2024/09/30	16	51.31	4	51.05	50.70	12	20,256	0.06%
2024/09/27	49	51.19	63.6	51.53	52.00	-14.6	20,265	-0.07%
2024/09/26	17	51.17	25	50.96	50.60	-8	20,263	-0.04%
2024/09/25	22	50.60	20.3	50.50	50.50	1.8	20,460	0.01%
2024/09/24	3	50.47	1	50.10	50.20	2	20,868	0.01%
2024/09/23	22	50.94	4	51.00	50.70	18	21,472	0.08%
2024/09/20	0	50.40	0	0.00	50.70	0	22,050	0.00%
2024/09/19	4	50.60	32.4	50.96	50.70	-28.4	22,510	-0.13%
2024/09/18	3.1	50.57	33	51.09	50.60	-29.9	22,550	-0.13%
2024/09/16	3	50.10	51.4	49.51	49.90	-48.4	22,607	-0.21%
2024/09/13	11	48.51	10	48.65	48.65	1	22,817	0.00%
2024/09/12	1	48.10	51.2	48.39	48.45	-50.2	23,113	-0.22%
2024/09/11	10	47.65	16	46.99	47.70	-6	23,391	-0.03%
2024/09/10	199	48.13	142.2	48.23	46.40	56.9	24,132	0.24%	大買/大賣/
2024/09/06	3	48.25	0	48.70	48.70	3	25,569	0.01%
2024/09/05	125.6	48.73	21	48.21	48.20	104.6	25,736	0.41%	大買/鉅額交易
2024/09/04	6.1	49.73	0	0.00	49.35	6.1	26,178	0.02%
2024/09/03	5.2	51.80	0	0.00	51.60	5.2	26,875	0.02%
2024/09/02	1	53.10	1	54.10	52.70	0	26,911	0.00%
2024/08/30	1.4	52.83	0	0.00	52.90	1.4	26,902	0.01%
2024/08/29	9	53.21	10.1	53.08	53.00	-1.1	26,974	0.00%
2024/08/28	6	53.73	2	53.60	53.60	4	27,040	0.01%
2024/08/27	1	54.30	2	54.40	54.30	-1	27,026	0.00%
2024/08/26	24	54.84	0	0.00	54.20	24	27,084	0.09%
2024/08/23	2	54.95	1	54.70	55.80	1	26,997	0.00%
2024/08/22	3	55.80	5	56.36	55.60	-2	26,965	-0.01%
2024/08/21	18.5	56.15	24	56.45	55.60	-5.5	26,989	-0.02%
2024/08/20	19	56.22	30.1	55.57	56.30	-11.1	27,024	-0.04%
2024/08/19	109.6	53.97	7	53.53	53.30	102.6	26,949	0.38%	大買/鉅額交易
2024/08/16	33.9	54.13	11	54.18	54.10	22.9	26,999	0.08%
2024/08/15	11	57.45	5	56.86	56.80	6	27,016	0.02%
2024/08/14	8.3	57.17	59	57.16	57.20	-50.8	27,424	-0.19%
2024/08/13	1	57.00	11	57.03	57.40	-10	27,400	-0.04%
2024/08/12	1	58.00	13	57.58	57.60	-12	27,345	-0.04%
2024/08/09	13	56.92	39.1	56.79	56.60	-26.1	27,289	-0.10%
2024/08/08	13	54.17	19	55.02	55.20	-6	27,027	-0.02%
2024/08/07	7	52.20	16	53.88	55.20	-9	27,207	-0.03%
2024/08/06	36	50.06	36	50.50	51.00	0	27,253	0.00%
2024/08/05	11	50.30	9.2	50.23	50.00	1.8	27,647	0.01%
2024/08/02	31.5	55.63	25	55.92	55.30	6.5	28,361	0.02%
2024/08/01	6	56.05	3.5	55.38	56.40	2.5	29,217	0.01%
2024/07/31	13	54.78	9	54.83	54.20	4	29,530	0.01%
2024/07/30	12.1	54.99	10	54.65	55.20	2.1	30,122	0.01%
2024/07/29	15	56.14	52	56.09	55.00	-37	30,715	-0.12%
2024/07/26	90.1	56.59	56	56.78	57.20	34	30,965	0.11%
2024/07/23	12	56.63	5	56.54	55.70	7	31,280	0.02%
2024/07/22	20.5	56.99	62.5	57.14	56.00	-42	31,959	-0.13%
2024/07/19	91.1	59.63	60	59.32	59.00	31.1	32,416	0.10%
2024/07/18	62.1	58.51	11.1	58.41	58.70	51	33,894	0.15%
2024/07/17	122.2	59.58	373.1	60.44	58.40	-250.9	35,831	-0.70%	大買/大賣/鉅額交易
2024/07/16	33	57.09	29	57.03	57.30	4	36,721	0.01%
2024/07/15	79	57.33	64	57.00	57.20	15	42,496	0.04%
2024/07/12	20.5	55.29	21	55.44	55.00	-0.5	44,084	0.00%
2024/07/11	38	54.87	8	54.98	54.30	30	45,321	0.07%
2024/07/10	33.7	55.20	47	55.38	55.50	-13.3	48,804	-0.03%
2024/07/09	176	53.78	161	54.77	55.10	15	51,385	0.03%	大買/大賣/
2024/07/08	11	54.22	3	54.37	54.10	8	52,610	0.02%
2024/07/05	14	55.21	7.3	54.94	55.00	6.7	53,494	0.01%
2024/07/04	77	55.57	51	55.34	55.50	26	55,074	0.05%
2024/07/03	9.1	54.44	6	54.38	54.00	3.1	56,472	0.01%
2024/07/02	6.1	54.18	20	54.89	54.20	-13.9	57,052	-0.02%
2024/07/01	48.1	55.79	14	55.64	54.80	34.1	57,349	0.06%
2024/06/28	35	55.84	24	55.85	55.80	11	57,402	0.02%
2024/06/27	27.1	55.52	11.5	55.66	55.50	15.6	57,195	0.03%
2024/06/26	12.2	54.93	17	54.56	55.40	-4.8	57,186	-0.01%
2024/06/25	9.1	52.94	56	52.84	55.00	-46.9	57,280	-0.08%
2024/06/24	6	52.78	0	0.00	52.70	6	57,860	0.01%
2024/06/21	1	53.80	11.1	53.87	53.60	-10.1	60,054	-0.02%
2024/06/20	4	53.65	3	53.83	53.50	1	63,423	0.00%
2024/06/19	10	53.29	8	53.35	53.20	2	64,988	0.00%
2024/06/18	9	53.58	6	53.95	54.10	3	65,146	0.00%
2024/06/17	94	55.14	93	54.55	53.70	1	65,108	0.00%
2024/06/14	60	54.84	197.1	54.55	54.90	-137.1	64,694	-0.21%	大賣/鉅額交易
2024/06/13	27	51.20	20	51.71	51.70	7	63,741	0.01%
2024/06/12	5	51.14	2	51.50	51.00	3	63,858	0.00%
2024/06/11	26	52.30	9	51.87	51.40	17	65,074	0.03%
2024/06/07	60.1	50.94	18	51.12	52.20	42.1	64,838	0.06%
2024/06/06	19	49.57	4	48.91	49.10	15	64,234	0.02%
2024/06/05	27	48.92	24	48.58	48.60	3	64,199	0.00%
2024/06/04	20	49.14	14	48.93	48.95	6	64,365	0.01%
2024/06/03	4	49.01	3	49.13	48.90	1	64,606	0.00%
2024/05/31	2	49.33	0	0.00	49.05	2	66,014	0.00%
2024/05/30	5	49.34	12	49.70	49.10	-7	66,161	-0.01%
2024/05/29	0	0.00	1	50.40	50.30	-1	66,381	0.00%
2024/05/28	15	50.80	5	50.76	51.00	10	66,963	0.01%
2024/05/27	22.2	50.81	9	50.36	50.50	13.2	67,573	0.02%
2024/05/24	7	49.78	4	49.26	49.50	3	67,474	0.00%
2024/05/23	67	51.38	3	50.23	50.10	64	67,648	0.09%
2024/05/22	6.1	52.96	8	53.06	52.60	-1.9	67,442	0.00%
2024/05/21	25	53.29	11	53.29	52.90	14	67,454	0.02%
2024/05/20	22	54.44	26	53.60	53.50	-4	67,326	-0.01%
2024/05/17	5	53.00	56	52.98	53.10	-51	66,888	-0.08%
2024/05/16	0	52.50	1	52.30	52.10	-1	66,923	0.00%
2024/05/15	61.1	52.60	75.3	53.04	52.10	-14.2	66,961	-0.02%
2024/05/14	67	52.41	13	52.96	52.40	54	66,691	0.08%
2024/05/13	117	52.49	122	53.00	53.00	-5	66,475	-0.01%	大買/大賣/
2024/05/10	13	52.63	49.1	52.50	53.60	-36.1	66,203	-0.05%
2024/05/09	69	54.29	36	53.49	53.30	33	65,851	0.05%
2024/05/08	75	56.53	66.1	56.27	56.20	8.9	65,135	0.01%
2024/05/07	94.1	54.55	111	54.49	55.80	-17	64,115	-0.03%	大賣/
2024/05/06	65	52.97	22	52.79	52.90	43	63,002	0.07%
2024/05/03	24.1	54.71	13	55.08	54.00	11.1	62,453	0.02%
2024/05/02	36.1	57.80	15	57.12	56.30	21.1	61,790	0.03%
2024/04/30	30	56.48	45	56.58	56.90	-15	61,060	-0.02%
2024/04/29	237.1	58.29	49.1	58.12	57.60	188	60,379	0.31%	大買/鉅額交易
2024/04/26	67	61.02	64	60.32	60.00	3	59,620	0.01%
2024/04/25	44	61.13	37	60.96	60.90	7	58,696	0.01%
2024/04/24	54	60.11	62.8	60.40	60.50	-8.8	57,532	-0.02%
2024/04/23	51	58.02	36.1	57.82	57.60	14.9	55,336	0.03%
2024/04/22	85.1	62.31	78.1	60.25	57.80	7	53,268	0.01%
2024/04/19	196.1	64.36	196	63.88	64.20	0.1	51,577	0.00%	大買/大賣/
2024/04/18	51.3	63.67	83.5	64.37	64.70	-32.2	45,068	-0.07%
2024/04/17	78	56.44	95.5	58.26	58.90	-17.5	42,476	-0.04%
2024/04/16	203.5	55.41	151	55.29	53.60	52.5	40,749	0.13%	大買/大賣/
2024/04/15	250	55.28	66.6	55.38	55.60	183.4	36,988	0.50%	大買/鉅額交易
2024/04/12	87.1	47.97	90.7	48.38	50.60	-3.6	34,024	-0.01%
2024/04/11	43	47.02	48.5	46.84	46.00	-5.5	32,414	-0.02%
2024/04/10	56.1	46.91	54	46.93	46.70	2	31,471	0.01%
2024/04/09	30	44.61	76.1	44.83	45.55	-46.1	29,793	-0.15%
2024/04/08	44	42.86	30.1	42.68	43.10	13.9	28,049	0.05%
2024/04/03	31.2	41.93	17	41.46	41.15	14.2	27,536	0.05%
2024/04/02	14.1	41.98	10	42.09	41.75	4.1	27,355	0.02%
2024/04/01	9	43.17	8	43.18	42.60	1	27,068	0.00%
2024/03/29	47	43.31	13.5	43.19	43.00	33.5	26,844	0.12%
2024/03/28	87	44.97	56.1	44.55	44.20	30.9	26,243	0.12%
2024/03/27	36	44.93	60.1	44.87	44.05	-24.1	25,546	-0.09%
2024/03/26	113.3	45.26	86.2	45.55	43.80	27.1	24,475	0.11%	大買/
2024/03/25	124.1	44.46	174.9	44.31	45.40	-50.8	22,208	-0.23%	大買/大賣/
2024/03/22	35	41.88	114.2	41.79	42.45	-79.2	18,720	-0.42%	大賣/
2024/03/21	13	37.78	47	38.35	38.60	-34	16,948	-0.20%
2024/03/20	3	37.57	2	37.75	37.35	1	16,636	0.01%
2024/03/19	27	38.27	18	38.45	38.10	9	16,490	0.05%
2024/03/18	11	38.54	69	38.43	38.45	-58	16,303	-0.36%
2024/03/15	9	38.07	30	38.03	37.95	-21	16,333	-0.13%
2024/03/14	113.4	38.36	41.2	38.43	37.85	72.2	16,455	0.44%	大買/
2024/03/13	8.1	36.93	13.1	37.59	36.85	-5	15,554	-0.03%
2024/03/12	5.1	37.22	2	37.40	37.20	3.1	16,240	0.02%
2024/03/11	2	36.05	5	36.24	36.30	-3	16,078	-0.02%
2024/03/08	10.2	36.32	4	36.44	36.05	6.2	16,116	0.04%
2024/03/07	18.1	36.79	5	36.89	36.70	13.1	16,013	0.08%
2024/03/06	114	38.15	99.9	38.66	37.50	14.1	15,653	0.09%	大買/
2024/03/05	10	36.63	3	37.33	36.35	7	14,187	0.05%
2024/03/04	47	37.24	14	37.18	36.95	33	14,009	0.24%
2024/03/01	30	37.61	61	37.63	37.85	-31	13,745	-0.23%
2024/02/29	2.1	36.96	14.2	37.01	37.50	-12.2	13,258	-0.09%
2024/02/27	13	36.21	12.2	35.70	35.65	0.8	12,912	0.01%
2024/02/26	16	36.65	25	36.67	36.45	-9	12,829	-0.07%
2024/02/23	1	36.50	10	36.73	36.25	-9	12,302	-0.07%
2024/02/22	19	36.57	11.1	36.57	36.40	8	12,200	0.07%
2024/02/21	15	36.00	17	36.17	36.15	-2	12,059	-0.02%
2024/02/20	62	36.50	223.2	36.23	35.90	-161.2	12,000	-1.34%	大賣/鉅額交易
2024/02/19	14.1	36.54	58.1	36.61	36.30	-44	11,892	-0.37%
2024/02/16	3	35.62	15	35.89	35.90	-12	11,753	-0.10%
2024/02/15	5	34.65	7	35.28	35.25	-2	11,571	-0.02%
2024/02/05	37	34.49	15	34.40	34.50	22	11,525	0.19%
2024/02/02	2	34.80	0	0.00	34.80	2	11,490	0.02%
2024/02/01	1	35.15	5	35.20	35.40	-4	11,408	-0.04%
2024/01/30	2.1	35.10	1	35.10	34.90	1.1	11,431	0.01%
2024/01/29	20	34.80	3	34.72	34.80	17	11,439	0.15%
2024/01/26	2	34.88	0	34.85	34.60	2	11,464	0.02%
2024/01/25	6	34.89	0	0.00	34.85	6	11,468	0.05%
2024/01/24	15	35.44	50	35.40	35.35	-35	11,461	-0.31%
2024/01/23	70	35.41	0	0.00	35.40	70	11,477	0.61%
2024/01/22	10	35.02	11	35.40	35.35	-1	11,439	-0.01%
2024/01/19	23	35.02	18	34.83	34.80	5	11,317	0.04%
2024/01/18	2	34.48	5	34.60	34.80	-3	11,228	-0.03%
2024/01/17	16	34.93	14	34.80	34.60	2	11,190	0.02%
2024/01/16	39.1	35.89	57	36.16	35.50	-18	11,067	-0.16%
2024/01/15	39.1	36.65	93	36.47	36.90	-54	10,747	-0.50%
2024/01/12	19.1	34.16	0	0.00	34.15	19.1	9,522	0.20%
2024/01/11	17.1	33.81	26	33.90	34.10	-9	9,592	-0.09%
2024/01/10	10	33.19	1	33.25	33.25	9	9,701	0.09%
2024/01/09	4	33.75	0	0.00	33.65	4	9,803	0.04%
2024/01/08	5	34.25	1	34.20	34.10	4	9,826	0.04%
2024/01/05	1	34.35	2	34.30	34.30	-1	9,894	-0.01%
2024/01/04	43	34.62	38	34.51	34.60	5	9,942	0.05%
2024/01/03	77	35.13	2	34.95	34.70	75	10,003	0.75%
2024/01/02	2.1	34.99	2	34.95	35.00	0.1	9,946	0.00%
2023/12/29	25	34.88	14	34.50	34.50	11	9,959	0.11%
2023/12/28	87.1	35.15	66.1	35.10	35.00	21	9,956	0.21%
2023/12/26	18.1	33.75	1	33.95	33.95	17	10,500	0.16%
2023/12/25	20	33.88	11	33.79	33.75	9	11,418	0.08%
2023/12/22	10	34.35	13	33.94	33.90	-3	11,866	-0.03%
2023/12/21	7	34.34	1	34.30	34.30	6	12,507	0.05%
2023/12/20	5	33.80	2	33.98	34.20	3	12,617	0.02%
2023/12/19	12	33.77	12	33.45	33.45	0	12,665	0.00%
2023/12/18	35	34.07	13	33.92	33.90	22	12,681	0.17%
2023/12/15	11	34.59	30	34.70	34.40	-19	12,693	-0.15%
2023/12/14	28	34.88	72	34.72	34.55	-44	12,628	-0.35%
2023/12/13	38	35.22	33	34.94	34.85	5	12,503	0.04%
2023/12/12	143	36.37	127	36.10	35.60	16	12,373	0.13%	大買/大賣/
2023/12/11	14	36.15	29	36.28	35.80	-15	11,967	-0.13%
2023/12/08	48.4	35.71	50	35.55	35.60	-1.6	11,478	-0.01%
2023/12/07	57	35.22	275	35.64	35.95	-218	11,007	-1.98%	大賣/鉅額交易
2023/12/06	51	33.90	5	33.92	33.95	46	10,073	0.46%
2023/12/05	26.1	33.52	34	33.41	33.45	-8	10,041	-0.08%
2023/12/04	34	34.49	16	34.34	33.95	18	9,961	0.18%
2023/12/01	6	34.03	5	34.18	33.90	1	9,871	0.01%
2023/11/30	15	34.25	15	34.07	34.05	0	9,922	0.00%
2023/11/29	35	34.26	32	34.23	34.25	3	9,996	0.03%
2023/11/28	18	34.08	18	34.31	34.45	0	10,079	0.00%
2023/11/27	64	34.05	19.3	34.02	34.00	44.7	10,284	0.43%
2023/11/24	57.1	34.18	41.3	34.20	34.20	15.8	10,226	0.15%
2023/11/22	9	33.65	22	33.45	33.55	-13	9,990	-0.13%
2023/11/21	21.1	33.62	18	33.71	33.70	3.1	10,061	0.03%
2023/11/20	15	33.29	8	33.41	33.50	7	10,060	0.07%
2023/11/17	2.1	33.39	3	33.22	33.25	-0.9	10,102	-0.01%
2023/11/16	23	32.92	20	33.01	33.00	3	10,190	0.03%
2023/11/15	11.1	32.41	11.5	32.75	32.75	-0.4	10,289	0.00%
2023/11/14	14.3	32.35	12	32.05	32.05	2.3	10,528	0.02%
2023/11/13	35	32.15	23	32.22	32.45	12	10,919	0.11%
2023/11/09	15	32.50	16	32.57	32.55	-1	11,263	-0.01%
2023/11/08	29	32.66	22	32.61	32.60	7	11,569	0.06%
2023/11/07	10	33.17	16	33.21	33.15	-6	11,769	-0.05%
2023/11/06	7.1	33.37	10	33.25	33.45	-2.9	12,119	-0.02%
2023/11/03	10	33.00	1	32.90	32.80	9	12,498	0.07%
2023/11/01	13	31.80	0	0.00	31.90	13	13,002	0.10%
2023/10/31	14.9	32.85	10	32.00	32.00	4.9	13,902	0.04%
2023/10/30	31	32.97	26	32.78	32.80	5	16,190	0.03%
2023/10/26	16	32.99	17	32.81	32.80	-1	16,488	-0.01%
2023/10/25	11	33.77	20	33.59	33.45	-9	16,712	-0.05%
2023/10/24	37.2	33.11	45	33.15	33.40	-7.9	16,883	-0.05%
2023/10/23	5.1	33.25	11.3	33.24	33.05	-6.2	17,175	-0.04%
2023/10/20	11	32.10	9	32.14	32.10	2	17,530	0.01%
2023/10/19	21	32.87	6	33.01	32.80	15	18,760	0.08%
2023/10/18	30	33.14	20.4	33.31	32.90	9.6	19,514	0.05%
2023/10/17	22.1	34.41	1	34.05	33.60	21.1	19,983	0.11%
2023/10/16	15	34.35	14	34.34	34.25	1	20,170	0.00%
2023/10/13	28	35.31	25	35.10	34.95	3	21,179	0.01%
2023/10/12	30	35.48	15	35.61	35.50	15	22,483	0.07%
2023/10/11	42.1	35.81	35.4	35.64	35.35	6.7	22,863	0.03%
2023/10/06	28	36.68	19.4	36.46	36.40	8.6	23,403	0.04%
2023/10/04	4	36.99	5	37.13	36.85	-1	24,245	0.00%
2023/10/03	78	38.83	70	37.88	37.75	8	24,742	0.03%
2023/10/02	68.3	39.26	83.1	38.73	38.60	-14.8	24,700	-0.06%
2023/09/28	42.3	37.83	88.1	38.24	38.45	-45.8	24,534	-0.19%
2023/09/27	76	36.90	68.4	36.48	36.70	7.6	24,392	0.03%
2023/09/26	15.1	35.94	181	36.56	36.35	-165.9	24,300	-0.68%	大賣/鉅額交易
2023/09/25	12.1	34.90	27	35.01	35.25	-14.9	24,137	-0.06%
2023/09/22	12	33.76	22.1	34.13	34.40	-10.1	24,427	-0.04%
2023/09/21	22.1	33.69	6	33.46	33.45	16.1	24,577	0.07%
2023/09/20	27.1	34.20	18.1	34.28	34.10	9	24,714	0.04%
2023/09/19	73	34.22	10	34.10	34.10	63	25,156	0.25%
2023/09/18	14	34.87	13	34.66	34.65	1	25,310	0.00%
2023/09/15	71	34.80	25	35.06	35.10	46	25,673	0.18%
2023/09/13	16	34.48	12	34.45	34.40	4	26,462	0.02%
2023/09/12	34	35.02	18	34.81	34.80	16	27,933	0.06%
2023/09/11	34	35.81	24	35.15	35.15	10	28,871	0.03%
2023/09/08	10	36.35	10	35.95	35.95	0	29,379	0.00%
2023/09/07	10	36.35	10	36.35	36.35	0	30,161	0.00%
2023/09/06	38	36.29	37	36.36	36.25	1	31,062	0.00%
2023/09/05	22	36.28	23	36.15	36.10	-1	32,646	0.00%
2023/09/04	20	36.57	17	36.54	36.45	3	35,956	0.01%
2023/09/01	31	36.72	22	36.46	36.45	9	38,926	0.02%
2023/08/31	13	36.31	19	36.60	36.95	-6	42,430	-0.01%
2023/08/30	9	35.75	15	35.79	35.75	-6	43,137	-0.01%
2023/08/29	13	35.19	13	35.44	35.50	0	43,762	0.00%
2023/08/28	41	35.70	58	35.17	35.15	-17	43,860	-0.04%
2023/08/25	14	35.60	18	35.83	36.00	-4	43,928	-0.01%
2023/08/24	22	35.96	26	35.87	35.85	-4	44,056	-0.01%
2023/08/23	20	35.98	28	35.88	35.90	-8	44,190	-0.02%
2023/08/22	22	35.84	26	35.80	35.85	-4	44,503	-0.01%
2023/08/21	37	36.35	45	36.40	36.35	-8	44,699	-0.02%
2023/08/18	61	36.33	68	36.19	36.00	-7	44,769	-0.02%
2023/08/17	101	35.91	66.2	36.12	36.15	34.8	44,812	0.08%	大買/
2023/08/16	5	34.35	14	34.94	35.15	-9	45,047	-0.02%
2023/08/15	5	34.33	19	34.42	34.70	-14	45,745	-0.03%
2023/08/14	25	33.89	39	34.03	33.60	-14	46,303	-0.03%
2023/08/11	16	35.33	1	34.80	34.65	15	46,414	0.03%
2023/08/10	21	36.05	17	36.31	35.70	4	46,556	0.01%
2023/08/09	39	37.35	19	37.02	36.85	20	46,722	0.04%
2023/08/08	15	36.76	5	36.78	36.55	10	46,782	0.02%
2023/08/07	30	36.76	6	36.71	37.00	24	47,425	0.05%
2023/08/04	65	37.16	36	37.10	37.35	29	48,362	0.06%
2023/08/02	102	39.88	146.7	39.68	39.25	-44.7	48,205	-0.09%	大買/大賣/
2023/08/01	31	37.60	16	37.60	37.50	15	46,944	0.03%
2023/07/31	21	37.85	12	37.80	37.65	9	48,426	0.02%
2023/07/28	42	37.97	15	38.02	38.05	27	50,109	0.05%
2023/07/27	10	38.30	16	38.28	38.55	-6	50,332	-0.01%
2023/07/26	34	39.05	76	38.61	38.35	-42	50,990	-0.08%
2023/07/25	27	39.14	39	38.71	39.25	-12	50,730	-0.02%
2023/07/24	65	39.96	29	40.34	38.80	36	50,319	0.07%
2023/07/21	57.5	39.75	31.3	39.84	39.75	26.2	49,129	0.05%
2023/07/20	67	39.35	91	39.24	39.60	-24	48,499	-0.05%
2023/07/19	92	38.18	74	38.55	38.25	18	48,038	0.04%
2023/07/18	59	39.58	118	39.71	38.55	-59	47,915	-0.12%	大賣/
2023/07/17	12.2	39.40	82.7	39.60	39.45	-70.5	47,115	-0.15%
2023/07/14	89	38.16	35	38.00	37.60	54	46,247	0.12%
2023/07/13	31	38.70	17.5	38.76	38.05	13.5	46,233	0.03%
2023/07/12	17	39.18	49	39.30	39.40	-32	45,854	-0.07%
2023/07/11	34	39.36	26	39.15	38.70	8	46,018	0.02%
2023/07/10	12.2	38.88	66	38.92	38.95	-53.9	46,535	-0.12%
2023/07/07	97	37.50	74	37.82	37.90	23	47,187	0.05%
2023/07/06	39	38.68	49	38.30	38.10	-10	47,423	-0.02%
2023/07/05	122.1	38.95	47	39.34	39.15	75.1	47,541	0.16%	大買/
2023/07/04	13	38.28	13	38.33	38.25	0	47,450	0.00%
2023/07/03	71.1	39.01	47.6	38.82	38.60	23.5	47,692	0.05%
2023/06/30	16.1	38.44	54	38.36	38.60	-38	47,357	-0.08%
2023/06/29	190	37.27	152.1	37.40	37.40	37.9	47,382	0.08%	大買/大賣/
2023/06/28	232	37.36	208	36.79	36.75	24	47,669	0.05%	大買/大賣/
2023/06/27	321	38.40	318	37.00	36.95	3	47,668	0.01%	大買/大賣/
2023/06/26	202	37.72	203	38.05	38.10	-1	48,044	0.00%	大買/大賣/
2023/06/21	22	38.16	4	38.11	38.00	18	48,710	0.04%
2023/06/20	207	38.64	227	38.34	38.70	-20	48,365	-0.04%	大買/大賣/
2023/06/19	195	38.44	208.6	38.46	38.15	-13.6	48,045	-0.03%	大買/大賣/
2023/06/16	40	39.32	82	39.59	38.50	-42	47,705	-0.09%
2023/06/15	114	37.88	31.7	37.85	38.10	82.3	46,305	0.18%	大買/
2023/06/14	57	38.03	22	38.10	37.60	35	45,571	0.08%
2023/06/13	30.3	37.71	87	37.83	37.80	-56.8	45,133	-0.13%
2023/06/12	43.1	38.67	11.4	38.66	38.40	31.7	44,542	0.07%
2023/06/09	51	39.75	116	39.58	39.50	-65	43,814	-0.15%	大賣/
2023/06/08	190.4	40.52	158.2	40.66	40.50	32.2	42,292	0.08%	大買/大賣/
2023/06/07	285	38.25	356.1	38.04	39.20	-71.1	39,128	-0.18%	大買/大賣/
2023/06/06	148.3	36.30	112	35.92	35.65	36.3	36,364	0.10%	大買/大賣/
2023/06/05	21	33.06	105.1	34.30	34.80	-84.1	33,276	-0.25%	大賣/
2023/06/02	86.2	31.69	109	31.80	31.65	-22.8	32,861	-0.07%	大賣/
2023/06/01	105	31.02	67	30.90	30.85	38	32,232	0.12%	大買/
2023/05/31	64.2	30.81	15	30.85	31.10	49.2	32,140	0.15%
2023/05/30	17	30.72	26	30.57	30.50	-9	32,073	-0.03%
2023/05/29	17	31.13	36	31.19	31.00	-19	31,878	-0.06%
2023/05/26	44	30.89	39.4	30.70	30.75	4.6	31,692	0.01%
2023/05/25	83	31.61	17.1	31.71	31.20	65.9	31,400	0.21%
2023/05/24	6	31.54	7.5	31.59	31.60	-1.5	31,212	0.00%
2023/05/23	27	31.71	29	31.76	31.75	-2	31,263	-0.01%
2023/05/22	42	31.49	51	31.78	31.80	-9	31,141	-0.03%
2023/05/19	181	31.81	204.1	31.54	31.25	-23.1	30,602	-0.08%	大買/大賣/
2023/05/18	43.1	31.39	64	31.50	31.35	-20.9	30,165	-0.07%
2023/05/17	133	30.97	117	30.72	30.50	16	29,950	0.05%	大買/大賣/
2023/05/16	69	30.53	54	30.55	30.60	15	29,520	0.05%
2023/05/15	157.2	29.89	179	30.06	30.25	-21.8	29,140	-0.07%	大買/大賣/
2023/05/12	53.7	29.54	30	29.37	29.55	23.7	28,650	0.08%
2023/05/11	53.7	29.54	30	29.37	28.95	23.7	28,352	0.08%
2023/05/10	206.3	31.03	177	30.94	30.90	29.3	27,516	0.11%	大買/大賣/
2023/05/09	40	30.94	24	30.36	30.05	16	26,294	0.06%
2023/05/08	91	31.65	78.7	31.81	32.00	12.3	25,548	0.05%
2023/05/05	129.5	31.70	101.4	31.30	31.30	28.1	24,560	0.11%	大買/大賣/
2023/05/04	320	30.28	455.1	30.95	31.00	-135.1	23,319	-0.58%	大買/大賣/鉅額交易
2023/05/03	110	28.87	84	28.96	28.95	26	22,140	0.12%	大買/
2023/05/02	32	28.73	157	28.84	29.20	-125	22,145	-0.56%	大賣/鉅額交易
2023/04/28	15	27.43	6	27.71	27.40	9	21,305	0.04%
2023/04/27	5	27.05	0	0.00	27.05	5	21,187	0.02%
2023/04/26	2	27.15	14	26.99	27.10	-12	21,097	-0.06%
2023/04/25	17	27.24	1	27.00	27.30	16	20,958	0.08%
2023/04/24	8	27.43	1.2	27.79	27.80	6.8	20,783	0.03%
2023/04/21	36	27.31	5	27.41	27.10	31	20,617	0.15%
2023/04/20	29	27.68	40	28.08	27.80	-11	20,428	-0.05%
2023/04/19	120	28.20	114.1	28.32	28.40	5.9	20,163	0.03%	大買/大賣/
2023/04/18	19	27.74	33	27.68	27.45	-14	19,694	-0.07%
2023/04/17	8	28.40	18	28.42	28.40	-10	19,352	-0.05%
2023/04/14	152	29.15	127	28.60	28.60	25	19,482	0.13%	大買/大賣/
2023/04/13	178	29.05	107.3	28.70	28.70	70.7	18,938	0.37%	大買/大賣/
2023/04/12	117.8	28.50	257.2	28.29	28.70	-139.4	17,837	-0.78%	大買/大賣/鉅額交易
2023/04/11	36	27.33	22	27.47	27.35	14	16,489	0.08%
2023/04/10	62.2	27.04	15	26.97	26.85	47.2	15,894	0.30%
2023/04/07	10.1	27.09	38.5	27.14	27.20	-28.4	15,446	-0.18%
2023/04/06	23	26.71	46	26.85	26.75	-23	14,737	-0.16%
2023/03/31	10.1	25.86	11	25.87	25.85	-0.9	14,106	-0.01%
2023/03/30	108	26.57	10	26.27	26.15	98	13,930	0.70%	大買/
2023/03/29	146	26.64	166	26.55	26.55	-20	13,503	-0.15%	大買/大賣/
2023/03/28	59	25.65	3	25.78	25.50	56	12,991	0.43%
2023/03/27	41	26.74	27.1	27.02	26.25	13.9	12,779	0.11%
2023/03/24	23	26.19	35.1	26.39	26.15	-12.1	11,861	-0.10%
2023/03/23	3	24.90	7	24.91	25.05	-4	10,985	-0.04%
2023/03/22	7	24.77	0	0.00	24.75	7	11,030	0.06%
2023/03/21	10	25.55	1	25.10	25.00	9	10,986	0.08%
2023/03/20	6	25.08	3	25.28	25.20	3	10,938	0.03%
2023/03/17	10	25.08	3	25.17	24.95	7	10,975	0.06%
2023/03/16	0	25.65	1.3	25.07	25.40	-1.3	10,732	-0.01%
2023/03/15	8	26.05	13	26.22	26.05	-5	10,642	-0.05%
2023/03/14	4	25.35	22	25.39	25.55	-18	10,649	-0.17%
2023/03/13	2	24.40	3	24.35	24.80	-1	10,504	-0.01%
2023/03/10	17	24.95	15	24.97	24.95	2	10,655	0.02%
2023/03/09	12	26.23	19	26.64	26.20	-7	10,463	-0.07%
2023/03/08	14	25.96	53.1	26.51	27.05	-39.1	10,247	-0.38%
2023/03/07	24	25.82	36	25.97	25.80	-12	9,690	-0.12%
2023/03/06	0	24.80	0	0.00	24.90	0	9,105	0.00%
2023/03/03	41.2	24.65	0	0.00	24.60	41.2	8,982	0.46%
2023/03/02	11	25.08	7	24.80	24.90	4	8,879	0.05%
2023/03/01	1.1	24.01	18	24.15	24.15	-16.9	8,746	-0.19%
2023/02/24	4	24.30	0	0.00	24.25	4	8,686	0.05%
2023/02/23	8	24.70	3	24.60	24.60	5	8,618	0.06%
2023/02/22	6	25.04	1	25.45	24.90	5	8,528	0.06%
2023/02/21	8	25.33	3	25.17	25.20	5	8,367	0.06%
2023/02/20	0	0.00	7	24.96	25.05	-7	8,186	-0.09%
2023/02/17	3	24.35	20	24.22	24.35	-17	8,247	-0.21%
2023/02/16	23	25.34	2	24.68	24.50	21	8,317	0.25%
2023/02/15	25	23.74	37	24.51	24.40	-12	7,883	-0.15%
2023/02/13	1	23.15	0	0.00	23.30	1	7,282	0.01%
2023/02/10	4	23.39	1	23.40	23.30	3	7,222	0.04%
2023/02/09	4	23.91	2	23.75	23.60	2	7,214	0.03%
2023/02/08	1	23.55	1	23.35	23.25	0	7,010	0.00%
2023/02/07	6	23.45	0	23.50	23.50	6	6,953	0.09%
2023/02/06	5	23.15	1	23.40	23.15	4	6,919	0.06%
2023/02/03	5	23.65	150	23.45	23.50	-145	6,878	-2.11%	大賣/鉅額交易
2023/02/02	1	23.80	37	24.04	23.95	-36	6,752	-0.53%
2023/02/01	165	23.76	31.2	23.97	24.10	133.8	6,397	2.09%	大買/鉅額交易
2023/01/31	5.1	21.56	27	22.26	23.00	-21.9	5,630	-0.39%
2023/01/30	5	21.20	10	20.97	21.15	-5	5,137	-0.10%
2023/01/17	5	20.55	0	0.00	20.55	5	5,089	0.10%
2023/01/16	20	20.30	2	20.25	20.35	18	5,134	0.35%
2023/01/13	5	20.46	14.5	20.32	20.35	-9.5	5,137	-0.19%
2023/01/12	7	20.92	7	20.74	20.65	0	5,133	0.00%
2023/01/10	6.1	20.65	2	20.45	20.45	4.1	5,085	0.08%
2023/01/09	12	20.82	2	20.80	20.80	10	5,067	0.20%
2023/01/06	9	20.90	3	21.15	20.80	6	5,054	0.12%
2023/01/05	8	21.36	6	21.25	21.25	2	5,063	0.04%
2023/01/04	12.2	21.64	43	21.69	21.50	-30.8	4,984	-0.62%
2023/01/03	5.1	21.00	0	0.00	20.85	5.1	4,544	0.11%
2022/12/29	5	20.10	0	0.00	20.15	5	4,372	0.11%
2022/12/28	3	20.65	0	0.00	20.30	3	4,373	0.07%
2022/12/27	0	0.00	3	20.55	20.55	-3	4,356	-0.07%
2022/12/22	0	0.00	110	20.41	20.40	-110	4,360	-2.52%	大賣/鉅額交易
2022/12/21	7	20.51	0	0.00	20.25	7	4,403	0.16%
2022/12/20	10	20.20	10	19.75	19.75	0	4,355	0.00%
2022/12/19	20	20.38	10	20.15	20.15	10	4,377	0.23%
2022/12/16	8	20.70	58	20.77	20.75	-50	4,371	-1.14%
2022/12/15	10	20.75	10	20.95	20.95	0	4,337	0.00%
2022/12/14	17	20.77	18	20.78	20.75	-1	4,303	-0.02%
2022/12/13	10	20.86	15	20.54	20.50	-5	4,265	-0.12%
2022/12/12	162	20.93	12	20.87	20.85	150	4,301	3.49%	大買/鉅額交易
2022/12/09	8	20.98	4	20.94	20.80	4	4,192	0.10%
2022/12/08	5	20.25	0	0.00	20.20	5	4,016	0.12%
2022/12/07	9.1	20.39	0	0.00	20.00	9.1	3,986	0.23%
2022/12/06	15.1	21.02	3	21.32	20.75	12.1	3,905	0.31%
2022/12/05	11	20.55	5	20.56	20.60	6	3,654	0.16%
2022/12/02	19	20.10	97	20.72	20.65	-78	3,587	-2.17%
2022/12/01	5	19.75	22	19.60	19.45	-17	3,338	-0.51%
2022/11/30	0.1	19.75	6	19.75	19.70	-5.9	3,315	-0.18%
2022/11/29	0	0.00	1	19.00	19.05	-1	3,186	-0.03%
2022/11/28	0.2	18.95	0	0.00	18.80	0.2	3,193	0.01%
2022/11/25	1	18.85	1	18.65	18.65	0	3,240	0.00%
2022/11/24	1	18.85	1	18.80	18.80	0	3,240	0.00%
2022/11/23	10	18.75	10	18.65	18.75	0	3,269	0.00%
2022/11/21	0	0.00	11	18.82	18.55	-11	3,392	-0.32%
2022/11/18	12	18.70	5	18.50	18.50	7	3,406	0.21%
2022/11/17	0	0.00	2.2	19.05	19.00	-2.2	3,389	-0.06%
2022/11/15	78.1	19.40	19.2	19.63	19.40	58.9	3,289	1.79%
2022/11/14	10	18.53	25.2	18.65	18.90	-15.2	2,968	-0.51%
2022/11/11	20	17.55	0	0.00	17.20	20	2,765	0.72%
2022/11/10	10	17.25	10	17.20	17.20	0	2,787	0.00%
2022/11/09	11	17.45	22	17.54	17.50	-11	2,813	-0.39%
2022/11/08	11	17.59	10	17.45	17.45	1	2,842	0.04%
2022/11/07	3.1	17.47	1	17.45	17.55	2.1	2,843	0.07%
2022/11/04	0	0.00	6	16.90	17.00	-6	2,830	-0.21%
2022/11/02	10	17.15	10	17.00	17.00	0	2,906	0.00%
2022/11/01	6	16.95	0	0.00	16.95	6	2,912	0.21%
2022/10/31	0	0.00	2	16.60	16.55	-2	2,945	-0.07%
2022/10/28	0	0.00	1	16.45	16.45	-1	3,124	-0.03%
2022/10/26	0	0.00	0.6	16.60	16.50	-0.6	3,476	-0.02%
2022/10/25	16	16.80	0	0.00	16.65	16	3,537	0.45%
2022/10/21	2.1	16.30	2	16.20	16.20	0.1	3,555	0.00%
2022/10/17	0.6	16.50	0	0.00	16.30	0.6	3,648	0.02%
2022/10/14	0	0.00	2.4	16.39	16.35	-2.4	3,670	-0.06%
2022/10/13	1.1	16.27	6	16.19	15.90	-4.9	3,697	-0.13%
2022/10/12	10	17.00	12	16.78	16.80	-2	3,650	-0.05%
2022/10/11	2	17.45	2	17.25	17.25	0	3,661	0.00%
2022/10/07	3.5	18.32	6	18.25	18.15	-2.5	3,654	-0.07%
2022/10/06	12	18.42	0	0.00	18.35	12	3,688	0.33%
2022/10/05	3	18.62	3	18.50	18.50	0	3,744	0.00%
2022/10/04	2	18.20	0	0.00	18.40	2	3,854	0.05%
2022/10/03	0	0.00	1	18.00	18.10	-1	3,918	-0.03%
2022/09/29	3	18.28	2	18.38	18.40	1	4,014	0.02%
2022/09/28	2.1	18.31	1	18.10	17.85	1.1	4,154	0.03%
2022/09/27	0	0.00	1	19.10	19.30	-1	4,195	-0.02%
2022/09/26	0	0.00	10	19.57	19.30	-10	4,277	-0.23%
2022/09/22	5	20.25	7	20.25	20.25	-2	4,718	-0.04%
2022/09/21	1	20.50	0	0.00	20.35	1	4,934	0.02%
2022/09/20	12	20.62	8	20.75	20.75	4	5,447	0.07%
2022/09/19	3	20.60	0	0.00	20.60	3	5,664	0.05%
2022/09/16	6	20.30	6	20.05	20.05	0	5,833	0.00%
2022/09/15	6	20.10	5	20.10	20.05	1	5,882	0.02%
2022/09/14	10	19.95	10	20.10	20.10	0	6,010	0.00%
2022/09/13	44.2	20.45	1	20.45	20.45	43.2	6,039	0.72%
2022/09/12	1	20.25	1	20.30	20.35	0	6,108	0.00%
2022/09/08	1	20.10	5	20.10	20.05	-4	6,167	-0.06%
2022/09/07	2	20.00	0	0.00	19.95	2	6,226	0.03%
2022/09/06	21	20.60	20	20.15	20.15	1	6,350	0.02%
2022/09/05	16	20.68	16	20.60	20.60	0	6,376	0.00%
2022/09/02	10	21.35	10	20.95	20.95	0	6,381	0.00%
2022/09/01	11	21.71	10	21.30	21.30	1	6,396	0.02%
2022/08/31	10	22.05	0	0.00	21.85	10	6,385	0.16%
2022/08/30	10	21.75	10	22.15	22.05	0	6,416	0.00%
2022/08/29	5	21.70	6	21.73	21.70	-1	6,421	-0.02%
2022/08/26	7.2	23.30	23	23.35	23.35	-15.8	6,404	-0.25%
2022/08/25	9	23.32	0	0.00	23.30	9	6,413	0.14%
2022/08/24	6	23.30	0	0.00	23.30	6	6,494	0.09%
2022/08/23	5.2	23.25	0	0.00	23.25	5.2	6,755	0.08%
2022/08/22	3	23.27	0	0.00	23.20	3	6,962	0.04%
2022/08/19	1	23.15	0	0.00	23.15	1	7,041	0.01%
2022/08/17	0	0.00	6	22.85	23.00	-6	7,267	-0.08%
2022/08/15	13	22.69	3	22.72	22.80	10	7,460	0.13%
2022/08/12	4	22.40	0	0.00	22.35	4	7,511	0.05%
2022/08/11	2	22.10	2	22.15	22.10	0	7,569	0.00%
2022/08/10	5	22.10	7	21.83	22.25	-2	7,677	-0.03%
2022/08/09	1	21.75	5	21.72	21.75	-4	7,728	-0.05%
2022/08/08	1	20.80	3	21.18	21.45	-2	7,791	-0.03%
2022/08/05	1	20.85	8	21.03	21.15	-7	7,918	-0.09%
2022/08/04	13	20.20	3	20.52	20.50	10	8,081	0.12%
2022/08/03	28	21.70	15	22.00	21.25	13	8,271	0.16%
2022/08/01	1	23.95	1	24.00	23.85	0	8,278	0.00%
2022/07/29	16	23.79	16	23.80	23.80	0	8,336	0.00%
2022/07/28	11	23.81	7	23.68	23.65	4	8,409	0.05%
2022/07/27	0	0.00	5	23.46	23.60	-5	8,452	-0.06%
2022/07/26	1	23.50	0	0.00	23.50	1	8,758	0.01%
2022/07/25	0	0.00	1	23.75	23.80	-1	9,126	-0.01%
2022/07/22	2	23.40	1	23.60	23.35	1	9,459	0.01%
2022/07/21	1	23.05	1	23.20	23.40	0	9,984	0.00%
2022/07/20	4	23.55	1	23.40	23.40	3	11,019	0.03%
2022/07/19	3	23.80	0	0.00	23.70	3	11,428	0.03%
2022/07/18	1.2	23.73	14	23.61	23.60	-12.8	11,890	-0.11%
2022/07/15	4.3	23.15	1	23.25	23.20	3.3	12,261	0.03%
2022/07/14	0	0.00	19	22.89	23.25	-19	12,674	-0.15%
2022/07/13	1	22.90	14	22.73	22.90	-13	13,397	-0.10%
2022/07/12	16	22.53	1.2	22.46	22.15	14.8	13,715	0.11%
2022/07/11	30	23.59	24	23.40	23.40	6	14,595	0.04%
2022/07/08	28	24.24	28	24.08	24.05	0	15,072	0.00%
2022/07/07	5	23.85	10	23.90	24.05	-5	15,408	-0.03%
2022/07/06	3	24.10	18	24.09	23.60	-15	15,750	-0.10%
2022/07/05	2	25.25	12	25.33	25.05	-10	16,188	-0.06%
2022/07/04	4	25.45	4	24.98	24.95	0	16,491	0.00%
2022/07/01	1	26.35	26	26.13	25.15	-25	16,686	-0.15%
2022/06/30	4	25.95	1	25.85	25.90	3	16,644	0.02%
2022/06/29	35	26.01	25	26.05	26.00	10	16,923	0.06%
2022/06/28	85	25.93	76	26.22	26.30	9	17,658	0.05%
2022/06/27	24	25.46	29	25.67	25.65	-5	17,437	-0.03%
2022/06/24	8	24.65	4	24.53	25.05	4	17,648	0.02%
2022/06/23	8	23.23	4	23.36	23.30	4	18,132	0.02%
2022/06/22	5	23.73	7	23.52	23.10	-2	18,417	-0.01%
2022/06/21	0.5	23.05	0	0.00	23.40	0.5	19,090	0.00%
2022/06/20	1	23.00	2	23.30	22.65	-1	19,275	-0.01%
2022/06/16	23	24.40	35	23.70	23.70	-12	20,589	-0.06%
2022/06/15	31	24.64	16	24.31	24.30	15	20,702	0.07%
2022/06/14	11	24.03	11	24.27	24.30	0	21,396	0.00%
2022/06/13	10	24.27	7	24.15	24.15	3	22,083	0.01%
2022/06/10	12	24.80	7	24.80	24.80	5	22,111	0.02%
2022/06/09	0	0.00	3	25.20	25.20	-3	22,105	-0.01%
2022/06/08	5	25.25	5	25.00	25.00	0	22,093	0.00%
2022/06/07	8	25.40	8	25.35	25.35	0	22,136	0.00%
2022/06/06	19	25.60	19	25.43	25.45	0	22,251	0.00%
2022/06/02	9	25.89	7	25.56	25.55	2	22,264	0.01%
2022/06/01	5	26.24	0	0.00	26.15	5	22,225	0.02%
2022/05/31	13	26.43	5	26.49	26.40	8	22,239	0.04%
2022/05/30	3	26.38	18.1	26.24	26.35	-15.1	21,982	-0.07%
2022/05/27	4.5	25.42	4	25.36	25.30	0.5	21,776	0.00%
2022/05/26	10.3	25.89	2	25.50	25.35	8.3	21,679	0.04%
2022/05/25	5	25.56	2	25.60	25.60	3	21,588	0.01%
2022/05/24	14	25.66	11	25.10	25.10	3	21,447	0.01%
2022/05/23	1	26.00	4	26.00	25.85	-3	21,266	-0.01%
2022/05/20	5	25.81	7	25.49	25.40	-2	21,200	-0.01%
2022/05/19	1	25.55	3	25.67	25.55	-2	21,124	-0.01%
2022/05/18	2	25.45	3	25.58	25.60	-1	21,041	0.00%
2022/05/17	7	25.04	6	25.18	25.20	1	20,905	0.00%
2022/05/13	14	24.09	8	24.38	24.60	6	20,704	0.03%
2022/05/12	22	24.28	71	24.00	23.50	-49	20,552	-0.24%
2022/05/11	27	25.03	19	24.45	24.35	8	20,338	0.04%
2022/05/10	3	26.03	0	0.00	26.00	3	19,990	0.02%
2022/05/09	16	26.14	11	25.90	25.85	5	19,871	0.03%
2022/05/06	18	26.93	16	26.97	27.00	2	19,662	0.01%
2022/05/05	17	27.73	24	27.75	27.55	-7	19,592	-0.04%
2022/05/04	9	27.57	9	27.49	27.45	0	19,507	0.00%
2022/05/03	19	27.56	5	27.51	27.45	14	19,425	0.07%
2022/04/29	18	28.79	7	28.36	28.35	11	19,134	0.06%
2022/04/28	28	29.53	13	29.28	29.05	15	18,765	0.08%
2022/04/27	15.1	29.61	24	29.76	29.75	-8.9	18,340	-0.05%
2022/04/26	44	29.89	36.2	30.03	29.95	7.8	17,840	0.04%
2022/04/25	36.1	28.55	10	28.36	28.45	26.1	16,770	0.16%
2022/04/22	32.1	30.18	15	30.13	30.10	17.1	16,309	0.10%
2022/04/21	44	30.11	46	29.51	29.70	-2	15,852	-0.01%
2022/04/20	23	30.49	15	30.39	30.30	8	15,463	0.05%
2022/04/19	46	30.16	36.1	30.62	30.80	9.9	15,050	0.07%
2022/04/18	33	30.40	15	30.00	29.90	18	14,302	0.13%
2022/04/15	34.3	30.47	48.6	30.84	30.35	-14.3	13,943	-0.10%
2022/04/14	15	29.65	14	29.93	30.15	1	12,986	0.01%
2022/04/13	12	28.96	20	29.22	29.30	-8	12,442	-0.06%
2022/04/12	18	28.84	17.1	29.12	29.10	0.9	12,085	0.01%
2022/04/11	11	29.37	21	29.35	28.90	-10	11,717	-0.09%
2022/04/08	2	29.65	10.7	29.41	29.35	-8.7	11,133	-0.08%
2022/04/07	11	29.19	11	28.30	28.15	0	10,734	0.00%
2022/04/06	11	29.07	27	29.55	29.60	-16	10,485	-0.15%
2022/04/01	15	28.98	19.1	29.18	29.00	-4.1	10,204	-0.04%
2022/03/31	66	29.37	39	29.07	28.75	27	9,773	0.28%
2022/03/30	22	28.44	20	28.47	28.45	2	8,828	0.02%
2022/03/29	22	28.73	18	28.70	28.65	4	8,542	0.05%
2022/03/28	19	28.18	24.1	28.41	28.75	-5.1	8,081	-0.06%
2022/03/25	46.1	27.99	41	27.85	27.80	5.1	7,382	0.07%
2022/03/24	49	27.94	338.3	28.11	27.75	-289.3	7,265	-3.98%	大賣/鉅額交易
2022/03/23	5	26.90	8.3	26.98	27.10	-3.3	6,549	-0.05%
2022/03/22	31	27.08	68	27.38	27.45	-37	6,329	-0.59%
2022/03/21	11	26.92	144.1	26.93	27.00	-133.1	5,717	-2.33%	大賣/鉅額交易
2022/03/18	12	25.68	9	25.37	25.30	3	4,929	0.06%
2022/03/17	17	25.65	6	26.13	25.80	11	4,815	0.23%
2022/03/16	2	25.50	23.1	25.88	26.25	-21.1	3,987	-0.53%
2022/03/15	5	24.10	10	24.13	23.90	-5	3,310	-0.15%
2022/03/14	4	24.05	0.1	24.10	24.45	3.9	3,279	0.12%
2022/03/10	12	24.74	0	0.00	24.15	12	3,261	0.37%
2022/03/09	1	23.90	2	24.00	24.45	-1	3,206	-0.03%
2022/03/08	6	23.55	1	23.50	22.85	5	3,085	0.16%
2022/03/04	1	24.45	0	0.00	24.45	1	3,021	0.03%
2022/03/03	0	0.00	1	24.15	24.30	-1	2,939	-0.03%
2022/03/01	0	0.00	2	23.53	23.80	-2	2,968	-0.07%
2022/02/25	0	0.00	2	23.20	23.15	-2	3,000	-0.07%
2022/02/17	0	0.00	1	24.05	24.05	-1	3,394	-0.03%
2022/02/16	1	23.85	0.2	23.80	23.75	0.8	3,657	0.02%
2022/02/14	0	0.00	4	23.85	23.60	-4	3,921	-0.10%
2022/02/11	1	24.20	0	0.00	24.15	1	4,115	0.02%
2022/02/10	1	24.30	1	24.30	24.35	0	4,307	0.00%
2022/02/09	11	24.05	0	0.00	24.25	11	4,462	0.25%
2022/02/08	32	24.00	0	0.00	24.15	32	4,596	0.70%
2022/02/07	0	0.00	3	23.85	23.95	-3	4,742	-0.06%
2022/01/26	2	22.48	5	22.40	22.85	-3	5,026	-0.06%
2022/01/24	0	0.00	1	22.95	22.95	-1	6,206	-0.02%
2022/01/21	0.3	23.85	0	0.00	23.50	0.3	6,222	0.00%
2022/01/20	1	23.95	0.1	24.00	23.95	0.9	6,244	0.01%
2022/01/19	1	24.10	1	23.95	23.95	0	6,273	0.00%
2022/01/17	2	23.85	1.2	23.87	23.95	0.8	6,252	0.01%
2022/01/14	0	0.00	11	23.90	24.00	-11	6,330	-0.17%
2022/01/13	2.2	24.59	0	0.00	24.35	2.2	6,428	0.03%
2022/01/10	0	0.00	2.1	24.26	24.50	-2.1	6,649	-0.03%
2022/01/06	1	24.65	2	24.85	24.65	-1	6,815	-0.01%
2022/01/04	2	24.65	0	24.80	24.95	2	6,905	0.03%
2022/01/03	7	25.01	0	0.00	24.70	7	6,924	0.10%
2021/12/30	0	0.00	5	24.90	24.95	-5	6,998	-0.07%
2021/12/29	1	24.95	2	25.00	25.05	-1	7,137	-0.01%
2021/12/27	1	24.80	4	24.94	24.80	-3	7,259	-0.04%
2021/12/24	11	24.77	0.4	24.80	24.75	10.6	7,615	0.14%
2021/12/23	2	24.88	2	24.98	24.95	0	7,758	0.00%
2021/12/22	0	0.00	6	25.03	24.85	-6	7,827	-0.08%
2021/12/21	9	24.99	0	0.00	25.05	9	7,840	0.11%
2021/12/20	17	25.30	3	25.40	25.35	14	7,910	0.18%
2021/12/17	12	24.68	4	24.84	24.65	8	7,703	0.10%
2021/12/16	13	24.30	0	0.00	24.30	13	7,643	0.17%
2021/12/15	1	24.30	1	24.30	24.30	0	7,698	0.00%
2021/12/14	1	24.45	0	0.00	24.20	1	7,866	0.01%
2021/12/13	2	24.80	4	25.09	24.80	-2	8,197	-0.02%
2021/12/10	2	24.65	3	24.67	24.65	-1	8,217	-0.01%
2021/12/09	8.7	24.57	2	24.83	24.55	6.7	8,237	0.08%
2021/12/08	0	0.00	4	24.30	24.30	-4	8,224	-0.05%
2021/12/07	3	24.07	3	24.17	24.15	0	8,207	0.00%
2021/12/06	16	24.01	5	24.00	24.00	11	8,202	0.13%
2021/12/03	27	24.24	3	24.55	24.10	24	8,231	0.29%
2021/12/02	2	24.15	1.2	24.43	24.15	0.8	8,218	0.01%
2021/12/01	0	0.00	1	24.40	24.35	-1	8,225	-0.01%
2021/11/30	3	24.48	3	24.55	24.45	0	8,237	0.00%
2021/11/29	2	23.98	0	0.00	24.25	2	8,258	0.02%
2021/11/26	1.3	24.81	3	24.65	24.55	-1.7	8,247	-0.02%
2021/11/25	1	25.00	0	0.00	25.00	1	8,236	0.01%
2021/11/24	5	25.16	3.1	25.13	25.05	1.9	8,274	0.02%
2021/11/23	0	0.00	11	24.89	24.80	-11	8,269	-0.13%
2021/11/22	14	25.03	0	0.00	25.10	14	8,299	0.17%
2021/11/19	2	25.60	3	25.27	25.05	-1	8,309	-0.01%
2021/11/18	19	25.22	10	25.37	25.45	9	8,303	0.11%
2021/11/17	20	25.00	5	24.85	24.80	15	8,230	0.18%
2021/11/16	10	25.08	7	25.09	25.05	3	8,189	0.04%
2021/11/15	57	25.02	113	24.96	25.00	-56	8,180	-0.68%	大賣/
2021/11/12	20	26.40	0	0.00	26.20	20	8,018	0.25%
2021/11/11	13	27.15	4	27.34	27.00	9	7,911	0.11%
2021/11/10	19	27.31	11	27.00	27.05	8	7,949	0.10%
2021/11/09	104	27.72	26	27.32	27.60	78	7,845	0.99%	大買/
2021/11/08	3	27.65	5	27.73	27.25	-2	7,679	-0.03%
2021/11/05	2	27.78	3	27.38	27.35	-1	7,642	-0.01%
2021/11/04	3	27.90	3	28.00	27.90	0	7,595	0.00%
2021/11/03	22	27.63	16	27.93	28.05	6	7,524	0.08%
2021/11/02	51	27.58	35	27.33	27.75	16	7,250	0.22%
2021/11/01	6	26.60	65	26.80	27.20	-59	6,671	-0.88%
2021/10/29	5	24.72	0	0.00	24.75	5	6,307	0.08%
2021/10/28	6	24.83	5	25.10	25.05	1	6,756	0.01%
2021/10/27	6	24.83	1	24.90	24.85	5	6,775	0.07%
2021/10/26	13	25.17	0	0.00	25.10	13	6,809	0.19%
2021/10/25	0	0.00	1	25.10	25.05	-1	6,845	-0.01%
2021/10/22	7.5	24.94	0	0.00	24.80	7.5	6,955	0.11%
2021/10/21	11	25.78	0	0.00	25.50	11	7,011	0.16%
2021/10/20	4	25.80	12	26.00	26.35	-8	6,926	-0.12%
2021/10/19	0	0.00	2	25.45	25.35	-2	6,833	-0.03%
2021/10/18	5	25.20	0	0.00	25.20	5	6,903	0.07%
2021/10/15	4	25.38	3.5	25.47	25.30	0.5	6,979	0.01%
2021/10/14	1	24.40	0	0.00	24.65	1	6,956	0.01%
2021/10/12	0	0.00	5	25.25	25.30	-5	7,243	-0.07%
2021/10/07	9	25.86	0	0.00	26.10	9	7,418	0.12%
2021/10/06	9	25.52	6.8	25.51	25.55	2.2	7,528	0.03%
2021/10/04	19.2	25.33	9	25.02	24.80	10.2	7,782	0.13%
2021/10/01	5.3	27.26	31	27.28	26.15	-25.7	7,827	-0.33%
2021/09/30	5	26.92	2	26.70	26.75	3	7,689	0.04%
2021/09/29	0.5	26.55	0	0.00	26.55	0.5	7,694	0.01%
2021/09/28	0	0.00	2	26.00	26.20	-2	7,782	-0.03%
2021/09/27	2	25.65	2	26.25	26.35	0	8,029	0.00%
2021/09/24	17	25.21	0	0.00	25.20	17	8,368	0.20%
2021/09/23	5.2	25.31	0	0.00	25.20	5.2	9,097	0.06%
2021/09/22	0.1	25.20	0	0.00	25.15	0.1	10,530	0.00%
2021/09/17	16	26.29	5	26.72	25.95	11	11,245	0.10%
2021/09/16	21	27.24	6	26.98	26.95	15	11,377	0.13%
2021/09/15	0.1	26.50	3	26.38	26.60	-2.9	11,345	-0.03%
2021/09/13	4	25.96	4	26.23	26.20	0	11,873	0.00%
2021/09/10	0.1	25.50	0	0.00	25.60	0.1	12,116	0.00%
2021/09/08	20	24.85	8	25.11	24.80	12	12,510	0.10%
2021/09/07	6	25.61	2	25.68	25.80	4	12,853	0.03%
2021/09/06	1	25.80	21	25.82	25.50	-20	13,110	-0.15%
2021/09/03	6	26.40	0	0.00	26.05	6	13,308	0.05%
2021/09/02	0	0.00	2	26.13	26.25	-2	13,506	-0.01%
2021/09/01	1	26.35	10	26.38	26.30	-9	13,602	-0.07%
2021/08/31	11	26.25	3	26.43	26.55	8	13,779	0.06%
2021/08/30	13	26.47	1	26.10	26.05	12	14,013	0.09%
2021/08/26	3	25.70	2	26.15	25.55	1	14,485	0.01%
2021/08/25	0	0.00	2	25.45	25.70	-2	14,827	-0.01%
2021/08/24	1	25.40	1	25.25	25.35	0	15,153	0.00%
2021/08/23	0	0.00	2	25.03	25.15	-2	15,967	-0.01%
2021/08/20	1	23.85	21	24.05	24.25	-20	16,902	-0.12%
2021/08/19	20	24.53	1	24.90	24.05	19	17,534	0.11%
2021/08/18	2	23.85	0	0.00	25.05	2	18,007	0.01%
2021/08/17	0	0.00	3	24.82	24.20	-3	18,263	-0.02%
2021/08/16	10	24.93	13	25.08	24.75	-3	18,509	-0.02%
2021/08/13	37	26.56	0	0.00	26.10	37	18,716	0.20%
2021/08/11	23	26.96	0	0.00	26.65	23	20,136	0.11%
2021/08/10	50	27.45	1	28.35	27.45	49	20,604	0.24%
2021/08/09	3	28.50	9	28.49	28.20	-6	21,128	-0.03%
2021/08/06	20	28.05	1	28.25	28.05	19	21,907	0.09%
2021/08/05	224	28.16	1.1	28.19	28.15	222.9	22,721	0.98%	大買/鉅額交易
2021/08/04	4	28.65	61	29.17	28.70	-57	23,284	-0.24%
2021/08/03	23	29.08	201	29.18	29.20	-178	24,071	-0.74%	大賣/鉅額交易
2021/08/02	0	0.00	1	27.50	27.90	-1	24,733	0.00%
2021/07/30	3	27.60	0	0.00	27.20	3	25,744	0.01%
2021/07/28	10	27.50	2	27.00	27.00	8	29,707	0.03%
2021/07/27	2	27.85	2	28.13	27.75	0	30,748	0.00%
2021/07/26	0	0.00	2	27.75	27.70	-2	31,611	-0.01%
2021/07/21	3	27.67	5	27.47	27.25	-2	36,962	-0.01%
2021/07/20	90	28.13	0	0.00	28.10	90	38,096	0.24%
2021/07/19	12	29.34	14	28.97	28.95	-2	39,502	-0.01%
2021/07/16	25	28.83	6	28.88	28.90	19	41,385	0.05%
2021/07/15	2	28.40	3	28.93	28.95	-1	41,753	0.00%
2021/07/14	71	27.36	8	27.61	27.80	63	42,839	0.15%
2021/07/13	118	28.44	1	28.30	28.30	117	43,760	0.27%	大買/鉅額交易
2021/07/12	6.3	29.80	0	0.00	29.15	6.3	44,544	0.01%
2021/07/08	5	29.30	2	28.55	29.30	3	44,900	0.01%
2021/07/07	60	28.41	0	0.00	28.40	60	45,354	0.13%
2021/07/06	1	29.10	0	0.00	29.10	1	46,245	0.00%
2021/07/05	0	0.00	2	29.65	29.55	-2	46,413	0.00%
2021/07/02	13	30.49	17	29.82	29.65	-4	46,846	-0.01%
2021/07/01	38	30.27	33	30.59	29.50	5	47,282	0.01%
2021/06/30	34	30.89	54	31.07	30.50	-20	46,959	-0.04%
2021/06/29	35.9	30.90	129	31.14	31.30	-93.1	46,253	-0.20%	大賣/
2021/06/28	44.1	29.28	60.1	29.72	29.90	-16	44,851	-0.04%
2021/06/25	17.2	28.81	14	28.46	28.20	3.2	44,130	0.01%
2021/06/24	2.2	28.02	11	28.17	28.45	-8.8	44,060	-0.02%
2021/06/23	22	27.74	3	27.43	27.45	19	43,780	0.04%
2021/06/22	7	27.67	4	27.56	27.70	3	43,618	0.01%
2021/06/21	85	26.65	20	26.68	26.75	65	43,200	0.15%
2021/06/18	16.1	27.71	1	27.55	27.55	15.1	42,998	0.04%
2021/06/17	5	28.20	6	28.10	28.45	-1	42,814	0.00%
2021/06/16	13.2	29.34	7.2	28.57	28.35	6	42,749	0.01%
2021/06/15	0	0.00	22	29.22	29.20	-22	42,399	-0.05%
2021/06/11	36	28.88	15	28.57	28.40	21	42,182	0.05%
2021/06/09	0	0.00	6	29.00	28.50	-6	41,841	-0.01%
2021/06/08	2	29.00	2	29.60	28.95	0	41,819	0.00%
2021/06/07	0.1	28.00	1	29.20	29.00	-0.9	41,699	0.00%
2021/06/04	7.2	29.02	21	29.07	28.70	-13.8	41,580	-0.03%
2021/06/03	13	29.80	41	29.78	29.65	-28	41,396	-0.07%
2021/06/02	10.1	29.35	6	29.27	29.65	4.1	41,181	0.01%
2021/06/01	24	29.21	8	29.04	29.15	16	40,922	0.04%
2021/05/31	107	29.95	62	29.95	29.30	45	40,676	0.11%	大買/
2021/05/28	75	28.20	80	28.40	28.25	-5	40,142	-0.01%
2021/05/27	47	27.14	33	27.17	26.90	14	39,266	0.04%
2021/05/26	8	26.30	53	26.43	26.80	-45	38,735	-0.12%
2021/05/25	51	25.65	5	25.86	25.80	46	38,339	0.12%
2021/05/24	70	25.25	84	25.38	25.65	-14	38,199	-0.04%
2021/05/21	18	25.11	4	25.08	25.30	14	38,032	0.04%
2021/05/20	7.1	25.57	7	26.10	24.55	0.1	37,934	0.00%
2021/05/19	60.1	25.31	60	25.59	25.90	0.1	37,474	0.00%
2021/05/18	13	23.18	13	24.17	24.30	0	36,681	0.00%
2021/05/17	13.1	22.13	9	23.09	22.10	4.1	36,245	0.01%
2021/05/14	14	25.57	45	24.72	24.55	-31	35,672	-0.09%
2021/05/13	21	25.82	10.3	25.52	25.35	10.8	34,903	0.03%
2021/05/12	22	28.30	31.3	28.83	28.15	-9.3	34,109	-0.03%
2021/05/11	48.3	32.59	27	32.43	31.25	21.3	33,480	0.06%
2021/05/10	34	34.88	71	34.82	34.70	-37	32,591	-0.11%
2021/05/07	72.3	33.58	64	33.59	33.40	8.3	31,538	0.03%
2021/05/06	114.7	34.70	73.2	35.06	34.10	41.5	30,530	0.14%	大買/
2021/05/05	35	33.28	52.1	33.38	34.10	-17.1	28,108	-0.06%
2021/05/04	75	31.58	123	31.11	31.00	-48	26,584	-0.18%	大賣/
2021/05/03	27	34.43	35	34.44	33.00	-8	25,599	-0.03%
2021/04/29	90.1	34.19	43	34.05	34.50	47.1	25,240	0.19%
2021/04/28	58.5	34.87	34	35.11	35.30	24.5	23,841	0.10%
2021/04/27	110	31.37	67.2	31.41	32.45	42.8	22,174	0.19%	大買/
2021/04/26	43.1	28.86	62	28.89	29.65	-19	20,154	-0.09%
2021/04/23	67	27.35	24	27.38	27.00	43	19,023	0.23%
2021/04/22	108	26.43	365.1	26.91	27.10	-257.1	17,660	-1.46%	大買/大賣/鉅額交易
2021/04/21	32	25.09	20	24.99	24.90	12	15,604	0.08%
2021/04/20	138	24.99	64.1	25.18	25.00	73.9	15,167	0.49%	大買/
2021/04/19	228	24.05	240	24.44	24.95	-12	14,057	-0.09%	大買/大賣/
2021/04/16	78	21.83	42	22.44	22.70	36	13,045	0.28%
2021/04/15	1	20.90	1	21.45	21.15	0	12,194	0.00%
2021/04/14	19	21.24	29	20.56	20.70	-10	12,258	-0.08%
2021/04/13	34	22.00	51	22.00	21.60	-17	11,966	-0.14%
2021/04/12	55	21.14	234	22.44	22.20	-179	11,508	-1.56%	大賣/鉅額交易
2021/04/09	13	20.55	11	20.55	20.55	2	10,573	0.02%
2021/04/08	58.1	21.39	22.4	21.31	21.10	35.7	10,310	0.35%
2021/04/07	55.4	20.78	64	20.75	21.00	-8.6	9,823	-0.09%
2021/04/06	1	19.85	0	0.00	19.80	1	9,588	0.01%
2021/03/31	0	0.00	1	19.85	19.80	-1	9,645	-0.01%
2021/03/29	11	19.95	20	19.95	19.90	-9	9,995	-0.09%
2021/03/26	28	19.40	1	19.60	19.60	27	10,000	0.27%
2021/03/25	7	19.31	11	19.30	19.10	-4	10,195	-0.04%
2021/03/24	0	0.00	1	19.25	19.25	-1	10,302	-0.01%
2021/03/23	37	19.37	5	19.30	19.30	32	10,399	0.31%
2021/03/22	0	0.00	10	19.55	19.75	-10	10,461	-0.10%
2021/03/19	18	19.24	6	19.23	19.25	12	10,574	0.11%
2021/03/18	5	19.60	6	19.52	19.45	-1	10,689	-0.01%
2021/03/17	0	0.00	0.2	19.40	19.45	-0.2	10,864	0.00%
2021/03/16	0	0.00	30	19.70	19.65	-30	11,078	-0.27%
2021/03/15	0	0.00	0.1	19.75	19.75	-0.1	11,333	0.00%
2021/03/12	3	19.73	3	19.73	19.70	0	11,609	0.00%
2021/03/11	8	19.44	5	19.40	19.35	3	11,871	0.03%
2021/03/10	10	19.58	11	19.55	19.50	-1	11,945	-0.01%
2021/03/09	3	19.10	0	0.00	19.00	3	12,019	0.02%
2021/03/08	5	19.59	6	19.38	19.20	-1	12,130	-0.01%
2021/03/05	2	19.73	10	20.00	19.30	-8	12,435	-0.06%
2021/03/04	4	20.05	8	20.09	20.05	-4	12,882	-0.03%
2021/03/03	42	20.51	11	20.26	20.20	31	13,743	0.23%
2021/03/02	0	0.00	8	20.10	19.70	-8	13,676	-0.06%
2021/02/26	14	20.12	5	20.00	20.05	9	14,145	0.06%
2021/02/25	0	0.00	21	20.19	20.10	-21	14,217	-0.15%
2021/02/24	10	20.28	9	20.17	20.00	1	14,252	0.01%
2021/02/23	0	0.00	11	20.10	20.00	-11	14,186	-0.08%
2021/02/22	0	0.00	15	20.03	20.10	-15	14,303	-0.10%
2021/02/18	0	0.00	10.1	19.47	19.60	-10.1	14,283	-0.07%
2021/02/05	9	18.65	19	18.50	18.50	-10	14,434	-0.07%
2021/02/04	1	18.70	1	18.60	18.60	0	14,728	0.00%
2021/02/03	15	18.58	1	18.75	18.10	14	14,892	0.09%
2021/02/01	2	17.50	0	0.00	18.00	2	15,529	0.01%
2021/01/29	5	18.15	0	0.00	18.00	5	15,765	0.03%
2021/01/28	6	18.19	12	18.40	18.15	-6	16,275	-0.04%
2021/01/26	4	18.95	0	0.00	18.80	4	16,971	0.02%
2021/01/25	9	19.03	18	19.22	19.25	-9	17,313	-0.05%
2021/01/22	18	19.06	29	19.18	19.20	-11	17,522	-0.06%
2021/01/21	7	18.13	0.8	18.00	18.10	6.2	17,231	0.04%
2021/01/20	0	0.00	1	17.60	17.35	-1	17,754	-0.01%
2021/01/19	21	18.59	33	18.65	18.35	-12	18,033	-0.07%
2021/01/18	46	17.28	0	0.00	18.00	46	18,167	0.25%
2021/01/15	26	18.03	5	18.15	17.85	21	18,560	0.11%
2021/01/14	1	18.70	1	18.75	18.65	0	18,778	0.00%
2021/01/12	2	18.90	2	18.90	18.60	0	19,213	0.00%
2021/01/11	0	0.00	2	19.15	19.10	-2	19,920	-0.01%
2021/01/08	1	19.20	5	18.90	18.90	-4	20,718	-0.02%
2021/01/07	16	19.42	10	19.51	19.45	6	22,688	0.03%
2021/01/06	15	18.82	20	19.00	18.70	-5	24,370	-0.02%
2021/01/05	1	19.55	0	0.00	19.45	1	25,785	0.00%
2021/01/04	56	19.80	30	19.75	19.70	26	27,448	0.09%
2020/12/30	7	20.32	100	20.41	20.30	-93	28,741	-0.32%
2020/12/29	3	20.67	8	20.83	20.45	-5	29,676	-0.02%
2020/12/28	0	0.00	2	20.15	20.15	-2	29,606	-0.01%
2020/12/25	25	20.14	53.1	20.11	20.20	-28.1	29,736	-0.09%
2020/12/24	5	20.38	1	20.30	20.05	4	30,004	0.01%
2020/12/23	42	20.13	15	20.25	20.20	27	30,378	0.09%
2020/12/22	4	20.14	8	20.57	19.60	-4	30,648	-0.01%
2020/12/21	36	20.35	6	20.43	20.35	30	30,718	0.10%
2020/12/18	40	19.80	1	19.80	19.80	39	30,755	0.13%
2020/12/17	51	19.97	3	19.68	19.75	48	30,826	0.16%
2020/12/15	2	19.70	1	19.90	19.70	1	31,315	0.00%
2020/12/14	9	19.91	6	20.35	20.30	3	31,321	0.01%
2020/12/11	1	20.05	0.4	20.05	20.05	0.6	31,531	0.00%
2020/12/10	50	20.50	5	21.05	20.50	45	32,173	0.14%
2020/12/09	31	20.83	6	20.59	20.55	25	32,638	0.08%
2020/12/08	32	21.09	7	21.42	20.95	25	34,293	0.07%
2020/12/07	8	21.04	5	21.20	20.85	3	34,691	0.01%
2020/12/04	5	20.70	1.3	20.68	20.65	3.7	35,454	0.01%
2020/12/03	10	20.96	3	21.00	20.60	7	36,695	0.02%
2020/12/02	43	20.61	25	20.66	20.60	18	37,887	0.05%
2020/12/01	10	20.91	12	20.99	20.85	-2	38,339	-0.01%
2020/11/30	81	21.42	19	21.33	21.35	62	38,761	0.16%
2020/11/27	16	20.74	79	20.57	20.80	-63	38,628	-0.16%
2020/11/26	6	19.89	6	19.84	19.85	0	38,010	0.00%
2020/11/25	23	20.13	39	20.00	19.90	-16	38,502	-0.04%
2020/11/24	25	19.49	17	19.40	19.45	8	38,115	0.02%
2020/11/23	0	0.00	10	19.10	19.15	-10	38,060	-0.03%
2020/11/20	3.5	18.95	31.1	18.90	19.00	-27.6	38,056	-0.07%
2020/11/19	15	19.20	0	0.00	19.20	15	38,234	0.04%
2020/11/18	2	18.80	0.6	18.85	18.85	1.4	38,335	0.00%
2020/11/17	5	19.20	11	19.03	18.90	-6	38,556	-0.02%
2020/11/16	10	18.95	0.2	19.10	18.85	9.8	38,716	0.03%
2020/11/13	12.4	18.93	8	19.30	19.35	4.4	39,033	0.01%
2020/11/12	8	18.61	4	18.95	18.70	4	39,568	0.01%
2020/11/11	8	19.39	0	0.00	19.20	8	39,631	0.02%
2020/11/10	4	19.50	42	19.64	19.20	-38	39,666	-0.10%
2020/11/09	0	0.00	4	20.23	20.10	-4	39,412	-0.01%
2020/11/06	14	20.31	27	20.13	20.15	-13	39,594	-0.03%
2020/11/05	25	20.49	24	20.72	20.45	1	40,590	0.00%
2020/11/04	15	20.30	12	20.16	20.05	3	40,637	0.01%
2020/11/03	23	20.72	4	20.54	20.45	19	41,046	0.05%
2020/11/02	11	19.71	32	19.79	19.95	-21	40,889	-0.05%
2020/10/30	2	20.15	15	20.35	20.10	-13	40,665	-0.03%
2020/10/29	2	20.40	31	20.23	20.60	-29	41,076	-0.07%
2020/10/28	29	20.87	31	20.84	20.60	-2	41,354	0.00%
2020/10/27	24.2	20.59	13	20.53	20.45	11.2	40,705	0.03%
2020/10/26	33	20.92	23	20.90	20.60	10	40,295	0.02%
2020/10/23	21	20.99	19	21.13	20.85	2	40,027	0.00%
2020/10/22	7	20.72	10.1	20.78	20.60	-3.1	39,509	-0.01%
2020/10/21	6	20.74	10	20.70	20.55	-4	39,134	-0.01%
2020/10/20	2	20.83	3	20.82	20.85	-1	38,902	0.00%
2020/10/19	31	21.18	7	20.95	21.10	24	38,609	0.06%
2020/10/16	31	21.14	239	21.20	20.60	-208	37,892	-0.55%	大賣/鉅額交易
2020/10/15	90	21.56	67	21.18	21.85	23	37,047	0.06%
2020/10/14	39	21.31	52.8	21.37	21.00	-13.8	34,946	-0.04%
2020/10/13	85	20.01	16	20.00	20.00	69	32,964	0.21%
2020/10/12	32	19.46	97.2	20.01	20.45	-65.2	31,353	-0.21%
2020/10/08	48	18.64	55	18.64	18.60	-7	29,686	-0.02%
2020/10/07	10	18.05	14	18.00	17.85	-4	28,511	-0.01%
2020/10/06	159.5	18.05	48	18.05	17.80	111.5	28,220	0.40%	大買/鉅額交易
2020/10/05	86	17.39	13	17.22	17.55	73	27,286	0.27%
2020/09/30	8	16.99	12.2	17.20	17.10	-4.2	27,209	-0.02%
2020/09/29	9	17.07	2	17.00	16.80	7	27,101	0.03%
2020/09/28	5	16.60	25	16.52	17.00	-20	26,757	-0.07%
2020/09/25	72	16.20	62	16.62	16.10	10	26,283	0.04%
2020/09/24	36	16.94	36	16.94	16.75	0	25,687	0.00%
2020/09/23	20	16.75	2	17.05	17.05	18	25,407	0.07%
2020/09/22	0	0.00	10	16.81	16.85	-10	25,149	-0.04%
2020/09/21	0	0.00	3.7	16.89	16.85	-3.7	25,138	-0.01%
2020/09/18	10	17.40	46	17.43	17.00	-36	24,931	-0.14%
2020/09/17	10	17.05	9	17.08	17.00	1	24,366	0.00%
2020/09/16	62	17.09	40	16.85	17.05	22	24,148	0.09%
2020/09/15	98	17.38	69.2	17.29	17.00	28.8	23,753	0.12%
2020/09/14	34	16.60	81	16.77	16.60	-47	22,933	-0.20%
2020/09/11	130	17.69	150	17.57	17.45	-20	22,205	-0.09%	大買/大賣/
2020/09/10	32	16.89	100	16.95	17.05	-68	20,392	-0.33%
2020/09/09	84	16.31	44	16.82	16.80	40	19,644	0.20%
2020/09/08	46	16.73	39	16.46	16.05	7	18,507	0.04%
2020/09/07	21	16.37	175.3	16.48	16.90	-154.3	17,118	-0.90%	大賣/鉅額交易
2020/09/04	56	15.44	11	15.33	15.40	45	15,736	0.29%
2020/09/03	30	15.36	25	15.07	15.55	5	15,095	0.03%
2020/09/02	15	14.92	16	14.95	15.15	-1	14,301	-0.01%
2020/09/01	33	14.84	18	14.68	14.65	15	13,840	0.11%
2020/08/31	49	15.13	40.2	14.98	14.95	8.8	13,480	0.07%
2020/08/28	8	14.50	12	14.55	14.45	-4	12,728	-0.03%
2020/08/27	19	14.52	15	14.38	14.35	4	12,568	0.03%
2020/08/26	4	14.80	3	14.72	14.60	1	12,399	0.01%
2020/08/25	12	14.68	10	14.68	14.60	2	12,238	0.02%
2020/08/24	42	14.45	23	14.49	14.55	19	11,913	0.16%
2020/08/21	23	14.30	12	14.40	14.40	11	11,655	0.09%
2020/08/20	13	13.83	33	13.83	13.90	-20	11,333	-0.18%
2020/08/19	11	14.77	5	14.25	14.35	6	10,965	0.05%
2020/08/18	8	14.82	22	14.97	14.85	-14	10,457	-0.13%
2020/08/17	7	14.42	92	14.15	14.40	-85	9,697	-0.88%
2020/08/14	74	13.98	15	13.92	13.90	59	9,298	0.63%
2020/08/13	2	14.05	10	13.85	13.70	-8	9,005	-0.09%
2020/08/12	31	14.27	32	13.95	14.10	-1	8,795	-0.01%
2020/08/11	68	14.01	300	13.77	14.20	-232	8,377	-2.77%	大賣/鉅額交易
2020/08/10	1	14.60	94.3	14.84	15.05	-93.3	7,094	-1.32%
2020/08/07	77	13.79	29.6	13.64	13.70	47.4	6,479	0.73%
2020/08/06	1	12.85	26	12.99	13.10	-25	5,856	-0.43%
2020/08/05	1	12.70	2	12.83	12.90	-1	5,551	-0.02%
2020/08/04	27	12.93	22	12.80	12.85	5	5,409	0.09%
2020/08/03	8	12.29	156	12.23	12.30	-148	4,639	-3.19%	大賣/鉅額交易
2020/07/30	5	11.15	5	11.10	11.10	0	4,377	0.00%
2020/07/28	95	10.81	12	10.72	10.75	83	4,506	1.84%
2020/07/24	12	11.05	14	10.91	10.95	-2	4,486	-0.04%
2020/07/23	21	11.05	22	11.13	11.10	-1	4,455	-0.02%
2020/07/22	5	11.20	10	11.35	11.15	-5	4,464	-0.11%
2020/07/20	47	10.89	12.1	10.90	10.95	34.9	4,380	0.80%
2020/07/17	12	11.05	42	11.13	10.95	-30	4,381	-0.68%
2020/07/16	115	11.17	30	11.20	11.15	85	4,364	1.95%	大買/
2020/07/15	158	11.35	12	11.41	11.25	146	4,316	3.38%	大買/鉅額交易
2020/07/14	92	11.19	12	11.20	11.15	80	4,151	1.93%
2020/07/10	11	11.20	10	11.30	11.20	1	4,071	0.02%
2020/07/09	2	11.55	235	11.49	11.70	-233	3,952	-5.90%	大賣/鉅額交易
2020/07/08	31	11.10	1	11.20	11.20	30	3,630	0.83%
2020/07/07	35	10.90	24	10.90	10.95	11	3,524	0.31%
2020/07/06	12	10.75	14	10.80	10.85	-2	3,490	-0.06%
2020/07/03	0	0.00	82	10.80	10.85	-82	3,481	-2.36%
2020/07/02	12	10.85	12	10.85	10.85	0	3,486	0.00%
2020/07/01	12	10.70	12	10.90	10.90	0	3,448	0.00%
2020/06/30	4	10.90	23	10.95	10.85	-19	3,416	-0.56%
2020/06/19	0	0.00	2	10.70	10.60	-2	3,280	-0.06%
2020/06/17	2	10.90	12	10.84	10.65	-10	3,227	-0.31%
2020/06/16	0	0.00	23	10.40	10.40	-23	3,116	-0.74%
2020/06/12	11	10.20	0	0.00	10.25	11	3,202	0.34%
2020/06/10	0	0.00	11	10.89	10.80	-11	3,203	-0.34%
2020/06/09	0	0.00	6	10.93	10.90	-6	3,259	-0.18%
2020/06/08	10	10.90	8	10.95	10.85	2	3,295	0.06%
2020/06/05	0	0.00	6	10.85	10.90	-6	3,282	-0.18%
2020/06/04	6	10.92	0	0.00	10.80	6	3,326	0.18%
2020/06/03	8	10.90	0	0.00	10.90	8	3,353	0.24%
2020/06/02	1	10.75	0	0.00	10.70	1	3,320	0.03%
2020/05/29	1	10.85	22	10.80	10.80	-21	3,325	-0.63%
2020/05/28	65	10.89	107	10.85	10.75	-42	3,320	-1.26%	大賣/
2020/05/21	0	0.00	10	10.65	10.55	-10	3,219	-0.31%
2020/05/20	15	10.87	58	10.61	10.60	-43	3,208	-1.34%
2020/05/19	25	10.85	15	10.75	10.75	10	3,191	0.31%
2020/05/18	10	10.80	15	10.77	10.75	-5	3,178	-0.16%
2020/05/14	115	10.67	15	10.45	10.50	100	3,102	3.22%	大買/
2020/05/13	9	10.86	100	11.00	10.95	-91	3,060	-2.97%
2020/05/07	6	10.66	0	0.00	10.65	6	2,927	0.20%
2020/05/06	155	10.92	26	10.90	10.60	129	2,909	4.43%	大買/鉅額交易
2020/05/05	10	10.25	10	10.30	10.65	0	2,599	0.00%
2020/04/29	3	9.65	0	0.00	9.71	3	2,468	0.12%
2020/04/28	0	0.00	3	9.61	9.49	-3	2,470	-0.12%
2020/04/27	0	0.00	17	9.57	9.56	-17	2,545	-0.67%
2020/04/24	3	9.26	1	9.30	9.30	2	2,553	0.08%
2020/04/23	22	9.22	0	0.00	9.21	22	2,570	0.86%
2020/04/22	2	8.81	0	0.00	9.03	2	2,659	0.08%
2020/04/21	3	9.05	0	0.00	8.96	3	2,707	0.11%
2020/04/20	1	9.25	0	0.00	9.24	1	2,731	0.04%
2020/04/17	1	9.38	0	0.00	9.28	1	2,856	0.04%
2020/04/16	0	0.00	2	9.24	9.30	-2	2,873	-0.07%
2020/04/15	2	9.35	0	0.00	9.35	2	2,896	0.07%
2020/04/09	1	8.75	0	0.00	8.78	1	2,954	0.03%
2020/04/07	1	8.50	0	0.00	8.50	1	2,997	0.03%
2020/04/06	0	8.42	0	0.00	8.42	0	3,051	0.00%
2020/03/25	1	8.24	0	0.00	8.21	1	3,452	0.03%
2020/03/23	0	7.33	0	0.00	7.33	0	3,446	0.00%
2020/03/20	12	7.19	10	7.37	7.51	2	3,451	0.06%
2020/03/19	40	6.93	42	7.07	6.97	-2	3,423	-0.06%
2020/03/13	0	0.00	3	8.18	8.40	-3	3,239	-0.09%
2020/03/11	1	9.71	0	0.00	9.62	1	3,108	0.03%
2020/03/05	0	0.00	1	10.15	10.10	-1	3,005	-0.03%
2020/03/04	0	0.00	6.2	10.00	10.05	-6.2	3,006	-0.21%
2020/02/27	0	0.00	1	10.15	10.15	-1	2,932	-0.03%
2020/02/26	2	10.48	0	0.00	10.40	2	2,909	0.07%
2020/02/25	0	0.00	1	10.40	10.40	-1	2,989	-0.03%
2020/02/24	5	10.55	0	0.00	10.55	5	2,975	0.17%
2020/02/20	0	0.00	5	10.72	10.70	-5	2,948	-0.17%
2020/02/17	5	10.60	5	10.60	10.60	0	2,931	0.00%
2020/02/14	11	10.80	0	0.00	10.75	11	2,939	0.37%
2020/02/13	0	0.00	10	10.85	10.80	-10	2,962	-0.34%
2020/02/12	1	10.75	0.9	10.75	10.75	0.1	2,935	0.00%
2020/02/11	1	10.75	0	0.00	10.75	1	2,913	0.03%
2020/02/10	33	10.73	0	0.00	10.70	33	2,900	1.14%
2020/02/07	40	10.90	0	0.00	10.85	40	2,894	1.38%
2020/02/06	8	11.10	0	0.00	11.05	8	2,909	0.27%
2020/02/04	2	11.05	0	0.00	11.15	2	2,859	0.07%
2020/02/03	10	10.90	0	0.00	10.90	10	2,993	0.33%
2020/01/31	0	0.00	30	11.30	11.25	-30	2,950	-1.02%
2020/01/30	2	11.23	20	11.20	11.05	-18	2,920	-0.62%
2020/01/17	2	12.00	7	11.95	12.00	-5	2,792	-0.18%
2020/01/16	11	12.05	5	11.97	12.00	6	2,755	0.22%
2020/01/15	5	11.80	6	11.80	11.80	-1	2,651	-0.04%
2020/01/14	0	0.00	2	11.73	11.80	-2	2,591	-0.08%
2020/01/13	6	11.75	0	0.00	11.85	6	2,536	0.24%
2020/01/09	0	0.00	5	11.37	11.35	-5	2,377	-0.21%
2020/01/07	10	11.35	10	11.25	11.35	0	2,391	0.00%
2020/01/06	20	11.28	0	0.00	11.25	20	2,374	0.84%
2020/01/03	0	0.00	19	11.38	11.50	-19	2,340	-0.81%
2020/01/02	0	0.00	9	11.45	11.50	-9	2,340	-0.38%
2019/12/27	0	0.00	11	11.20	11.25	-11	2,164	-0.51%
2019/12/26	10	11.00	0	0.00	11.00	10	2,111	0.47%
2019/12/25	0	0.00	7	11.01	11.05	-7	2,092	-0.33%
2019/12/24	40	11.35	37.2	11.40	11.15	2.8	2,058	0.13%
2019/12/23	32	10.90	36.5	10.93	11.10	-4.5	1,822	-0.25%
2019/12/20	0	0.00	1	10.75	10.75	-1	1,702	-0.06%
2019/12/16	0	0.00	1	10.55	10.50	-1	1,665	-0.06%
2019/12/05	0	0.00	2	10.45	10.50	-2	1,768	-0.11%
2019/12/02	0	0.00	0.1	10.55	10.60	-0.1	1,804	0.00%
2019/11/29	1	10.70	1	10.65	10.65	0	1,841	0.00%
2019/11/28	0	0.00	2	10.70	10.65	-2	1,841	-0.11%
2019/11/27	0	0.00	3	10.65	10.70	-3	1,844	-0.16%
2019/11/26	5	10.75	0	0.00	10.70	5	1,834	0.27%
2019/11/25	1	10.80	1	10.70	10.70	0	1,822	0.00%
2019/11/22	13	10.80	10	10.75	10.70	3	1,809	0.17%
2019/11/18	0	0.00	20	10.60	10.60	-20	1,810	-1.10%
2019/11/13	2	10.70	0	0.00	10.70	2	1,799	0.11%
2019/11/12	13	10.74	10	10.70	10.70	3	1,778	0.17%
2019/11/11	20	10.60	0	0.00	10.60	20	1,764	1.13%
2019/11/07	1	10.65	0	0.00	10.60	1	1,753	0.06%
2019/11/06	6	10.70	0	0.00	10.65	6	1,746	0.34%
2019/11/05	30	10.82	14	10.69	10.65	16	1,725	0.93%
2019/11/04	2	10.55	0	0.00	10.55	2	1,688	0.12%
2019/10/31	29	10.80	3	10.82	10.65	26	1,739	1.49%
2019/10/28	2	10.55	1	10.65	10.55	1	1,590	0.06%
2019/10/18	0.6	10.60	0	0.00	10.40	0.6	1,743	0.03%
2019/10/17	20	10.70	1	10.70	10.70	19	1,746	1.09%
2019/10/14	0	0.00	10	10.50	10.50	-10	1,877	-0.53%
2019/10/09	2	10.50	0	0.00	10.50	2	1,876	0.11%
2019/10/08	39	10.76	28	10.75	10.50	11	1,881	0.58%
2019/10/02	1	10.80	1	10.70	10.70	0	1,903	0.00%
2019/10/01	2	10.70	0	0.00	10.70	2	1,908	0.10%
2019/09/27	15	10.55	0	0.00	10.55	15	1,911	0.78%
2019/09/18	10	10.70	16	10.90	10.95	-6	1,891	-0.32%
2019/09/05	28	10.51	0	0.00	10.50	28	1,845	1.52%
2019/09/04	10	10.65	15	10.60	10.60	-5	1,840	-0.27%
2019/09/03	10	10.50	10	10.45	10.45	0	1,823	0.00%
2019/08/28	0	0.00	2	10.05	10.00	-2	2,070	-0.10%
2019/08/23	25	10.07	0	0.00	10.05	25	2,175	1.15%
2019/08/22	10	10.00	0	0.00	10.05	10	2,138	0.47%
2019/08/21	10	10.10	0	0.00	10.10	10	2,137	0.47%
2019/08/19	0	0.00	5	10.10	10.10	-5	2,218	-0.23%
2019/08/14	5	10.00	0	0.00	10.00	5	2,387	0.21%
2019/08/07	1	10.20	0	0.00	10.05	1	2,440	0.04%
2019/08/02	3	11.05	0	0.00	11.00	3	2,428	0.12%
2019/07/30	2	11.15	0	0.00	11.20	2	2,416	0.08%
2019/07/29	0	0.00	6	11.20	11.30	-6	2,427	-0.25%
2019/07/26	2	11.15	5	11.18	11.25	-3	2,537	-0.12%
2019/07/19	0	0.00	14	11.30	11.35	-14	2,399	-0.58%
2019/07/17	20	11.50	22	11.45	11.35	-2	2,458	-0.08%
2019/07/16	2	11.25	6	11.20	11.35	-4	2,424	-0.16%
2019/07/11	5	11.15	0	0.00	11.05	5	2,374	0.21%
2019/07/08	8	11.05	10	11.05	11.00	-2	2,389	-0.08%
2019/07/04	0	0.00	2	11.00	11.00	-2	2,411	-0.08%
2019/07/01	13	11.00	0	0.00	10.90	13	2,405	0.54%
2019/06/28	5	10.95	0	0.00	10.90	5	2,399	0.21%
2019/06/26	0	0.00	3	10.95	11.00	-3	2,438	-0.12%
2019/06/11	0	0.00	5	11.20	11.20	-5	2,796	-0.18%
2019/06/05	6	11.45	0	0.00	11.50	6	2,834	0.21%
2019/06/04	20	11.60	3	11.47	11.40	17	2,734	0.62%
2019/05/31	6	11.40	0	0.00	11.30	6	2,597	0.23%
2019/05/30	0	0.00	3	11.20	11.25	-3	2,539	-0.12%
2019/05/27	2	11.45	7	11.29	11.40	-5	2,533	-0.20%
2019/05/23	0	0.00	1	11.15	11.10	-1	2,464	-0.04%
2019/05/21	5	11.30	2	11.25	11.20	3	2,449	0.12%
2019/05/20	0	0.00	1	11.10	11.10	-1	2,402	-0.04%
2019/05/17	0	0.00	2	10.70	10.70	-2	2,371	-0.08%
2019/05/15	0	0.00	50	10.75	10.75	-50	2,534	-1.97%
2019/05/13	1	10.55	0	0.00	10.55	1	2,860	0.03%
2019/05/08	0	0.00	5	11.05	11.05	-5	2,866	-0.17%
2019/05/06	5	11.05	0	0.00	11.10	5	2,869	0.17%
2019/05/03	1	11.15	1	11.30	11.20	0	2,934	0.00%
2019/05/02	0	0.00	5	11.00	10.95	-5	2,825	-0.18%
2019/04/30	0	0.00	5	10.80	10.90	-5	2,817	-0.18%
2019/04/24	0	0.00	10	11.00	10.95	-10	2,826	-0.35%
2019/04/23	6	11.00	1	11.05	11.05	5	2,772	0.18%
2019/04/22	17	10.97	0	0.00	10.90	17	2,732	0.62%
2019/04/19	5	10.50	0	0.00	10.55	5	2,662	0.19%
2019/04/16	6	10.50	0	0.00	10.55	6	2,683	0.22%
2019/04/11	0	0.00	6	11.09	11.05	-6	2,684	-0.22%
2019/04/10	1	11.05	1	11.00	11.05	0	2,662	0.00%
2019/04/09	0	0.00	6	11.10	11.10	-6	2,657	-0.23%
2019/04/08	1	11.15	0	0.00	11.15	1	2,669	0.04%
2019/04/03	0	0.00	2	11.15	11.20	-2	2,670	-0.07%
2019/04/02	0	0.00	3	11.10	11.10	-3	2,692	-0.11%
2019/04/01	1	11.30	1	11.20	11.10	0	2,753	0.00%
2019/03/29	0	0.00	5	11.15	11.10	-5	2,906	-0.17%
2019/03/28	0	11.05	5	11.20	11.10	-5	2,918	-0.17%
2019/03/27	0	0.00	10	11.20	11.20	-10	2,941	-0.34%
2019/03/22	0	0.00	20	11.38	11.20	-20	2,909	-0.69%
2019/03/21	5	11.65	8	11.59	11.55	-3	2,866	-0.10%
2019/03/20	20	11.50	1	11.45	11.50	19	2,793	0.68%
2019/03/19	2	11.70	1	11.60	11.60	1	2,792	0.04%
2019/03/14	0	0.00	1	11.10	11.10	-1	2,618	-0.04%
2019/03/13	27	11.30	1	11.30	11.25	26	2,654	0.98%
2019/03/12	10	11.25	0	0.00	11.25	10	2,645	0.38%
2019/03/08	1	11.25	0	0.00	11.05	1	2,648	0.04%
2019/03/07	20	11.05	20	11.00	11.00	0	2,658	0.00%
2019/03/06	0	0.00	1	11.00	11.00	-1	2,722	-0.04%
2019/03/04	5	11.05	0	0.00	11.05	5	2,764	0.18%
2019/02/25	5	11.00	0	0.00	10.95	5	2,808	0.18%
2019/02/22	5	10.95	0	0.00	10.95	5	2,804	0.18%
2019/02/21	0	0.00	12	11.00	11.05	-12	2,818	-0.43%
2019/02/19	2	11.15	1	11.10	11.00	1	2,818	0.04%
2019/02/18	1	10.95	0	0.00	10.80	1	2,767	0.04%
2019/02/14	2	11.05	8	11.10	11.25	-6	2,748	-0.22%
2019/02/13	0	0.00	11	11.05	11.25	-11	2,703	-0.41%
2019/02/12	10	11.10	68	11.01	11.25	-58	2,610	-2.22%
2019/01/30	20.3	10.27	2	10.25	10.15	18.3	2,352	0.78%
2019/01/29	0.5	10.25	0	0.00	10.25	0.5	2,351	0.02%
2019/01/25	7	10.15	2	10.20	10.15	5	2,421	0.21%
2019/01/21	0	0.00	1	9.97	9.86	-1	2,468	-0.04%
2019/01/17	0	0.00	5	10.00	9.95	-5	2,585	-0.19%
2019/01/09	5	10.00	0	0.00	10.15	5	2,668	0.19%
2019/01/04	4	9.70	5	9.79	9.79	-1	2,742	-0.04%
2018/12/27	0	0.00	1	10.30	10.15	-1	2,916	-0.03%
2018/12/22	3	10.70	1	10.85	10.70	2	3,335	0.06%
2018/12/19	0	0.00	2	10.25	10.15	-2	3,415	-0.06%
2018/12/13	10	10.75	5	10.60	10.55	5	3,842	0.13%
2018/12/12	3	10.67	29	10.66	10.70	-26	3,992	-0.65%
2018/12/10	0	0.00	2	10.45	10.45	-2	4,071	-0.05%
2018/12/07	20	10.55	0	0.00	10.50	20	4,099	0.49%
2018/12/06	6	10.53	0	0.00	10.45	6	4,191	0.14%
2018/12/05	0	0.00	1	10.90	10.85	-1	4,166	-0.02%
2018/12/03	20	11.10	0	0.00	11.15	20	4,232	0.47%
2018/11/28	5	10.80	7	10.80	10.85	-2	4,072	-0.05%
2018/11/27	6	10.90	0	0.00	10.95	6	4,045	0.15%
2018/11/26	33	10.75	0	0.00	10.80	33	4,035	0.82%
2018/11/20	0	0.00	2	11.20	11.20	-2	4,004	-0.05%
2018/11/19	1	11.20	0	0.00	11.25	1	4,012	0.02%
2018/11/14	0	0.00	1	11.30	11.45	-1	4,121	-0.02%
2018/11/13	0	0.00	2	10.95	11.00	-2	4,064	-0.05%
2018/11/06	20	11.35	2	11.30	11.25	18	4,254	0.42%
2018/11/05	0	0.00	1	11.15	11.25	-1	4,362	-0.02%
2018/11/02	23	11.11	57	11.29	11.20	-34	4,356	-0.78%
2018/11/01	40	11.05	20	11.05	11.05	20	4,378	0.46%
2018/10/31	20	10.80	20	10.85	10.85	0	4,347	0.00%
2018/10/30	3	10.48	0	0.00	10.60	3	4,335	0.07%
2018/10/25	0	0.00	2	10.80	10.80	-2	4,239	-0.05%
2018/10/24	1	11.30	1	11.45	11.40	0	4,206	0.00%
2018/10/22	20	11.80	20	11.85	11.80	0	4,236	0.00%
2018/10/19	9	11.65	10	11.60	11.65	-1	4,255	-0.02%
2018/10/17	1	11.90	1	11.80	11.80	0	4,300	0.00%
2018/10/16	0	0.00	10	11.90	12.00	-10	4,299	-0.23%
2018/10/15	12	11.95	0	0.00	12.00	12	4,320	0.28%
2018/10/12	34	11.51	20	11.70	11.90	14	4,382	0.32%
2018/10/11	11	11.47	21	11.43	11.45	-10	4,484	-0.22%
2018/10/09	10	12.70	13	12.69	12.60	-3	4,515	-0.07%
2018/10/08	2	12.68	2	12.68	12.90	0	4,520	0.00%
2018/10/05	5	12.80	0	0.00	12.70	5	4,527	0.11%
2018/10/03	17	13.53	19	13.66	13.35	-2	4,496	-0.04%
2018/10/02	0	0.00	3	13.13	13.15	-3	4,252	-0.07%
2018/10/01	4	13.24	12	13.32	13.25	-8	4,246	-0.19%
2018/09/28	11	13.30	11	13.00	12.95	0	4,241	0.00%
2018/09/27	1	12.95	0	0.00	12.90	1	4,202	0.02%
2018/09/26	10	13.15	21	13.29	13.15	-11	4,190	-0.26%
2018/09/25	1	13.10	13	13.03	13.15	-12	4,146	-0.29%
2018/09/21	3	12.57	6	12.70	12.70	-3	3,916	-0.08%
2018/09/19	1	12.75	1	12.75	12.65	0	3,943	0.00%
2018/09/18	6	12.60	92	12.57	12.40	-86	3,965	-2.17%
2018/09/17	20	12.35	20	12.25	12.50	0	3,943	0.00%
2018/09/14	1	12.00	0	0.00	12.05	1	3,935	0.03%
2018/09/13	3	11.93	22	11.85	11.90	-19	3,960	-0.48%
2018/09/12	0	0.00	5	11.69	11.85	-5	3,979	-0.13%
2018/09/10	1	11.10	0	0.00	11.10	1	4,209	0.02%
2018/08/31	0	0.00	10	12.30	12.35	-10	5,567	-0.18%
2018/08/30	1	12.30	2	12.30	12.25	-1	5,679	-0.02%
2018/08/28	0	0.00	2	12.38	12.35	-2	5,909	-0.03%
2018/08/27	11	12.32	1	12.35	12.40	10	6,233	0.16%
2018/08/24	1	12.35	0	0.00	12.35	1	6,373	0.02%
2018/08/23	30	12.78	18	12.68	12.70	12	6,664	0.18%
2018/08/21	79	11.86	2	11.95	12.00	77	7,264	1.06%
2018/08/20	0.1	11.80	2	11.80	11.80	-1.9	7,332	-0.03%
2018/08/17	1	12.25	0	0.00	12.15	1	7,361	0.01%
2018/08/14	7	12.60	0	0.00	12.60	7	7,628	0.09%
2018/08/13	44	12.51	0	0.00	12.55	44	7,664	0.57%
2018/08/10	34	13.16	5	13.10	13.10	29	7,667	0.38%
2018/08/08	0	0.00	3	13.95	13.75	-3	7,762	-0.04%
2018/07/31	0	0.00	2	13.75	13.85	-2	9,091	-0.02%
2018/07/27	0	0.00	1	13.65	13.60	-1	9,351	-0.01%
2018/07/25	86	13.76	46	13.71	13.75	40	10,127	0.39%
2018/07/24	0	0.00	3	13.38	13.45	-3	10,561	-0.03%
2018/07/23	2	13.30	2	13.25	13.25	0	10,813	0.00%
2018/07/20	3	13.45	0	0.00	13.25	3	11,292	0.03%
2018/07/19	0	0.00	4	13.85	13.85	-4	11,552	-0.03%
2018/07/18	3	13.85	2	14.00	13.85	1	11,902	0.01%
2018/07/17	5	13.80	4	13.76	13.80	1	11,997	0.01%
2018/07/16	5	13.47	0	0.00	13.45	5	12,675	0.04%
2018/07/13	0	0.00	30	13.40	13.35	-30	13,308	-0.23%
2018/07/12	10	13.50	12	13.35	13.35	-2	13,655	-0.01%
2018/07/10	3	13.05	0	0.00	12.95	3	14,680	0.02%
2018/07/09	9	12.69	4	12.71	12.80	5	15,078	0.03%
2018/07/06	12	12.22	6	12.16	12.50	6	15,444	0.04%
2018/07/05	6	12.75	3	13.10	12.70	3	16,184	0.02%
2018/07/04	26	12.88	2	13.00	13.05	24	17,463	0.14%
2018/07/03	18	13.19	5	13.20	13.00	13	19,033	0.07%
2018/06/29	4	13.73	2	13.78	13.80	2	20,916	0.01%
2018/06/28	7	13.76	0	0.00	13.65	7	21,255	0.03%
2018/06/27	0	0.00	4	13.95	13.90	-4	22,255	-0.02%
2018/06/26	3	13.60	12	13.83	13.60	-9	23,205	-0.04%
2018/06/25	1	14.10	0	0.00	14.05	1	23,961	0.00%
2018/06/22	1	14.15	0	0.00	14.15	1	24,878	0.00%
2018/06/21	5	14.44	4	14.50	14.40	1	24,899	0.00%
2018/06/20	12	14.32	4	14.45	14.35	8	24,904	0.03%
2018/06/19	2	14.70	8	14.96	14.55	-6	24,906	-0.02%
2018/06/15	9	14.43	3	14.40	14.55	6	24,923	0.02%
2018/06/14	4	14.66	47	14.86	14.45	-43	24,848	-0.17%
2018/06/13	67	14.77	42	14.81	14.70	25	24,440	0.10%
2018/06/12	20	14.20	1	14.30	14.10	19	23,812	0.08%
2018/06/11	12	14.20	0	0.00	14.20	12	23,741	0.05%
2018/06/08	5	14.30	0	0.00	14.25	5	23,712	0.02%
2018/06/07	0	0.00	3.1	14.58	14.35	-3.1	23,684	-0.01%
2018/06/06	6	14.74	9	14.59	14.55	-3	23,629	-0.01%
2018/06/05	3	14.80	3	14.75	14.55	0	23,579	0.00%
2018/06/04	12	15.01	30	15.07	14.90	-18	23,514	-0.08%
2018/06/01	3	15.00	11	14.54	14.80	-8	23,306	-0.03%
2018/05/31	13	14.60	13	14.75	14.55	0	23,221	0.00%
2018/05/30	44	14.70	69	14.71	14.90	-25	23,023	-0.11%
2018/05/29	9	14.06	10	14.24	14.10	-1	22,535	0.00%
2018/05/28	3	13.93	0	0.00	13.90	3	22,576	0.01%
2018/05/25	32	14.05	0	0.00	14.10	32	22,941	0.14%
2018/05/24	12	14.09	1	14.50	14.20	11	22,970	0.05%
2018/05/23	3	14.00	0	0.00	13.95	3	23,027	0.01%
2018/05/22	6	14.30	1	14.40	14.10	5	22,983	0.02%
2018/05/21	3	14.32	3	14.25	14.20	0	22,997	0.00%
2018/05/18	10	14.14	1	14.20	14.10	9	23,043	0.04%
2018/05/17	1	14.25	3	14.45	14.25	-2	23,107	-0.01%
2018/05/16	1	14.50	47	14.51	14.50	-46	23,085	-0.20%
2018/05/15	55	14.62	13	14.68	14.70	42	23,051	0.18%
2018/05/14	3	14.00	4	14.05	14.00	-1	22,841	0.00%
2018/05/11	7	14.43	5	14.20	14.20	2	22,794	0.01%
2018/05/10	3	14.20	10	14.50	14.05	-7	22,677	-0.03%
2018/05/09	27	14.31	22	14.61	14.55	5	22,549	0.02%
2018/05/08	2	13.93	11	14.10	13.80	-9	22,331	-0.04%
2018/05/07	3	14.40	1	14.20	14.20	2	22,303	0.01%
2018/05/04	19	14.31	17	14.42	14.40	2	22,270	0.01%
2018/05/03	18	14.35	32	14.29	14.10	-14	22,104	-0.06%
2018/05/02	18	15.31	3	15.00	14.80	15	22,036	0.07%
2018/04/30	47	15.47	40	15.83	15.80	7	21,551	0.03%
2018/04/27	62	14.95	67	14.88	14.95	-5	21,151	-0.02%
2018/04/26	45	15.19	47	15.11	14.75	-2	21,133	-0.01%
2018/04/25	12	15.14	12	15.35	15.70	0	20,731	0.00%
2018/04/24	43	15.43	90	15.13	15.15	-47	20,593	-0.23%
2018/04/23	13	16.20	13	16.34	16.10	0	20,318	0.00%
2018/04/20	35	16.79	18	16.85	16.40	17	20,316	0.08%
2018/04/19	37	16.52	20	16.51	16.45	17	20,016	0.08%
2018/04/18	49	16.26	50	16.24	16.10	-1	20,022	0.00%
2018/04/17	16	16.03	119	15.96	16.00	-103	21,850	-0.47%	大賣/鉅額交易
2018/04/16	187	16.12	51	15.75	16.10	136	22,218	0.61%	大買/鉅額交易
2018/04/13	130	16.13	68	16.00	15.90	62	22,585	0.27%	大買/
2018/04/12	22	16.12	17	16.08	15.95	5	22,255	0.02%
2018/04/11	46	16.37	50	16.47	16.65	-4	21,929	-0.02%
2018/04/10	73	16.62	23	17.10	16.15	50	21,196	0.24%
2018/04/09	53	17.55	81	17.61	17.90	-28	19,983	-0.14%
2018/04/03	16	15.99	82	16.28	16.70	-66	18,537	-0.36%
2018/04/02	78	15.72	53	15.68	15.55	25	17,694	0.14%
2018/03/31	75	15.38	37.1	15.29	15.10	37.9	17,151	0.22%
2018/03/30	44	15.86	105	15.76	15.25	-61	16,948	-0.36%	大賣/
2018/03/29	41	14.96	128.3	14.92	15.00	-87.3	15,991	-0.55%	大賣/
2018/03/28	105	14.45	31	14.26	14.10	74	15,053	0.49%	大買/
2018/03/27	125	13.85	102	14.10	14.10	23	14,266	0.16%	大買/大賣/
2018/03/26	10	13.11	8	13.17	13.10	2	13,432	0.01%
2018/03/23	6	12.90	4	12.85	12.85	2	13,663	0.01%
2018/03/22	1	13.35	0	0.00	13.05	1	14,101	0.01%
2018/03/21	12	13.43	5	13.55	13.45	7	14,098	0.05%
2018/03/16	5	13.10	5	13.00	12.95	0	14,312	0.00%
2018/03/15	15	12.95	0	0.00	12.95	15	14,596	0.10%
2018/03/14	15	13.02	19	12.97	12.90	-4	14,940	-0.03%
2018/03/13	0	0.00	1	13.20	13.00	-1	15,727	-0.01%
2018/03/12	1	12.85	2	13.05	12.85	-1	16,159	-0.01%
2018/03/09	1	13.00	1	12.95	12.95	0	16,574	0.00%
2018/03/08	1	13.15	1	13.35	13.20	0	17,110	0.00%
2018/03/07	15	13.55	60	13.06	13.05	-45	17,678	-0.25%
2018/03/06	7	13.80	0	0.00	13.50	7	18,586	0.04%
2018/03/05	0	13.55	0	0.00	13.55	0	19,631	0.00%
2018/03/02	6	14.05	1	14.00	13.90	5	20,530	0.02%
2018/03/01	61	14.14	9	14.01	14.00	52	21,225	0.24%
2018/02/27	16	14.05	97	14.04	14.00	-81	21,425	-0.38%
2018/02/26	32	13.65	23	13.59	13.55	9	21,188	0.04%
2018/02/23	43	13.70	15	13.61	13.70	28	21,268	0.13%
2018/02/22	6	12.98	1	12.95	12.95	5	21,431	0.02%
2018/02/21	2	13.00	2	13.00	13.00	0	21,854	0.00%
2018/02/12	2	12.40	2	12.63	12.60	0	21,895	0.00%
2018/02/09	20	12.08	18	12.05	12.40	2	22,394	0.01%
2018/02/08	0	0.00	5	12.10	12.05	-5	22,327	-0.02%
2018/02/07	9	12.33	2	12.40	12.50	7	22,386	0.03%
2018/02/06	41	12.17	5	12.04	11.80	36	22,465	0.16%
2018/02/05	5	12.90	0	0.00	13.05	5	22,689	0.02%
2018/02/02	0	0.00	1	13.40	13.40	-1	23,266	0.00%
2018/02/01	1	13.45	5	13.48	13.45	-4	23,966	-0.02%
2018/01/31	6	12.96	5.2	13.40	13.30	0.8	23,942	0.00%
2018/01/30	34	13.38	10	13.45	13.15	24	23,941	0.10%
2018/01/29	12	13.63	3	13.50	13.50	9	23,884	0.04%
2018/01/26	1	13.60	6	13.65	13.60	-5	23,907	-0.02%
2018/01/25	3	13.92	6	13.81	13.70	-3	23,955	-0.01%
2018/01/24	6	13.60	2	13.60	13.60	4	23,884	0.02%
2018/01/22	27	13.68	12	13.68	13.65	15	24,033	0.06%
2018/01/19	8	14.06	36	14.04	14.15	-28	24,310	-0.12%
2018/01/18	7	14.06	3.4	14.23	14.00	3.6	24,664	0.01%
2018/01/17	3	14.40	0	0.00	14.25	3	24,934	0.01%
2018/01/16	1	14.05	5	14.29	14.55	-4	24,889	-0.02%
2018/01/15	15	14.56	7	14.32	14.20	8	24,884	0.03%
2018/01/12	21	15.08	17	15.19	14.85	4	24,415	0.02%
2018/01/11	143	15.84	132	15.34	14.80	11	23,839	0.05%	大買/大賣/
2018/01/10	35	14.95	55	14.89	15.00	-20	21,688	-0.09%
2018/01/09	108	14.42	199	14.44	14.25	-91	20,880	-0.44%	大買/大賣/
2018/01/08	0	0.00	3	13.75	13.60	-3	20,377	-0.01%
2018/01/05	13	13.64	3	13.60	13.55	10	20,271	0.05%
2018/01/04	0	0.00	10	13.80	13.65	-10	20,210	-0.05%
2018/01/03	3	13.75	0	0.00	13.70	3	20,244	0.01%
2018/01/02	10	14.10	57	14.03	13.75	-47	20,170	-0.23%