大亞 (1609)-富邦-員林券商分點個股進出

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
52.4
漲跌
▼0.6
漲幅
-1.13%
成交量
18,140張
產業
上市電器電纜類股
914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－富邦-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	35	52.40	39	52.52	52.40	-4	66,691	-0.01%
2024/05/13	24.1	52.61	34	53.12	53.00	-9.9	66,475	-0.01%
2024/05/10	65	53.50	69.2	52.57	53.60	-4.2	66,203	-0.01%
2024/05/09	57.3	54.71	153	54.22	53.30	-95.7	65,851	-0.15%	大賣/
2024/05/08	88.2	56.10	78	55.82	56.20	10.2	65,135	0.02%
2024/05/07	160	54.24	128.1	54.06	55.80	31.9	64,115	0.05%	大買/大賣/
2024/05/06	73.4	52.99	65	53.06	52.90	8.3	63,002	0.01%
2024/05/03	59.4	55.54	66.2	55.67	54.00	-6.8	62,453	-0.01%
2024/05/02	79	57.31	63	57.56	56.30	16	61,790	0.03%
2024/04/30	57.1	56.40	49.4	56.70	56.90	7.7	61,060	0.01%
2024/04/29	27.1	58.33	55.2	58.24	57.60	-28.1	60,379	-0.05%
2024/04/26	94.4	61.01	103	60.90	60.00	-8.7	59,620	-0.01%	大賣/
2024/04/25	105.1	60.49	100.3	60.80	60.90	4.8	58,696	0.01%	大買/
2024/04/24	84.2	59.81	127.9	60.31	60.50	-43.7	57,532	-0.08%	大賣/
2024/04/23	129.2	58.39	147	57.83	57.60	-17.9	55,336	-0.03%	大買/大賣/
2024/04/22	180.8	61.66	114.8	61.08	57.80	66	53,268	0.12%	大買/大賣/
2024/04/19	339.2	64.86	262.7	64.41	64.20	76.5	51,577	0.15%	大買/大賣/
2024/04/18	65.6	63.27	123.1	63.87	64.70	-57.5	45,068	-0.13%	大賣/
2024/04/17	58	57.02	58.3	58.21	58.90	-0.3	42,476	0.00%
2024/04/16	238.4	55.28	139.7	54.90	53.60	98.7	40,749	0.24%	大買/大賣/
2024/04/15	135.1	55.27	165.7	55.51	55.60	-30.5	36,988	-0.08%	大買/大賣/
2024/04/12	42.2	47.75	165.1	48.95	50.60	-122.9	34,024	-0.36%	大賣/鉅額交易
2024/04/11	83.7	46.76	139	46.78	46.00	-55.3	32,414	-0.17%	大賣/
2024/04/10	58.2	46.64	66.2	46.89	46.70	-8	31,471	-0.03%
2024/04/09	69.3	44.94	124.5	45.23	45.55	-55.2	29,793	-0.19%	大賣/
2024/04/08	73	42.86	17.5	43.07	43.10	55.5	28,049	0.20%
2024/04/03	24	41.74	21	41.68	41.15	3	27,536	0.01%
2024/04/02	32.1	42.35	21.4	41.94	41.75	10.7	27,355	0.04%
2024/04/01	25.2	43.20	12	42.75	42.60	13.2	27,068	0.05%
2024/03/29	45.5	43.09	39	43.26	43.00	6.5	26,844	0.02%
2024/03/28	88.2	44.77	64.1	44.63	44.20	24	26,243	0.09%
2024/03/27	98	45.01	89.7	44.72	44.05	8.4	25,546	0.03%
2024/03/26	92.4	45.31	133.6	45.35	43.80	-41.3	24,475	-0.17%	大賣/
2024/03/25	223.7	44.38	132.2	44.73	45.40	91.5	22,208	0.41%	大買/大賣/
2024/03/22	56	41.80	214.8	42.02	42.45	-158.8	18,720	-0.85%	大賣/鉅額交易
2024/03/21	8	38.28	51.1	38.45	38.60	-43.1	16,948	-0.25%
2024/03/20	49.2	37.63	180	37.41	37.35	-130.9	16,636	-0.79%	大賣/鉅額交易
2024/03/19	65	38.43	22	38.78	38.10	43	16,490	0.26%
2024/03/18	199	38.47	120.4	38.45	38.45	78.6	16,303	0.48%	大買/大賣/
2024/03/15	44	38.08	1.7	38.09	37.95	42.3	16,333	0.26%
2024/03/14	235	38.19	156.5	38.28	37.85	78.5	16,455	0.48%	大買/大賣/
2024/03/13	14.2	37.13	17	37.33	36.85	-2.9	15,554	-0.02%
2024/03/12	22.5	36.55	15.2	37.19	37.20	7.3	16,240	0.05%
2024/03/11	7	36.24	9	36.19	36.30	-2	16,078	-0.01%
2024/03/08	6	36.48	11	36.83	36.05	-5	16,116	-0.03%
2024/03/07	20	37.06	22	36.80	36.70	-2	16,013	-0.01%
2024/03/06	64	38.24	84.2	38.79	37.50	-20.2	15,653	-0.13%
2024/03/05	11	36.43	14	36.86	36.35	-3	14,187	-0.02%
2024/03/04	25	37.18	10	37.51	36.95	15	14,009	0.11%
2024/03/01	19.8	37.64	116	37.69	37.85	-96.2	13,745	-0.70%	大賣/
2024/02/29	12	37.28	75.5	37.03	37.50	-63.5	13,258	-0.48%
2024/02/27	4	35.80	3	35.80	35.65	1	12,912	0.01%
2024/02/26	61	37.01	54.4	37.10	36.45	6.6	12,829	0.05%
2024/02/23	15.5	36.36	19	36.35	36.25	-3.5	12,302	-0.03%
2024/02/22	6	36.33	8.1	36.58	36.40	-2.1	12,200	-0.02%
2024/02/21	4	36.45	10	36.34	36.15	-6	12,059	-0.05%
2024/02/20	32	36.05	2	35.90	35.90	30	12,000	0.25%
2024/02/19	2.3	36.55	7	36.48	36.30	-4.7	11,892	-0.04%
2024/02/16	7	36.01	52	35.86	35.90	-45	11,753	-0.38%
2024/02/15	18	35.11	2	35.40	35.25	16	11,571	0.14%
2024/02/05	2	34.50	1	34.50	34.50	1	11,525	0.01%
2024/02/02	13	35.08	2	35.10	34.80	11	11,490	0.10%
2024/02/01	0	0.00	2	35.23	35.40	-2	11,408	-0.02%
2024/01/31	0	0.00	2	34.95	34.95	-2	11,447	-0.02%
2024/01/30	0	0.00	1	34.95	34.90	-1	11,431	-0.01%
2024/01/29	0	34.75	3	34.73	34.80	-3	11,439	-0.03%
2024/01/26	52	34.69	0	0.00	34.60	52	11,464	0.45%
2024/01/25	4	35.08	0	0.00	34.85	4	11,468	0.03%
2024/01/24	0	0.00	3	35.47	35.35	-3	11,461	-0.03%
2024/01/23	6	35.40	1	35.80	35.40	5	11,477	0.04%
2024/01/22	4	35.09	6	35.51	35.35	-2	11,439	-0.02%
2024/01/19	8	35.08	3.2	34.73	34.80	4.9	11,317	0.04%
2024/01/18	1	34.55	3.1	34.20	34.80	-2.1	11,228	-0.02%
2024/01/17	7	34.79	1.1	35.17	34.60	6	11,190	0.05%
2024/01/16	24.3	35.70	7.2	35.99	35.50	17.1	11,067	0.15%
2024/01/15	17.3	36.30	176	36.04	36.90	-158.7	10,747	-1.48%	大賣/鉅額交易
2024/01/12	4	34.16	0	0.00	34.15	4	9,522	0.04%
2024/01/10	8	33.19	1	33.20	33.25	7	9,701	0.07%
2024/01/09	7	33.75	2	33.78	33.65	5	9,803	0.05%
2024/01/08	11	34.13	2	34.10	34.10	9	9,826	0.09%
2024/01/05	1	34.45	1	34.75	34.30	0	9,894	0.00%
2024/01/04	3	34.87	3	35.03	34.60	0	9,942	0.00%
2024/01/03	24	35.03	16	35.24	34.70	8	10,003	0.08%
2024/01/02	6	34.75	6	34.97	35.00	0	9,946	0.00%
2023/12/29	17	34.58	2	34.62	34.50	15	9,959	0.15%
2023/12/28	5	35.11	20	34.86	35.00	-15	9,956	-0.15%
2023/12/27	0.2	34.18	3	34.10	34.00	-2.8	10,054	-0.03%
2023/12/25	2	33.73	0	0.00	33.75	2	11,418	0.02%
2023/12/22	43	34.06	22	34.25	33.90	21	11,866	0.18%
2023/12/21	29	34.36	6	34.32	34.30	23	12,507	0.18%
2023/12/19	10.3	33.49	10	33.40	33.45	0.3	12,665	0.00%
2023/12/18	1	33.95	3	34.10	33.90	-2	12,681	-0.02%
2023/12/15	3	34.77	4	34.66	34.40	-1	12,693	-0.01%
2023/12/14	41.3	34.85	18.3	34.61	34.55	23	12,628	0.18%
2023/12/13	13	35.01	16	34.91	34.85	-3	12,503	-0.02%
2023/12/12	23	36.25	43	36.11	35.60	-20	12,373	-0.16%
2023/12/11	59	36.13	58	36.19	35.80	1	11,967	0.01%
2023/12/08	31	35.65	16.1	35.69	35.60	14.9	11,478	0.13%
2023/12/07	57.1	35.42	84	35.87	35.95	-27	11,007	-0.24%
2023/12/06	10	34.05	0	0.00	33.95	10	10,073	0.10%
2023/12/05	8	33.32	5	33.33	33.45	3	10,041	0.03%
2023/12/04	3	34.22	19.3	34.49	33.95	-16.3	9,961	-0.16%
2023/12/01	5	33.94	1	34.05	33.90	4	9,871	0.04%
2023/11/30	1.5	34.12	4.1	34.22	34.05	-2.6	9,922	-0.03%
2023/11/29	6	34.23	10	34.20	34.25	-4	9,996	-0.04%
2023/11/28	0	0.00	2	34.20	34.45	-2	10,079	-0.02%
2023/11/27	17.2	34.17	5	34.06	34.00	12.2	10,284	0.12%
2023/11/24	6	34.44	30	34.34	34.20	-24	10,226	-0.23%
2023/11/22	0	0.00	1	33.60	33.55	-1	9,990	-0.01%
2023/11/21	58	33.87	2	33.90	33.70	56	10,061	0.56%
2023/11/20	31	33.30	0	0.00	33.50	31	10,060	0.31%
2023/11/17	1	33.25	2	33.45	33.25	-1	10,102	-0.01%
2023/11/16	8	32.98	4	32.89	33.00	4	10,190	0.04%
2023/11/15	3	32.68	1	32.75	32.75	2	10,289	0.02%
2023/11/14	7	32.24	10	32.20	32.05	-3	10,528	-0.03%
2023/11/13	2	32.45	0	0.00	32.45	2	10,919	0.02%
2023/11/09	0	0.00	2	32.65	32.55	-2	11,263	-0.02%
2023/11/08	19	32.73	10	32.85	32.60	9	11,569	0.08%
2023/11/07	0	0.00	15.1	33.45	33.15	-15.1	11,769	-0.13%
2023/11/06	0	0.00	2.1	33.30	33.45	-2.1	12,119	-0.02%
2023/11/03	5	32.80	2	32.80	32.80	3	12,498	0.02%
2023/11/02	0.1	32.30	5.4	32.53	32.50	-5.3	12,697	-0.04%
2023/11/01	3.1	31.85	2	31.78	31.90	1.1	13,002	0.01%
2023/10/31	3	32.00	19	32.15	32.00	-16	13,902	-0.12%
2023/10/30	4	32.98	1	33.20	32.80	3	16,190	0.02%
2023/10/27	2.1	33.00	0.1	32.95	32.80	2	16,241	0.01%
2023/10/26	2	32.98	0.4	33.11	32.80	1.6	16,488	0.01%
2023/10/25	21	33.52	5.2	34.00	33.45	15.9	16,712	0.09%
2023/10/24	0	0.00	0.1	33.40	33.40	-0.1	16,883	0.00%
2023/10/23	31.1	32.59	6	33.13	33.05	25.1	17,175	0.15%
2023/10/20	1	32.10	2.1	32.13	32.10	-1.1	17,530	-0.01%
2023/10/19	8.1	32.94	0	0.00	32.80	8.1	18,760	0.04%
2023/10/18	20	33.21	0	0.00	32.90	20	19,514	0.10%
2023/10/17	39	33.94	2.1	34.00	33.60	36.9	19,983	0.18%
2023/10/16	7.3	34.52	2	34.20	34.25	5.3	20,170	0.03%
2023/10/13	12	35.19	1	35.55	34.95	11	21,179	0.05%
2023/10/12	2	35.43	13	35.60	35.50	-11	22,483	-0.05%
2023/10/11	43	35.53	21	35.94	35.35	22	22,863	0.10%
2023/10/06	13	36.64	0	0.00	36.40	13	23,403	0.06%
2023/10/05	43	37.25	2	37.30	36.90	41	23,809	0.17%
2023/10/04	4.2	36.87	1.5	36.93	36.85	2.7	24,245	0.01%
2023/10/03	25	38.28	13.8	38.42	37.75	11.3	24,742	0.05%
2023/10/02	22	38.81	28.8	38.86	38.60	-6.8	24,700	-0.03%
2023/09/28	32.8	37.93	206.5	37.83	38.45	-173.7	24,534	-0.71%	大賣/鉅額交易
2023/09/27	21.1	36.75	23.7	36.54	36.70	-2.5	24,392	-0.01%
2023/09/26	45.8	36.42	116.1	36.73	36.35	-70.3	24,300	-0.29%	大賣/
2023/09/25	13.2	35.07	17.2	34.86	35.25	-4	24,137	-0.02%
2023/09/22	8	33.95	7	34.04	34.40	1	24,427	0.00%
2023/09/21	45	33.58	1	33.65	33.45	44	24,577	0.18%
2023/09/20	11	34.03	1	34.15	34.10	10	24,714	0.04%
2023/09/19	20	34.57	2	34.10	34.10	18	25,156	0.07%
2023/09/18	3	34.72	0	0.00	34.65	3	25,310	0.01%
2023/09/15	4.2	34.85	21.2	35.05	35.10	-17	25,673	-0.07%
2023/09/14	1	34.85	2	34.60	34.85	-1	25,991	0.00%
2023/09/13	0.4	34.60	1	34.90	34.40	-0.6	26,462	0.00%
2023/09/12	5	35.00	3	34.90	34.80	2	27,933	0.01%
2023/09/11	9	35.54	35	35.81	35.15	-26	28,871	-0.09%
2023/09/08	16	36.05	3	36.25	35.95	13	29,379	0.04%
2023/09/07	1	36.25	5	36.46	36.35	-4	30,161	-0.01%
2023/09/06	2	36.40	0	0.00	36.25	2	31,062	0.01%
2023/09/05	13	36.11	10	36.06	36.10	3	32,646	0.01%
2023/09/04	10	36.81	10	36.57	36.45	0	35,956	0.00%
2023/09/01	54.4	36.54	7	36.62	36.45	47.4	38,926	0.12%
2023/08/31	5	36.55	14	36.51	36.95	-9	42,430	-0.02%
2023/08/30	3	35.73	1	36.00	35.75	2	43,137	0.00%
2023/08/29	1	34.85	1	34.91	35.50	0	43,762	0.00%
2023/08/28	19.3	35.42	16	35.68	35.15	3.3	43,860	0.01%
2023/08/25	6.1	35.91	7	35.71	36.00	-0.9	43,928	0.00%
2023/08/24	37	36.06	18	36.07	35.85	19	44,056	0.04%
2023/08/23	8.1	35.86	18	35.85	35.90	-9.9	44,190	-0.02%
2023/08/22	36	35.85	6	35.85	35.85	30	44,503	0.07%
2023/08/21	8	36.43	24.2	36.51	36.35	-16.2	44,699	-0.04%
2023/08/18	36	36.03	9.5	36.21	36.00	26.5	44,769	0.06%
2023/08/17	8	35.98	20.1	36.01	36.15	-12	44,812	-0.03%
2023/08/16	8.1	34.91	7	34.98	35.15	1.1	45,047	0.00%
2023/08/15	22.2	34.59	1	34.30	34.70	21.2	45,745	0.05%
2023/08/14	13	33.77	34	33.82	33.60	-21	46,303	-0.05%
2023/08/11	41.1	35.32	22	34.93	34.65	19.1	46,414	0.04%
2023/08/10	35.3	36.06	42	35.93	35.70	-6.7	46,556	-0.01%
2023/08/09	16.1	37.23	37	37.31	36.85	-20.9	46,722	-0.04%
2023/08/08	38.5	36.79	8.8	36.89	36.55	29.7	46,782	0.06%
2023/08/07	19.2	36.78	2	36.90	37.00	17.1	47,425	0.04%
2023/08/04	119.2	37.14	40.3	37.36	37.35	78.9	48,362	0.16%	大買/
2023/08/02	109.4	39.49	158.7	39.68	39.25	-49.2	48,205	-0.10%	大買/大賣/
2023/08/01	4.1	37.64	0	0.00	37.50	4.1	46,944	0.01%
2023/07/31	6.2	37.78	28	37.90	37.65	-21.8	48,426	-0.04%
2023/07/28	18.1	37.95	18	37.99	38.05	0.1	50,109	0.00%
2023/07/27	28.1	38.35	112	38.45	38.55	-83.9	50,332	-0.17%	大賣/
2023/07/26	54.2	38.84	33	38.71	38.35	21.1	50,990	0.04%
2023/07/25	22.1	38.90	73	39.16	39.25	-50.9	50,730	-0.10%
2023/07/24	184.7	40.29	23.1	40.06	38.80	161.6	50,319	0.32%	大買/鉅額交易
2023/07/21	33	39.80	80	39.80	39.75	-47	49,129	-0.10%
2023/07/20	17	39.18	39.1	39.37	39.60	-22.1	48,499	-0.05%
2023/07/19	29	38.06	27.1	37.98	38.25	1.9	48,038	0.00%
2023/07/18	64.5	39.23	41	39.23	38.55	23.5	47,915	0.05%
2023/07/17	37	39.31	75	39.41	39.45	-38	47,115	-0.08%
2023/07/14	34	38.07	34	37.89	37.60	0	46,247	0.00%
2023/07/13	42.1	38.68	46.5	38.73	38.05	-4.4	46,233	-0.01%
2023/07/12	21	39.30	17.4	39.19	39.40	3.6	45,854	0.01%
2023/07/11	43	39.11	35.1	39.36	38.70	8	46,018	0.02%
2023/07/10	27	39.14	32.2	39.35	38.95	-5.2	46,535	-0.01%
2023/07/07	10.4	37.47	9	37.72	37.90	1.4	47,187	0.00%
2023/07/06	13.1	38.51	10	38.30	38.10	3.1	47,423	0.01%
2023/07/05	55	39.06	45	39.07	39.15	10	47,541	0.02%
2023/07/04	25	38.72	43.2	38.42	38.25	-18.2	47,450	-0.04%
2023/07/03	45.1	38.92	36	38.83	38.60	9.1	47,692	0.02%
2023/06/30	29	38.29	28.2	38.45	38.60	0.8	47,357	0.00%
2023/06/29	12	37.17	16	37.12	37.40	-4	47,382	-0.01%
2023/06/28	13	36.90	38	36.85	36.75	-25	47,669	-0.05%
2023/06/27	51.1	37.67	14	37.35	36.95	37.1	47,668	0.08%
2023/06/26	20	37.93	34	37.81	38.10	-14	48,044	-0.03%
2023/06/21	17.2	38.31	14	38.16	38.00	3.2	48,710	0.01%
2023/06/20	50	38.44	14.1	38.52	38.70	35.9	48,365	0.07%
2023/06/19	163.2	38.77	126.1	38.21	38.15	37.1	48,045	0.08%	大買/大賣/
2023/06/16	84.2	38.91	69.1	39.21	38.50	15.1	47,705	0.03%
2023/06/15	72	37.73	48.1	37.28	38.10	23.9	46,305	0.05%
2023/06/14	30.7	38.05	11	37.91	37.60	19.7	45,571	0.04%
2023/06/13	85.1	37.92	54	37.68	37.80	31.1	45,133	0.07%
2023/06/12	54	38.84	30.3	38.64	38.40	23.7	44,542	0.05%
2023/06/09	120.2	39.64	146	39.64	39.50	-25.8	43,814	-0.06%	大買/大賣/
2023/06/08	189.2	40.67	173	40.47	40.50	16.2	42,292	0.04%	大買/大賣/
2023/06/07	181	38.02	463.9	38.01	39.20	-282.9	39,128	-0.72%	大買/大賣/鉅額交易
2023/06/06	155.3	36.07	142.2	35.94	35.65	13.1	36,364	0.04%	大買/大賣/
2023/06/05	18	32.85	70.7	33.90	34.80	-52.7	33,276	-0.16%
2023/06/02	93	32.08	42	31.73	31.65	51	32,861	0.16%
2023/06/01	10	30.89	47	30.94	30.85	-37	32,232	-0.11%
2023/05/31	45	30.83	1	31.00	31.10	44	32,140	0.14%
2023/05/30	10	30.71	12	30.87	30.50	-2	32,073	-0.01%
2023/05/29	34	31.10	31	31.10	31.00	3	31,878	0.01%
2023/05/26	47	30.65	95	30.63	30.75	-48	31,692	-0.15%
2023/05/25	48	31.86	45.1	31.68	31.20	3	31,400	0.01%
2023/05/24	57	31.64	64	31.59	31.60	-7	31,212	-0.02%
2023/05/23	43	31.71	121.1	31.82	31.75	-78.1	31,263	-0.25%	大賣/
2023/05/22	22.2	31.39	42	31.70	31.80	-19.8	31,141	-0.06%
2023/05/19	40.5	31.66	66.2	31.61	31.25	-25.7	30,602	-0.08%
2023/05/18	40	31.39	34.4	31.37	31.35	5.6	30,165	0.02%
2023/05/17	41	30.77	52	30.78	30.50	-11	29,950	-0.04%
2023/05/16	47.3	30.53	27.3	30.50	30.60	20	29,520	0.07%
2023/05/15	59	30.04	55.1	30.12	30.25	3.9	29,140	0.01%
2023/05/12	86.1	29.58	55	29.58	29.55	31	28,650	0.11%
2023/05/11	86.1	29.58	55	29.58	28.95	31	28,352	0.11%
2023/05/10	111	31.02	36	30.96	30.90	75	27,516	0.27%	大買/
2023/05/09	138.2	30.79	73	30.39	30.05	65.2	26,294	0.25%	大買/
2023/05/08	93.2	31.59	80.4	31.80	32.00	12.8	25,548	0.05%
2023/05/05	68.4	31.35	72.2	31.27	31.30	-3.8	24,560	-0.02%
2023/05/04	97	31.16	131.1	31.22	31.00	-34.1	23,319	-0.15%	大賣/
2023/05/03	32	28.95	14	28.99	28.95	18	22,140	0.08%
2023/05/02	106.4	28.79	140	28.94	29.20	-33.6	22,145	-0.15%	大買/大賣/
2023/04/28	6	27.55	10	27.35	27.40	-4	21,305	-0.02%
2023/04/27	25	26.98	2.1	27.29	27.05	22.9	21,187	0.11%
2023/04/26	5	26.77	1	26.90	27.10	4	21,097	0.02%
2023/04/25	17	27.83	0.1	27.10	27.30	16.9	20,958	0.08%
2023/04/24	7	27.76	6	27.81	27.80	1	20,783	0.00%
2023/04/21	3	27.47	13	27.27	27.10	-10	20,617	-0.05%
2023/04/20	42	27.86	7.1	28.14	27.80	34.9	20,428	0.17%
2023/04/19	32.1	28.17	26	28.34	28.40	6.1	20,163	0.03%
2023/04/18	51	27.87	12.2	27.61	27.45	38.8	19,694	0.20%
2023/04/17	45	28.46	19.2	28.50	28.40	25.8	19,352	0.13%
2023/04/14	42.1	28.82	39.2	28.79	28.60	2.9	19,482	0.01%
2023/04/13	105.2	28.83	69	28.64	28.70	36.2	18,938	0.19%	大買/
2023/04/12	46	28.21	53.5	28.52	28.70	-7.5	17,837	-0.04%
2023/04/11	21	27.41	49	27.52	27.35	-28	16,489	-0.17%
2023/04/10	40	27.24	49.4	27.07	26.85	-9.4	15,894	-0.06%
2023/04/07	24	27.05	52	27.10	27.20	-28	15,446	-0.18%
2023/04/06	53	26.53	35.3	26.87	26.75	17.7	14,737	0.12%
2023/03/31	18	25.95	1	25.85	25.85	17	14,106	0.12%
2023/03/30	40	26.71	8.2	26.44	26.15	31.8	13,930	0.23%
2023/03/29	27	26.25	95.5	26.46	26.55	-68.5	13,503	-0.51%
2023/03/28	37	25.74	28	25.69	25.50	9	12,991	0.07%
2023/03/27	37	26.73	131	27.25	26.25	-94	12,779	-0.74%	大賣/
2023/03/24	1,081.2	26.96	1,061	26.69	26.15	20.2	11,861	0.17%	大買/大賣/
2023/03/23	2	24.70	34	24.78	25.05	-32	10,985	-0.29%
2023/03/22	13	25.02	7	24.88	24.75	6	11,030	0.05%
2023/03/21	5	25.31	6	25.13	25.00	-1	10,986	-0.01%
2023/03/20	36	25.28	3.2	25.20	25.20	32.8	10,938	0.30%
2023/03/17	25	25.20	27	24.99	24.95	-2	10,975	-0.02%
2023/03/16	45	25.29	4	25.44	25.40	41	10,732	0.38%
2023/03/15	5	26.28	6.1	26.03	26.05	-1	10,642	-0.01%
2023/03/14	51	25.35	15	25.59	25.55	36	10,649	0.34%
2023/03/13	12	24.34	1	24.85	24.80	11	10,504	0.10%
2023/03/10	63	24.96	9.1	25.06	24.95	54	10,655	0.51%
2023/03/09	16	26.49	10.2	26.54	26.20	5.8	10,463	0.06%
2023/03/08	28	26.32	160.1	26.56	27.05	-132.1	10,247	-1.29%	大賣/鉅額交易
2023/03/07	41.1	25.83	37.1	25.97	25.80	4	9,690	0.04%
2023/03/06	1	25.05	18.1	24.94	24.90	-17.1	9,105	-0.19%
2023/03/03	2	24.55	38	24.66	24.60	-36	8,982	-0.40%
2023/03/02	38	24.68	20	24.83	24.90	18	8,879	0.20%
2023/03/01	16	24.11	4	24.15	24.15	12	8,746	0.14%
2023/02/24	13	24.47	10.2	24.20	24.25	2.8	8,686	0.03%
2023/02/23	13.1	24.79	5.2	24.81	24.60	7.9	8,618	0.09%
2023/02/22	10	25.07	8.3	24.94	24.90	1.7	8,528	0.02%
2023/02/21	21	25.20	8	25.31	25.20	13	8,367	0.16%
2023/02/20	47	24.80	19	24.90	25.05	28	8,186	0.34%
2023/02/17	13	24.37	8	24.27	24.35	5	8,247	0.06%
2023/02/16	86	24.98	45.2	24.67	24.50	40.8	8,317	0.49%
2023/02/15	13	24.12	15	24.23	24.40	-2	7,883	-0.03%
2023/02/14	2	23.20	2	23.45	23.15	0	7,305	0.00%
2023/02/13	12	23.34	2.1	23.42	23.30	9.9	7,282	0.14%
2023/02/10	4	23.40	1	23.25	23.30	3	7,222	0.04%
2023/02/09	16	23.72	1	23.60	23.60	15	7,214	0.21%
2023/02/08	6	23.43	2	23.33	23.25	4	7,010	0.06%
2023/02/07	6	23.31	2	23.50	23.50	4	6,953	0.06%
2023/02/06	6	23.47	1.3	23.21	23.15	4.7	6,919	0.07%
2023/02/03	24	23.62	9	23.54	23.50	15	6,878	0.22%
2023/02/02	7	23.91	10.1	24.05	23.95	-3.1	6,752	-0.05%
2023/02/01	37	24.18	45	24.23	24.10	-8	6,397	-0.13%
2023/01/31	6	21.53	46.6	22.40	23.00	-40.6	5,630	-0.72%
2023/01/30	3	21.13	3	20.70	21.15	0	5,137	0.00%
2023/01/17	2	20.45	0.5	20.50	20.55	1.5	5,089	0.03%
2023/01/16	0	0.00	0.5	20.35	20.35	-0.5	5,134	-0.01%
2023/01/13	4	20.60	4	20.40	20.35	0	5,137	0.00%
2023/01/11	1	20.60	1	20.50	20.50	0	5,090	0.00%
2023/01/10	2	20.53	0	20.55	20.45	2	5,085	0.04%
2023/01/09	1	20.80	0	0.00	20.80	1	5,067	0.02%
2023/01/06	1	20.75	1	20.80	20.80	0	5,054	0.00%
2023/01/05	2	21.38	8	21.56	21.25	-6	5,063	-0.12%
2023/01/04	59	21.80	30	21.63	21.50	29	4,984	0.58%
2023/01/03	21	20.90	12	20.89	20.85	9	4,544	0.20%
2022/12/29	5	20.10	0	0.00	20.15	5	4,372	0.11%
2022/12/28	0	0.00	41.1	20.60	20.30	-41.1	4,373	-0.94%
2022/12/27	0	0.00	2	20.70	20.55	-2	4,356	-0.05%
2022/12/23	1	20.40	0.1	20.45	20.50	0.9	4,347	0.02%
2022/12/22	0	0.00	11	20.54	20.40	-11	4,360	-0.25%
2022/12/21	2	20.50	0	0.00	20.25	2	4,403	0.05%
2022/12/20	0	0.00	19	19.75	19.75	-19	4,355	-0.44%
2022/12/16	0	0.00	1	20.55	20.75	-1	4,371	-0.02%
2022/12/15	1	20.95	0	0.00	20.95	1	4,337	0.02%
2022/12/14	3	20.92	1	20.75	20.75	2	4,303	0.05%
2022/12/12	1	20.85	0	0.00	20.85	1	4,301	0.02%
2022/12/09	5	20.93	2	21.03	20.80	3	4,192	0.07%
2022/12/08	23.1	20.29	5	20.35	20.20	18.1	4,016	0.45%
2022/12/07	1	20.80	0	0.00	20.00	1	3,986	0.03%
2022/12/06	3	21.57	22	20.83	20.75	-19	3,905	-0.49%
2022/12/05	13	20.55	1	20.60	20.60	12	3,654	0.33%
2022/12/02	19	20.49	34.7	20.28	20.65	-15.7	3,587	-0.44%
2022/12/01	0	0.00	3	19.85	19.45	-3	3,338	-0.09%
2022/11/30	19.1	19.85	9	19.74	19.70	10.1	3,315	0.30%
2022/11/29	2	19.10	0	0.00	19.05	2	3,186	0.06%
2022/11/28	0	0.00	8	18.63	18.80	-8	3,193	-0.25%
2022/11/24	3	18.90	2	19.00	18.80	1	3,240	0.03%
2022/11/23	34	18.79	1	18.95	18.75	33	3,269	1.01%
2022/11/21	1	18.70	0	0.00	18.55	1	3,392	0.03%
2022/11/18	4	18.91	1	18.60	18.50	3	3,406	0.09%
2022/11/16	7.6	19.31	6	18.94	18.95	1.6	3,367	0.05%
2022/11/15	18.4	19.00	52	19.37	19.40	-33.6	3,289	-1.02%
2022/11/14	2	18.48	4.2	18.50	18.90	-2.2	2,968	-0.07%
2022/11/11	3	17.32	0	0.00	17.20	3	2,765	0.11%
2022/11/10	4	17.23	0.3	17.30	17.20	3.7	2,787	0.13%
2022/11/09	0	0.00	1	17.60	17.50	-1	2,813	-0.04%
2022/11/08	1	17.45	0	0.00	17.45	1	2,842	0.04%
2022/11/04	0.3	16.95	0	0.00	17.00	0.3	2,830	0.01%
2022/11/02	0	17.10	0	0.00	17.00	0	2,906	0.00%
2022/11/01	2	16.90	0	0.00	16.95	2	2,912	0.07%
2022/10/31	0	0.00	22	16.65	16.55	-22	2,945	-0.75%
2022/10/28	10	16.65	10	16.45	16.45	0	3,124	0.00%
2022/10/27	5	16.80	1	16.85	16.85	4	3,447	0.12%
2022/10/26	1	16.60	0	0.00	16.50	1	3,476	0.03%
2022/10/25	4	16.76	1	16.65	16.65	3	3,537	0.08%
2022/10/24	1	16.50	0	0.00	16.75	1	3,550	0.03%
2022/10/20	0	0.00	11	16.28	16.55	-11	3,560	-0.31%
2022/10/19	0	0.00	1	16.60	16.40	-1	3,557	-0.03%
2022/10/18	1	16.40	0	0.00	16.50	1	3,638	0.03%
2022/10/13	1	15.85	0	16.09	15.90	1	3,697	0.03%
2022/10/12	5	16.70	0	0.00	16.80	5	3,650	0.14%
2022/10/11	3	17.35	0	0.00	17.25	3	3,661	0.08%
2022/10/07	0	0.00	2.3	18.30	18.15	-2.3	3,654	-0.06%
2022/10/06	0	0.00	1	18.40	18.35	-1	3,688	-0.03%
2022/09/30	1	17.80	0	0.00	18.20	1	3,968	0.03%
2022/09/29	0.7	18.45	4.3	18.26	18.40	-3.7	4,014	-0.09%
2022/09/28	22	18.10	2	18.15	17.85	20	4,154	0.48%
2022/09/27	2	19.23	1	19.30	19.30	1	4,195	0.02%
2022/09/26	14.7	19.47	4	19.81	19.30	10.7	4,277	0.25%
2022/09/23	1	20.20	0	0.00	20.20	1	4,572	0.02%
2022/09/22	1	20.15	0	0.00	20.25	1	4,718	0.02%
2022/09/21	6	20.36	0	0.00	20.35	6	4,934	0.12%
2022/09/20	11	20.70	0	0.00	20.75	11	5,447	0.20%
2022/09/19	0	0.00	2	20.35	20.60	-2	5,664	-0.04%
2022/09/15	2	20.15	6	20.05	20.05	-4	5,882	-0.07%
2022/09/14	7	20.00	0	0.00	20.10	7	6,010	0.12%
2022/09/13	0.1	20.50	0	0.00	20.45	0.1	6,039	0.00%
2022/09/12	6	20.30	0	0.00	20.35	6	6,108	0.10%
2022/09/07	0	0.00	6	20.10	19.95	-6	6,226	-0.10%
2022/09/06	11	20.14	0	0.00	20.15	11	6,350	0.17%
2022/09/05	10	20.60	2	20.65	20.60	8	6,376	0.13%
2022/09/02	0.7	21.30	0	0.00	20.95	0.7	6,381	0.01%
2022/09/01	6	21.28	1	21.75	21.30	5	6,396	0.08%
2022/08/30	1.6	22.29	2	22.20	22.05	-0.4	6,416	-0.01%
2022/08/29	0	0.00	1	21.85	21.70	-1	6,421	-0.02%
2022/08/26	5	23.48	2	23.43	23.35	3	6,404	0.05%
2022/08/25	10	23.35	0	0.00	23.30	10	6,413	0.16%
2022/08/24	1	23.30	5.4	23.30	23.30	-4.4	6,494	-0.07%
2022/08/23	0	23.25	5	23.30	23.25	-5	6,755	-0.07%
2022/08/22	1	23.30	0	0.00	23.20	1	6,962	0.01%
2022/08/19	4	23.03	0	0.00	23.15	4	7,041	0.06%
2022/08/17	0	23.05	1	23.00	23.00	-1	7,267	-0.01%
2022/08/16	0	0.00	1	22.70	22.70	-1	7,405	-0.01%
2022/08/15	1	22.85	0	0.00	22.80	1	7,460	0.01%
2022/08/12	0	22.40	0	0.00	22.35	0	7,511	0.00%
2022/08/11	1	22.15	3	22.32	22.10	-2	7,569	-0.03%
2022/08/10	2	22.08	0	0.00	22.25	2	7,677	0.03%
2022/08/09	1	21.80	21	21.51	21.75	-20	7,728	-0.26%
2022/08/08	3	21.03	0	0.00	21.45	3	7,791	0.04%
2022/08/05	13	21.11	2	21.03	21.15	11	7,918	0.14%
2022/08/04	24	20.11	61	20.24	20.50	-37	8,081	-0.46%
2022/08/03	18.9	21.73	17	22.26	21.25	1.9	8,271	0.02%
2022/08/01	1	23.90	15	23.95	23.85	-14	8,278	-0.17%
2022/07/28	0.1	23.85	1	23.65	23.65	-0.9	8,409	-0.01%
2022/07/25	1	24.15	4	23.89	23.80	-3	9,126	-0.03%
2022/07/22	5	23.52	0	0.00	23.35	5	9,459	0.05%
2022/07/21	0	0.00	2	23.10	23.40	-2	9,984	-0.02%
2022/07/20	1	23.65	0	0.00	23.40	1	11,019	0.01%
2022/07/19	0	0.00	10	23.70	23.70	-10	11,428	-0.09%
2022/07/15	1	23.30	0	0.00	23.20	1	12,261	0.01%
2022/07/14	0	22.75	0	0.00	23.25	0	12,674	0.00%
2022/07/13	1	22.85	41	22.85	22.90	-40	13,397	-0.30%
2022/07/12	30	22.28	0	0.00	22.15	30	13,715	0.22%
2022/07/11	32	23.23	0	0.00	23.40	32	14,595	0.22%
2022/07/08	12	24.27	1	24.05	24.05	11	15,072	0.07%
2022/07/07	0	0.00	20	23.60	24.05	-20	15,408	-0.13%
2022/07/06	2	24.10	3	24.63	23.60	-1	15,750	-0.01%
2022/07/05	62	24.98	0.4	25.05	25.05	61.7	16,188	0.38%
2022/07/04	6	25.05	12	25.10	24.95	-6	16,491	-0.04%
2022/07/01	10	25.78	51	26.05	25.15	-41	16,686	-0.25%
2022/06/30	5	25.87	64	25.98	25.90	-59	16,644	-0.35%
2022/06/29	7	25.96	4	26.29	26.00	3	16,923	0.02%
2022/06/28	35	26.02	29.2	26.21	26.30	5.8	17,658	0.03%
2022/06/27	107	25.36	2	25.73	25.65	105	17,437	0.60%	大買/鉅額交易
2022/06/24	2	25.00	13	24.08	25.05	-11	17,648	-0.06%
2022/06/23	1	23.00	0	0.00	23.30	1	18,132	0.01%
2022/06/22	25	23.39	213	23.73	23.10	-188	18,417	-1.02%	大賣/鉅額交易
2022/06/21	201	23.30	0.1	23.35	23.40	200.9	19,090	1.05%	大買/鉅額交易
2022/06/20	1.5	22.90	1	23.40	22.65	0.5	19,275	0.00%
2022/06/17	1	23.50	2	23.30	23.50	-1	19,820	-0.01%
2022/06/16	1	23.80	2	23.90	23.70	-1	20,589	0.00%
2022/06/15	1	24.35	2	24.55	24.30	-1	20,702	0.00%
2022/06/14	2	24.08	3.1	23.98	24.30	-1.1	21,396	-0.01%
2022/06/13	2	24.20	1	24.25	24.15	1	22,083	0.00%
2022/06/10	2	24.85	0	0.00	24.80	2	22,111	0.01%
2022/06/09	1	25.00	0	0.00	25.20	1	22,105	0.00%
2022/06/07	2	25.33	1	25.30	25.35	1	22,136	0.00%
2022/06/06	3	25.47	1	25.40	25.45	2	22,251	0.01%
2022/06/02	1	25.85	0	0.00	25.55	1	22,264	0.00%
2022/06/01	4	26.15	0	0.00	26.15	4	22,225	0.02%
2022/05/31	2	26.53	2.5	26.50	26.40	-0.5	22,239	0.00%
2022/05/30	1	26.20	5	26.41	26.35	-4	21,982	-0.02%
2022/05/27	5	25.55	16	25.44	25.30	-11	21,776	-0.05%
2022/05/26	1	25.75	4	25.70	25.35	-3	21,679	-0.01%
2022/05/25	7	25.90	8	25.67	25.60	-1	21,588	0.00%
2022/05/24	8	25.62	0	0.00	25.10	8	21,447	0.04%
2022/05/23	0	0.00	8	25.94	25.85	-8	21,266	-0.04%
2022/05/20	13	25.96	5	25.89	25.40	8	21,200	0.04%
2022/05/19	7	24.96	2	25.35	25.55	5	21,124	0.02%
2022/05/18	0.1	25.60	4	25.70	25.60	-3.9	21,041	-0.02%
2022/05/17	6	25.15	1	25.10	25.20	5	20,905	0.02%
2022/05/16	1	24.70	3	24.72	24.75	-2	20,794	-0.01%
2022/05/13	7	24.37	2	24.60	24.60	5	20,704	0.02%
2022/05/12	5	24.17	5	23.50	23.50	0	20,552	0.00%
2022/05/11	11	24.77	68	24.68	24.35	-57	20,338	-0.28%
2022/05/10	3.5	26.11	2	26.00	26.00	1.5	19,990	0.01%
2022/05/09	2	25.83	5	25.80	25.85	-3	19,871	-0.02%
2022/05/06	3	26.90	0	0.00	27.00	3	19,662	0.02%
2022/05/05	3	27.97	2	27.65	27.55	1	19,592	0.01%
2022/05/04	2	27.55	0	0.00	27.45	2	19,507	0.01%
2022/05/03	12	27.96	7	27.39	27.45	5	19,425	0.03%
2022/04/29	13	28.65	46	28.71	28.35	-33	19,134	-0.17%
2022/04/28	30	29.38	4	29.58	29.05	26	18,765	0.14%
2022/04/27	28	29.73	16	29.76	29.75	12	18,340	0.07%
2022/04/26	20	29.79	37.1	30.10	29.95	-17.1	17,840	-0.10%
2022/04/25	11	28.44	62.1	28.02	28.45	-51.1	16,770	-0.30%
2022/04/22	28	29.99	72.1	29.92	30.10	-44.1	16,309	-0.27%
2022/04/21	17	29.85	42	30.01	29.70	-25	15,852	-0.16%
2022/04/20	23	30.53	14.4	30.64	30.30	8.6	15,463	0.06%
2022/04/19	130	30.69	58.2	30.41	30.80	71.8	15,050	0.48%	大買/
2022/04/18	36	30.23	27	30.08	29.90	9	14,302	0.06%
2022/04/15	123	30.89	135.1	30.94	30.35	-12.1	13,943	-0.09%	大買/大賣/
2022/04/14	48	29.78	39	29.90	30.15	9	12,986	0.07%
2022/04/13	12	29.27	12.1	29.44	29.30	-0.1	12,442	0.00%
2022/04/12	194	29.39	190	29.47	29.10	4	12,085	0.03%	大買/大賣/
2022/04/11	25	29.59	12	29.40	28.90	13	11,717	0.11%
2022/04/08	6	29.01	13.3	29.42	29.35	-7.3	11,133	-0.07%
2022/04/07	9	29.10	7	29.16	28.15	2	10,734	0.02%
2022/04/06	10	29.18	9.1	29.51	29.60	0.9	10,485	0.01%
2022/04/01	11	29.17	13.1	29.11	29.00	-2.1	10,204	-0.02%
2022/03/31	33	29.36	34.5	29.55	28.75	-1.5	9,773	-0.02%
2022/03/30	15	28.17	56	28.33	28.45	-41	8,828	-0.46%
2022/03/29	25	28.83	28.2	28.54	28.65	-3.2	8,542	-0.04%
2022/03/28	157	28.62	180.3	28.54	28.75	-23.3	8,081	-0.29%	大買/大賣/
2022/03/25	39	28.02	25.1	27.90	27.80	13.9	7,382	0.19%
2022/03/24	62	27.83	76.2	27.83	27.75	-14.2	7,265	-0.20%
2022/03/23	6	27.07	12.5	27.08	27.10	-6.5	6,549	-0.10%
2022/03/22	41	27.04	34	26.99	27.45	7	6,329	0.11%
2022/03/21	81	27.08	78.1	27.21	27.00	2.9	5,717	0.05%
2022/03/18	7	25.39	2	25.48	25.30	5	4,929	0.10%
2022/03/17	43.1	25.53	35.1	25.76	25.80	8	4,815	0.17%
2022/03/16	214	25.77	356.3	25.90	26.25	-142.3	3,987	-3.57%	大買/大賣/鉅額交易
2022/03/15	6	24.24	3.1	24.00	23.90	2.9	3,310	0.09%
2022/03/14	3	23.97	3	24.20	24.45	0	3,279	0.00%
2022/03/11	6	24.17	7	24.09	23.95	-1	3,267	-0.03%
2022/03/10	34	24.29	6	24.21	24.15	28	3,261	0.86%
2022/03/09	2	24.58	4	24.35	24.45	-2	3,206	-0.06%
2022/03/08	6	23.60	7	22.96	22.85	-1	3,085	-0.03%
2022/03/07	8	23.95	11	23.93	23.70	-3	3,046	-0.10%
2022/03/04	11	24.61	6	24.49	24.45	5	3,021	0.17%
2022/03/03	1	24.20	1	24.35	24.30	0	2,939	0.00%
2022/03/02	1	24.00	0	0.00	23.90	1	2,971	0.03%
2022/03/01	1	23.35	17	23.72	23.80	-16	2,968	-0.54%
2022/02/25	3	23.23	15.5	23.25	23.15	-12.5	3,000	-0.42%
2022/02/22	52	23.71	0	0.00	23.70	52	3,133	1.66%
2022/02/21	0	0.00	7	24.30	24.20	-7	3,242	-0.22%
2022/02/18	2	23.85	2	23.95	23.90	0	3,320	0.00%
2022/02/16	6	23.88	0	0.00	23.75	6	3,657	0.16%
2022/02/15	0	0.00	1	23.70	23.60	-1	3,833	-0.03%
2022/02/14	0	23.80	0	0.00	23.60	0	3,921	0.00%
2022/02/10	0	0.00	0.1	24.35	24.35	-0.1	4,307	0.00%
2022/02/08	0	24.00	0	23.95	24.15	0	4,596	0.00%
2022/02/07	2	23.68	2	23.60	23.95	0	4,742	0.00%
2022/01/26	4	22.40	2	22.85	22.85	2	5,026	0.04%
2022/01/25	5	22.61	0	0.00	22.55	5	5,675	0.09%
2022/01/24	10	23.03	10	22.93	22.95	0	6,206	0.00%
2022/01/21	4	23.69	0	0.00	23.50	4	6,222	0.06%
2022/01/20	1	23.90	0.1	24.00	23.95	0.9	6,244	0.01%
2022/01/19	5	24.01	3	24.15	23.95	2	6,273	0.03%
2022/01/18	2	23.88	3	23.88	23.80	-1	6,247	-0.02%
2022/01/17	2	23.88	2	23.95	23.95	0	6,252	0.00%
2022/01/14	9	24.00	7.1	23.87	24.00	1.9	6,330	0.03%
2022/01/13	2	24.43	5	24.51	24.35	-3	6,428	-0.05%
2022/01/12	3.9	24.16	3	24.20	24.20	0.9	6,560	0.01%
2022/01/11	3.9	24.32	0	0.00	24.30	3.9	6,571	0.06%
2022/01/10	2	24.23	0	24.35	24.50	2	6,649	0.03%
2022/01/07	0	0.00	38.6	24.26	24.30	-38.6	6,820	-0.57%
2022/01/06	2	24.75	1	24.65	24.65	1	6,815	0.01%
2022/01/05	1.2	24.92	1	25.05	24.80	0.2	6,871	0.00%
2022/01/04	3.8	24.66	2	24.75	24.95	1.8	6,905	0.03%
2022/01/03	2	24.70	0.2	24.75	24.70	1.8	6,924	0.03%
2021/12/30	4	24.90	2.2	24.92	24.95	1.8	6,998	0.03%
2021/12/29	3	25.05	11	24.92	25.05	-8	7,137	-0.11%
2021/12/28	10	24.75	0	24.95	24.70	10	7,141	0.14%
2021/12/27	0	0.00	28	24.93	24.80	-28	7,259	-0.39%
2021/12/24	0	0.00	4	24.90	24.75	-4	7,615	-0.05%
2021/12/23	6	25.02	12	25.06	24.95	-6	7,758	-0.08%
2021/12/22	65	24.87	57	24.85	24.85	8	7,827	0.10%
2021/12/21	7	24.99	29	24.94	25.05	-22	7,840	-0.28%
2021/12/20	99	25.39	36.1	25.26	25.35	62.9	7,910	0.79%
2021/12/17	19	24.71	4	24.75	24.65	15	7,703	0.19%
2021/12/16	2	24.35	2	24.55	24.30	0	7,643	0.00%
2021/12/15	22	24.30	1	24.25	24.30	21	7,698	0.27%
2021/12/14	14	24.20	4	24.15	24.20	10	7,866	0.13%
2021/12/13	4	24.96	16	24.91	24.80	-12	8,197	-0.15%
2021/12/10	0	0.00	16	24.65	24.65	-16	8,217	-0.19%
2021/12/09	4	24.65	1	24.85	24.55	3	8,237	0.04%
2021/12/08	5	24.30	1	24.50	24.30	4	8,224	0.05%
2021/12/07	6	24.18	0	0.00	24.15	6	8,207	0.07%
2021/12/03	5	24.23	4	24.18	24.10	1	8,231	0.01%
2021/12/02	2	24.10	3	24.15	24.15	-1	8,218	-0.01%
2021/12/01	0	0.00	1	24.25	24.35	-1	8,225	-0.01%
2021/11/30	5	24.51	5	24.52	24.45	0	8,237	0.00%
2021/11/29	5.8	24.09	7	24.05	24.25	-1.2	8,258	-0.01%
2021/11/26	6	24.81	4	24.59	24.55	2	8,247	0.02%
2021/11/25	4	25.06	8	25.02	25.00	-4	8,236	-0.05%
2021/11/24	8	25.10	5	25.05	25.05	3	8,274	0.04%
2021/11/23	45.8	24.90	7.1	24.91	24.80	38.7	8,269	0.47%
2021/11/22	4	25.08	1	25.15	25.10	3	8,299	0.04%
2021/11/19	6	25.13	4	25.25	25.05	2	8,309	0.02%
2021/11/18	12	25.19	0	25.18	25.45	12	8,303	0.14%
2021/11/17	3	25.10	4	24.90	24.80	-1	8,230	-0.01%
2021/11/16	12	25.01	3	25.00	25.05	9	8,189	0.11%
2021/11/15	14	25.05	12	25.03	25.00	2	8,180	0.02%
2021/11/12	6	26.36	6	26.60	26.20	0	8,018	0.00%
2021/11/11	7	27.19	3	26.88	27.00	4	7,911	0.05%
2021/11/10	12	27.13	1	27.15	27.05	11	7,949	0.14%
2021/11/09	9	27.65	12	27.64	27.60	-3	7,845	-0.04%
2021/11/08	7	27.69	3	27.42	27.25	4	7,679	0.05%
2021/11/05	12	27.53	9	27.47	27.35	3	7,642	0.04%
2021/11/04	19	27.93	21	27.96	27.90	-2	7,595	-0.03%
2021/11/03	17.5	27.70	9.3	28.04	28.05	8.2	7,524	0.11%
2021/11/02	94	27.48	63	27.61	27.75	31	7,250	0.43%
2021/11/01	14	26.81	16	26.95	27.20	-2	6,671	-0.03%
2021/10/29	0	0.00	1	24.75	24.75	-1	6,307	-0.02%
2021/10/28	4	24.80	3	24.87	25.05	1	6,756	0.01%
2021/10/27	4	24.80	4	24.80	24.85	0	6,775	0.00%
2021/10/26	3	25.22	0	0.00	25.10	3	6,809	0.04%
2021/10/25	5	25.05	0	0.00	25.05	5	6,845	0.07%
2021/10/22	2	25.25	5	25.05	24.80	-3	6,955	-0.04%
2021/10/21	3	25.85	1	25.50	25.50	2	7,011	0.03%
2021/10/20	1	26.35	12	26.22	26.35	-11	6,926	-0.16%
2021/10/18	7	25.34	4	25.55	25.20	3	6,903	0.04%
2021/10/15	208	26.04	212	25.61	25.30	-4	6,979	-0.06%	大買/大賣/
2021/10/14	1	24.70	1	24.65	24.65	0	6,956	0.00%
2021/10/13	10	24.60	0	0.00	24.55	10	7,165	0.14%
2021/10/12	0	0.00	5	25.20	25.30	-5	7,243	-0.07%
2021/10/08	0	0.00	7	26.12	25.85	-7	7,302	-0.10%
2021/10/07	0	0.00	1	26.00	26.10	-1	7,418	-0.01%
2021/10/06	4	25.45	15	25.70	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	25.53	0	0.00	24.80	4	7,782	0.05%
2021/10/01	20	26.91	18	27.00	26.15	2	7,827	0.03%
2021/09/30	14	26.89	5	26.81	26.75	9	7,689	0.12%
2021/09/29	4	26.20	2	25.90	26.55	2	7,694	0.03%
2021/09/28	2	26.05	1	26.10	26.20	1	7,782	0.01%
2021/09/27	0	0.00	15	26.14	26.35	-15	8,029	-0.19%
2021/09/24	2	25.20	3	25.35	25.20	-1	8,368	-0.01%
2021/09/23	4	25.26	0	0.00	25.20	4	9,097	0.04%
2021/09/22	3	25.23	0	0.00	25.15	3	10,530	0.03%
2021/09/17	9	26.52	2	26.15	25.95	7	11,245	0.06%
2021/09/16	45	27.46	42	27.70	26.95	3	11,377	0.03%
2021/09/15	1	26.35	13	26.42	26.60	-12	11,345	-0.11%
2021/09/14	6	25.73	1	25.85	25.80	5	11,464	0.04%
2021/09/13	3	26.22	6	26.28	26.20	-3	11,873	-0.03%
2021/09/10	1	25.60	1	25.50	25.60	0	12,116	0.00%
2021/09/07	1	25.65	0	0.00	25.80	1	12,853	0.01%
2021/09/06	5.1	25.55	6	25.63	25.50	-1	13,110	-0.01%
2021/09/03	1	26.35	3	26.17	26.05	-2	13,308	-0.02%
2021/09/02	1	26.20	0	0.00	26.25	1	13,506	0.01%
2021/09/01	5	26.55	6	26.40	26.30	-1	13,602	-0.01%
2021/08/31	1	26.75	2	26.60	26.55	-1	13,779	-0.01%
2021/08/30	0	0.00	2	26.33	26.05	-2	14,013	-0.01%
2021/08/26	7	25.87	3	25.88	25.55	4	14,485	0.03%
2021/08/25	2	25.30	0	0.00	25.70	2	14,827	0.01%
2021/08/24	2	25.35	0	0.00	25.35	2	15,153	0.01%
2021/08/23	3	25.07	0	0.00	25.15	3	15,967	0.02%
2021/08/20	0	0.00	1	24.15	24.25	-1	16,902	-0.01%
2021/08/18	6	23.81	12	24.26	25.05	-6	18,007	-0.03%
2021/08/16	3.1	25.43	7.1	25.39	24.75	-4	18,509	-0.02%
2021/08/13	5	26.25	5	26.25	26.10	0	18,716	0.00%
2021/08/12	0	0.00	1	27.00	26.95	-1	19,189	-0.01%
2021/08/11	11	26.98	6	26.73	26.65	5	20,136	0.02%
2021/08/10	2	27.63	5	28.01	27.45	-3	20,604	-0.01%
2021/08/09	0	0.00	5	28.38	28.20	-5	21,128	-0.02%
2021/08/06	0	0.00	3	28.10	28.05	-3	21,907	-0.01%
2021/08/05	3	28.12	6	28.21	28.15	-3	22,721	-0.01%
2021/08/04	20	28.89	12	28.85	28.70	8	23,284	0.03%
2021/08/03	18	28.88	14	29.03	29.20	4	24,071	0.02%
2021/08/02	4	27.66	28	27.51	27.90	-24	24,733	-0.10%
2021/07/29	0	0.00	1	27.20	27.55	-1	28,156	0.00%
2021/07/28	26	26.99	1	26.90	27.00	25	29,707	0.08%
2021/07/27	20	27.85	12	28.30	27.75	8	30,748	0.03%
2021/07/23	2	27.70	5	27.60	27.70	-3	33,122	-0.01%
2021/07/22	3	27.22	11	27.45	27.05	-8	34,888	-0.02%
2021/07/21	7	27.44	3	27.47	27.25	4	36,962	0.01%
2021/07/20	6	28.28	2	28.18	28.10	4	38,096	0.01%
2021/07/19	1	29.00	3	29.65	28.95	-2	39,502	-0.01%
2021/07/16	40	28.77	37	28.78	28.90	3	41,385	0.01%
2021/07/15	4	28.33	12	28.44	28.95	-8	41,753	-0.02%
2021/07/14	3	27.48	21	27.48	27.80	-18	42,839	-0.04%
2021/07/13	7	29.07	44	28.61	28.30	-37	43,760	-0.08%
2021/07/12	11	29.54	14	29.74	29.15	-3	44,544	-0.01%
2021/07/09	28	28.94	42.4	28.86	28.80	-14.4	44,484	-0.03%
2021/07/08	22	29.03	17	29.01	29.30	5	44,900	0.01%
2021/07/07	14	28.64	9	28.48	28.40	5	45,354	0.01%
2021/07/06	6	29.27	6	29.38	29.10	0	46,245	0.00%
2021/07/05	11	29.70	17	29.64	29.55	-6	46,413	-0.01%
2021/07/02	11	29.80	51	30.03	29.65	-40	46,846	-0.09%
2021/07/01	65	30.24	15	30.24	29.50	50	47,282	0.11%
2021/06/30	52	31.22	54.5	30.92	30.50	-2.5	46,959	-0.01%
2021/06/29	99.3	30.98	92.3	31.12	31.30	6.9	46,253	0.01%
2021/06/28	27.5	29.48	74	29.33	29.90	-46.5	44,851	-0.10%
2021/06/25	8	28.64	9	28.48	28.20	-1	44,130	0.00%
2021/06/24	50	27.98	30	28.36	28.45	20	44,060	0.05%
2021/06/23	14	27.52	8	27.50	27.45	6	43,780	0.01%
2021/06/22	25	27.79	14	28.11	27.70	11	43,618	0.03%
2021/06/21	16	26.49	11	26.81	26.75	5	43,200	0.01%
2021/06/18	20	27.83	156	27.58	27.55	-136	42,998	-0.32%	大賣/鉅額交易
2021/06/17	7	28.20	4	28.20	28.45	3	42,814	0.01%
2021/06/16	48	29.00	16	28.96	28.35	32	42,749	0.07%
2021/06/15	21	29.08	12	29.21	29.20	9	42,399	0.02%
2021/06/11	58	28.80	59	28.85	28.40	-1	42,182	0.00%
2021/06/09	0	0.00	2	28.63	28.50	-2	41,841	0.00%
2021/06/08	5	29.19	8	29.46	28.95	-3	41,819	-0.01%
2021/06/07	9	29.09	12	28.45	29.00	-3	41,699	-0.01%
2021/06/04	9	28.96	2	29.28	28.70	7	41,580	0.02%
2021/06/03	10	29.95	12	29.82	29.65	-2	41,396	0.00%
2021/06/02	20	29.50	26	29.49	29.65	-6	41,181	-0.01%
2021/06/01	16	29.41	36	29.12	29.15	-20	40,922	-0.05%
2021/05/31	104	29.75	106	29.83	29.30	-2	40,676	0.00%	大買/大賣/
2021/05/28	217	28.08	361	28.06	28.25	-144	40,142	-0.36%	大買/大賣/鉅額交易
2021/05/27	153	27.04	38.4	27.23	26.90	114.6	39,266	0.29%	大買/鉅額交易
2021/05/26	30.4	26.15	54	26.35	26.80	-23.6	38,735	-0.06%
2021/05/25	50	25.85	25.4	25.65	25.80	24.6	38,339	0.06%
2021/05/24	15	25.59	30	25.48	25.65	-15	38,199	-0.04%
2021/05/21	16	24.83	9	25.07	25.30	7	38,032	0.02%
2021/05/20	59	25.27	44	25.10	24.55	15	37,934	0.04%
2021/05/19	83	25.59	55	25.55	25.90	28	37,474	0.07%
2021/05/18	35	23.82	28	24.13	24.30	7	36,681	0.02%
2021/05/17	37	22.27	18	22.66	22.10	19	36,245	0.05%
2021/05/14	25	25.82	22.1	24.63	24.55	2.9	35,672	0.01%
2021/05/13	6,530	25.35	6,538	25.83	25.35	-8	34,903	-0.02%	大買/大賣/
2021/05/12	31	28.68	38	28.53	28.15	-7	34,109	-0.02%
2021/05/11	51	32.46	86	32.37	31.25	-35	33,480	-0.10%
2021/05/10	38	34.61	129	34.60	34.70	-91	32,591	-0.28%	大賣/
2021/05/07	132	33.29	88	34.03	33.40	44	31,538	0.14%	大買/
2021/05/06	188	35.14	153.2	35.52	34.10	34.8	30,530	0.11%	大買/大賣/
2021/05/05	1,235	33.70	1,340	33.91	34.10	-105	28,108	-0.37%	大買/大賣/鉅額交易
2021/05/04	154	31.67	105	31.39	31.00	49	26,584	0.18%	大買/大賣/
2021/05/03	91.3	34.58	101.1	34.75	33.00	-9.8	25,599	-0.04%	大賣/
2021/04/29	145.2	34.52	154.1	34.72	34.50	-8.9	25,240	-0.04%	大買/大賣/
2021/04/28	161	34.54	136	34.79	35.30	25	23,841	0.10%	大買/大賣/
2021/04/27	126.2	31.51	210.2	31.04	32.45	-84.1	22,174	-0.38%	大買/大賣/
2021/04/26	159.2	28.44	139	28.94	29.65	20.2	20,154	0.10%	大買/大賣/
2021/04/23	238	27.53	114.6	27.52	27.00	123.4	19,023	0.65%	大買/大賣/鉅額交易
2021/04/22	171.2	26.85	359.5	26.43	27.10	-188.3	17,660	-1.07%	大買/大賣/鉅額交易
2021/04/21	22.1	24.81	19.1	25.10	24.90	3	15,604	0.02%
2021/04/20	118	24.97	52	24.80	25.00	66	15,167	0.44%	大買/
2021/04/19	47	24.41	139.1	24.51	24.95	-92.1	14,057	-0.65%	大賣/
2021/04/16	79.1	22.65	84	22.44	22.70	-4.9	13,045	-0.04%
2021/04/15	41.1	21.16	26	21.29	21.15	15.1	12,194	0.12%
2021/04/14	55.1	21.03	96	20.78	20.70	-40.9	12,258	-0.33%
2021/04/13	436	22.00	355	22.19	21.60	81	11,966	0.68%	大買/大賣/
2021/04/12	124	22.33	36	21.75	22.20	88	11,508	0.76%	大買/
2021/04/09	11	20.60	13	20.75	20.55	-2	10,573	-0.02%
2021/04/08	57	21.28	48	21.28	21.10	9	10,310	0.09%
2021/04/07	29	20.64	53.3	20.72	21.00	-24.3	9,823	-0.25%
2021/04/06	20	19.85	7	19.93	19.80	13	9,588	0.14%
2021/04/01	54	19.69	1	19.75	19.70	53	9,580	0.55%
2021/03/31	0	0.00	2	19.80	19.80	-2	9,645	-0.02%
2021/03/30	11	19.75	2	19.75	19.75	9	9,716	0.09%
2021/03/29	306	20.10	344	20.02	19.90	-38	9,995	-0.38%	大買/大賣/
2021/03/26	11	19.34	22	19.53	19.60	-11	10,000	-0.11%
2021/03/25	20	19.28	22	19.24	19.10	-2	10,195	-0.02%
2021/03/24	10	19.24	10	19.25	19.25	0	10,302	0.00%
2021/03/23	13	19.47	17.1	19.39	19.30	-4.1	10,399	-0.04%
2021/03/22	1	19.45	11	19.55	19.75	-10	10,461	-0.10%
2021/03/19	23.1	19.21	14	19.17	19.25	9.1	10,574	0.09%
2021/03/18	22	19.54	1	19.45	19.45	21	10,689	0.20%
2021/03/17	24	19.57	12	19.49	19.45	12	10,864	0.11%
2021/03/16	24	19.70	6	19.85	19.65	18	11,078	0.16%
2021/03/15	37	19.87	1	19.90	19.75	36	11,333	0.32%
2021/03/12	333	19.95	327	19.79	19.70	6	11,609	0.05%	大買/大賣/
2021/03/10	18	19.31	18	19.66	19.50	0	11,945	0.00%
2021/03/09	8	18.91	25	18.92	19.00	-17	12,019	-0.14%
2021/03/08	3	19.45	0	0.00	19.20	3	12,130	0.02%
2021/03/05	20	19.64	15	19.55	19.30	5	12,435	0.04%
2021/03/04	11	20.10	18	20.23	20.05	-7	12,882	-0.05%
2021/03/03	351	20.38	357	20.41	20.20	-6	13,743	-0.04%	大買/大賣/
2021/03/02	2	19.98	2	19.95	19.70	0	13,676	0.00%
2021/02/26	6	20.27	4	20.18	20.05	2	14,145	0.01%
2021/02/25	26	20.19	2	20.05	20.10	24	14,217	0.17%
2021/02/24	29	20.24	36	20.18	20.00	-7	14,252	-0.05%
2021/02/23	6	20.02	5	20.10	20.00	1	14,186	0.01%
2021/02/22	40	20.05	11	20.02	20.10	29	14,303	0.20%
2021/02/19	9	19.43	7	19.51	19.65	2	14,180	0.01%
2021/02/18	497	19.50	510	19.55	19.60	-13	14,283	-0.09%	大買/大賣/
2021/02/17	1	19.00	7	19.13	19.25	-6	14,352	-0.04%
2021/02/05	1	18.65	6	18.64	18.50	-5	14,434	-0.03%
2021/02/04	1	18.70	2	18.70	18.60	-1	14,728	-0.01%
2021/02/03	4	18.26	0	0.00	18.10	4	14,892	0.03%
2021/02/02	3	18.08	3	18.10	18.30	0	15,281	0.00%
2021/02/01	24	17.72	18	17.83	18.00	6	15,529	0.04%
2021/01/29	22	18.24	38	18.37	18.00	-16	15,765	-0.10%
2021/01/28	2	18.10	2	18.15	18.15	0	16,275	0.00%
2021/01/27	6	18.61	1	18.60	18.60	5	16,530	0.03%
2021/01/26	3	19.00	1	18.95	18.80	2	16,971	0.01%
2021/01/25	2	19.10	17	19.02	19.25	-15	17,313	-0.09%
2021/01/22	34	19.05	43	19.10	19.20	-9	17,522	-0.05%
2021/01/21	1	17.70	1	17.75	18.10	0	17,231	0.00%
2021/01/20	16	17.81	15	17.60	17.35	1	17,754	0.01%
2021/01/19	27	18.48	23	18.78	18.35	4	18,033	0.02%
2021/01/18	28	17.62	15	18.05	18.00	13	18,167	0.07%
2021/01/15	25	17.92	6	18.07	17.85	19	18,560	0.10%
2021/01/14	2	18.65	21	18.66	18.65	-19	18,778	-0.10%
2021/01/13	4	18.68	1	18.65	18.70	3	18,975	0.02%
2021/01/12	102	18.78	93	18.79	18.60	9	19,213	0.05%	大買/
2021/01/11	6	19.10	1	19.15	19.10	5	19,920	0.03%
2021/01/08	11	19.02	7	18.93	18.90	4	20,718	0.02%
2021/01/07	16	19.54	8.1	19.50	19.45	7.9	22,688	0.03%
2021/01/06	20	18.82	12	18.90	18.70	8	24,370	0.03%
2021/01/05	15	19.51	69	19.60	19.45	-54	25,785	-0.21%
2021/01/04	22	19.77	5	19.85	19.70	17	27,448	0.06%
2020/12/31	3	20.20	1	20.10	20.10	2	28,462	0.01%
2020/12/30	3	20.35	0	20.20	20.30	3	28,741	0.01%
2020/12/29	44	20.84	21	20.73	20.45	23	29,676	0.08%
2020/12/28	1	20.15	10	20.15	20.15	-9	29,606	-0.03%
2020/12/25	15	20.16	1	20.10	20.20	14	29,736	0.05%
2020/12/24	2	20.35	20	20.30	20.05	-18	30,004	-0.06%
2020/12/23	16	20.40	15	20.05	20.20	1	30,378	0.00%
2020/12/22	106	20.54	93	19.99	19.60	13	30,648	0.04%	大買/
2020/12/21	37	20.26	40	20.39	20.35	-3	30,718	-0.01%
2020/12/18	16	19.86	1	19.90	19.80	15	30,755	0.05%
2020/12/17	21	19.73	0	0.00	19.75	21	30,826	0.07%
2020/12/16	11	20.00	1	20.20	19.95	10	30,903	0.03%
2020/12/15	14	20.04	25	20.07	19.70	-11	31,315	-0.04%
2020/12/14	10	19.91	1	20.30	20.30	9	31,321	0.03%
2020/12/11	8	20.25	6	20.40	20.05	2	31,531	0.01%
2020/12/10	12	20.55	9	20.79	20.50	3	32,173	0.01%
2020/12/09	103	20.93	16	20.85	20.55	87	32,638	0.27%	大買/
2020/12/08	24	21.25	24	21.12	20.95	0	34,293	0.00%
2020/12/07	0	0.00	6	20.86	20.85	-6	34,691	-0.02%
2020/12/04	20	20.76	3	20.80	20.65	17	35,454	0.05%
2020/12/03	3	20.78	12	20.78	20.60	-9	36,695	-0.02%
2020/12/02	159	20.65	42	20.62	20.60	117	37,887	0.31%	大買/鉅額交易
2020/12/01	50	21.20	6	21.20	20.85	44	38,339	0.11%
2020/11/30	3	21.45	6	21.51	21.35	-3	38,761	-0.01%
2020/11/27	67	20.85	52	21.04	20.80	15	38,628	0.04%
2020/11/26	16	20.01	21	19.87	19.85	-5	38,010	-0.01%
2020/11/25	56	20.18	57	19.85	19.90	-1	38,502	0.00%
2020/11/24	6	19.31	8	19.39	19.45	-2	38,115	-0.01%
2020/11/23	8	19.20	8	19.14	19.15	0	38,060	0.00%
2020/11/20	21	18.99	38	18.97	19.00	-17	38,056	-0.04%
2020/11/19	24	19.27	4	19.11	19.20	20	38,234	0.05%
2020/11/18	1	18.85	2	18.95	18.85	-1	38,335	0.00%
2020/11/17	325	19.25	324	19.08	18.90	1	38,556	0.00%	大買/大賣/
2020/11/16	6	19.07	10	19.16	18.85	-4	38,716	-0.01%
2020/11/13	21	19.15	24	19.11	19.35	-3	39,033	-0.01%
2020/11/12	23	18.83	15	18.76	18.70	8	39,568	0.02%
2020/11/11	6	19.20	15	19.11	19.20	-9	39,631	-0.02%
2020/11/10	19	19.54	9	19.56	19.20	10	39,666	0.03%
2020/11/09	12	20.19	14	20.14	20.10	-2	39,412	-0.01%
2020/11/06	6	20.04	3	20.27	20.15	3	39,594	0.01%
2020/11/05	27	20.52	28	20.73	20.45	-1	40,590	0.00%
2020/11/04	12	20.31	11	20.10	20.05	1	40,637	0.00%
2020/11/03	396	20.70	387	20.80	20.45	9	41,046	0.02%	大買/大賣/
2020/11/02	11	19.75	20	19.96	19.95	-9	40,889	-0.02%
2020/10/30	36	20.40	29	20.37	20.10	7	40,665	0.02%
2020/10/29	19	20.43	45	20.33	20.60	-26	41,076	-0.06%
2020/10/28	45	20.98	58.1	20.81	20.60	-13.1	41,354	-0.03%
2020/10/27	400	20.94	414	21.02	20.45	-14	40,705	-0.03%	大買/大賣/
2020/10/26	18	20.81	6	20.80	20.60	12	40,295	0.03%
2020/10/23	32	20.90	24	21.08	20.85	8	40,027	0.02%
2020/10/22	36	20.68	46	20.95	20.60	-10	39,509	-0.03%
2020/10/21	17	20.77	9	20.72	20.55	8	39,134	0.02%
2020/10/20	11	20.85	7	20.79	20.85	4	38,902	0.01%
2020/10/19	50	20.78	64	20.64	21.10	-14	38,609	-0.04%
2020/10/16	75	21.08	82	21.08	20.60	-7	37,892	-0.02%
2020/10/15	248	21.92	208.2	21.59	21.85	39.8	37,047	0.11%	大買/大賣/
2020/10/14	219	21.26	203	21.35	21.00	16	34,946	0.05%	大買/大賣/
2020/10/13	82	20.09	124.3	20.51	20.00	-42.3	32,964	-0.13%	大賣/
2020/10/12	594	20.02	571	20.25	20.45	23	31,353	0.07%	大買/大賣/
2020/10/08	111	18.81	72.5	18.64	18.60	38.5	29,686	0.13%	大買/
2020/10/07	35	17.92	46	17.84	17.85	-11	28,511	-0.04%
2020/10/06	503	17.99	502	18.07	17.80	1	28,220	0.00%	大買/大賣/
2020/10/05	16	17.25	42	17.38	17.55	-26	27,286	-0.10%
2020/09/30	8	16.93	28	17.05	17.10	-20	27,209	-0.07%
2020/09/29	34	16.97	15	16.95	16.80	19	27,101	0.07%
2020/09/28	66	16.96	119	17.00	17.00	-53	26,757	-0.20%	大賣/
2020/09/25	57	16.58	39	16.54	16.10	18	26,283	0.07%
2020/09/24	32	16.95	17	16.91	16.75	15	25,687	0.06%
2020/09/23	31	16.95	20	16.88	17.05	11	25,407	0.04%
2020/09/22	51	16.74	38	16.57	16.85	13	25,149	0.05%
2020/09/21	61	16.91	12	16.88	16.85	49	25,138	0.19%
2020/09/18	338	17.43	357	17.42	17.00	-19	24,931	-0.08%	大買/大賣/
2020/09/17	10	17.00	16	17.00	17.00	-6	24,366	-0.02%
2020/09/16	30	16.90	46	16.91	17.05	-16	24,148	-0.07%
2020/09/15	53	17.34	67	17.18	17.00	-14	23,753	-0.06%
2020/09/14	30	16.74	26.3	16.79	16.60	3.7	22,933	0.02%
2020/09/11	81	17.80	113	17.74	17.45	-32	22,205	-0.14%	大賣/
2020/09/10	65	16.91	55	17.01	17.05	10	20,392	0.05%
2020/09/09	112	16.69	113.1	16.80	16.80	-1.1	19,644	-0.01%	大買/大賣/
2020/09/08	69	16.57	98	16.15	16.05	-29	18,507	-0.16%
2020/09/07	47	16.44	76.2	16.72	16.90	-29.2	17,118	-0.17%
2020/09/04	35	15.37	43	15.40	15.40	-8	15,736	-0.05%
2020/09/03	51	15.44	68	15.35	15.55	-17	15,095	-0.11%
2020/09/02	40.1	15.03	34	15.05	15.15	6.1	14,301	0.04%
2020/09/01	34	14.95	30.2	14.68	14.65	3.8	13,840	0.03%
2020/08/31	219	15.13	201	15.07	14.95	18	13,480	0.13%	大買/大賣/
2020/08/28	10.2	14.30	11	14.59	14.45	-0.8	12,728	-0.01%
2020/08/27	21	14.67	10	14.45	14.35	11	12,568	0.09%
2020/08/26	11	14.70	23	14.59	14.60	-12	12,399	-0.10%
2020/08/25	55	14.71	9.1	14.63	14.60	45.9	12,238	0.38%
2020/08/24	13	14.37	14	14.52	14.55	-1	11,913	-0.01%
2020/08/21	25	14.40	15	14.38	14.40	10	11,655	0.09%
2020/08/20	6	13.78	6	14.24	13.90	0	11,333	0.00%
2020/08/19	104	14.95	112	14.80	14.35	-8	10,965	-0.07%	大買/大賣/
2020/08/18	307	14.76	322	14.81	14.85	-15	10,457	-0.14%	大買/大賣/
2020/08/17	8.8	14.24	63.2	14.39	14.40	-54.4	9,697	-0.56%
2020/08/14	10	13.90	25.1	13.97	13.90	-15.1	9,298	-0.16%
2020/08/13	5	13.91	4	14.04	13.70	1	9,005	0.01%
2020/08/12	19	14.11	16	14.14	14.10	3	8,795	0.03%
2020/08/11	88	14.24	33	14.38	14.20	55	8,377	0.66%
2020/08/10	114	14.82	132	14.93	15.05	-18	7,094	-0.25%	大買/大賣/
2020/08/07	64	13.92	84	13.92	13.70	-20	6,479	-0.31%
2020/08/06	18	12.95	13.4	13.04	13.10	4.6	5,856	0.08%
2020/08/05	3	12.85	0	0.00	12.90	3	5,551	0.05%
2020/08/04	413	12.92	411	12.98	12.85	2	5,409	0.04%	大買/大賣/
2020/08/03	104	12.06	121.2	12.30	12.30	-17.2	4,639	-0.37%	大買/大賣/
2020/07/31	1	11.10	0	0.00	11.20	1	4,074	0.02%
2020/07/29	1	10.80	0	0.00	10.90	1	4,512	0.02%
2020/07/28	15	10.76	2	10.90	10.75	13	4,506	0.29%
2020/07/27	0	0.00	130	10.92	10.95	-130	4,503	-2.89%	大賣/鉅額交易
2020/07/24	0	0.00	10	11.00	10.95	-10	4,486	-0.22%
2020/07/23	10	11.10	0	0.00	11.10	10	4,455	0.22%
2020/07/22	10	11.40	2	11.25	11.15	8	4,464	0.18%
2020/07/21	0	0.00	5	11.10	11.10	-5	4,394	-0.11%
2020/07/20	0	0.00	2	10.90	10.95	-2	4,380	-0.05%
2020/07/17	5.1	11.10	0	0.00	10.95	5.1	4,381	0.12%
2020/07/15	0	0.00	30	11.47	11.25	-30	4,316	-0.69%
2020/07/14	2	11.10	0	0.00	11.15	2	4,151	0.05%
2020/07/13	40	11.35	1	11.35	11.25	39	4,121	0.95%
2020/07/10	30	11.28	1	11.20	11.20	29	4,071	0.71%
2020/07/09	11	11.43	13	11.38	11.70	-2	3,952	-0.05%
2020/07/08	0	0.00	57	11.32	11.20	-57	3,630	-1.57%
2020/07/07	10	10.90	17	10.95	10.95	-7	3,524	-0.20%
2020/07/02	12	10.90	2	10.90	10.85	10	3,486	0.29%
2020/07/01	1	10.85	1	10.85	10.90	0	3,448	0.00%
2020/06/30	4	10.89	1	10.95	10.85	3	3,416	0.09%
2020/06/29	4	10.45	3	10.45	10.45	1	3,197	0.03%
2020/06/24	31	10.60	3	10.55	10.55	28	3,209	0.87%
2020/06/23	1	10.50	0	0.00	10.55	1	3,235	0.03%
2020/06/22	25	10.60	0	0.00	10.65	25	3,241	0.77%
2020/06/19	7	10.66	5	10.60	10.60	2	3,280	0.06%
2020/06/18	23	10.55	0	0.00	10.60	23	3,249	0.71%
2020/06/17	13	10.82	20	10.89	10.65	-7	3,227	-0.22%
2020/06/16	5	10.35	20	10.38	10.40	-15	3,116	-0.48%
2020/06/15	2	10.35	5	10.30	10.25	-3	3,177	-0.09%
2020/06/12	3	10.15	5	10.15	10.25	-2	3,202	-0.06%
2020/06/11	34	10.41	0	0.00	10.40	34	3,232	1.05%
2020/06/09	20	10.90	2	10.95	10.90	18	3,259	0.55%
2020/06/08	14	10.95	0	0.00	10.85	14	3,295	0.42%
2020/06/05	0	0.00	2	10.90	10.90	-2	3,282	-0.06%
2020/06/04	6	10.90	0	0.00	10.80	6	3,326	0.18%
2020/05/28	0	0.00	22	10.84	10.75	-22	3,320	-0.66%
2020/05/27	4	10.65	0	0.00	10.60	4	3,257	0.12%
2020/05/26	10	10.68	0	0.00	10.60	10	3,276	0.31%
2020/05/25	1	10.70	0	0.00	10.70	1	3,271	0.03%
2020/05/21	0	0.00	0	10.50	10.55	0	3,219	0.00%
2020/05/20	0	0.00	3	10.60	10.60	-3	3,208	-0.09%
2020/05/19	0	0.00	1	10.75	10.75	-1	3,191	-0.03%
2020/05/14	10	10.50	5	10.70	10.50	5	3,102	0.16%
2020/05/13	3	10.60	2	10.80	10.95	1	3,060	0.03%
2020/05/12	10	10.70	0	0.00	10.65	10	2,986	0.33%
2020/05/11	1	10.80	0	0.00	10.95	1	2,978	0.03%
2020/05/08	10	10.70	0	0.00	10.65	10	2,932	0.34%
2020/05/07	0	0.00	1	10.45	10.65	-1	2,927	-0.03%
2020/05/06	28	11.02	13	10.73	10.60	15	2,909	0.52%
2020/05/05	22	10.19	1	10.65	10.65	21	2,599	0.81%
2020/04/30	0	0.00	2	9.88	9.85	-2	2,459	-0.08%
2020/04/24	0	0.00	1	9.31	9.30	-1	2,553	-0.04%
2020/04/23	5	9.21	3	9.18	9.21	2	2,570	0.08%
2020/04/20	0	0.00	5	9.23	9.24	-5	2,731	-0.18%
2020/04/17	0	0.00	30	9.41	9.28	-30	2,856	-1.05%
2020/04/15	0	0.00	2	9.34	9.35	-2	2,896	-0.07%
2020/04/14	0	0.00	11	9.16	9.31	-11	2,908	-0.38%
2020/04/10	30	9.14	24	9.08	9.17	6	2,931	0.20%
2020/04/09	0	8.80	0	0.00	8.78	0	2,954	0.00%
2020/04/08	0	0.00	2	8.83	8.80	-2	2,996	-0.07%
2020/04/01	0	0.00	15	8.19	8.38	-15	3,094	-0.48%
2020/03/31	0	8.40	0	0.00	8.24	0	3,098	0.00%
2020/03/30	10	8.12	10	8.17	8.28	0	3,126	0.00%
2020/03/27	17	8.43	2	8.44	8.28	15	3,348	0.45%
2020/03/24	1	7.78	2	7.75	7.76	-1	3,412	-0.03%
2020/03/20	10	7.21	5	7.48	7.51	5	3,451	0.14%
2020/03/19	9	7.07	6	6.93	6.97	3	3,423	0.09%
2020/03/18	2	7.68	0	0.00	7.69	2	3,353	0.06%
2020/03/17	0	0.00	8	7.71	7.66	-8	3,319	-0.24%
2020/03/13	10	8.23	13	8.26	8.40	-3	3,239	-0.09%
2020/03/12	20	9.13	0	0.00	9.00	20	3,163	0.63%
2020/03/11	7	9.79	0	0.00	9.62	7	3,108	0.23%
2020/03/10	10	9.44	0	0.00	9.61	10	3,089	0.32%
2020/03/09	4	9.70	0	0.00	9.70	4	3,046	0.13%
2020/03/06	0	10.10	33	10.05	10.05	-33	3,010	-1.10%
2020/03/05	30	10.10	0	0.00	10.10	30	3,005	1.00%
2020/03/02	4	10.03	1	10.10	10.05	3	2,970	0.10%
2020/02/27	0	0.00	2	10.35	10.15	-2	2,932	-0.07%
2020/02/26	1	10.35	0	0.00	10.40	1	2,909	0.03%
2020/02/24	0	0.00	1	10.55	10.55	-1	2,975	-0.03%
2020/02/20	2	10.75	0	0.00	10.70	2	2,948	0.07%
2020/02/14	1	10.80	0	0.00	10.75	1	2,939	0.03%
2020/02/13	5.8	10.76	12.1	10.80	10.80	-6.3	2,962	-0.21%
2020/02/12	1	10.70	0	0.00	10.75	1	2,935	0.03%
2020/02/11	0	0.00	10	10.80	10.75	-10	2,913	-0.34%
2020/02/10	0	10.70	1	10.70	10.70	-1	2,900	-0.03%
2020/02/07	2	10.90	2	10.90	10.85	0	2,894	0.00%
2020/02/06	11	11.10	0	0.00	11.05	11	2,909	0.38%
2020/02/04	1	11.05	9	11.15	11.15	-8	2,859	-0.28%
2020/02/03	1	10.90	0	0.00	10.90	1	2,993	0.03%
2020/01/31	0	0.00	14	11.21	11.25	-14	2,950	-0.47%
2020/01/30	10	11.30	7	11.36	11.05	3	2,920	0.10%
2020/01/17	1.1	11.95	1	11.95	12.00	0.1	2,792	0.00%
2020/01/16	0.7	11.90	1	12.00	12.00	-0.3	2,755	-0.01%
2020/01/15	4	11.81	10	11.76	11.80	-6	2,651	-0.23%
2020/01/14	1	11.75	31	11.79	11.80	-30	2,591	-1.16%
2020/01/13	1	11.80	19	11.72	11.85	-18	2,536	-0.71%
2020/01/10	0	0.00	10.4	11.30	11.30	-10.4	2,415	-0.43%
2020/01/09	10	11.35	2.1	11.30	11.35	7.9	2,377	0.33%
2020/01/08	2	11.15	0	0.00	11.15	2	2,413	0.08%
2020/01/07	2	11.25	0	0.00	11.35	2	2,391	0.08%
2020/01/06	3	11.30	0	0.00	11.25	3	2,374	0.13%
2020/01/03	5	11.47	0	0.00	11.50	5	2,340	0.21%
2020/01/02	0	0.00	3	11.50	11.50	-3	2,340	-0.13%
2019/12/31	0	0.00	10	11.40	11.40	-10	2,281	-0.44%
2019/12/30	12	11.37	2	11.50	11.40	10	2,244	0.45%
2019/12/27	0	0.00	2	11.25	11.25	-2	2,164	-0.09%
2019/12/26	0	0.00	70	11.00	11.00	-70	2,111	-3.31%
2019/12/25	3	11.05	3	11.10	11.05	0	2,092	0.00%
2019/12/24	3	11.15	12	11.27	11.15	-9	2,058	-0.44%
2019/12/23	0	0.00	34.2	11.02	11.10	-34.2	1,822	-1.88%
2019/12/20	82	10.79	5	10.70	10.75	77	1,702	4.52%
2019/12/17	5.8	10.59	5	10.55	10.60	0.8	1,645	0.05%
2019/12/16	0.2	10.50	0	0.00	10.50	0.2	1,665	0.01%
2019/12/12	0	0.00	59.3	10.55	10.55	-59.3	1,758	-3.37%
2019/12/10	1	10.55	0	0.00	10.55	1	1,774	0.06%
2019/12/09	0	0.00	4.1	10.50	10.50	-4.1	1,772	-0.23%
2019/11/27	0.6	10.65	0	0.00	10.70	0.6	1,844	0.03%
2019/11/26	10	10.75	0	0.00	10.70	10	1,834	0.55%
2019/11/25	0	0.00	3	10.75	10.70	-3	1,822	-0.16%
2019/11/22	0	0.00	5	10.75	10.70	-5	1,809	-0.28%
2019/11/19	0	0.00	10	10.60	10.60	-10	1,797	-0.56%
2019/11/18	0	0.00	10	10.60	10.60	-10	1,810	-0.55%
2019/11/08	0	0.00	1	10.65	10.65	-1	1,758	-0.06%
2019/11/07	5	10.60	0	0.00	10.60	5	1,753	0.29%
2019/11/06	1	10.60	0.2	10.65	10.65	0.8	1,746	0.05%
2019/11/01	1	10.60	0	0.00	10.60	1	1,706	0.06%
2019/10/31	4	10.84	0	0.00	10.65	4	1,739	0.23%
2019/10/30	10.6	10.65	0	0.00	10.60	10.6	1,578	0.67%
2019/10/29	0.9	10.55	2	10.50	10.45	-1.1	1,577	-0.07%
2019/10/23	0.8	10.60	0	0.00	10.60	0.8	1,623	0.05%
2019/10/21	0	10.60	0.2	10.60	10.60	-0.2	1,708	-0.01%
2019/10/16	1	10.80	10	10.75	10.65	-9	1,764	-0.51%
2019/10/15	0	0.00	18	10.55	10.55	-18	1,803	-1.00%
2019/10/07	0	0.00	2	10.60	10.65	-2	1,834	-0.11%
2019/10/04	0	0.00	47	10.63	10.55	-47	1,848	-2.54%
2019/10/03	0	10.70	0	0.00	10.70	0	1,896	0.00%
2019/09/27	1	10.60	10	10.65	10.55	-9	1,911	-0.47%
2019/09/26	1	10.80	1	10.70	10.75	0	1,916	0.00%
2019/09/23	3	10.92	2	10.85	10.90	1	1,941	0.05%
2019/09/20	1	10.80	2	10.75	10.80	-1	1,921	-0.05%
2019/09/19	18	10.95	1	10.80	10.80	17	1,913	0.89%
2019/09/18	15	10.85	3	10.97	10.95	12	1,891	0.63%
2019/09/17	10	10.50	0	0.00	10.50	10	1,807	0.55%
2019/09/16	0	0.00	5	10.55	10.50	-5	1,834	-0.27%
2019/09/10	0	0.00	2	10.40	10.45	-2	1,830	-0.11%
2019/09/06	10	10.45	0	0.00	10.50	10	1,835	0.54%
2019/09/04	2	10.60	9	10.65	10.60	-7	1,840	-0.38%
2019/09/03	0	0.00	34	10.48	10.45	-34	1,823	-1.87%
2019/09/02	10	10.10	30	10.20	10.25	-20	1,808	-1.11%
2019/08/30	10	10.05	0	0.00	10.00	10	1,827	0.55%
2019/08/29	11	10.00	2	10.00	10.00	9	1,956	0.46%
2019/08/28	2	10.00	0	0.00	10.00	2	2,070	0.10%
2019/08/27	2	10.00	0	0.00	10.00	2	2,111	0.09%
2019/08/26	12	10.01	0	0.00	10.00	12	2,175	0.55%
2019/08/23	41	10.07	22	10.05	10.05	19	2,175	0.87%
2019/08/21	1	10.10	0	0.00	10.10	1	2,137	0.05%
2019/08/20	0	0.00	2	10.15	10.10	-2	2,182	-0.09%
2019/08/13	0	0.00	1	10.15	10.05	-1	2,434	-0.04%
2019/08/06	16	9.95	0	0.00	10.10	16	2,453	0.65%
2019/08/02	1	11.10	0	0.00	11.00	1	2,428	0.04%
2019/08/01	0	0.00	8	11.15	11.15	-8	2,410	-0.33%
2019/07/31	2	11.10	0	0.00	11.20	2	2,411	0.08%
2019/07/29	0	0.00	10	11.25	11.30	-10	2,427	-0.41%
2019/07/26	20	11.15	0	0.00	11.25	20	2,537	0.79%
2019/07/25	20	11.10	0	0.00	11.10	20	2,526	0.79%
2019/07/24	3	11.00	2	11.00	11.00	1	2,516	0.04%
2019/07/23	14	11.10	0	0.00	11.05	14	2,492	0.56%
2019/07/22	6	11.15	4	11.15	11.15	2	2,425	0.08%
2019/07/19	0	0.00	8	11.25	11.35	-8	2,399	-0.33%
2019/07/18	0	0.00	3	11.35	11.25	-3	2,438	-0.12%
2019/07/17	0	0.00	18	11.50	11.35	-18	2,458	-0.73%
2019/07/16	12	11.31	13	11.35	11.35	-1	2,424	-0.04%
2019/07/15	0	0.00	2	11.15	11.15	-2	2,353	-0.08%
2019/07/11	3	11.05	0	0.00	11.05	3	2,374	0.13%
2019/07/05	3	11.05	0	0.00	11.00	3	2,407	0.12%
2019/07/04	10	11.05	0	0.00	11.00	10	2,411	0.41%
2019/07/01	2	11.00	5	10.95	10.90	-3	2,405	-0.12%
2019/06/28	16	10.95	0	0.00	10.90	16	2,399	0.67%
2019/06/25	0	0.00	2	10.95	10.95	-2	2,438	-0.08%
2019/06/20	3	11.13	0	0.00	11.15	3	2,451	0.12%
2019/06/19	10	11.18	0	0.00	11.15	10	2,496	0.40%
2019/06/18	3	11.13	0	0.00	11.10	3	2,569	0.12%
2019/06/14	0	0.00	3	11.15	11.15	-3	2,795	-0.11%
2019/06/13	11	11.13	0	0.00	11.20	11	2,799	0.39%
2019/06/11	10	11.20	0	0.00	11.20	10	2,796	0.36%
2019/06/10	2	11.25	0	0.00	11.30	2	2,786	0.07%
2019/06/06	1	11.30	0	0.00	11.35	1	2,861	0.03%
2019/06/05	3	11.70	5	11.47	11.50	-2	2,834	-0.07%
2019/06/04	2	11.55	11	11.52	11.40	-9	2,734	-0.33%
2019/06/03	0	0.00	3	11.35	11.40	-3	2,631	-0.11%
2019/05/31	10	11.50	5	11.50	11.30	5	2,597	0.19%
2019/05/29	1	11.20	0	0.00	11.15	1	2,559	0.04%
2019/05/28	3	11.35	0	0.00	11.30	3	2,545	0.12%
2019/05/27	8	11.39	5	11.50	11.40	3	2,533	0.12%
2019/05/24	0	0.00	10	11.20	11.25	-10	2,488	-0.40%
2019/05/23	0	0.00	10	11.20	11.10	-10	2,464	-0.41%
2019/05/22	10	11.25	5	11.20	11.20	5	2,452	0.20%
2019/05/21	10	11.15	10	11.40	11.20	0	2,449	0.00%
2019/05/16	0	0.00	1	10.80	10.70	-1	2,490	-0.04%
2019/05/15	11	10.80	3	10.75	10.75	8	2,534	0.32%
2019/05/14	4	10.43	2	10.60	10.70	2	2,626	0.08%
2019/05/09	10	10.90	0	0.00	10.90	10	2,885	0.35%
2019/05/07	0	0.00	10	11.10	11.10	-10	2,868	-0.35%
2019/05/03	5	11.35	0	0.00	11.20	5	2,934	0.17%
2019/05/02	0	0.00	0	10.95	10.95	0	2,825	0.00%
2019/04/26	5	10.85	0	0.00	10.95	5	2,835	0.18%
2019/04/24	3	11.20	4	10.98	10.95	-1	2,826	-0.04%
2019/04/23	1	10.95	1	11.05	11.05	0	2,772	0.00%
2019/04/22	5	10.93	0	0.00	10.90	5	2,732	0.18%
2019/04/18	0	0.00	2	10.55	10.45	-2	2,692	-0.07%
2019/04/17	1	10.60	0	0.00	10.75	1	2,699	0.04%
2019/04/16	0	0.00	3	10.53	10.55	-3	2,683	-0.11%
2019/04/15	0	0.00	1	10.60	10.55	-1	2,695	-0.04%
2019/04/12	0	0.00	2	10.70	10.70	-2	2,721	-0.07%
2019/04/11	1	11.05	0	0.00	11.05	1	2,684	0.04%
2019/04/09	0	0.00	1	11.10	11.10	-1	2,657	-0.04%
2019/04/01	0	11.05	0	0.00	11.10	0	2,753	0.00%
2019/03/28	0	0.00	1	11.15	11.10	-1	2,918	-0.03%
2019/03/27	1	11.25	0	0.00	11.20	1	2,941	0.03%
2019/03/26	0	0.00	5	11.10	11.10	-5	2,923	-0.17%
2019/03/25	11	11.10	0	0.00	11.10	11	2,915	0.38%
2019/03/22	0	0.00	2	11.20	11.20	-2	2,909	-0.07%
2019/03/21	5	11.75	18	11.73	11.55	-13	2,866	-0.45%
2019/03/20	6	11.55	1	11.40	11.50	5	2,793	0.18%
2019/03/19	22	11.54	14	11.55	11.60	8	2,792	0.29%
2019/03/18	0	0.00	4	11.10	11.15	-4	2,605	-0.15%
2019/03/13	2	11.20	0	0.00	11.25	2	2,654	0.08%
2019/03/12	4	11.28	3	11.30	11.25	1	2,645	0.04%
2019/03/11	0	0.00	10	11.00	11.05	-10	2,576	-0.39%
2019/03/08	2	11.15	0	0.00	11.05	2	2,648	0.08%
2019/03/04	0	11.00	0	0.00	11.05	0	2,764	0.00%
2019/02/27	0	0.00	1	11.00	11.00	-1	2,795	-0.04%
2019/02/26	1	11.05	0	0.00	11.05	1	2,803	0.04%
2019/02/20	0	0.00	1.4	10.99	11.00	-1.4	2,822	-0.05%
2019/02/19	0	0.00	4	11.11	11.00	-4	2,818	-0.14%
2019/02/18	0	10.80	0	0.00	10.80	0	2,767	0.00%
2019/02/15	19	11.25	9	11.55	10.95	10	2,854	0.35%
2019/02/14	9	11.06	0	0.00	11.25	9	2,748	0.33%
2019/02/13	6	11.01	0	0.00	11.25	6	2,703	0.22%
2019/02/12	12	10.86	36	10.92	11.25	-24	2,610	-0.92%
2019/01/23	0	0.00	2	9.90	9.97	-2	2,388	-0.08%
2019/01/18	0	0.00	1	10.00	9.98	-1	2,513	-0.04%
2019/01/11	0	0.00	0.4	10.05	10.10	-0.4	2,654	-0.02%
2019/01/09	2	10.15	0	0.00	10.15	2	2,668	0.07%
2019/01/08	2	9.92	2	9.92	9.93	0	2,668	0.00%
2019/01/07	2	9.88	26	9.94	9.88	-24	2,705	-0.89%
2019/01/04	5	9.70	1	9.86	9.79	4	2,742	0.15%
2019/01/02	0	0.00	1	10.10	10.05	-1	2,798	-0.04%
2018/12/25	0	0.00	11	10.20	10.30	-11	3,263	-0.34%
2018/12/24	5	10.80	5	10.65	10.65	0	3,288	0.00%
2018/12/22	12	10.64	45	10.45	10.70	-33	3,335	-0.99%
2018/12/21	30	9.88	0	0.00	9.87	30	3,217	0.93%
2018/12/19	0	0.00	3	10.25	10.15	-3	3,415	-0.09%
2018/12/18	1	10.40	3	10.25	10.25	-2	3,679	-0.05%
2018/12/17	0	10.45	0	0.00	10.45	0	3,711	0.00%
2018/12/13	0	0.00	2	10.75	10.55	-2	3,842	-0.05%
2018/12/07	2	10.50	2	10.55	10.50	0	4,099	0.00%
2018/12/06	4	10.63	0	0.00	10.45	4	4,191	0.10%
2018/12/05	3	10.80	0	0.00	10.85	3	4,166	0.07%
2018/12/04	0	0.00	10	11.05	11.05	-10	4,217	-0.24%
2018/12/03	0	0.00	2	11.15	11.15	-2	4,232	-0.05%
2018/11/30	4	10.85	1	10.85	10.80	3	4,168	0.07%
2018/11/29	0	0.00	5	11.04	11.00	-5	4,141	-0.12%
2018/11/28	15	10.84	0	0.00	10.85	15	4,072	0.37%
2018/11/23	9	11.08	0	0.00	11.00	9	4,004	0.22%
2018/11/20	0	0.00	1	11.25	11.20	-1	4,004	-0.02%
2018/11/15	0	11.35	1	11.25	11.25	-1	4,127	-0.02%
2018/11/14	3	11.38	8	11.48	11.45	-5	4,121	-0.12%
2018/11/13	4	10.90	1	11.00	11.00	3	4,064	0.07%
2018/11/09	1	11.15	6	11.22	11.15	-5	4,114	-0.12%
2018/11/08	4	11.40	0	0.00	11.25	4	4,149	0.10%
2018/11/06	2	11.30	3	11.27	11.25	-1	4,254	-0.02%
2018/11/02	4	11.13	5	11.30	11.20	-1	4,356	-0.02%
2018/10/31	0	0.00	11	10.80	10.85	-11	4,347	-0.25%
2018/10/30	3	10.55	0	0.00	10.60	3	4,335	0.07%
2018/10/25	16	10.78	0	0.00	10.80	16	4,239	0.38%
2018/10/24	5	11.40	0	0.00	11.40	5	4,206	0.12%
2018/10/23	6	11.58	0	0.00	11.50	6	4,219	0.14%
2018/10/22	1	11.75	2	11.90	11.80	-1	4,236	-0.02%
2018/10/19	6	11.60	0	0.00	11.65	6	4,255	0.14%
2018/10/18	4	11.60	0	0.00	11.70	4	4,300	0.09%
2018/10/17	2	12.00	1	12.25	11.80	1	4,300	0.02%
2018/10/15	2	11.95	1	12.00	12.00	1	4,320	0.02%
2018/10/12	0	0.00	1	11.90	11.90	-1	4,382	-0.02%
2018/10/11	7	11.72	0	0.00	11.45	7	4,484	0.16%
2018/10/09	5	12.70	1	12.65	12.60	4	4,515	0.09%
2018/10/08	2	12.70	0	0.00	12.90	2	4,520	0.04%
2018/10/05	11	12.94	4	12.75	12.70	7	4,527	0.15%
2018/10/04	18	13.28	10	13.20	13.30	8	4,519	0.18%
2018/10/03	17	13.74	30	13.63	13.35	-13	4,496	-0.29%
2018/10/02	2	13.20	2	13.10	13.15	0	4,252	0.00%
2018/10/01	4	13.26	3	13.20	13.25	1	4,246	0.02%
2018/09/28	3	13.25	5	13.07	12.95	-2	4,241	-0.05%
2018/09/27	1	13.05	0	0.00	12.90	1	4,202	0.02%
2018/09/26	7	13.30	12	13.30	13.15	-5	4,190	-0.12%
2018/09/25	0	0.00	8	13.14	13.15	-8	4,146	-0.19%
2018/09/21	0	0.00	3	12.70	12.70	-3	3,916	-0.08%
2018/09/20	2	12.50	2	12.70	12.40	0	3,911	0.00%
2018/09/19	8	12.73	5	12.70	12.65	3	3,943	0.08%
2018/09/18	10	12.90	5	12.52	12.40	5	3,965	0.13%
2018/09/17	51	12.40	56	12.24	12.50	-5	3,943	-0.13%
2018/09/12	5	12.00	0	0.00	11.85	5	3,979	0.13%
2018/09/07	3	11.80	9	12.02	11.75	-6	4,251	-0.14%
2018/09/06	3	12.10	10	12.22	12.05	-7	4,651	-0.15%
2018/09/05	0	0.00	2	12.20	12.25	-2	5,331	-0.04%
2018/09/04	4	12.23	1	12.25	12.15	3	5,416	0.06%
2018/09/03	0	0.00	5	12.25	12.20	-5	5,479	-0.09%
2018/08/28	0	0.00	30	12.45	12.35	-30	5,909	-0.51%
2018/08/24	15	12.45	10	12.35	12.35	5	6,373	0.08%
2018/08/23	30	12.72	10	12.70	12.70	20	6,664	0.30%
2018/08/21	9	11.76	7	11.85	12.00	2	7,264	0.03%
2018/08/17	0	0.00	2	12.30	12.15	-2	7,361	-0.03%
2018/08/16	25	12.16	25	12.35	12.25	0	7,527	0.00%
2018/08/14	0	0.00	40	12.60	12.60	-40	7,628	-0.52%
2018/08/13	2	12.70	1	12.75	12.55	1	7,664	0.01%
2018/08/10	21	13.12	0	0.00	13.10	21	7,667	0.27%
2018/08/09	5	13.70	4	13.71	13.70	1	7,618	0.01%
2018/08/08	0	0.00	5	14.00	13.75	-5	7,762	-0.06%
2018/08/07	0	13.65	0	0.00	13.70	0	8,109	0.00%
2018/08/06	0	0.00	10	13.70	13.75	-10	8,237	-0.12%
2018/08/03	0	0.00	1	13.65	13.60	-1	8,417	-0.01%
2018/08/02	38	13.70	1	13.60	13.55	37	8,652	0.43%
2018/07/31	0	0.00	5	13.75	13.85	-5	9,091	-0.05%
2018/07/25	3	13.75	0	0.00	13.75	3	10,127	0.03%
2018/07/24	0	0.00	30	13.45	13.45	-30	10,561	-0.28%
2018/07/23	10	13.23	0	0.00	13.25	10	10,813	0.09%
2018/07/20	20	13.31	0	0.00	13.25	20	11,292	0.18%
2018/07/18	1	13.95	55	14.00	13.85	-54	11,902	-0.45%
2018/07/17	0	0.00	75	13.91	13.80	-75	11,997	-0.63%
2018/07/13	0	0.00	20	13.45	13.35	-20	13,308	-0.15%
2018/07/11	6	12.98	4	12.88	13.00	2	14,145	0.01%
2018/07/09	1	12.50	0	0.00	12.80	1	15,078	0.01%
2018/07/06	24	12.37	22	12.53	12.50	2	15,444	0.01%
2018/07/05	0	0.00	2	12.95	12.70	-2	16,184	-0.01%
2018/07/04	5	13.00	8	12.97	13.05	-3	17,463	-0.02%
2018/07/03	33	13.16	0	0.00	13.00	33	19,033	0.17%
2018/07/02	10	13.60	13	13.58	13.50	-3	20,309	-0.01%
2018/06/29	0	0.00	2	13.80	13.80	-2	20,916	-0.01%
2018/06/28	27	13.70	9	13.65	13.65	18	21,255	0.08%
2018/06/27	0	0.00	22	14.03	13.90	-22	22,255	-0.10%
2018/06/26	42	13.84	1	13.55	13.60	41	23,205	0.18%
2018/06/25	24	14.06	0	0.00	14.05	24	23,961	0.10%
2018/06/22	50	14.24	0	0.00	14.15	50	24,878	0.20%
2018/06/21	0	0.00	29	14.45	14.40	-29	24,899	-0.12%
2018/06/20	30	14.28	1	14.45	14.35	29	24,904	0.12%
2018/06/19	28	14.71	12	14.94	14.55	16	24,906	0.06%
2018/06/15	10	14.40	3	14.40	14.55	7	24,923	0.03%
2018/06/14	6	14.83	3	14.40	14.45	3	24,848	0.01%
2018/06/13	69	14.86	102	14.75	14.70	-33	24,440	-0.14%	大賣/
2018/06/12	11	14.10	0	0.00	14.10	11	23,812	0.05%
2018/06/11	16	14.25	1	14.30	14.20	15	23,741	0.06%
2018/06/08	30	14.30	3	14.32	14.25	27	23,712	0.11%
2018/06/07	35	14.43	59	14.71	14.35	-24	23,684	-0.10%
2018/06/06	17	14.51	0	0.00	14.55	17	23,629	0.07%
2018/06/05	65	14.65	33	14.80	14.55	32	23,579	0.14%
2018/06/04	24	15.05	5	14.97	14.90	19	23,514	0.08%
2018/06/01	30	15.05	10	15.05	14.80	20	23,306	0.09%
2018/05/31	6	14.62	10	15.30	14.55	-4	23,221	-0.02%
2018/05/30	11	14.82	123	14.54	14.90	-112	23,023	-0.49%	大賣/鉅額交易
2018/05/28	3	14.03	21	14.00	13.90	-18	22,576	-0.08%
2018/05/25	20	14.09	0	0.00	14.10	20	22,941	0.09%
2018/05/24	4	14.25	9	14.42	14.20	-5	22,970	-0.02%
2018/05/23	10	14.03	4	14.05	13.95	6	23,027	0.03%
2018/05/22	5	14.10	0	0.00	14.10	5	22,983	0.02%
2018/05/21	1	14.25	0	0.00	14.20	1	22,997	0.00%
2018/05/18	25	14.19	0	0.00	14.10	25	23,043	0.11%
2018/05/17	50	14.32	0	0.00	14.25	50	23,107	0.22%
2018/05/16	33	14.42	0	0.00	14.50	33	23,085	0.14%
2018/05/15	7	14.67	23	14.64	14.70	-16	23,051	-0.07%
2018/05/14	1	14.20	6	14.00	14.00	-5	22,841	-0.02%
2018/05/11	6	14.45	0	0.00	14.20	6	22,794	0.03%
2018/05/09	111	14.20	113	14.25	14.55	-2	22,549	-0.01%	大買/大賣/
2018/05/08	3	14.02	0	0.00	13.80	3	22,331	0.01%
2018/05/04	15	14.40	8	14.42	14.40	7	22,270	0.03%
2018/05/02	59	15.00	142	14.75	14.80	-83	22,036	-0.38%	大賣/
2018/04/30	24	15.71	25	15.77	15.80	-1	21,551	0.00%
2018/04/27	1	14.95	1	14.85	14.95	0	21,151	0.00%
2018/04/26	58	15.35	26	15.34	14.75	32	21,133	0.15%
2018/04/25	59	15.38	60	15.50	15.70	-1	20,731	0.00%
2018/04/24	110	15.18	101	15.02	15.15	9	20,593	0.04%	大買/大賣/
2018/04/23	42	16.41	79	16.22	16.10	-37	20,318	-0.18%
2018/04/20	168	16.76	165	16.86	16.40	3	20,316	0.01%	大買/大賣/
2018/04/19	25	16.40	31	16.50	16.45	-6	20,016	-0.03%
2018/04/18	13	16.26	25	16.33	16.10	-12	20,022	-0.06%
2018/04/17	48	16.02	52	16.15	16.00	-4	21,850	-0.02%
2018/04/16	55	16.40	31	16.45	16.10	24	22,218	0.11%
2018/04/13	153	16.03	0	0.00	15.90	153	22,585	0.68%	大買/鉅額交易
2018/04/12	10	15.96	61	16.08	15.95	-51	22,255	-0.23%
2018/04/11	107	16.34	99	16.30	16.65	8	21,929	0.04%	大買/
2018/04/10	109	16.92	65	16.98	16.15	44	21,196	0.21%	大買/
2018/04/09	115	17.63	52	17.45	17.90	63	19,983	0.32%	大買/
2018/04/03	427	16.08	416	16.17	16.70	11	18,537	0.06%	大買/大賣/
2018/04/02	36	15.69	42.4	15.76	15.55	-6.4	17,694	-0.04%
2018/03/31	0	15.10	10	15.15	15.10	-10	17,151	-0.06%
2018/03/30	64	15.68	50	15.84	15.25	14	16,948	0.08%
2018/03/29	24	15.25	27	14.76	15.00	-3	15,991	-0.02%
2018/03/28	37	14.32	35	14.41	14.10	2	15,053	0.01%
2018/03/27	46	14.00	30	13.89	14.10	16	14,266	0.11%
2018/03/23	5	12.70	0	0.00	12.85	5	13,663	0.04%
2018/03/22	0	13.00	11	13.30	13.05	-11	14,101	-0.08%
2018/03/21	5	13.58	17	13.54	13.45	-12	14,098	-0.09%
2018/03/20	0	0.00	4	12.85	12.90	-4	13,974	-0.03%
2018/03/19	12	13.00	0	0.00	12.90	12	14,160	0.08%
2018/03/13	10	13.20	0	0.00	13.00	10	15,727	0.06%
2018/03/12	6	12.86	0	0.00	12.85	6	16,159	0.04%
2018/03/09	0	0.00	9.1	13.00	12.95	-9.1	16,574	-0.06%
2018/03/07	19	13.12	22	13.32	13.05	-3	17,678	-0.02%
2018/03/06	8	13.60	0	0.00	13.50	8	18,586	0.04%
2018/03/05	1	14.10	2	13.68	13.55	-1	19,631	-0.01%
2018/03/02	12	14.11	8	13.93	13.90	4	20,530	0.02%
2018/03/01	3	14.15	5	14.10	14.00	-2	21,225	-0.01%
2018/02/27	25	14.07	71	14.06	14.00	-46	21,425	-0.21%
2018/02/26	9	13.91	0	0.00	13.55	9	21,188	0.04%
2018/02/23	3	13.60	1	13.55	13.70	2	21,268	0.01%
2018/02/22	5	13.00	10	13.00	12.95	-5	21,431	-0.02%
2018/02/21	1	12.95	3	13.20	13.00	-2	21,854	-0.01%
2018/02/12	21	12.62	11	12.65	12.60	10	21,895	0.05%
2018/02/09	4	11.56	5	12.00	12.40	-1	22,394	0.00%
2018/02/08	0	0.00	10	12.20	12.05	-10	22,327	-0.04%
2018/02/07	1	12.20	0	0.00	12.50	1	22,386	0.00%
2018/02/06	22	12.42	1	12.60	11.80	21	22,465	0.09%
2018/02/05	21	12.99	0	0.00	13.05	21	22,689	0.09%
2018/02/02	13	13.64	1	13.50	13.40	12	23,266	0.05%
2018/02/01	3	13.55	1	13.45	13.45	2	23,966	0.01%
2018/01/31	10	13.05	4	12.95	13.30	6	23,942	0.03%
2018/01/30	27	13.43	5	13.15	13.15	22	23,941	0.09%
2018/01/29	20	13.58	0	0.00	13.50	20	23,884	0.08%
2018/01/26	4	13.64	0	0.00	13.60	4	23,907	0.02%
2018/01/25	17	13.81	9	14.11	13.70	8	23,955	0.03%
2018/01/24	1	13.60	18	13.65	13.60	-17	23,884	-0.07%
2018/01/23	6	13.73	5	13.65	13.75	1	23,935	0.00%
2018/01/22	1	13.85	29	13.65	13.65	-28	24,033	-0.12%
2018/01/19	3	14.08	5	14.00	14.15	-2	24,310	-0.01%
2018/01/18	21	14.11	2	14.30	14.00	19	24,664	0.08%
2018/01/17	6	14.38	3	14.45	14.25	3	24,934	0.01%
2018/01/16	14	14.20	2	14.33	14.55	12	24,889	0.05%
2018/01/15	71	14.45	59	14.50	14.20	12	24,884	0.05%
2018/01/12	33	14.97	83	14.91	14.85	-50	24,415	-0.20%
2018/01/11	496	14.94	474	15.06	14.80	22	23,839	0.09%	大買/大賣/
2018/01/10	53	14.84	46	14.90	15.00	7	21,688	0.03%
2018/01/09	42	14.24	58	14.39	14.25	-16	20,880	-0.08%
2018/01/08	3	13.65	0	0.00	13.60	3	20,377	0.01%
2018/01/04	3	13.80	2	13.70	13.65	1	20,210	0.00%
2018/01/03	7	13.71	6	13.80	13.70	1	20,244	0.00%
2018/01/02	5	14.00	16	13.94	13.75	-11	20,170	-0.05%