大亞 (1609)-富邦-新店券商分點個股進出

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
42.25
漲跌
▼0.10
漲幅
-0.24%
成交量
2,102張
產業
上市電器電纜類股
935人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/12/17	1	42.55	0	0.00	42.25	1	4,182	0.02%
2024/12/16	5.1	43.30	4	43.51	42.35	1.1	4,318	0.02%
2024/12/13	2.5	43.24	29	43.29	42.85	-26.5	4,418	-0.60%
2024/12/12	4	44.61	0	0.00	44.00	4	4,397	0.09%
2024/12/11	1.2	44.16	6.1	44.42	44.50	-4.9	4,429	-0.11%
2024/12/10	0	44.65	0	0.00	44.15	0	4,493	0.00%
2024/12/09	6	44.61	3	44.70	44.60	3	4,644	0.06%
2024/12/06	4	45.08	3	45.15	44.95	1	4,694	0.02%
2024/12/05	61.1	45.21	2	45.20	44.95	59.1	4,754	1.24%
2024/12/04	0	0.00	4	45.48	45.40	-4	4,887	-0.08%
2024/12/03	0	0.00	2.2	45.48	45.75	-2.2	5,040	-0.04%
2024/12/02	1.1	45.27	1	45.20	45.10	0.1	5,115	0.00%
2024/11/29	5	45.05	2.4	45.28	45.85	2.7	5,201	0.05%
2024/11/28	7.3	45.80	11.1	45.23	45.20	-3.8	5,279	-0.07%
2024/11/27	4.1	46.40	10	46.20	46.00	-5.9	5,344	-0.11%
2024/11/26	1.3	47.37	9	47.32	47.10	-7.8	5,413	-0.14%
2024/11/25	3.2	46.77	1.1	47.00	46.80	2	5,417	0.04%
2024/11/22	5.4	46.59	2.1	45.92	46.45	3.3	5,552	0.06%
2024/11/21	0	0.00	4	44.78	44.90	-4	5,586	-0.07%
2024/11/20	4	44.80	4	44.56	44.55	0	5,838	0.00%
2024/11/19	0.2	44.50	2	44.53	44.80	-1.8	6,196	-0.03%
2024/11/18	2	45.00	2.2	44.98	44.35	-0.2	6,698	0.00%
2024/11/15	2.2	45.39	42	45.49	45.40	-39.8	6,826	-0.58%
2024/11/14	1.1	45.00	0	0.00	44.60	1.1	7,066	0.02%
2024/11/13	0	0.00	12.3	44.99	44.80	-12.3	7,249	-0.17%
2024/11/12	2.4	45.30	36	45.14	45.00	-33.6	7,467	-0.45%
2024/11/11	3	45.95	2	45.95	45.95	1	7,700	0.01%
2024/11/08	5.1	45.88	1	45.25	45.25	4.1	8,091	0.05%
2024/11/07	4	45.53	8.1	45.89	45.90	-4.1	8,611	-0.05%
2024/11/06	30.1	45.99	4.3	45.48	45.45	25.8	8,796	0.29%
2024/11/05	12	46.42	0	0.00	46.45	12	9,130	0.13%
2024/11/04	5.6	46.05	5	46.00	46.00	0.6	9,483	0.01%
2024/11/01	0	45.05	1.1	45.56	46.20	-1.1	9,827	-0.01%
2024/10/30	7.2	45.21	1	45.40	45.30	6.2	10,068	0.06%
2024/10/29	1.6	45.92	6	45.48	45.40	-4.4	10,321	-0.04%
2024/10/28	1.2	46.00	8.1	46.07	46.10	-6.8	10,426	-0.07%
2024/10/25	3	46.37	23.1	46.42	46.40	-20.1	10,593	-0.19%
2024/10/24	13.1	46.78	3	46.60	46.30	10.1	11,070	0.09%
2024/10/23	10.1	47.29	2.5	47.62	47.35	7.6	11,586	0.07%
2024/10/22	15.8	47.11	14.1	46.74	46.90	1.8	11,907	0.01%
2024/10/21	11	47.33	1.2	47.33	47.10	9.8	12,683	0.08%
2024/10/18	1.2	47.37	4.1	47.00	47.00	-2.8	13,586	-0.02%
2024/10/17	0.8	47.68	6.6	47.69	47.45	-5.9	14,151	-0.04%
2024/10/16	5	47.39	27.5	47.23	47.15	-22.5	16,275	-0.14%
2024/10/15	5.7	47.99	3.2	47.86	47.70	2.5	16,978	0.01%
2024/10/14	1	48.20	3.4	48.72	48.70	-2.4	17,972	-0.01%
2024/10/11	13.3	47.75	3.1	47.60	47.65	10.3	18,469	0.06%
2024/10/09	2.2	48.14	42	48.15	48.15	-39.8	18,783	-0.21%
2024/10/08	4	48.60	5	48.40	48.60	-1	19,150	-0.01%
2024/10/07	6	49.42	4	49.65	49.35	2	19,529	0.01%
2024/10/04	20.1	49.07	3	49.18	49.10	17.1	19,667	0.09%
2024/10/01	3	50.30	4.1	50.40	50.70	-1.1	19,826	-0.01%
2024/09/30	25.1	51.67	3.2	51.10	50.70	21.9	20,256	0.11%
2024/09/27	6.3	51.90	18.8	51.54	52.00	-12.5	20,265	-0.06%
2024/09/26	6.2	51.01	23.4	51.15	50.60	-17.1	20,263	-0.08%
2024/09/25	0	50.50	5	50.78	50.50	-5	20,460	-0.02%
2024/09/24	5.8	50.20	3	50.20	50.20	2.8	20,868	0.01%
2024/09/23	16.9	50.97	9.1	50.88	50.70	7.8	21,472	0.04%
2024/09/20	4	50.70	1	50.70	50.70	3	22,050	0.01%
2024/09/19	4.4	50.56	9	50.66	50.70	-4.6	22,510	-0.02%
2024/09/18	2.7	50.95	21.4	51.01	50.60	-18.7	22,550	-0.08%
2024/09/16	11.2	50.12	18.4	50.14	49.90	-7.2	22,607	-0.03%
2024/09/13	12.3	48.56	10.2	48.70	48.65	2	22,817	0.01%
2024/09/12	7.5	48.23	3.3	48.46	48.45	4.2	23,113	0.02%
2024/09/11	7.2	47.50	4.1	47.62	47.70	3.1	23,391	0.01%
2024/09/10	19.3	47.02	20	47.66	46.40	-0.7	24,132	0.00%
2024/09/09	6	48.05	3	48.52	48.80	3	25,304	0.01%
2024/09/06	8.2	48.45	22.4	48.32	48.70	-14.2	25,569	-0.06%
2024/09/05	24.5	49.16	6.2	48.44	48.20	18.3	25,736	0.07%
2024/09/04	29.6	49.91	33	49.50	49.35	-3.4	26,178	-0.01%
2024/09/03	10.2	51.95	2	52.15	51.60	8.2	26,875	0.03%
2024/09/02	17.1	53.33	7	53.26	52.70	10.1	26,911	0.04%
2024/08/30	8	52.94	1.1	53.19	52.90	7	26,902	0.03%
2024/08/29	13.1	53.26	4.2	53.11	53.00	8.9	26,974	0.03%
2024/08/28	11.1	53.71	1	53.60	53.60	10.1	27,040	0.04%
2024/08/27	5	54.36	5	54.42	54.30	0	27,026	0.00%
2024/08/26	27	54.80	14.2	54.64	54.20	12.8	27,084	0.05%
2024/08/23	6.1	55.07	10.1	55.31	55.80	-4	26,997	-0.01%
2024/08/22	22	55.92	29.9	56.65	55.60	-7.9	26,965	-0.03%
2024/08/21	28.4	55.92	62.1	56.50	55.60	-33.7	26,989	-0.12%
2024/08/20	29.2	56.43	98.2	55.44	56.30	-69	27,024	-0.26%
2024/08/19	23.4	53.70	12.2	54.04	53.30	11.2	26,949	0.04%
2024/08/16	17	54.18	9.1	54.23	54.10	8	26,999	0.03%
2024/08/15	32.3	57.30	23	57.23	56.80	9.3	27,016	0.03%
2024/08/14	19.3	57.39	16	57.44	57.20	3.3	27,424	0.01%
2024/08/13	34.2	57.24	13	57.25	57.40	21.2	27,400	0.08%
2024/08/12	31.3	57.57	45.1	57.50	57.60	-13.8	27,345	-0.05%
2024/08/09	74.1	56.76	35.5	56.75	56.60	38.6	27,289	0.14%
2024/08/08	9.5	54.96	80.1	54.72	55.20	-70.6	27,027	-0.26%
2024/08/07	17.5	54.47	29.1	54.67	55.20	-11.6	27,207	-0.04%
2024/08/06	38.1	50.13	17	50.71	51.00	21.1	27,253	0.08%
2024/08/05	29.2	50.92	24.6	50.41	50.00	4.6	27,647	0.02%
2024/08/02	22.7	55.56	41	55.67	55.30	-18.3	28,361	-0.06%
2024/08/01	7	54.94	42.2	55.65	56.40	-35.2	29,217	-0.12%
2024/07/31	44.1	54.63	12	54.64	54.20	32	29,530	0.11%
2024/07/30	41	54.88	103	54.41	55.20	-62	30,122	-0.21%	大賣/
2024/07/29	67.2	56.55	38	56.23	55.00	29.2	30,715	0.10%
2024/07/26	71.6	56.59	88.1	56.43	57.20	-16.5	30,965	-0.05%
2024/07/23	105.2	56.12	45	56.62	55.70	60.2	31,280	0.19%	大買/
2024/07/22	135.1	57.60	118.2	57.56	56.00	16.9	31,959	0.05%	大買/大賣/
2024/07/19	106.1	59.57	109	59.46	59.00	-2.9	32,416	-0.01%	大買/大賣/
2024/07/18	85.2	58.39	74.2	58.34	58.70	11	33,894	0.03%
2024/07/17	200.6	60.26	270.1	60.14	58.40	-69.5	35,831	-0.19%	大買/大賣/
2024/07/16	111.8	57.18	48	57.40	57.30	63.8	36,721	0.17%	大買/
2024/07/15	168.2	57.01	179.8	57.11	57.20	-11.6	42,496	-0.03%	大買/大賣/
2024/07/12	48.2	55.37	67.2	55.45	55.00	-19	44,084	-0.04%
2024/07/11	50.3	54.88	34.4	54.67	54.30	15.9	45,321	0.03%
2024/07/10	49.1	55.07	91	55.33	55.50	-42	48,804	-0.09%
2024/07/09	81.3	54.77	45.2	54.68	55.10	36.2	51,385	0.07%
2024/07/08	36.2	54.41	4	54.48	54.10	32.2	52,610	0.06%
2024/07/05	60.3	55.08	76	55.70	55.00	-15.7	53,494	-0.03%
2024/07/04	104.3	55.34	37.1	55.45	55.50	67.3	55,074	0.12%	大買/
2024/07/03	28.1	54.20	31	54.20	54.00	-2.9	56,472	-0.01%
2024/07/02	17.1	54.62	82	55.09	54.20	-64.9	57,052	-0.11%
2024/07/01	30	55.50	141	55.02	54.80	-111	57,349	-0.19%	大賣/鉅額交易
2024/06/28	171.2	55.83	46.1	55.92	55.80	125.1	57,402	0.22%	大買/鉅額交易
2024/06/27	127.7	55.47	45.4	55.63	55.50	82.2	57,195	0.14%	大買/
2024/06/26	97	54.94	119.3	55.32	55.40	-22.3	57,186	-0.04%	大賣/
2024/06/25	103	54.15	90.3	54.20	55.00	12.8	57,280	0.02%	大買/
2024/06/24	22	52.86	5.4	52.78	52.70	16.6	57,860	0.03%
2024/06/21	4.2	53.67	13	53.38	53.60	-8.8	60,054	-0.01%
2024/06/20	19	53.83	12	53.65	53.50	7	63,423	0.01%
2024/06/19	45	53.46	33.2	53.64	53.20	11.8	64,988	0.02%
2024/06/18	37.3	53.86	34	53.88	54.10	3.2	65,146	0.00%
2024/06/17	110.4	54.60	106	54.51	53.70	4.4	65,108	0.01%	大買/大賣/
2024/06/14	254.1	54.60	283.2	54.07	54.90	-29.1	64,694	-0.04%	大買/大賣/
2024/06/13	47	51.41	142	51.89	51.70	-95	63,741	-0.15%	大賣/
2024/06/12	28.3	51.47	9	51.32	51.00	19.3	63,858	0.03%
2024/06/11	82.1	51.77	181	52.63	51.40	-98.9	65,074	-0.15%	大賣/
2024/06/07	123.1	51.58	365.3	50.96	52.20	-242.2	64,838	-0.37%	大買/大賣/鉅額交易
2024/06/06	41	49.13	34.2	49.60	49.10	6.8	64,234	0.01%
2024/06/05	7.1	48.59	10.1	48.55	48.60	-3	64,199	0.00%
2024/06/04	91.1	49.01	55.1	49.16	48.95	36	64,365	0.06%
2024/06/03	10.1	49.05	10	49.11	48.90	0	64,606	0.00%
2024/05/31	22	49.39	2	49.45	49.05	20	66,014	0.03%
2024/05/30	59	49.36	24	49.66	49.10	35	66,161	0.05%
2024/05/29	26	50.58	9	50.49	50.30	17	66,381	0.03%
2024/05/28	5	50.76	3	50.87	51.00	2	66,963	0.00%
2024/05/27	48	50.12	33.1	50.83	50.50	14.9	67,573	0.02%
2024/05/24	95.1	49.76	95.3	49.97	49.50	-0.2	67,474	0.00%
2024/05/23	247.2	51.27	71	50.83	50.10	176.2	67,648	0.26%	大買/鉅額交易
2024/05/22	22	52.92	6	52.85	52.60	16	67,442	0.02%
2024/05/21	86	53.63	169.4	53.29	52.90	-83.4	67,454	-0.12%	大賣/
2024/05/20	157.6	54.07	394.2	54.47	53.50	-236.6	67,326	-0.35%	大買/大賣/鉅額交易
2024/05/17	25.1	53.02	29	53.06	53.10	-3.9	66,888	-0.01%
2024/05/16	9.1	52.21	51.6	52.50	52.10	-42.4	66,923	-0.06%
2024/05/15	163.1	53.24	107.2	52.96	52.10	55.9	66,961	0.08%	大買/大賣/
2024/05/14	71.1	52.78	46.3	52.56	52.40	24.8	66,691	0.04%
2024/05/13	238.5	52.42	26.5	52.95	53.00	212	66,475	0.32%	大買/鉅額交易
2024/05/10	42.2	52.70	41.3	52.71	53.60	0.9	66,203	0.00%
2024/05/09	176.6	53.88	42.6	53.66	53.30	134	65,851	0.20%	大買/鉅額交易
2024/05/08	161.7	56.08	401.3	55.96	56.20	-239.6	65,135	-0.37%	大買/大賣/鉅額交易
2024/05/07	249.6	54.15	197.2	54.55	55.80	52.4	64,115	0.08%	大買/大賣/
2024/05/06	72.3	53.35	42.3	53.14	52.90	30	63,002	0.05%
2024/05/03	281.3	54.97	79.6	54.80	54.00	201.7	62,453	0.32%	大買/鉅額交易
2024/05/02	140.3	57.63	101.1	56.78	56.30	39.2	61,790	0.06%	大買/大賣/
2024/04/30	59.6	56.14	48	56.42	56.90	11.6	61,060	0.02%
2024/04/29	87.4	58.21	82.2	58.57	57.60	5.3	60,379	0.01%
2024/04/26	130.5	61.02	124.9	60.53	60.00	5.6	59,620	0.01%	大買/大賣/
2024/04/25	111.9	60.66	93.8	60.97	60.90	18.1	58,696	0.03%	大買/
2024/04/24	172.5	59.82	242.4	60.38	60.50	-69.9	57,532	-0.12%	大買/大賣/
2024/04/23	280.4	57.85	379.1	57.94	57.60	-98.7	55,336	-0.18%	大買/大賣/
2024/04/22	516.7	61.01	348.5	59.81	57.80	168.3	53,268	0.32%	大買/大賣/鉅額交易
2024/04/19	817.8	64.81	691.1	64.27	64.20	126.7	51,577	0.25%	大買/大賣/鉅額交易
2024/04/18	241.1	63.78	244.7	63.62	64.70	-3.5	45,068	-0.01%	大買/大賣/
2024/04/17	83.1	57.35	249.4	58.33	58.90	-166.3	42,476	-0.39%	大賣/鉅額交易
2024/04/16	467.6	55.69	231.5	54.92	53.60	236.1	40,749	0.58%	大買/大賣/鉅額交易
2024/04/15	324.1	54.83	566.7	55.24	55.60	-242.6	36,988	-0.66%	大買/大賣/鉅額交易
2024/04/12	140	47.27	167.2	48.87	50.60	-27.2	34,024	-0.08%	大買/大賣/
2024/04/11	52.5	46.84	168.1	46.86	46.00	-115.6	32,414	-0.36%	大賣/鉅額交易
2024/04/10	238.2	47.07	350.5	46.77	46.70	-112.3	31,471	-0.36%	大買/大賣/鉅額交易
2024/04/09	233.7	44.89	1,062.6	44.63	45.55	-828.9	29,793	-2.78%	大買/大賣/鉅額交易
2024/04/08	122.3	42.42	260.1	43.08	43.10	-137.8	28,049	-0.49%	大買/大賣/鉅額交易
2024/04/03	254	41.48	78	42.50	41.15	176	27,536	0.64%	大買/鉅額交易
2024/04/02	176.2	42.37	103.6	42.01	41.75	72.7	27,355	0.27%	大買/大賣/
2024/04/01	38	42.94	22	43.00	42.60	16	27,068	0.06%
2024/03/29	584.3	43.12	132	42.94	43.00	452.3	26,844	1.68%	大買/大賣/鉅額交易
2024/03/28	596	44.33	92.3	44.84	44.20	503.7	26,243	1.92%	大買/鉅額交易
2024/03/27	274.3	45.02	323	44.96	44.05	-48.7	25,546	-0.19%	大買/大賣/
2024/03/26	346.2	45.61	362	45.25	43.80	-15.8	24,475	-0.06%	大買/大賣/
2024/03/25	390	44.35	236.8	44.63	45.40	153.2	22,208	0.69%	大買/大賣/鉅額交易
2024/03/22	138.3	41.36	455.3	41.98	42.45	-317	18,720	-1.69%	大買/大賣/鉅額交易
2024/03/21	87.9	38.41	220.7	38.35	38.60	-132.8	16,948	-0.78%	大賣/鉅額交易
2024/03/20	46.1	37.64	416.1	37.78	37.35	-370	16,636	-2.22%	大賣/鉅額交易
2024/03/19	57	38.66	39.1	38.44	38.10	17.9	16,490	0.11%
2024/03/18	237.5	38.35	153	38.30	38.45	84.5	16,303	0.52%	大買/大賣/
2024/03/15	140	37.93	94.8	37.86	37.95	45.2	16,333	0.28%	大買/
2024/03/14	343	38.42	131.4	38.37	37.85	211.6	16,455	1.29%	大買/大賣/鉅額交易
2024/03/13	49.4	37.22	659	37.51	36.85	-609.6	15,554	-3.92%	大賣/鉅額交易
2024/03/12	73.2	37.10	44	37.11	37.20	29.2	16,240	0.18%
2024/03/11	15	36.07	10	36.18	36.30	5	16,078	0.03%
2024/03/08	594.2	36.41	16	36.16	36.05	578.2	16,116	3.59%	大買/鉅額交易
2024/03/07	56.1	37.01	18.1	37.02	36.70	38	16,013	0.24%
2024/03/06	152.4	38.48	156.6	38.62	37.50	-4.2	15,653	-0.03%	大買/大賣/
2024/03/05	12.3	36.95	1,303	36.45	36.35	-1,290.7	14,187	-9.10%	大賣/鉅額交易
2024/03/04	67.7	37.23	108	37.34	36.95	-40.4	14,009	-0.29%	大賣/
2024/03/01	94.3	37.71	129	37.83	37.85	-34.7	13,745	-0.25%	大賣/
2024/02/29	1,339.1	37.68	84.5	37.13	37.50	1,254.6	13,258	9.46%	大買/鉅額交易
2024/02/27	31.1	35.96	6	35.95	35.65	25.1	12,912	0.19%
2024/02/26	111	36.86	94.4	37.03	36.45	16.6	12,829	0.13%	大買/
2024/02/23	35.2	36.45	31.7	36.43	36.25	3.5	12,302	0.03%
2024/02/22	22.1	36.32	27	36.45	36.40	-5	12,200	-0.04%
2024/02/21	12.6	36.33	11	36.29	36.15	1.6	12,059	0.01%
2024/02/20	118.4	36.17	6.1	36.16	35.90	112.3	12,000	0.94%	大買/鉅額交易
2024/02/19	29.2	36.38	17.2	36.50	36.30	12	11,892	0.10%
2024/02/16	9.2	35.79	21	35.70	35.90	-11.8	11,753	-0.10%
2024/02/15	12.2	35.19	10	35.23	35.25	2.2	11,571	0.02%
2024/02/05	5.5	34.43	11.3	34.52	34.50	-5.8	11,525	-0.05%
2024/02/02	23.2	35.20	15	35.22	34.80	8.2	11,490	0.07%
2024/02/01	7.3	35.19	18	35.34	35.40	-10.7	11,408	-0.09%
2024/01/31	0.4	34.88	16.2	35.14	34.95	-15.8	11,447	-0.14%
2024/01/30	1.2	35.23	13.2	35.08	34.90	-12	11,431	-0.10%
2024/01/29	11.1	34.71	18	34.75	34.80	-6.9	11,439	-0.06%
2024/01/26	5.1	34.67	0.2	34.60	34.60	4.9	11,464	0.04%
2024/01/25	13.1	34.96	21	35.05	34.85	-7.9	11,468	-0.07%
2024/01/24	30	35.31	5.3	35.36	35.35	24.7	11,461	0.22%
2024/01/23	21	35.62	26	35.48	35.40	-5	11,477	-0.04%
2024/01/22	49	35.14	29	35.38	35.35	20	11,439	0.17%
2024/01/19	27	34.99	12.2	34.87	34.80	14.9	11,317	0.13%
2024/01/18	27	34.31	19	34.63	34.80	8	11,228	0.07%
2024/01/17	49	34.93	8	35.19	34.60	41	11,190	0.37%
2024/01/16	77.1	35.84	26.2	35.92	35.50	50.9	11,067	0.46%
2024/01/15	60	36.24	177.1	36.74	36.90	-117.1	10,747	-1.09%	大賣/鉅額交易
2024/01/12	42	34.11	1.1	34.15	34.15	40.9	9,522	0.43%
2024/01/11	3.1	33.96	1	34.00	34.10	2.1	9,592	0.02%
2024/01/10	13.1	33.28	12.1	33.15	33.25	1	9,701	0.01%
2024/01/09	7	33.81	7	33.66	33.65	0	9,803	0.00%
2024/01/08	5	34.21	1	34.30	34.10	4	9,826	0.04%
2024/01/05	7	34.39	0.2	34.65	34.30	6.8	9,894	0.07%
2024/01/04	14	34.95	5.1	35.10	34.60	8.9	9,942	0.09%
2024/01/03	15	34.84	12.1	35.24	34.70	2.9	10,003	0.03%
2024/01/02	1.1	34.73	45	34.99	35.00	-43.9	9,946	-0.44%
2023/12/29	80	34.78	82	34.70	34.50	-2	9,959	-0.02%
2023/12/28	94.1	34.37	10.6	34.65	35.00	83.5	9,956	0.84%
2023/12/27	2	34.05	1.1	34.06	34.00	0.9	10,054	0.01%
2023/12/26	7.1	33.79	9	33.90	33.95	-2	10,500	-0.02%
2023/12/25	5	33.84	6	33.75	33.75	-1	11,418	-0.01%
2023/12/22	1	34.45	7	34.29	33.90	-6	11,866	-0.05%
2023/12/21	0	0.00	1	34.50	34.30	-1	12,507	-0.01%
2023/12/20	3	34.07	0	34.00	34.20	3	12,617	0.02%
2023/12/19	11	33.45	18	33.41	33.45	-7	12,665	-0.06%
2023/12/18	12	34.43	24	34.26	33.90	-12	12,681	-0.09%
2023/12/15	8.1	34.91	6	34.63	34.40	2.1	12,693	0.02%
2023/12/14	35	34.85	120.2	34.72	34.55	-85.2	12,628	-0.67%	大賣/
2023/12/13	13	34.94	19	35.09	34.85	-6	12,503	-0.05%
2023/12/12	87.1	36.05	122	36.45	35.60	-34.9	12,373	-0.28%	大賣/
2023/12/11	156.2	36.15	237.2	36.43	35.80	-81	11,967	-0.68%	大買/大賣/
2023/12/08	32	35.64	417.1	35.60	35.60	-385.1	11,478	-3.35%	大賣/鉅額交易
2023/12/07	445.1	35.86	882.2	36.03	35.95	-437.2	11,007	-3.97%	大買/大賣/鉅額交易
2023/12/06	7	33.86	6	33.84	33.95	1	10,073	0.01%
2023/12/05	3.1	33.49	2	33.58	33.45	1.1	10,041	0.01%
2023/12/04	12	33.98	38.2	34.18	33.95	-26.2	9,961	-0.26%
2023/12/01	14	33.99	4	34.18	33.90	10	9,871	0.10%
2023/11/30	2.1	34.16	5	34.16	34.05	-2.9	9,922	-0.03%
2023/11/29	4	34.24	6	34.21	34.25	-2	9,996	-0.02%
2023/11/28	4	34.06	10.5	34.35	34.45	-6.5	10,079	-0.06%
2023/11/27	18	34.19	23.1	34.67	34.00	-5.1	10,284	-0.05%
2023/11/24	1,184	34.58	42	34.32	34.20	1,142	10,226	11.17%	大買/鉅額交易
2023/11/22	9	33.54	0.2	33.62	33.55	8.8	9,990	0.09%
2023/11/21	2.1	33.83	8.2	33.71	33.70	-6.1	10,061	-0.06%
2023/11/20	4	33.41	5	33.57	33.50	-1	10,060	-0.01%
2023/11/17	5	33.27	2.3	33.31	33.25	2.7	10,102	0.03%
2023/11/16	7	33.01	0	33.00	33.00	7	10,190	0.07%
2023/11/15	1.1	32.75	3	32.68	32.75	-1.9	10,289	-0.02%
2023/11/14	2.4	32.05	3	32.15	32.05	-0.7	10,528	-0.01%
2023/11/13	1.1	32.10	0	0.00	32.45	1.1	10,919	0.01%
2023/11/10	0.4	32.35	2	32.25	32.25	-1.6	11,057	-0.01%
2023/11/09	2	32.60	0	0.00	32.55	2	11,263	0.02%
2023/11/08	11	32.99	13	32.65	32.60	-2	11,569	-0.02%
2023/11/06	6	33.27	4	33.30	33.45	2	12,119	0.02%
2023/11/03	0.9	32.90	3	32.95	32.80	-2.1	12,498	-0.02%
2023/11/02	1	32.55	3.5	32.38	32.50	-2.5	12,697	-0.02%
2023/11/01	11	31.93	12.8	31.82	31.90	-1.8	13,002	-0.01%
2023/10/31	4.1	32.51	1	32.00	32.00	3.1	13,902	0.02%
2023/10/30	32	32.93	30	33.35	32.80	2	16,190	0.01%
2023/10/27	5	32.95	1	33.00	32.80	4	16,241	0.02%
2023/10/26	7	32.96	30.1	33.10	32.80	-23.1	16,488	-0.14%
2023/10/25	34	33.54	3.2	33.52	33.45	30.8	16,712	0.18%
2023/10/24	0.1	33.10	14	33.15	33.40	-14	16,883	-0.08%
2023/10/23	4.1	33.02	9	32.78	33.05	-4.9	17,175	-0.03%
2023/10/20	12	32.03	21	32.17	32.10	-9	17,530	-0.05%
2023/10/19	23.3	33.07	25	32.93	32.80	-1.8	18,760	-0.01%
2023/10/18	14	33.14	8.1	33.31	32.90	6	19,514	0.03%
2023/10/17	20.1	33.90	2	34.05	33.60	18.1	19,983	0.09%
2023/10/16	6.3	34.35	3	34.28	34.25	3.3	20,170	0.02%
2023/10/13	24	35.09	2.3	35.23	34.95	21.7	21,179	0.10%
2023/10/12	6.1	35.43	9	35.48	35.50	-2.9	22,483	-0.01%
2023/10/11	34.1	35.81	2	35.78	35.35	32.1	22,863	0.14%
2023/10/06	37	36.53	3	36.57	36.40	34	23,403	0.15%
2023/10/05	33.2	37.33	29	37.21	36.90	4.2	23,809	0.02%
2023/10/04	44.1	37.05	3.4	37.03	36.85	40.8	24,245	0.17%
2023/10/03	207.2	38.12	38	38.30	37.75	169.2	24,742	0.68%	大買/鉅額交易
2023/10/02	101.3	38.75	55.6	38.88	38.60	45.8	24,700	0.19%	大買/
2023/09/28	55.2	38.20	138.5	38.14	38.45	-83.4	24,534	-0.34%	大賣/
2023/09/27	96.6	36.53	12.4	36.82	36.70	84.2	24,392	0.35%
2023/09/26	27	36.62	271.4	36.59	36.35	-244.4	24,300	-1.01%	大賣/鉅額交易
2023/09/25	169.1	34.98	22.4	34.86	35.25	146.6	24,137	0.61%	大買/鉅額交易
2023/09/22	14.4	33.98	395.3	34.05	34.40	-380.9	24,427	-1.56%	大賣/鉅額交易
2023/09/21	37.2	33.60	44.1	33.80	33.45	-6.9	24,577	-0.03%
2023/09/20	8.3	34.22	49.9	33.89	34.10	-41.5	24,714	-0.17%
2023/09/19	6.3	34.33	41	34.82	34.10	-34.7	25,156	-0.14%
2023/09/18	1.1	34.79	20	34.71	34.65	-18.9	25,310	-0.07%
2023/09/15	4.5	34.96	6	35.03	35.10	-1.5	25,673	-0.01%
2023/09/14	0	0.00	52	34.83	34.85	-52	25,991	-0.20%
2023/09/13	3.3	34.60	6	34.79	34.40	-2.7	26,462	-0.01%
2023/09/12	7.1	34.94	29.1	35.03	34.80	-22	27,933	-0.08%
2023/09/11	14.6	35.55	16	35.19	35.15	-1.4	28,871	0.00%
2023/09/08	14	36.18	20	36.29	35.95	-6	29,379	-0.02%
2023/09/07	4	36.29	29.1	36.42	36.35	-25.1	30,161	-0.08%
2023/09/06	2.1	36.30	17	36.46	36.25	-14.9	31,062	-0.05%
2023/09/05	27	36.22	21.8	36.26	36.10	5.2	32,646	0.02%
2023/09/04	1	36.40	7	36.60	36.45	-6	35,956	-0.02%
2023/09/01	23	36.73	3	36.67	36.45	20	38,926	0.05%
2023/08/31	26	36.52	39	36.62	36.95	-13	42,430	-0.03%
2023/08/30	6	35.88	24	35.96	35.75	-18	43,137	-0.04%
2023/08/29	1	34.75	66.1	35.41	35.50	-65.1	43,762	-0.15%
2023/08/28	17.2	35.43	32	35.35	35.15	-14.8	43,860	-0.03%
2023/08/25	20.3	35.50	26	36.09	36.00	-5.7	43,928	-0.01%
2023/08/24	22	35.96	25	36.32	35.85	-3	44,056	-0.01%
2023/08/23	1	35.90	1	35.85	35.90	0	44,190	0.00%
2023/08/22	18.3	36.02	27	35.79	35.85	-8.8	44,503	-0.02%
2023/08/21	1	36.45	138	36.54	36.35	-137	44,699	-0.31%	大賣/鉅額交易
2023/08/18	27	36.61	44.1	36.37	36.00	-17.1	44,769	-0.04%
2023/08/17	21.1	35.91	24.1	36.07	36.15	-3.1	44,812	-0.01%
2023/08/16	99	34.89	3.1	34.90	35.15	95.9	45,047	0.21%
2023/08/15	9.1	34.42	37	34.54	34.70	-27.9	45,745	-0.06%
2023/08/14	15.6	33.64	21	33.93	33.60	-5.5	46,303	-0.01%
2023/08/11	19.7	35.32	40	35.38	34.65	-20.3	46,414	-0.04%
2023/08/10	9	35.93	59	35.97	35.70	-50	46,556	-0.11%
2023/08/09	12.1	37.13	83	37.12	36.85	-70.9	46,722	-0.15%
2023/08/08	27	37.21	52	36.60	36.55	-25	46,782	-0.05%
2023/08/07	29	36.66	24	36.86	37.00	5	47,425	0.01%
2023/08/04	157.1	37.18	129	37.67	37.35	28.1	48,362	0.06%	大買/大賣/
2023/08/02	171.1	39.47	124.3	39.87	39.25	46.8	48,205	0.10%	大買/大賣/
2023/08/01	14	37.65	2	37.55	37.50	12	46,944	0.03%
2023/07/31	22.1	37.68	24	37.96	37.65	-1.9	48,426	0.00%
2023/07/28	28	37.98	115.5	38.01	38.05	-87.5	50,109	-0.17%	大賣/
2023/07/27	20.1	38.47	24.4	38.48	38.55	-4.3	50,332	-0.01%
2023/07/26	11.1	38.71	1.7	38.96	38.35	9.4	50,990	0.02%
2023/07/25	29	39.10	26	39.22	39.25	3	50,730	0.01%
2023/07/24	73	39.93	25.7	40.48	38.80	47.3	50,319	0.09%
2023/07/21	135	39.64	42.2	39.96	39.75	92.8	49,129	0.19%	大買/
2023/07/20	4.1	39.54	17.2	39.38	39.60	-13.1	48,499	-0.03%
2023/07/19	4.1	38.21	31	37.80	38.25	-26.9	48,038	-0.06%
2023/07/18	163.3	39.97	134	39.00	38.55	29.3	47,915	0.06%	大買/大賣/
2023/07/17	58.1	39.26	52.5	39.44	39.45	5.6	47,115	0.01%
2023/07/14	36.2	38.05	53.5	38.12	37.60	-17.3	46,247	-0.04%
2023/07/13	65.1	38.94	34	38.60	38.05	31.1	46,233	0.07%
2023/07/12	15.1	39.36	16	39.26	39.40	-0.9	45,854	0.00%
2023/07/11	34	39.17	23	39.22	38.70	11	46,018	0.02%
2023/07/10	5.1	39.01	115.1	39.07	38.95	-110	46,535	-0.24%	大賣/鉅額交易
2023/07/07	11.4	37.47	8	37.78	37.90	3.3	47,187	0.01%
2023/07/06	20.6	38.57	35	38.76	38.10	-14.4	47,423	-0.03%
2023/07/05	23.6	39.08	58.1	39.13	39.15	-34.5	47,541	-0.07%
2023/07/04	28.1	38.36	52.1	38.36	38.25	-24	47,450	-0.05%
2023/07/03	43	38.87	27	38.91	38.60	16	47,692	0.03%
2023/06/30	91	38.35	26	38.23	38.60	65	47,357	0.14%
2023/06/29	29	37.45	19	37.22	37.40	10	47,382	0.02%
2023/06/28	4	36.96	5	36.95	36.75	-1	47,669	0.00%
2023/06/27	38.4	38.26	28	37.46	36.95	10.4	47,668	0.02%
2023/06/26	1	38.25	33	37.82	38.10	-32	48,044	-0.07%
2023/06/21	31	38.20	15.6	38.06	38.00	15.4	48,710	0.03%
2023/06/20	11.1	38.58	21	38.74	38.70	-9.9	48,365	-0.02%
2023/06/19	17.9	38.37	29	38.61	38.15	-11.1	48,045	-0.02%
2023/06/16	75.8	39.21	76.1	39.48	38.50	-0.3	47,705	0.00%
2023/06/15	48.3	37.96	23.5	37.97	38.10	24.8	46,305	0.05%
2023/06/14	45	38.04	4	37.80	37.60	41	45,571	0.09%
2023/06/13	29	37.86	40.1	37.93	37.80	-11.1	45,133	-0.02%
2023/06/12	34.1	39.06	75	38.86	38.40	-40.9	44,542	-0.09%
2023/06/09	92.4	39.73	110	39.59	39.50	-17.7	43,814	-0.04%	大賣/
2023/06/08	252.5	40.46	202.2	40.60	40.50	50.3	42,292	0.12%	大買/大賣/
2023/06/07	142.2	37.71	177.3	37.94	39.20	-35.1	39,128	-0.09%	大買/大賣/
2023/06/06	560	36.20	694.5	36.14	35.65	-134.5	36,364	-0.37%	大買/大賣/鉅額交易
2023/06/05	12	33.06	45.1	33.89	34.80	-33.1	33,276	-0.10%
2023/06/02	126	31.99	75.3	31.89	31.65	50.7	32,861	0.15%	大買/
2023/06/01	1	31.20	13	30.88	30.85	-12	32,232	-0.04%
2023/05/31	16	30.83	9	30.86	31.10	7	32,140	0.02%
2023/05/30	3	30.72	2	30.90	30.50	1	32,073	0.00%
2023/05/29	12	31.24	4	31.11	31.00	8	31,878	0.03%
2023/05/26	34.8	30.84	69	30.67	30.75	-34.2	31,692	-0.11%
2023/05/25	33.5	31.65	23.1	31.67	31.20	10.4	31,400	0.03%
2023/05/24	10.6	31.59	6	31.64	31.60	4.6	31,212	0.01%
2023/05/23	23.8	31.72	91	31.71	31.75	-67.2	31,263	-0.21%
2023/05/22	21	31.55	29	31.69	31.80	-8	31,141	-0.03%
2023/05/19	53	31.60	14.7	31.77	31.25	38.3	30,602	0.13%
2023/05/18	35	31.36	63	31.36	31.35	-28	30,165	-0.09%
2023/05/17	13	30.86	26.8	30.77	30.50	-13.8	29,950	-0.05%
2023/05/16	99	30.57	68	30.59	30.60	31	29,520	0.11%
2023/05/15	29	29.88	35	30.07	30.25	-6	29,140	-0.02%
2023/05/12	64.5	30.00	25	29.16	29.55	39.5	28,650	0.14%
2023/05/11	64.5	30.00	25	29.16	28.95	39.5	28,352	0.14%
2023/05/10	142	30.97	35	31.10	30.90	107	27,516	0.39%	大買/鉅額交易
2023/05/09	38.7	30.69	16	29.96	30.05	22.7	26,294	0.09%
2023/05/08	157.2	31.48	152.4	31.81	32.00	4.9	25,548	0.02%	大買/大賣/
2023/05/05	157.4	31.43	199.3	31.25	31.30	-41.9	24,560	-0.17%	大買/大賣/
2023/05/04	67.3	30.72	75.8	30.92	31.00	-8.5	23,319	-0.04%
2023/05/03	16.1	28.98	21	28.85	28.95	-4.9	22,140	-0.02%
2023/05/02	123.4	28.62	37.2	28.67	29.20	86.2	22,145	0.39%	大買/
2023/04/28	1	27.55	6	27.57	27.40	-5	21,305	-0.02%
2023/04/27	7	26.90	3	27.13	27.05	4	21,187	0.02%
2023/04/26	4.1	26.90	11	26.90	27.10	-7	21,097	-0.03%
2023/04/25	3	27.67	2	27.35	27.30	1	20,958	0.00%
2023/04/24	6.5	27.80	13	27.86	27.80	-6.5	20,783	-0.03%
2023/04/21	4	27.51	3	27.23	27.10	1	20,617	0.00%
2023/04/20	12	27.96	4	28.01	27.80	8	20,428	0.04%
2023/04/19	4	27.64	20.3	28.37	28.40	-16.3	20,163	-0.08%
2023/04/18	19.6	27.79	3	27.87	27.45	16.6	19,694	0.08%
2023/04/17	16	28.47	9	28.51	28.40	7	19,352	0.04%
2023/04/14	18	28.78	18.4	28.91	28.60	-0.4	19,482	0.00%
2023/04/13	34	28.76	34.4	28.49	28.70	-0.4	18,938	0.00%
2023/04/12	43.5	28.22	59.6	28.30	28.70	-16.1	17,837	-0.09%
2023/04/11	13	27.26	15	27.56	27.35	-2	16,489	-0.01%
2023/04/10	18	27.12	11	27.18	26.85	7	15,894	0.04%
2023/04/07	37.4	27.06	36.5	27.12	27.20	1	15,446	0.01%
2023/04/06	16	26.76	23	26.74	26.75	-7	14,737	-0.05%
2023/03/31	15	25.92	12	25.93	25.85	3	14,106	0.02%
2023/03/30	14	26.48	18.2	26.41	26.15	-4.2	13,930	-0.03%
2023/03/29	31.2	26.20	55	26.60	26.55	-23.8	13,503	-0.18%
2023/03/28	33	25.71	23.1	25.84	25.50	9.9	12,991	0.08%
2023/03/27	90.2	26.85	116.2	26.94	26.25	-26	12,779	-0.20%	大賣/
2023/03/24	112.3	26.71	34	26.59	26.15	78.3	11,861	0.66%	大買/
2023/03/23	0	0.00	5	24.90	25.05	-5	10,985	-0.05%
2023/03/22	7	24.76	1	24.85	24.75	6	11,030	0.05%
2023/03/21	7	25.29	12	25.33	25.00	-5	10,986	-0.05%
2023/03/20	23	24.83	22	25.34	25.20	1	10,938	0.01%
2023/03/17	13	25.60	13	25.01	24.95	0	10,975	0.00%
2023/03/16	19	25.32	5	25.22	25.40	14	10,732	0.13%
2023/03/15	5	26.04	10.1	26.23	26.05	-5.1	10,642	-0.05%
2023/03/14	4	25.40	5	25.42	25.55	-1	10,649	-0.01%
2023/03/13	1	24.50	0	0.00	24.80	1	10,504	0.01%
2023/03/10	28	25.13	12	25.17	24.95	16	10,655	0.15%
2023/03/09	9	26.69	11.8	26.10	26.20	-2.8	10,463	-0.03%
2023/03/08	18.3	26.59	9	26.55	27.05	9.3	10,247	0.09%
2023/03/07	13.5	25.71	17.2	25.91	25.80	-3.7	9,690	-0.04%
2023/03/06	1	24.60	6	25.05	24.90	-5	9,105	-0.05%
2023/03/03	2	24.58	7	24.67	24.60	-5	8,982	-0.06%
2023/03/02	1	24.35	10.1	24.97	24.90	-9.1	8,879	-0.10%
2023/03/01	0	0.00	4.2	24.09	24.15	-4.2	8,746	-0.05%
2023/02/24	4	24.46	5.3	24.28	24.25	-1.3	8,686	-0.01%
2023/02/23	0	0.00	74.4	24.79	24.60	-74.4	8,618	-0.86%
2023/02/22	8	25.18	4.1	24.91	24.90	3.9	8,528	0.05%
2023/02/21	9.3	25.17	3	25.40	25.20	6.3	8,367	0.08%
2023/02/20	4.8	24.89	9.9	24.96	25.05	-5.1	8,186	-0.06%
2023/02/17	0	0.00	0.1	24.35	24.35	-0.1	8,247	0.00%
2023/02/16	73	24.76	83	24.60	24.50	-10	8,317	-0.12%
2023/02/15	10.2	24.31	22.2	24.34	24.40	-12	7,883	-0.15%
2023/02/14	3.1	23.28	0	0.00	23.15	3.1	7,305	0.04%
2023/02/13	0	0.00	16.7	23.32	23.30	-16.7	7,282	-0.23%
2023/02/10	4.4	23.43	1	23.25	23.30	3.4	7,222	0.05%
2023/02/09	7	23.56	5.1	23.78	23.60	1.9	7,214	0.03%
2023/02/08	2.5	23.42	2	23.50	23.25	0.5	7,010	0.01%
2023/02/07	7	23.36	39.3	23.14	23.50	-32.3	6,953	-0.46%
2023/02/06	15	23.50	20.2	23.49	23.15	-5.2	6,919	-0.08%
2023/02/03	6.2	23.60	35	23.65	23.50	-28.8	6,878	-0.42%
2023/02/02	5	24.06	9	24.16	23.95	-4	6,752	-0.06%
2023/02/01	20.3	24.08	29.1	23.85	24.10	-8.8	6,397	-0.14%
2023/01/31	36	22.23	84.1	22.67	23.00	-48.1	5,630	-0.85%
2023/01/30	0	0.00	1	20.85	21.15	-1	5,137	-0.02%
2023/01/17	1	20.40	3	20.50	20.55	-2	5,089	-0.04%
2023/01/16	0	0.00	2	20.35	20.35	-2	5,134	-0.04%
2023/01/13	6	20.38	2	20.45	20.35	4	5,137	0.08%
2023/01/12	50	20.86	21.1	21.02	20.65	28.9	5,133	0.56%
2023/01/11	1	20.45	0	0.00	20.50	1	5,090	0.02%
2023/01/10	52	20.55	0	0.00	20.45	52	5,085	1.02%
2023/01/09	10	20.76	1.1	20.85	20.80	8.9	5,067	0.18%
2023/01/06	18	20.86	1	20.85	20.80	17	5,054	0.34%
2023/01/05	13	21.43	3	21.30	21.25	10	5,063	0.20%
2023/01/04	61	21.95	23.1	21.70	21.50	37.9	4,984	0.76%
2023/01/03	24	20.89	2	21.00	20.85	22	4,544	0.48%
2022/12/30	0	0.00	1	20.55	20.30	-1	4,385	-0.02%
2022/12/29	1	20.10	0	0.00	20.15	1	4,372	0.02%
2022/12/26	0	0.00	1.1	20.55	20.50	-1.1	4,348	-0.03%
2022/12/21	8	20.24	7	20.49	20.25	1	4,403	0.02%
2022/12/20	1.1	19.89	0	0.00	19.75	1.1	4,355	0.03%
2022/12/19	2	20.18	0	0.00	20.15	2	4,377	0.05%
2022/12/16	0	0.00	6	20.72	20.75	-6	4,371	-0.14%
2022/12/15	0.1	20.80	0	0.00	20.95	0.1	4,337	0.00%
2022/12/14	9	20.83	12	20.75	20.75	-3	4,303	-0.07%
2022/12/13	2	21.05	0	0.00	20.50	2	4,265	0.05%
2022/12/12	3.1	21.06	1	21.00	20.85	2.1	4,301	0.05%
2022/12/09	8.1	20.66	18	20.97	20.80	-10	4,192	-0.24%
2022/12/08	3	20.30	2	20.55	20.20	1	4,016	0.02%
2022/12/07	5	20.56	2	20.25	20.00	3	3,986	0.08%
2022/12/06	18	21.06	4	21.20	20.75	14	3,905	0.36%
2022/12/05	1	20.40	3	20.45	20.60	-2	3,654	-0.05%
2022/12/02	6.3	20.64	5	20.51	20.65	1.3	3,587	0.04%
2022/12/01	0	0.00	2	19.50	19.45	-2	3,338	-0.06%
2022/11/30	16	19.72	3	19.42	19.70	13	3,315	0.39%
2022/11/28	1	18.80	0	0.00	18.80	1	3,193	0.03%
2022/11/25	10	19.00	10	19.05	18.65	0	3,240	0.00%
2022/11/23	3	19.00	5	18.79	18.75	-2	3,269	-0.06%
2022/11/22	0	0.00	4	18.58	18.55	-4	3,316	-0.12%
2022/11/21	3	18.62	2	18.75	18.55	1	3,392	0.03%
2022/11/18	2	18.65	0	0.00	18.50	2	3,406	0.06%
2022/11/17	2	19.05	6	19.01	19.00	-4	3,389	-0.12%
2022/11/16	4.5	19.23	16	19.00	18.95	-11.5	3,367	-0.34%
2022/11/15	8.8	19.24	12	19.46	19.40	-3.2	3,289	-0.10%
2022/11/14	12	18.53	8	18.54	18.90	4	2,968	0.13%
2022/11/11	8	17.41	0	0.00	17.20	8	2,765	0.29%
2022/11/10	2	17.40	0	0.00	17.20	2	2,787	0.07%
2022/11/09	6	17.53	1.2	17.51	17.50	4.8	2,813	0.17%
2022/11/07	3	17.30	3	17.45	17.55	0	2,843	0.00%
2022/11/02	1	17.00	1	17.05	17.00	0	2,906	0.00%
2022/11/01	1	16.55	1	16.90	16.95	0	2,912	0.00%
2022/10/28	0	0.00	2	16.80	16.45	-2	3,124	-0.06%
2022/10/27	0	0.00	1.1	16.80	16.85	-1.1	3,447	-0.03%
2022/10/26	1	16.55	0.2	16.55	16.50	0.8	3,476	0.02%
2022/10/25	3	16.83	0.1	16.80	16.65	2.9	3,537	0.08%
2022/10/24	0	0.00	1	16.65	16.75	-1	3,550	-0.03%
2022/10/19	0	0.00	1	16.75	16.40	-1	3,557	-0.03%
2022/10/18	0	0.00	1	16.45	16.50	-1	3,638	-0.03%
2022/10/17	0	0.00	1.2	15.74	16.30	-1.2	3,648	-0.03%
2022/10/14	0.4	16.60	3	16.45	16.35	-2.6	3,670	-0.07%
2022/10/13	1	16.00	1	15.90	15.90	0	3,697	0.00%
2022/10/12	2	17.00	2.1	16.95	16.80	0	3,650	0.00%
2022/10/11	1	17.80	0	0.00	17.25	1	3,661	0.03%
2022/10/07	0	0.00	1	18.30	18.15	-1	3,654	-0.03%
2022/10/06	0.1	18.45	0	0.00	18.35	0.1	3,688	0.00%
2022/10/05	0	0.00	1	18.60	18.50	-1	3,744	-0.03%
2022/10/04	0	0.00	1	18.50	18.40	-1	3,854	-0.03%
2022/10/03	0	0.00	2	18.10	18.10	-2	3,918	-0.05%
2022/09/30	1	18.00	2	17.95	18.20	-1	3,968	-0.03%
2022/09/29	0.1	18.45	1	18.30	18.40	-0.9	4,014	-0.02%
2022/09/28	6	18.18	1	18.00	17.85	5	4,154	0.12%
2022/09/27	2	19.00	7	19.20	19.30	-5	4,195	-0.12%
2022/09/26	8	19.55	2	19.20	19.30	6	4,277	0.14%
2022/09/23	3	20.12	1	20.10	20.20	2	4,572	0.04%
2022/09/22	1	20.20	0	0.00	20.25	1	4,718	0.02%
2022/09/20	1	20.80	0	0.00	20.75	1	5,447	0.02%
2022/09/19	3	20.50	2	20.68	20.60	1	5,664	0.02%
2022/09/15	1	20.20	0	0.00	20.05	1	5,882	0.02%
2022/09/13	0	0.00	1	20.40	20.45	-1	6,039	-0.02%
2022/09/12	0	0.00	10	20.30	20.35	-10	6,108	-0.16%
2022/09/08	1	20.00	1	20.10	20.05	0	6,167	0.00%
2022/09/06	2	20.18	0	0.00	20.15	2	6,350	0.03%
2022/09/05	2	20.55	3	20.63	20.60	-1	6,376	-0.02%
2022/09/01	3	21.68	2	21.30	21.30	1	6,396	0.02%
2022/08/31	3	21.95	2	21.95	21.85	1	6,385	0.02%
2022/08/30	2	22.03	1	22.20	22.05	1	6,416	0.02%
2022/08/29	0	0.00	1	21.85	21.70	-1	6,421	-0.02%
2022/08/26	2	23.40	3	23.48	23.35	-1	6,404	-0.02%
2022/08/25	1	23.45	7	23.30	23.30	-6	6,413	-0.09%
2022/08/24	1	23.50	0	0.00	23.30	1	6,494	0.02%
2022/08/22	2	23.20	2	23.25	23.20	0	6,962	0.00%
2022/08/19	4	23.04	0	0.00	23.15	4	7,041	0.06%
2022/08/18	0	0.00	2	23.10	23.15	-2	7,114	-0.03%
2022/08/17	5	22.99	6	22.98	23.00	-1	7,267	-0.01%
2022/08/16	2	22.98	1	22.80	22.70	1	7,405	0.01%
2022/08/15	2	22.78	1	22.80	22.80	1	7,460	0.01%
2022/08/12	4	22.39	1	22.40	22.35	3	7,511	0.04%
2022/08/11	3	22.22	0	0.00	22.10	3	7,569	0.04%
2022/08/10	4	22.19	2	21.80	22.25	2	7,677	0.03%
2022/08/09	3	21.67	1	21.65	21.75	2	7,728	0.03%
2022/08/05	0	0.00	4	21.01	21.15	-4	7,918	-0.05%
2022/08/04	4	20.79	0	0.00	20.50	4	8,081	0.05%
2022/08/03	9	21.83	3	21.77	21.25	6	8,271	0.07%
2022/08/02	2	23.40	0	0.00	23.35	2	8,078	0.02%
2022/08/01	2	23.80	2	23.95	23.85	0	8,278	0.00%
2022/07/29	4	23.75	2.5	23.84	23.80	1.5	8,336	0.02%
2022/07/28	2	23.65	2	23.70	23.65	0	8,409	0.00%
2022/07/27	3	23.50	3	23.50	23.60	0	8,452	0.00%
2022/07/26	1	23.50	0	0.00	23.50	1	8,758	0.01%
2022/07/25	5	23.83	1.1	23.95	23.80	3.9	9,126	0.04%
2022/07/22	1	23.40	0	0.00	23.35	1	9,459	0.01%
2022/07/21	0	0.00	1	23.30	23.40	-1	9,984	-0.01%
2022/07/20	2	23.50	0	0.00	23.40	2	11,019	0.02%
2022/07/19	9	23.90	0	0.00	23.70	9	11,428	0.08%
2022/07/18	0	0.00	2	23.75	23.60	-2	11,890	-0.02%
2022/07/15	1	23.15	0	0.00	23.20	1	12,261	0.01%
2022/07/14	0	22.65	0	0.00	23.25	0	12,674	0.00%
2022/07/13	4	23.00	0	0.00	22.90	4	13,397	0.03%
2022/07/12	2.1	22.36	5	22.94	22.15	-3	13,715	-0.02%
2022/07/11	1	23.80	47	23.31	23.40	-46	14,595	-0.32%
2022/07/08	2	24.13	3	24.17	24.05	-1	15,072	-0.01%
2022/07/07	1	23.80	0	0.00	24.05	1	15,408	0.01%
2022/07/06	2	24.23	2	24.15	23.60	0	15,750	0.00%
2022/07/05	1	25.45	4	25.15	25.05	-3	16,188	-0.02%
2022/07/04	1	24.95	1	25.15	24.95	0	16,491	0.00%
2022/07/01	19	26.20	11	26.00	25.15	8	16,686	0.05%
2022/06/30	5	25.71	1	26.05	25.90	4	16,644	0.02%
2022/06/29	7	26.16	10	26.15	26.00	-3	16,923	-0.02%
2022/06/28	43	26.34	46	26.20	26.30	-3	17,658	-0.02%
2022/06/27	25	25.67	19	25.50	25.65	6	17,437	0.03%
2022/06/24	12	24.43	12	24.55	25.05	0	17,648	0.00%
2022/06/23	2	23.13	0	0.00	23.30	2	18,132	0.01%
2022/06/22	4	23.70	3	23.62	23.10	1	18,417	0.01%
2022/06/21	1	22.95	6	23.32	23.40	-5	19,090	-0.03%
2022/06/17	6	23.60	0	0.00	23.50	6	19,820	0.03%
2022/06/16	3.1	23.69	10	24.15	23.70	-6.9	20,589	-0.03%
2022/06/15	14	24.43	0	0.00	24.30	14	20,702	0.07%
2022/06/14	2	23.95	1	24.00	24.30	1	21,396	0.00%
2022/06/13	0	0.00	1	24.20	24.15	-1	22,083	0.00%
2022/06/10	3	24.83	0	0.00	24.80	3	22,111	0.01%
2022/06/09	1	24.90	0	0.00	25.20	1	22,105	0.00%
2022/06/08	6	25.08	0	0.00	25.00	6	22,093	0.03%
2022/06/07	2	25.38	0	0.00	25.35	2	22,136	0.01%
2022/06/06	1	25.45	0	0.00	25.45	1	22,251	0.00%
2022/06/02	7	25.71	0	0.00	25.55	7	22,264	0.03%
2022/06/01	3	26.45	0	0.00	26.15	3	22,225	0.01%
2022/05/31	6	26.52	33	26.58	26.40	-27	22,239	-0.12%
2022/05/30	20	26.32	5	26.18	26.35	15	21,982	0.07%
2022/05/27	2	25.33	2	25.35	25.30	0	21,776	0.00%
2022/05/26	1	25.60	1	25.30	25.35	0	21,679	0.00%
2022/05/25	3	25.58	2.2	25.58	25.60	0.8	21,588	0.00%
2022/05/24	6	25.81	0	0.00	25.10	6	21,447	0.03%
2022/05/23	3	26.05	0	0.00	25.85	3	21,266	0.01%
2022/05/20	10	25.60	1.4	25.85	25.40	8.6	21,200	0.04%
2022/05/18	0	0.00	2	25.65	25.60	-2	21,041	-0.01%
2022/05/17	3	25.32	4	25.10	25.20	-1	20,905	0.00%
2022/05/16	0.3	24.75	2	24.70	24.75	-1.7	20,794	-0.01%
2022/05/13	42	24.21	42	24.55	24.60	0	20,704	0.00%
2022/05/12	3.8	24.03	1.3	24.26	23.50	2.5	20,552	0.01%
2022/05/11	16	24.79	13.1	24.40	24.35	3	20,338	0.01%
2022/05/10	3	25.83	2	25.95	26.00	1	19,990	0.01%
2022/05/09	15.4	25.94	49	25.93	25.85	-33.6	19,871	-0.17%
2022/05/06	7	26.94	0	0.00	27.00	7	19,662	0.04%
2022/05/05	6.3	27.80	6	27.90	27.55	0.3	19,592	0.00%
2022/05/04	14	27.67	4	27.70	27.45	10	19,507	0.05%
2022/05/03	7	27.85	25	27.70	27.45	-18	19,425	-0.09%
2022/04/29	19	28.59	11.2	28.73	28.35	7.8	19,134	0.04%
2022/04/28	22	29.60	18.4	29.32	29.05	3.6	18,765	0.02%
2022/04/27	31.4	29.70	18	29.74	29.75	13.4	18,340	0.07%
2022/04/26	67	29.95	78	30.06	29.95	-11	17,840	-0.06%
2022/04/25	58.1	28.55	35	29.17	28.45	23.1	16,770	0.14%
2022/04/22	164.2	30.28	164	29.85	30.10	0.2	16,309	0.00%	大買/大賣/
2022/04/21	17	29.96	34	29.68	29.70	-17	15,852	-0.11%
2022/04/20	13	30.57	22.4	30.44	30.30	-9.4	15,463	-0.06%
2022/04/19	55	30.15	44	30.60	30.80	11	15,050	0.07%
2022/04/18	7	30.11	18	30.14	29.90	-11	14,302	-0.08%
2022/04/15	75.1	30.82	96.3	30.47	30.35	-21.2	13,943	-0.15%
2022/04/14	132.2	29.79	75.5	29.65	30.15	56.7	12,986	0.44%	大買/
2022/04/13	36	29.01	20	29.44	29.30	16	12,442	0.13%
2022/04/12	25	29.01	52	28.97	29.10	-27	12,085	-0.22%
2022/04/11	28	29.41	5	29.77	28.90	23	11,717	0.20%
2022/04/08	30	29.05	21.1	29.01	29.35	9	11,133	0.08%
2022/04/07	65	28.85	11	28.76	28.15	54	10,734	0.50%
2022/04/06	16	29.20	9	29.40	29.60	7	10,485	0.07%
2022/04/01	86	29.13	13.1	29.12	29.00	72.9	10,204	0.71%
2022/03/31	50	29.49	73	29.45	28.75	-23	9,773	-0.24%
2022/03/30	2	28.23	16	28.23	28.45	-14	8,828	-0.16%
2022/03/29	31.2	28.62	10	28.97	28.65	21.2	8,542	0.25%
2022/03/28	31	28.63	42	28.52	28.75	-11	8,081	-0.14%
2022/03/25	45	28.18	41	27.93	27.80	4	7,382	0.05%
2022/03/24	76	28.11	73.7	27.89	27.75	2.3	7,265	0.03%
2022/03/23	5	27.16	8	27.02	27.10	-3	6,549	-0.05%
2022/03/22	18	27.15	17.6	27.06	27.45	0.4	6,329	0.01%
2022/03/21	37	26.83	91.1	26.83	27.00	-54.1	5,717	-0.95%
2022/03/18	23.1	25.60	10.1	25.41	25.30	12.9	4,929	0.26%
2022/03/17	16	25.37	18.2	25.66	25.80	-2.2	4,815	-0.05%
2022/03/16	26	25.57	114.2	25.81	26.25	-88.2	3,987	-2.21%	大賣/
2022/03/15	32	24.31	0	0.00	23.90	32	3,310	0.97%
2022/03/14	2	24.20	0	0.00	24.45	2	3,279	0.06%
2022/03/11	1	24.05	0	0.00	23.95	1	3,267	0.03%
2022/03/10	8	24.27	2	24.30	24.15	6	3,261	0.18%
2022/03/09	0	0.00	6	24.05	24.45	-6	3,206	-0.19%
2022/03/08	8	23.14	3	23.38	22.85	5	3,085	0.16%
2022/03/07	57	24.60	206	23.66	23.70	-149	3,046	-4.89%	大賣/鉅額交易
2022/03/04	168	24.53	13	24.70	24.45	155	3,021	5.13%	大買/鉅額交易
2022/03/03	2	24.20	43	24.09	24.30	-41	2,939	-1.40%
2022/03/02	10	24.10	27	24.05	23.90	-17	2,971	-0.57%
2022/03/01	3	23.45	4	23.75	23.80	-1	2,968	-0.03%
2022/02/24	32.1	23.06	16	23.12	23.15	16.1	3,058	0.53%
2022/02/23	2	23.75	3	23.80	23.80	-1	3,065	-0.03%
2022/02/22	1	23.60	0	0.00	23.70	1	3,133	0.03%
2022/02/21	0	0.00	2	24.30	24.20	-2	3,242	-0.06%
2022/02/17	0.2	24.00	0	0.00	24.05	0.2	3,394	0.00%
2022/02/16	0	0.00	6.2	23.80	23.75	-6.2	3,657	-0.17%
2022/02/15	0	0.00	2	23.75	23.60	-2	3,833	-0.05%
2022/02/11	2	24.15	4	24.20	24.15	-2	4,115	-0.05%
2022/02/10	0	0.00	2	24.35	24.35	-2	4,307	-0.05%
2022/02/09	0	0.00	5	24.23	24.25	-5	4,462	-0.11%
2022/02/08	0	0.00	6	24.13	24.15	-6	4,596	-0.13%
2022/01/26	3	22.43	2	22.45	22.85	1	5,026	0.02%
2022/01/25	1	22.60	1	22.85	22.55	0	5,675	0.00%
2022/01/24	0	0.00	6	23.00	22.95	-6	6,206	-0.10%
2022/01/21	0	0.00	20	23.85	23.50	-20	6,222	-0.32%
2022/01/19	3	23.70	0	0.00	23.95	3	6,273	0.05%
2022/01/12	0	0.00	0.1	24.20	24.20	-0.1	6,560	0.00%
2022/01/10	0	0.00	23.3	24.37	24.50	-23.3	6,649	-0.35%
2022/01/07	0	0.00	1	24.25	24.30	-1	6,820	-0.01%
2022/01/06	0	0.00	5	24.67	24.65	-5	6,815	-0.07%
2022/01/05	1	24.80	6	25.02	24.80	-5	6,871	-0.07%
2022/01/04	0	0.00	7.5	24.72	24.95	-7.5	6,905	-0.11%
2022/01/03	0	0.00	3	24.80	24.70	-3	6,924	-0.04%
2021/12/30	0	0.00	0.3	24.90	24.95	-0.3	6,998	0.00%
2021/12/29	2	25.05	2	24.95	25.05	0	7,137	0.00%
2021/12/28	1	24.65	4	24.70	24.70	-3	7,141	-0.04%
2021/12/24	0	0.00	1	24.85	24.75	-1	7,615	-0.01%
2021/12/23	30	25.01	12	24.89	24.95	18	7,758	0.23%
2021/12/22	1.1	24.81	0	0.00	24.85	1.1	7,827	0.01%
2021/12/21	0	0.00	5	24.90	25.05	-5	7,840	-0.06%
2021/12/20	9	25.43	6	25.28	25.35	3	7,910	0.04%
2021/12/17	1	24.95	1	24.95	24.65	0	7,703	0.00%
2021/12/15	5	24.20	0	0.00	24.30	5	7,698	0.06%
2021/12/14	2	24.58	2	24.27	24.20	0	7,866	0.00%
2021/12/13	3	24.85	1	24.95	24.80	2	8,197	0.02%
2021/12/09	0	0.00	2	24.90	24.55	-2	8,237	-0.02%
2021/12/08	1	24.30	0	0.00	24.30	1	8,224	0.01%
2021/12/06	2.8	24.10	5	23.98	24.00	-2.2	8,202	-0.03%
2021/12/03	2	24.20	0	0.00	24.10	2	8,231	0.02%
2021/12/02	1	24.00	2	24.20	24.15	-1	8,218	-0.01%
2021/12/01	0	0.00	0	24.50	24.35	0	8,225	0.00%
2021/11/30	0	0.00	1	24.45	24.45	-1	8,237	-0.01%
2021/11/29	4.2	24.14	2	23.95	24.25	2.2	8,258	0.03%
2021/11/26	3.1	24.65	4	24.55	24.55	-0.9	8,247	-0.01%
2021/11/25	0	0.00	1	25.00	25.00	-1	8,236	-0.01%
2021/11/24	0	0.00	1.6	25.06	25.05	-1.6	8,274	-0.02%
2021/11/23	0.3	24.95	4	24.93	24.80	-3.7	8,269	-0.04%
2021/11/22	1	25.10	0	0.00	25.10	1	8,299	0.01%
2021/11/19	3	25.40	0	0.00	25.05	3	8,309	0.04%
2021/11/18	3	25.05	0	0.00	25.45	3	8,303	0.04%
2021/11/17	17	24.94	10	24.74	24.80	7	8,230	0.09%
2021/11/15	30	25.00	3	25.03	25.00	27	8,180	0.33%
2021/11/12	13	26.34	0	0.00	26.20	13	8,018	0.16%
2021/11/11	0	0.00	9	26.88	27.00	-9	7,911	-0.11%
2021/11/10	4	26.98	19	27.28	27.05	-15	7,949	-0.19%
2021/11/09	11	27.71	15	27.67	27.60	-4	7,845	-0.05%
2021/11/08	12	27.59	12	27.78	27.25	0	7,679	0.00%
2021/11/05	40	27.66	9	27.49	27.35	31	7,642	0.41%
2021/11/04	12	27.91	20	28.02	27.90	-8	7,595	-0.11%
2021/11/03	20	28.10	21	27.82	28.05	-1	7,524	-0.01%
2021/11/02	44	27.60	23	27.52	27.75	21	7,250	0.29%
2021/11/01	15	26.51	36	26.68	27.20	-21	6,671	-0.31%
2021/10/29	9.1	24.79	0	0.00	24.75	9.1	6,307	0.14%
2021/10/28	5	24.89	0	0.00	25.05	5	6,756	0.07%
2021/10/27	0	0.00	15	24.85	24.85	-15	6,775	-0.22%
2021/10/26	0	0.00	0	25.35	25.10	0	6,809	0.00%
2021/10/25	0	0.00	6	25.02	25.05	-6	6,845	-0.09%
2021/10/22	0	0.00	3	25.40	24.80	-3	6,955	-0.04%
2021/10/21	12	25.86	1	25.70	25.50	11	7,011	0.16%
2021/10/20	0	0.00	6	26.05	26.35	-6	6,926	-0.09%
2021/10/19	0	0.00	21	25.49	25.35	-21	6,833	-0.31%
2021/10/18	23	25.18	6	25.38	25.20	17	6,903	0.25%
2021/10/15	15	25.90	15.3	25.70	25.30	-0.3	6,979	0.00%
2021/10/14	1	24.50	0	0.00	24.65	1	6,956	0.01%
2021/10/13	20	24.55	0	0.00	24.55	20	7,165	0.28%
2021/10/12	2	25.60	0	0.00	25.30	2	7,243	0.03%
2021/10/08	0	0.00	1	25.80	25.85	-1	7,302	-0.01%
2021/10/07	0	0.00	15	25.97	26.10	-15	7,418	-0.20%
2021/10/06	15	25.80	4	25.74	25.55	11	7,528	0.15%
2021/10/05	1	24.90	0	0.00	25.00	1	7,713	0.01%
2021/10/04	4	24.99	2	25.00	24.80	2	7,782	0.03%
2021/10/01	32	26.98	38	26.69	26.15	-6	7,827	-0.08%
2021/09/30	2	26.75	6	26.89	26.75	-4	7,689	-0.05%
2021/09/29	2	26.25	1	26.20	26.55	1	7,694	0.01%
2021/09/28	0	0.00	1	26.20	26.20	-1	7,782	-0.01%
2021/09/27	0	0.00	6	25.91	26.35	-6	8,029	-0.07%
2021/09/24	1	25.25	0	0.00	25.20	1	8,368	0.01%
2021/09/23	5	25.50	5	25.20	25.20	0	9,097	0.00%
2021/09/22	6	25.06	4	25.23	25.15	2	10,530	0.02%
2021/09/17	19	26.72	52	26.45	25.95	-33	11,245	-0.29%
2021/09/16	56	27.26	38	27.21	26.95	18	11,377	0.16%
2021/09/15	25	26.49	56	26.07	26.60	-31	11,345	-0.27%
2021/09/13	5	26.30	5	26.01	26.20	0	11,873	0.00%
2021/09/10	20	25.70	20	25.75	25.60	0	12,116	0.00%
2021/09/09	0	0.00	1	24.80	25.30	-1	12,387	-0.01%
2021/09/08	3	24.80	1	24.90	24.80	2	12,510	0.02%
2021/09/07	0	0.00	20	25.78	25.80	-20	12,853	-0.16%
2021/09/06	1	25.55	2	25.68	25.50	-1	13,110	-0.01%
2021/09/03	0	26.30	7	26.36	26.05	-7	13,308	-0.05%
2021/09/02	0	0.00	5	26.20	26.25	-5	13,506	-0.04%
2021/08/31	0	0.00	2	26.60	26.55	-2	13,779	-0.01%
2021/08/30	1	26.15	0	26.25	26.05	1	14,013	0.01%
2021/08/26	3	25.60	0	0.00	25.55	3	14,485	0.02%
2021/08/25	0	0.00	1	25.70	25.70	-1	14,827	-0.01%
2021/08/24	2	25.35	0	0.00	25.35	2	15,153	0.01%
2021/08/23	0	0.00	1	25.10	25.15	-1	15,967	-0.01%
2021/08/20	0	0.00	4	24.01	24.25	-4	16,902	-0.02%
2021/08/18	1	24.20	1	24.80	25.05	0	18,007	0.00%
2021/08/17	0.1	24.20	3	24.80	24.20	-2.9	18,263	-0.02%
2021/08/16	3	24.87	1	24.90	24.75	2	18,509	0.01%
2021/08/13	0	0.00	3	26.15	26.10	-3	18,716	-0.02%
2021/08/11	14.1	26.82	10	27.02	26.65	4.1	20,136	0.02%
2021/08/10	10	28.15	5	27.68	27.45	5	20,604	0.02%
2021/08/09	0	0.00	10	28.32	28.20	-10	21,128	-0.05%
2021/08/06	5	28.35	6	28.10	28.05	-1	21,907	0.00%
2021/08/05	9	28.53	0	0.00	28.15	9	22,721	0.04%
2021/08/04	3	28.78	42	28.63	28.70	-39	23,284	-0.17%
2021/08/03	106.2	28.71	128	28.72	29.20	-21.8	24,071	-0.09%	大買/大賣/
2021/08/02	7	27.88	0	0.00	27.90	7	24,733	0.03%
2021/07/30	6	27.35	0	0.00	27.20	6	25,744	0.02%
2021/07/29	0.1	27.10	5.4	27.36	27.55	-5.3	28,156	-0.02%
2021/07/28	7	27.30	21	26.86	27.00	-14	29,707	-0.05%
2021/07/27	70.1	28.07	19	28.24	27.75	51.1	30,748	0.17%
2021/07/26	8	27.85	8	27.78	27.70	0	31,611	0.00%
2021/07/23	2	27.70	0	0.00	27.70	2	33,122	0.01%
2021/07/22	7	27.15	10	27.80	27.05	-3	34,888	-0.01%
2021/07/21	2.2	28.25	1	27.65	27.25	1.2	36,962	0.00%
2021/07/20	0	0.00	1	28.35	28.10	-1	38,096	0.00%
2021/07/19	83	29.42	124	29.00	28.95	-41	39,502	-0.10%	大賣/
2021/07/16	9	28.96	18	28.87	28.90	-9	41,385	-0.02%
2021/07/15	1	28.15	0	0.00	28.95	1	41,753	0.00%
2021/07/14	4	27.91	9	27.87	27.80	-5	42,839	-0.01%
2021/07/13	4	28.74	39	28.06	28.30	-35	43,760	-0.08%
2021/07/12	5	30.06	42	29.25	29.15	-37	44,544	-0.08%
2021/07/09	15	28.74	14	28.93	28.80	1	44,484	0.00%
2021/07/08	1	29.30	6	28.97	29.30	-5	44,900	-0.01%
2021/07/07	25.2	28.57	14	28.82	28.40	11.2	45,354	0.02%
2021/07/06	68.1	29.28	5	29.17	29.10	63.1	46,245	0.14%
2021/07/05	34	29.63	13	29.60	29.55	21	46,413	0.05%
2021/07/02	39	30.17	55	29.97	29.65	-16	46,846	-0.03%
2021/07/01	6.2	29.54	1	30.20	29.50	5.2	47,282	0.01%
2021/06/30	98.5	31.39	21.1	31.10	30.50	77.4	46,959	0.16%
2021/06/29	55.9	30.76	62	31.03	31.30	-6	46,253	-0.01%
2021/06/28	91	29.30	111	29.48	29.90	-20	44,851	-0.04%	大賣/
2021/06/25	3.4	28.84	5	28.50	28.20	-1.6	44,130	0.00%
2021/06/24	19	27.89	20.3	27.98	28.45	-1.3	44,060	0.00%
2021/06/23	2	27.55	19	27.73	27.45	-17	43,780	-0.04%
2021/06/22	34	28.02	20.5	27.82	27.70	13.5	43,618	0.03%
2021/06/21	7	26.79	11.1	26.61	26.75	-4.1	43,200	-0.01%
2021/06/18	16	27.77	11	27.75	27.55	5	42,998	0.01%
2021/06/17	6	28.46	15	28.46	28.45	-9	42,814	-0.02%
2021/06/16	21	28.88	4	28.73	28.35	17	42,749	0.04%
2021/06/15	13.1	29.32	11	29.13	29.20	2.1	42,399	0.00%
2021/06/11	5	28.85	5	28.65	28.40	0	42,182	0.00%
2021/06/09	2	29.00	10	28.68	28.50	-8	41,841	-0.02%
2021/06/08	3	28.92	1	29.60	28.95	2	41,819	0.00%
2021/06/07	10	29.06	8	29.07	29.00	2	41,699	0.00%
2021/06/04	18	29.14	12	29.32	28.70	6	41,580	0.01%
2021/06/03	2	29.80	28	29.84	29.65	-26	41,396	-0.06%
2021/06/02	57	29.63	36	29.54	29.65	21	41,181	0.05%
2021/06/01	25	29.26	17	29.16	29.15	8	40,922	0.02%
2021/05/31	95	29.67	126	29.57	29.30	-31	40,676	-0.08%	大賣/
2021/05/28	96	28.12	59.1	28.34	28.25	36.9	40,142	0.09%
2021/05/27	68	27.18	61	26.97	26.90	7	39,266	0.02%
2021/05/26	11	26.55	30	26.34	26.80	-19	38,735	-0.05%
2021/05/25	23	25.69	26	25.58	25.80	-3	38,339	-0.01%
2021/05/24	15	25.21	18	25.39	25.65	-3	38,199	-0.01%
2021/05/21	82	24.99	39	25.06	25.30	43	38,032	0.11%
2021/05/20	27	25.14	20	25.38	24.55	7	37,934	0.02%
2021/05/19	69	25.56	42	25.39	25.90	27	37,474	0.07%
2021/05/18	39	23.54	17	23.93	24.30	22	36,681	0.06%
2021/05/17	7	22.70	7	22.34	22.10	0	36,245	0.00%
2021/05/14	46.1	25.25	47.1	25.16	24.55	-1	35,672	0.00%
2021/05/13	52	25.95	52	25.47	25.35	0	34,903	0.00%
2021/05/12	27	28.76	69	29.00	28.15	-42	34,109	-0.12%
2021/05/11	121	32.29	158.5	32.50	31.25	-37.5	33,480	-0.11%	大買/大賣/
2021/05/10	147	34.91	81.7	34.94	34.70	65.4	32,591	0.20%	大買/
2021/05/07	69	33.68	65.1	33.76	33.40	4	31,538	0.01%
2021/05/06	165	34.95	227	34.90	34.10	-62	30,530	-0.20%	大買/大賣/
2021/05/05	177	33.78	110	33.61	34.10	67	28,108	0.24%	大買/大賣/
2021/05/04	62	31.90	66	31.83	31.00	-4	26,584	-0.02%
2021/05/03	36.2	34.40	37	34.53	33.00	-0.9	25,599	0.00%
2021/04/29	96	34.38	171	34.66	34.50	-75	25,240	-0.30%	大賣/
2021/04/28	307	34.96	330.5	34.74	35.30	-23.5	23,841	-0.10%	大買/大賣/
2021/04/27	207.2	31.86	136.5	31.18	32.45	70.7	22,174	0.32%	大買/大賣/
2021/04/26	82.2	29.30	76.6	28.88	29.65	5.6	20,154	0.03%
2021/04/23	126.6	27.41	96	27.49	27.00	30.6	19,023	0.16%	大買/
2021/04/22	151.1	26.92	110.3	26.44	27.10	40.8	17,660	0.23%	大買/大賣/
2021/04/21	13	24.93	8	25.01	24.90	5	15,604	0.03%
2021/04/20	71	24.78	44	24.81	25.00	27	15,167	0.18%
2021/04/19	68	24.29	39.1	24.49	24.95	28.9	14,057	0.21%
2021/04/16	49	22.32	69	22.37	22.70	-20	13,045	-0.15%
2021/04/15	10	20.90	12	21.24	21.15	-2	12,194	-0.02%
2021/04/14	40.1	21.12	186	20.79	20.70	-145.9	12,258	-1.19%	大賣/鉅額交易
2021/04/13	37.2	21.91	46.2	21.92	21.60	-9	11,966	-0.08%
2021/04/12	266.1	21.99	125	22.18	22.20	141.1	11,508	1.23%	大買/大賣/鉅額交易
2021/04/09	13	20.61	2	20.45	20.55	11	10,573	0.10%
2021/04/08	76	21.34	61	21.25	21.10	15	10,310	0.15%
2021/04/07	12	20.86	19.2	20.39	21.00	-7.2	9,823	-0.07%
2021/04/06	1	19.80	0	0.00	19.80	1	9,588	0.01%
2021/04/01	0	0.00	5	19.70	19.70	-5	9,580	-0.05%
2021/03/31	1	19.95	0	0.00	19.80	1	9,645	0.01%
2021/03/30	3	19.77	9	19.76	19.75	-6	9,716	-0.06%
2021/03/29	22	19.96	15	19.91	19.90	7	9,995	0.07%
2021/03/26	6	19.43	4	19.51	19.60	2	10,000	0.02%
2021/03/25	2	19.10	7	19.25	19.10	-5	10,195	-0.05%
2021/03/24	2	19.25	0	0.00	19.25	2	10,302	0.02%
2021/03/23	19	19.46	12	19.38	19.30	7	10,399	0.07%
2021/03/22	14	19.67	1	19.60	19.75	13	10,461	0.12%
2021/03/19	1	19.20	0	0.00	19.25	1	10,574	0.01%
2021/03/18	2	19.55	1	19.45	19.45	1	10,689	0.01%
2021/03/17	2	19.45	2	19.40	19.45	0	10,864	0.00%
2021/03/15	0	0.00	3	19.80	19.75	-3	11,333	-0.03%
2021/03/12	8	19.89	2	19.70	19.70	6	11,609	0.05%
2021/03/11	0	0.00	6	19.45	19.35	-6	11,871	-0.05%
2021/03/10	1	19.80	11	19.77	19.50	-10	11,945	-0.08%
2021/03/09	0	0.00	89	18.95	19.00	-89	12,019	-0.74%
2021/03/08	3	19.38	0	0.00	19.20	3	12,130	0.02%
2021/03/05	11	19.48	0	0.00	19.30	11	12,435	0.09%
2021/03/04	0	0.00	2	20.25	20.05	-2	12,882	-0.02%
2021/03/03	81.2	20.46	40	20.39	20.20	41.2	13,743	0.30%
2021/03/02	20	20.05	35	19.74	19.70	-15	13,676	-0.11%
2021/02/26	60	20.30	53	20.14	20.05	7	14,145	0.05%
2021/02/25	0	0.00	20	20.13	20.10	-20	14,217	-0.14%
2021/02/24	19	20.11	12	20.22	20.00	7	14,252	0.05%
2021/02/23	3	20.10	13	20.03	20.00	-10	14,186	-0.07%
2021/02/22	13	20.11	212	19.91	20.10	-199	14,303	-1.39%	大賣/鉅額交易
2021/02/19	2	19.50	7	19.54	19.65	-5	14,180	-0.04%
2021/02/18	200	19.60	205.1	19.40	19.60	-5.1	14,283	-0.04%	大買/大賣/
2021/02/17	201	19.25	8	19.13	19.25	193	14,352	1.34%	大買/鉅額交易
2021/02/05	0	0.00	5	18.55	18.50	-5	14,434	-0.03%
2021/02/04	15	18.63	4	18.65	18.60	11	14,728	0.07%
2021/02/03	5	18.55	5	18.45	18.10	0	14,892	0.00%
2021/02/02	5	18.15	5	18.05	18.30	0	15,281	0.00%
2021/02/01	7	17.87	10	17.85	18.00	-3	15,529	-0.02%
2021/01/28	0	0.00	2	18.05	18.15	-2	16,275	-0.01%
2021/01/27	6	18.61	1	18.75	18.60	5	16,530	0.03%
2021/01/25	0	0.00	18	19.23	19.25	-18	17,313	-0.10%
2021/01/22	190	19.06	123	19.08	19.20	67	17,522	0.38%	大買/大賣/
2021/01/21	0	0.00	3	18.20	18.10	-3	17,231	-0.02%
2021/01/20	5	17.62	34	17.36	17.35	-29	17,754	-0.16%
2021/01/19	12	18.67	6	18.85	18.35	6	18,033	0.03%
2021/01/18	3	17.47	2	17.83	18.00	1	18,167	0.01%
2021/01/15	12	18.12	4	18.20	17.85	8	18,560	0.04%
2021/01/14	0	0.00	3	18.65	18.65	-3	18,778	-0.02%
2021/01/13	2	18.90	1	18.65	18.70	1	18,975	0.01%
2021/01/12	16	18.63	2	19.10	18.60	14	19,213	0.07%
2021/01/11	10	19.10	3	19.15	19.10	7	19,920	0.04%
2021/01/08	16	18.94	3.1	19.03	18.90	12.9	20,718	0.06%
2021/01/07	16	19.53	13.8	19.66	19.45	2.2	22,688	0.01%
2021/01/06	5	18.84	3	19.17	18.70	2	24,370	0.01%
2021/01/05	20	19.56	1	19.90	19.45	19	25,785	0.07%
2021/01/04	4	19.73	20	19.83	19.70	-16	27,448	-0.06%
2020/12/31	2	20.15	0.1	20.00	20.10	1.9	28,462	0.01%
2020/12/30	4	20.26	26	20.25	20.30	-22	28,741	-0.08%
2020/12/29	49	20.65	11	20.46	20.45	38	29,676	0.13%
2020/12/28	12	20.19	7	20.29	20.15	5	29,606	0.02%
2020/12/25	3	20.30	0	0.00	20.20	3	29,736	0.01%
2020/12/24	15	20.23	6	20.27	20.05	9	30,004	0.03%
2020/12/23	15	20.36	15	20.20	20.20	0	30,378	0.00%
2020/12/22	55	20.16	3	20.53	19.60	52	30,648	0.17%
2020/12/21	24	20.30	7	20.32	20.35	17	30,718	0.06%
2020/12/18	1	20.00	3	20.00	19.80	-2	30,755	-0.01%
2020/12/17	6	19.85	0	0.00	19.75	6	30,826	0.02%
2020/12/15	2	19.85	0	0.00	19.70	2	31,315	0.01%
2020/12/14	11	19.79	13	20.29	20.30	-2	31,321	-0.01%
2020/12/11	2	20.50	2	20.50	20.05	0	31,531	0.00%
2020/12/10	5	20.90	7.2	20.75	20.50	-2.2	32,173	-0.01%
2020/12/09	8	21.02	11	20.65	20.55	-3	32,638	-0.01%
2020/12/08	6	21.13	12	21.34	20.95	-6	34,293	-0.02%
2020/12/07	24.8	20.97	17	21.03	20.85	7.8	34,691	0.02%
2020/12/04	6	20.68	0	0.00	20.65	6	35,454	0.02%
2020/12/03	3	20.57	12	20.73	20.60	-9	36,695	-0.02%
2020/12/02	5	20.68	32	20.65	20.60	-27	37,887	-0.07%
2020/12/01	48	21.25	40	21.07	20.85	8	38,339	0.02%
2020/11/30	35	21.42	38	21.42	21.35	-3	38,761	-0.01%
2020/11/27	92	20.79	138.1	20.74	20.80	-46.1	38,628	-0.12%	大賣/
2020/11/26	15	20.01	40	19.85	19.85	-25	38,010	-0.07%
2020/11/25	29	19.93	52	20.05	19.90	-23	38,502	-0.06%
2020/11/24	12	19.39	3	19.38	19.45	9	38,115	0.02%
2020/11/23	0.2	19.05	0	0.00	19.15	0.2	38,060	0.00%
2020/11/20	16	19.01	2	19.00	19.00	14	38,056	0.04%
2020/11/19	6	19.13	1	19.10	19.20	5	38,234	0.01%
2020/11/18	21	19.09	0	0.00	18.85	21	38,335	0.05%
2020/11/17	21	19.07	27	19.07	18.90	-6	38,556	-0.02%
2020/11/16	17.1	18.90	6	18.91	18.85	11.1	38,716	0.03%
2020/11/13	8	19.04	18	19.24	19.35	-10	39,033	-0.03%
2020/11/12	20	18.85	10	18.83	18.70	10	39,568	0.03%
2020/11/11	9	19.17	11	19.14	19.20	-2	39,631	-0.01%
2020/11/10	35	19.47	10	19.49	19.20	25	39,666	0.06%
2020/11/09	6.1	20.13	12	20.18	20.10	-5.9	39,412	-0.01%
2020/11/06	18	20.33	0	0.00	20.15	18	39,594	0.05%
2020/11/05	26	20.74	61	20.70	20.45	-35	40,590	-0.09%
2020/11/04	24	20.14	5	20.25	20.05	19	40,637	0.05%
2020/11/03	18	20.55	12	20.56	20.45	6	41,046	0.01%
2020/11/02	4	19.84	6	19.88	19.95	-2	40,889	0.00%
2020/10/30	21	20.65	62.1	20.70	20.10	-41.1	40,665	-0.10%
2020/10/29	21	20.58	6	20.49	20.60	15	41,076	0.04%
2020/10/28	39	20.76	31	21.00	20.60	8	41,354	0.02%
2020/10/27	28	20.61	63	20.66	20.45	-35	40,705	-0.09%
2020/10/26	21	20.73	7.1	20.73	20.60	13.9	40,295	0.03%
2020/10/23	85	21.01	70	20.90	20.85	15	40,027	0.04%
2020/10/22	16	20.56	28	20.78	20.60	-12	39,509	-0.03%
2020/10/21	9	20.82	3	20.68	20.55	6	39,134	0.02%
2020/10/20	31	20.87	12	20.82	20.85	19	38,902	0.05%
2020/10/19	53	21.05	41	20.89	21.10	12	38,609	0.03%
2020/10/16	51	21.16	79	21.04	20.60	-28	37,892	-0.07%
2020/10/15	319.2	21.71	348.3	21.75	21.85	-29	37,047	-0.08%	大買/大賣/
2020/10/14	323.3	21.17	260	21.41	21.00	63.3	34,946	0.18%	大買/大賣/
2020/10/13	107	20.00	235	19.99	20.00	-128	32,964	-0.39%	大買/大賣/鉅額交易
2020/10/12	140	19.86	159.4	19.86	20.45	-19.4	31,353	-0.06%	大買/大賣/
2020/10/08	142	18.47	148	18.68	18.60	-6	29,686	-0.02%	大買/大賣/
2020/10/07	2	17.83	15	17.91	17.85	-13	28,511	-0.05%
2020/10/06	59	18.07	18	18.06	17.80	41	28,220	0.15%
2020/10/05	104	17.16	78	17.27	17.55	26	27,286	0.10%	大買/
2020/09/30	11	17.14	46	16.97	17.10	-35	27,209	-0.13%
2020/09/29	17	17.04	7.1	17.10	16.80	9.9	27,101	0.04%
2020/09/28	25	16.84	70	17.14	17.00	-45	26,757	-0.17%
2020/09/25	17	16.60	13	16.25	16.10	4	26,283	0.02%
2020/09/24	27	16.93	45	16.87	16.75	-18	25,687	-0.07%
2020/09/23	26	17.04	25	16.95	17.05	1	25,407	0.00%
2020/09/22	11	16.57	13	16.70	16.85	-2	25,149	-0.01%
2020/09/21	15	16.91	43	16.99	16.85	-28	25,138	-0.11%
2020/09/18	2	17.25	13	17.15	17.00	-11	24,931	-0.04%
2020/09/17	26	16.99	7	17.14	17.00	19	24,366	0.08%
2020/09/16	20	16.82	20	16.96	17.05	0	24,148	0.00%
2020/09/15	28	17.30	15	17.37	17.00	13	23,753	0.05%
2020/09/14	38	16.69	207	16.67	16.60	-169	22,933	-0.74%	大賣/鉅額交易
2020/09/11	107	17.62	122.2	17.74	17.45	-15.2	22,205	-0.07%	大買/大賣/
2020/09/10	8	16.88	12	16.94	17.05	-4	20,392	-0.02%
2020/09/09	240	16.71	21	16.55	16.80	219	19,644	1.11%	大買/鉅額交易
2020/09/08	126	16.34	265	16.26	16.05	-139	18,507	-0.75%	大買/大賣/鉅額交易
2020/09/07	13	16.45	36.3	16.49	16.90	-23.3	17,118	-0.14%
2020/09/04	44	15.27	23	15.49	15.40	21	15,736	0.13%
2020/09/03	105	15.31	51	15.46	15.55	54	15,095	0.36%	大買/
2020/09/02	221	15.14	34	14.97	15.15	187	14,301	1.31%	大買/鉅額交易
2020/09/01	31	14.86	5	14.80	14.65	26	13,840	0.19%
2020/08/31	2	15.05	55	14.91	14.95	-53	13,480	-0.39%
2020/08/28	5	14.30	7	14.61	14.45	-2	12,728	-0.02%
2020/08/27	19	14.56	4	14.74	14.35	15	12,568	0.12%
2020/08/26	5	14.56	11	14.66	14.60	-6	12,399	-0.05%
2020/08/25	18	14.68	76	14.72	14.60	-58	12,238	-0.47%
2020/08/24	7	14.41	39	14.52	14.55	-32	11,913	-0.27%
2020/08/21	22	14.30	51.3	14.42	14.40	-29.3	11,655	-0.25%
2020/08/20	17	13.86	33	13.83	13.90	-16	11,333	-0.14%
2020/08/19	30	14.81	241	14.54	14.35	-211	10,965	-1.92%	大賣/鉅額交易
2020/08/18	114	14.95	95	15.01	14.85	19	10,457	0.18%	大買/
2020/08/17	261	14.40	186	14.34	14.40	75	9,697	0.77%	大買/大賣/
2020/08/14	188	13.94	5	14.04	13.90	183	9,298	1.97%	大買/鉅額交易
2020/08/13	29	14.00	30	13.74	13.70	-1	9,005	-0.01%
2020/08/12	116	14.28	35	14.21	14.10	81	8,795	0.92%	大買/
2020/08/11	105	14.32	200.1	14.51	14.20	-95.1	8,377	-1.14%	大買/大賣/
2020/08/10	19	14.84	31	15.03	15.05	-12	7,094	-0.17%
2020/08/07	24	13.76	47.3	13.55	13.70	-23.3	6,479	-0.36%
2020/08/06	25	13.01	8	13.07	13.10	17	5,856	0.29%
2020/08/05	3	12.82	15	12.93	12.90	-12	5,551	-0.22%
2020/08/04	40	12.74	73	13.12	12.85	-33	5,409	-0.61%
2020/08/03	52	12.29	23	12.30	12.30	29	4,639	0.63%
2020/07/31	0	0.00	1	11.20	11.20	-1	4,074	-0.03%
2020/07/30	1	11.05	20	11.15	11.10	-19	4,377	-0.43%
2020/07/29	12	10.90	3	10.97	10.90	9	4,512	0.20%
2020/07/28	10	10.80	0	0.00	10.75	10	4,506	0.22%
2020/07/24	20	10.90	0	0.00	10.95	20	4,486	0.45%
2020/07/23	1	11.10	0	11.05	11.10	1	4,455	0.02%
2020/07/21	0	0.00	2	11.10	11.10	-2	4,394	-0.05%
2020/07/20	1	10.80	0	0.00	10.95	1	4,380	0.02%
2020/07/17	75	11.06	7	11.21	10.95	68	4,381	1.55%
2020/07/16	0	0.00	10	11.17	11.15	-10	4,364	-0.23%
2020/07/15	10	11.40	1	11.25	11.25	9	4,316	0.21%
2020/07/14	1	11.15	1	11.15	11.15	0	4,151	0.00%
2020/07/13	0	0.00	12	11.28	11.25	-12	4,121	-0.29%
2020/07/10	24	11.37	26	11.23	11.20	-2	4,071	-0.05%
2020/07/09	41	11.59	56	11.58	11.70	-15	3,952	-0.38%
2020/07/08	21	11.26	16	11.24	11.20	5	3,630	0.14%
2020/07/03	0	0.00	1	10.90	10.85	-1	3,481	-0.03%
2020/07/02	1	10.95	3	10.90	10.85	-2	3,486	-0.06%
2020/07/01	0	0.00	1	10.85	10.90	-1	3,448	-0.03%
2020/06/30	34	10.90	17	10.87	10.85	17	3,416	0.50%
2020/06/24	2	10.58	3.8	10.55	10.55	-1.8	3,209	-0.06%
2020/06/22	1	10.55	0	0.00	10.65	1	3,241	0.03%
2020/06/19	0	0.00	21	10.60	10.60	-21	3,280	-0.64%
2020/06/18	1	10.50	3	10.55	10.60	-2	3,249	-0.06%
2020/06/17	4	10.74	13	10.83	10.65	-9	3,227	-0.28%
2020/06/16	1	10.35	3	10.40	10.40	-2	3,116	-0.06%
2020/06/15	0	0.00	3	10.35	10.25	-3	3,177	-0.09%
2020/06/12	1	10.15	0	0.00	10.25	1	3,202	0.03%
2020/06/11	2	10.65	0	0.00	10.40	2	3,232	0.06%
2020/06/10	0	0.00	0.2	10.80	10.80	-0.2	3,203	-0.01%
2020/06/09	3	10.90	2	10.88	10.90	1	3,259	0.03%
2020/06/08	0	0.00	5.1	10.95	10.85	-5.1	3,295	-0.15%
2020/06/05	0	0.00	1	10.85	10.90	-1	3,282	-0.03%
2020/06/04	0	0.00	1	10.95	10.80	-1	3,326	-0.03%
2020/06/02	1	10.70	0	0.00	10.70	1	3,320	0.03%
2020/06/01	0	0.00	1	10.85	10.85	-1	3,313	-0.03%
2020/05/29	5	10.85	0	0.00	10.80	5	3,325	0.15%
2020/05/28	3	10.95	3	10.82	10.75	0	3,320	0.00%
2020/05/27	0	0.00	1	10.70	10.60	-1	3,257	-0.03%
2020/05/26	2.5	10.60	0	0.00	10.60	2.5	3,276	0.08%
2020/05/25	9	10.57	5	10.65	10.70	4	3,271	0.12%
2020/05/20	2	10.68	0	0.00	10.60	2	3,208	0.06%
2020/05/19	0.5	10.75	0	0.00	10.75	0.5	3,191	0.02%
2020/05/18	10	10.70	2	10.78	10.75	8	3,178	0.25%
2020/05/14	1	10.60	1	10.70	10.50	0	3,102	0.00%
2020/05/13	1	11.05	2	10.98	10.95	-1	3,060	-0.03%
2020/05/12	1	10.70	7	10.85	10.65	-6	2,986	-0.20%
2020/05/11	0	0.00	7	10.92	10.95	-7	2,978	-0.24%
2020/05/08	10	10.70	3	10.65	10.65	7	2,932	0.24%
2020/05/07	1	10.60	0	0.00	10.65	1	2,927	0.03%
2020/05/06	18	10.92	2	10.65	10.60	16	2,909	0.55%
2020/05/05	3	10.28	33	10.64	10.65	-30	2,599	-1.15%
2020/04/30	0	0.00	1	9.90	9.85	-1	2,459	-0.04%
2020/04/24	2	9.30	0	0.00	9.30	2	2,553	0.08%
2020/04/16	5.1	9.32	0	0.00	9.30	5.1	2,873	0.18%
2020/04/10	0	0.00	1	9.13	9.17	-1	2,931	-0.03%
2020/04/09	1	8.79	0	0.00	8.78	1	2,954	0.03%
2020/03/27	0	8.30	0	0.00	8.28	0	3,348	0.00%
2020/03/25	3.2	8.13	0	0.00	8.21	3.2	3,452	0.09%
2020/03/20	5	7.49	10	7.10	7.51	-5	3,451	-0.14%
2020/03/18	26	7.74	0	0.00	7.69	26	3,353	0.78%
2020/03/13	0	0.00	0	8.45	8.40	0	3,239	0.00%
2020/03/12	5	9.46	5	9.03	9.00	0	3,163	0.00%
2020/03/10	20	9.53	0	0.00	9.61	20	3,089	0.65%
2020/03/03	0	0.00	6	10.20	10.10	-6	2,978	-0.20%
2020/03/02	1	10.00	0	0.00	10.05	1	2,970	0.03%
2020/02/26	0	0.00	4	10.40	10.40	-4	2,909	-0.14%
2020/02/25	1	10.40	0	0.00	10.40	1	2,989	0.03%
2020/02/21	6	10.70	0	0.00	10.70	6	2,952	0.20%
2020/02/18	5	10.65	0	0.00	10.60	5	2,933	0.17%
2020/02/17	0	0.00	5	10.60	10.60	-5	2,931	-0.17%
2020/02/11	1	10.75	0	0.00	10.75	1	2,913	0.03%
2020/02/07	1	10.85	0	0.00	10.85	1	2,894	0.03%
2020/02/04	5	11.05	5.2	11.10	11.15	-0.2	2,859	-0.01%
2020/01/20	1	12.00	1	12.05	11.95	0	2,828	0.00%
2020/01/16	0	0.00	21	11.90	12.00	-21	2,755	-0.76%
2020/01/14	4	11.90	0	0.00	11.80	4	2,591	0.15%
2020/01/13	16	11.75	2	11.73	11.85	14	2,536	0.55%
2020/01/07	1	11.25	0	0.00	11.35	1	2,391	0.04%
2019/12/31	0	0.00	1	11.45	11.40	-1	2,281	-0.04%
2019/12/25	0	0.00	1	11.00	11.05	-1	2,092	-0.05%
2019/12/24	7	11.21	7	11.30	11.15	0	2,058	0.00%
2019/12/23	0	0.00	11	11.01	11.10	-11	1,822	-0.60%
2019/12/18	0	0.00	1	10.65	10.75	-1	1,686	-0.06%
2019/12/05	1	10.55	0	0.00	10.50	1	1,768	0.06%
2019/11/28	0	0.00	1	10.70	10.65	-1	1,841	-0.05%
2019/11/27	1	10.65	0	0.00	10.70	1	1,844	0.05%
2019/11/22	30	10.70	30	10.75	10.70	0	1,809	0.00%
2019/11/13	5.6	10.74	0	0.00	10.70	5.6	1,799	0.31%
2019/11/05	3	10.77	3	10.65	10.65	0	1,725	0.00%
2019/11/01	0	0.00	1	10.60	10.60	-1	1,706	-0.06%
2019/10/31	64	10.73	52	10.80	10.65	12	1,739	0.69%
2019/10/21	0	0.00	10	10.53	10.60	-10	1,708	-0.59%
2019/10/18	11	10.42	0	0.00	10.40	11	1,743	0.63%
2019/10/16	20	10.83	1	10.85	10.65	19	1,764	1.08%
2019/10/09	1	10.50	0	0.00	10.50	1	1,876	0.05%
2019/10/08	0	0.00	1	10.80	10.50	-1	1,881	-0.05%
2019/10/03	1	10.55	0	0.00	10.70	1	1,896	0.05%
2019/09/24	1	10.80	0	0.00	10.75	1	1,940	0.05%
2019/09/18	2	10.93	3	10.87	10.95	-1	1,891	-0.05%
2019/09/17	0	0.00	1	10.50	10.50	-1	1,807	-0.06%
2019/09/12	0	0.00	2	10.55	10.55	-2	1,829	-0.11%
2019/09/10	1	10.45	0	0.00	10.45	1	1,830	0.05%
2019/09/03	10	10.50	10	10.45	10.45	0	1,823	0.00%
2019/09/02	0	0.00	1	10.20	10.25	-1	1,808	-0.06%
2019/08/23	6	9.99	0.8	10.10	10.05	5.2	2,175	0.24%
2019/08/12	0	0.00	2	10.10	10.10	-2	2,436	-0.08%
2019/08/07	1	10.15	0	0.00	10.05	1	2,440	0.04%
2019/08/05	0	0.00	1	10.30	10.30	-1	2,442	-0.04%
2019/07/31	1	11.10	0	0.00	11.20	1	2,411	0.04%
2019/07/25	1	11.05	0	0.00	11.10	1	2,526	0.04%
2019/07/23	0	0.00	16	11.10	11.05	-16	2,492	-0.64%
2019/07/18	3	11.30	3	11.30	11.25	0	2,438	0.00%
2019/07/17	3	11.40	3	11.50	11.35	0	2,458	0.00%
2019/07/16	3	11.30	3	11.35	11.35	0	2,424	0.00%
2019/06/28	0	0.00	2	10.95	10.90	-2	2,399	-0.08%
2019/06/25	2	11.00	0	0.00	10.95	2	2,438	0.08%
2019/06/10	0	0.00	1	11.25	11.30	-1	2,786	-0.04%
2019/06/03	6	11.35	6	11.40	11.40	0	2,631	0.00%
2019/05/29	0	0.00	0.2	11.25	11.15	-0.2	2,559	-0.01%
2019/05/21	10	11.25	10	11.20	11.20	0	2,449	0.00%
2019/05/20	0	0.00	1	11.10	11.10	-1	2,402	-0.04%
2019/05/16	1	10.70	0	0.00	10.70	1	2,490	0.04%
2019/05/13	0	0.00	25	10.70	10.55	-25	2,860	-0.87%
2019/05/08	0	0.00	2	10.95	11.05	-2	2,866	-0.07%
2019/05/03	1	11.05	0	0.00	11.20	1	2,934	0.03%
2019/05/02	1	10.95	0	0.00	10.95	1	2,825	0.04%
2019/04/30	0	0.00	6	10.85	10.90	-6	2,817	-0.21%
2019/04/29	0	0.00	2	10.90	10.80	-2	2,840	-0.07%
2019/04/25	0	0.00	5	10.95	10.90	-5	2,834	-0.18%
2019/04/24	0	0.00	1	11.15	10.95	-1	2,826	-0.04%
2019/04/23	0	0.00	1	11.00	11.05	-1	2,772	-0.04%
2019/04/22	1	11.00	1	10.90	10.90	0	2,732	0.00%
2019/04/18	1	10.70	0	0.00	10.45	1	2,692	0.04%
2019/04/12	1	10.75	0	0.00	10.70	1	2,721	0.04%
2019/04/09	0	0.00	1	11.10	11.10	-1	2,657	-0.04%
2019/04/01	1	11.15	0	0.00	11.10	1	2,753	0.04%
2019/03/27	0	11.15	0	0.00	11.20	0	2,941	0.00%
2019/03/22	0	0.00	32	11.49	11.20	-32	2,909	-1.10%
2019/03/20	1	11.50	0	0.00	11.50	1	2,793	0.04%
2019/03/19	30	11.70	0	0.00	11.60	30	2,792	1.07%
2019/03/12	0	0.00	10	11.20	11.25	-10	2,645	-0.38%
2019/03/08	1	11.10	1	11.20	11.05	0	2,648	0.00%
2019/03/05	25	11.05	0	0.00	11.05	25	2,753	0.91%
2019/02/25	0	0.00	1	11.00	10.95	-1	2,808	-0.04%
2019/02/20	0	0.00	1	11.05	11.00	-1	2,822	-0.04%
2019/02/18	1	11.05	0	0.00	10.80	1	2,767	0.04%
2019/02/12	19	10.90	17	10.98	11.25	2	2,610	0.08%
2019/01/25	0	0.00	12	10.19	10.15	-12	2,421	-0.50%
2019/01/24	12	10.24	1	10.20	10.20	11	2,450	0.45%
2019/01/02	1	10.20	0	0.00	10.05	1	2,798	0.04%
2018/12/25	0	0.00	1	10.20	10.30	-1	3,263	-0.03%
2018/12/24	0	0.00	1	10.70	10.65	-1	3,288	-0.03%
2018/12/22	2	10.65	0	0.00	10.70	2	3,335	0.06%
2018/12/20	0	0.00	1	10.10	9.94	-1	3,275	-0.03%
2018/12/17	20	10.45	0	0.00	10.45	20	3,711	0.54%
2018/12/13	1	10.75	0	0.00	10.55	1	3,842	0.03%
2018/12/11	0	0.00	2	10.45	10.45	-2	4,036	-0.05%
2018/12/10	2	10.60	0	0.00	10.45	2	4,071	0.05%
2018/12/04	0	0.00	1	11.20	11.05	-1	4,217	-0.02%
2018/11/29	1	10.95	2	11.10	11.00	-1	4,141	-0.02%
2018/11/26	1	10.75	0	0.00	10.80	1	4,035	0.02%
2018/11/19	1	11.20	0	0.00	11.25	1	4,012	0.02%
2018/11/16	1	11.20	0	0.00	11.20	1	4,128	0.02%
2018/11/14	1	11.45	1	11.75	11.45	0	4,121	0.00%
2018/11/06	1	11.30	0	0.00	11.25	1	4,254	0.02%
2018/10/31	0	0.00	1	10.80	10.85	-1	4,347	-0.02%
2018/10/29	0	0.00	2	10.50	10.35	-2	4,302	-0.05%
2018/10/12	0	0.00	10	11.30	11.90	-10	4,382	-0.23%
2018/10/05	5	13.15	11	12.75	12.70	-6	4,527	-0.13%
2018/10/04	0	0.00	5	13.25	13.30	-5	4,519	-0.11%
2018/10/03	28	13.86	23	13.65	13.35	5	4,496	0.11%
2018/10/02	5	13.10	0	0.00	13.15	5	4,252	0.12%
2018/09/27	0	0.00	5	13.04	12.90	-5	4,202	-0.12%
2018/09/26	4	13.23	3	13.30	13.15	1	4,190	0.02%
2018/09/25	15	13.17	2	13.15	13.15	13	4,146	0.31%
2018/09/17	4	12.31	0	0.00	12.50	4	3,943	0.10%
2018/09/14	0	0.00	3	12.05	12.05	-3	3,935	-0.08%
2018/09/12	3	12.05	1	12.00	11.85	2	3,979	0.05%
2018/09/10	0	0.00	3	11.65	11.10	-3	4,209	-0.07%
2018/08/30	0	0.00	2	12.40	12.25	-2	5,679	-0.04%
2018/08/29	1	12.40	0	0.00	12.35	1	5,782	0.02%
2018/08/24	1	12.40	3	12.43	12.35	-2	6,373	-0.03%
2018/08/23	3	12.50	1	12.70	12.70	2	6,664	0.03%
2018/08/20	1	12.15	0	0.00	11.80	1	7,332	0.01%
2018/08/10	1	13.10	0	0.00	13.10	1	7,667	0.01%
2018/08/07	0	0.00	15	13.65	13.70	-15	8,109	-0.18%
2018/08/06	0	0.00	6	13.70	13.75	-6	8,237	-0.07%
2018/08/03	6	13.60	1	13.55	13.60	5	8,417	0.06%
2018/08/02	6	13.67	0	0.00	13.55	6	8,652	0.07%
2018/08/01	3	13.83	0	0.00	13.75	3	8,977	0.03%
2018/07/30	3	13.70	0	0.00	13.65	3	9,151	0.03%
2018/07/27	0	0.00	2	13.65	13.60	-2	9,351	-0.02%
2018/07/26	0	0.00	1	13.65	13.55	-1	9,606	-0.01%
2018/07/25	3	13.75	2	13.75	13.75	1	10,127	0.01%
2018/07/18	0	0.00	10	14.20	13.85	-10	11,902	-0.08%
2018/07/17	0	0.00	6	13.73	13.80	-6	11,997	-0.05%
2018/07/16	3	13.60	0	0.00	13.45	3	12,675	0.02%
2018/07/13	1	13.35	7	13.38	13.35	-6	13,308	-0.05%
2018/07/12	1	13.45	0	0.00	13.35	1	13,655	0.01%
2018/07/10	0	0.00	1	13.00	12.95	-1	14,680	-0.01%
2018/07/06	0	0.00	3	12.70	12.50	-3	15,444	-0.02%
2018/07/04	1	13.00	0	0.00	13.05	1	17,463	0.01%
2018/07/03	2	13.10	0	0.00	13.00	2	19,033	0.01%
2018/06/27	0	0.00	1	14.15	13.90	-1	22,255	0.00%
2018/06/25	11	14.05	0	0.00	14.05	11	23,961	0.05%
2018/06/22	3	14.22	0	0.00	14.15	3	24,878	0.01%
2018/06/21	0	0.00	1	14.40	14.40	-1	24,899	0.00%
2018/06/20	3	14.32	0	0.00	14.35	3	24,904	0.01%
2018/06/19	5	14.87	2	14.90	14.55	3	24,906	0.01%
2018/06/15	2	14.43	0	0.00	14.55	2	24,923	0.01%
2018/06/14	10	14.95	0	0.00	14.45	10	24,848	0.04%
2018/06/13	2	14.90	6	14.78	14.70	-4	24,440	-0.02%
2018/06/11	0	0.00	1	14.20	14.20	-1	23,741	0.00%
2018/06/08	2	14.20	0	0.00	14.25	2	23,712	0.01%
2018/06/07	1	14.55	1	14.60	14.35	0	23,684	0.00%
2018/06/06	2	14.55	0	0.00	14.55	2	23,629	0.01%
2018/06/05	1	14.70	4	14.65	14.55	-3	23,579	-0.01%
2018/06/04	51	15.10	50	14.95	14.90	1	23,514	0.00%
2018/06/01	1	14.40	4	14.69	14.80	-3	23,306	-0.01%
2018/05/31	3	14.70	0	0.00	14.55	3	23,221	0.01%
2018/05/30	7	14.89	14	14.79	14.90	-7	23,023	-0.03%
2018/05/29	3	14.15	3	14.15	14.10	0	22,535	0.00%
2018/05/28	1	13.95	0	0.00	13.90	1	22,576	0.00%
2018/05/25	0	0.00	1	14.10	14.10	-1	22,941	0.00%
2018/05/24	4	14.28	4	14.25	14.20	0	22,970	0.00%
2018/05/23	1	13.90	1	14.10	13.95	0	23,027	0.00%
2018/05/22	0	0.00	2	14.10	14.10	-2	22,983	-0.01%
2018/05/21	0	0.00	10	14.30	14.20	-10	22,997	-0.04%
2018/05/18	10	14.15	0	0.00	14.10	10	23,043	0.04%
2018/05/17	1	14.30	0	0.00	14.25	1	23,107	0.00%
2018/05/16	1	14.50	0	0.00	14.50	1	23,085	0.00%
2018/05/15	4	14.66	21	14.58	14.70	-17	23,051	-0.07%
2018/05/14	18	13.98	0	0.00	14.00	18	22,841	0.08%
2018/05/11	4	14.26	12	14.23	14.20	-8	22,794	-0.04%
2018/05/10	11	14.34	9	14.10	14.05	2	22,677	0.01%
2018/05/09	19	14.56	29	14.58	14.55	-10	22,549	-0.04%
2018/05/08	12	13.85	10	14.05	13.80	2	22,331	0.01%
2018/05/07	0	0.00	1	14.15	14.20	-1	22,303	0.00%
2018/05/04	2	14.25	4	14.48	14.40	-2	22,270	-0.01%
2018/05/03	1	14.30	2	14.20	14.10	-1	22,104	0.00%
2018/05/02	8	15.03	3	14.82	14.80	5	22,036	0.02%
2018/04/30	12	15.87	13	15.78	15.80	-1	21,551	0.00%
2018/04/26	24	14.90	24	14.91	14.75	0	21,133	0.00%
2018/04/25	24	15.49	24	15.24	15.70	0	20,731	0.00%
2018/04/24	55	14.69	62	15.04	15.15	-7	20,593	-0.03%
2018/04/23	2	16.25	10	16.36	16.10	-8	20,318	-0.04%
2018/04/20	96	16.94	85	16.93	16.40	11	20,316	0.05%
2018/04/19	12	16.43	230	16.41	16.45	-218	20,016	-1.09%	大賣/鉅額交易
2018/04/18	115	16.18	20	16.26	16.10	95	20,022	0.47%	大買/
2018/04/17	122	16.37	168	16.17	16.00	-46	21,850	-0.21%	大買/大賣/
2018/04/16	445	15.97	291	15.96	16.10	154	22,218	0.69%	大買/大賣/鉅額交易
2018/04/13	19	16.08	7	16.38	15.90	12	22,585	0.05%
2018/04/12	28	16.14	22	16.00	15.95	6	22,255	0.03%
2018/04/11	68	16.43	45	16.64	16.65	23	21,929	0.10%
2018/04/10	59	16.81	40	16.59	16.15	19	21,196	0.09%
2018/04/09	35.2	17.56	78.1	17.53	17.90	-42.9	19,983	-0.21%
2018/04/03	102	16.28	77	16.13	16.70	25	18,537	0.13%	大買/
2018/04/02	24.1	15.76	7	15.80	15.55	17.1	17,694	0.10%
2018/03/31	6	15.45	4	15.10	15.10	2	17,151	0.01%
2018/03/30	19	15.59	7	15.70	15.25	12	16,948	0.07%
2018/03/29	21	14.93	29	15.01	15.00	-8	15,991	-0.05%
2018/03/28	8	14.33	5	14.65	14.10	3	15,053	0.02%
2018/03/27	15	14.18	36	13.83	14.10	-21	14,266	-0.15%
2018/03/23	10	12.85	0	0.00	12.85	10	13,663	0.07%
2018/03/22	0	13.00	2	13.35	13.05	-2	14,101	-0.01%
2018/03/21	2	13.60	4	13.50	13.45	-2	14,098	-0.01%
2018/03/13	2	13.05	0	0.00	13.00	2	15,727	0.01%
2018/03/09	2	13.05	0	0.00	12.95	2	16,574	0.01%
2018/03/08	0	0.00	3	13.20	13.20	-3	17,110	-0.02%
2018/03/07	2	13.23	0	0.00	13.05	2	17,678	0.01%
2018/03/06	4	13.68	10	13.60	13.50	-6	18,586	-0.03%
2018/03/05	1	14.00	7	13.70	13.55	-6	19,631	-0.03%
2018/03/02	2	13.95	1	14.00	13.90	1	20,530	0.00%
2018/03/01	11	13.80	5	13.98	14.00	6	21,225	0.03%
2018/02/27	42	14.05	37	13.96	14.00	5	21,425	0.02%
2018/02/26	5	13.65	5	13.60	13.55	0	21,188	0.00%
2018/02/23	6	13.65	22	13.82	13.70	-16	21,268	-0.08%
2018/02/21	1	13.05	1	12.95	13.00	0	21,854	0.00%
2018/02/09	0	0.00	2	12.00	12.40	-2	22,394	-0.01%
2018/02/07	2	12.35	1	12.45	12.50	1	22,386	0.00%
2018/02/06	1	12.40	4	12.06	11.80	-3	22,465	-0.01%
2018/02/02	2	13.65	0	0.00	13.40	2	23,266	0.01%
2018/02/01	0	0.00	2	13.50	13.45	-2	23,966	-0.01%
2018/01/31	3	13.07	1	13.40	13.30	2	23,942	0.01%
2018/01/29	2	13.50	11	13.50	13.50	-9	23,884	-0.04%
2018/01/25	1	13.80	4	13.89	13.70	-3	23,955	-0.01%
2018/01/23	20	13.75	0	0.00	13.75	20	23,935	0.08%
2018/01/22	1	13.65	1	13.70	13.65	0	24,033	0.00%
2018/01/19	7	14.06	0	0.00	14.15	7	24,310	0.03%
2018/01/18	1	14.30	10	14.30	14.00	-9	24,664	-0.04%
2018/01/16	2	14.13	1	14.40	14.55	1	24,889	0.00%
2018/01/15	4	14.39	0	0.00	14.20	4	24,884	0.02%
2018/01/12	4	14.86	6	15.13	14.85	-2	24,415	-0.01%
2018/01/11	142	15.78	202	15.25	14.80	-60	23,839	-0.25%	大買/大賣/
2018/01/10	175	14.80	168	14.90	15.00	7	21,688	0.03%	大買/大賣/
2018/01/09	100	14.48	58	14.44	14.25	42	20,880	0.20%
2018/01/08	1	13.70	0	0.00	13.60	1	20,377	0.00%
2018/01/05	0	0.00	2	13.65	13.55	-2	20,271	-0.01%
2018/01/04	1	13.75	2	13.80	13.65	-1	20,210	0.00%
2018/01/03	2	13.78	1	13.80	13.70	1	20,244	0.00%