大亞 (1609)-元大-斗六券商分點個股進出

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
44.90
漲跌
▲0.35
漲幅
+0.79%
成交量
2,205張
產業
上市電器電纜類股
937人加入追蹤

立即追蹤
本地時間:14:30

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

大亞 (1609)籌碼相關－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	7	44.67	8.1	44.86	44.90	-1.1	5,586	-0.02%
2024/11/20	0.1	44.65	0	0.00	44.55	0.1	5,838	0.00%
2024/11/19	1	44.60	15.2	44.70	44.80	-14.2	6,196	-0.23%
2024/11/18	5	44.70	2	45.00	44.35	3	6,698	0.04%
2024/11/15	3	45.40	18.1	45.55	45.40	-15.1	6,826	-0.22%
2024/11/14	1	44.65	6.2	44.55	44.60	-5.2	7,066	-0.07%
2024/11/12	1	45.05	0	0.00	45.00	1	7,467	0.01%
2024/11/11	1	45.90	23.5	45.94	45.95	-22.5	7,700	-0.29%
2024/11/08	11	45.51	1	45.35	45.25	10	8,091	0.12%
2024/11/07	3	45.77	8	45.52	45.90	-5	8,611	-0.06%
2024/11/06	7	45.63	2	45.80	45.45	5	8,796	0.06%
2024/11/05	4	46.51	0.1	46.45	46.45	4	9,130	0.04%
2024/11/04	22	45.96	31	45.90	46.00	-9	9,483	-0.09%
2024/11/01	1	45.60	1	44.85	46.20	0	9,827	0.00%
2024/10/30	21	45.47	6	45.22	45.30	15	10,068	0.15%
2024/10/29	5	45.53	10.3	46.07	45.40	-5.3	10,321	-0.05%
2024/10/28	2	46.20	4	46.20	46.10	-2	10,426	-0.02%
2024/10/25	2	46.40	0	0.00	46.40	2	10,593	0.02%
2024/10/24	6.1	46.35	0.2	46.70	46.30	5.9	11,070	0.05%
2024/10/23	4	47.19	0	0.00	47.35	4	11,586	0.03%
2024/10/22	9	46.84	0	46.90	46.90	9	11,907	0.08%
2024/10/21	10	47.19	9	47.34	47.10	1	12,683	0.01%
2024/10/18	2	47.35	0	0.00	47.00	2	13,586	0.01%
2024/10/17	0.2	47.71	1	47.60	47.45	-0.8	14,151	-0.01%
2024/10/16	5	47.26	7	47.37	47.15	-2	16,275	-0.01%
2024/10/15	18	47.88	1	48.30	47.70	17	16,978	0.10%
2024/10/14	0.1	48.18	5	48.08	48.70	-4.9	17,972	-0.03%
2024/10/11	6.8	47.70	6	47.66	47.65	0.8	18,469	0.00%
2024/10/09	3	48.60	2	48.15	48.15	1	18,783	0.01%
2024/10/08	3	48.70	1.5	48.62	48.60	1.6	19,150	0.01%
2024/10/07	4.5	49.33	2	49.50	49.35	2.5	19,529	0.01%
2024/10/04	14	49.20	7	49.48	49.10	7	19,667	0.04%
2024/10/01	1	50.30	3	50.50	50.70	-2	19,826	-0.01%
2024/09/30	4	51.30	4	51.75	50.70	0	20,256	0.00%
2024/09/27	5	51.52	33.3	51.74	52.00	-28.3	20,265	-0.14%
2024/09/26	3	50.90	4.1	51.00	50.60	-1.1	20,263	-0.01%
2024/09/25	6.1	50.70	2.6	50.58	50.50	3.5	20,460	0.02%
2024/09/24	3	50.57	4.1	50.20	50.20	-1.1	20,868	-0.01%
2024/09/23	4	50.93	0	0.00	50.70	4	21,472	0.02%
2024/09/20	4	50.40	10.4	50.43	50.70	-6.4	22,050	-0.03%
2024/09/19	4	50.68	2.3	50.70	50.70	1.7	22,510	0.01%
2024/09/18	23.3	50.84	9	50.78	50.60	14.3	22,550	0.06%
2024/09/16	0	0.00	6	50.20	49.90	-6	22,607	-0.03%
2024/09/13	2	48.58	4.4	48.65	48.65	-2.4	22,817	-0.01%
2024/09/12	59.4	48.27	60.9	48.36	48.45	-1.4	23,113	-0.01%
2024/09/11	10.1	46.57	15	47.44	47.70	-4.9	23,391	-0.02%
2024/09/10	15.5	47.80	7	47.21	46.40	8.5	24,132	0.04%
2024/09/09	6.1	48.22	5	48.24	48.80	1.1	25,304	0.00%
2024/09/06	5	48.62	3	48.60	48.70	2	25,569	0.01%
2024/09/05	14	49.28	10	48.86	48.20	4	25,736	0.02%
2024/09/04	14	49.77	6	49.38	49.35	8	26,178	0.03%
2024/09/03	23	52.10	2	52.10	51.60	21	26,875	0.08%
2024/09/02	8	53.60	6	53.23	52.70	2	26,911	0.01%
2024/08/30	14	53.01	16	53.06	52.90	-2	26,902	-0.01%
2024/08/29	3	53.17	68	53.36	53.00	-65	26,974	-0.24%
2024/08/28	6	53.72	2	53.65	53.60	4	27,040	0.01%
2024/08/27	4	54.38	17	54.35	54.30	-13	27,026	-0.05%
2024/08/26	23	54.97	3	55.27	54.20	20	27,084	0.07%
2024/08/23	3	55.17	15	55.17	55.80	-12	26,997	-0.04%
2024/08/22	7	56.34	10	56.37	55.60	-3	26,965	-0.01%
2024/08/21	19.3	56.29	37.3	56.40	55.60	-18.1	26,989	-0.07%
2024/08/20	31.1	55.99	49	55.71	56.30	-18	27,024	-0.07%
2024/08/19	7.1	53.51	0	0.00	53.30	7.1	26,949	0.03%
2024/08/16	40	54.02	32	54.25	54.10	8	26,999	0.03%
2024/08/15	10	57.40	12	57.30	56.80	-2	27,016	-0.01%
2024/08/14	13.3	57.31	7.5	57.34	57.20	5.9	27,424	0.02%
2024/08/13	4	57.15	19	57.38	57.40	-15	27,400	-0.05%
2024/08/12	61	57.51	30	57.61	57.60	31	27,345	0.11%
2024/08/09	45	56.61	50.2	56.73	56.60	-5.2	27,289	-0.02%
2024/08/08	13	55.19	9.1	54.91	55.20	3.9	27,027	0.01%
2024/08/07	9.1	54.76	29.2	54.51	55.20	-20.2	27,207	-0.07%
2024/08/06	32.1	50.47	19.1	50.43	51.00	13	27,253	0.05%
2024/08/05	37.1	50.26	40.1	49.92	50.00	-3.1	27,647	-0.01%
2024/08/02	15	55.44	21.1	55.79	55.30	-6	28,361	-0.02%
2024/08/01	6.1	55.13	34.2	55.28	56.40	-28.2	29,217	-0.10%
2024/07/31	18.1	54.59	10	54.66	54.20	8.1	29,530	0.03%
2024/07/30	29	54.71	23	54.65	55.20	6	30,122	0.02%
2024/07/29	100.1	57.07	28.1	55.47	55.00	72.1	30,715	0.23%
2024/07/26	38.1	56.68	80	56.79	57.20	-41.9	30,965	-0.14%
2024/07/23	50	56.44	62.2	56.49	55.70	-12.2	31,280	-0.04%
2024/07/22	114.1	57.20	112	56.23	56.00	2.1	31,959	0.01%	大買/大賣/
2024/07/19	121	59.40	46.2	59.42	59.00	74.9	32,416	0.23%	大買/
2024/07/18	56.1	58.42	42.1	58.52	58.70	14.1	33,894	0.04%
2024/07/17	123.3	59.86	182.1	59.80	58.40	-58.8	35,831	-0.16%	大買/大賣/
2024/07/16	56	57.19	47.1	56.83	57.30	9	36,721	0.02%
2024/07/15	51.2	56.69	103.2	57.07	57.20	-52	42,496	-0.12%	大賣/
2024/07/12	43.1	55.36	49.1	55.48	55.00	-6	44,084	-0.01%
2024/07/11	42.1	54.85	131.9	55.17	54.30	-89.7	45,321	-0.20%	大賣/
2024/07/10	39.1	54.93	43.4	55.41	55.50	-4.3	48,804	-0.01%
2024/07/09	38	54.07	18.7	53.85	55.10	19.3	51,385	0.04%
2024/07/08	26	54.33	1.2	54.30	54.10	24.8	52,610	0.05%
2024/07/05	51.1	55.43	38.1	55.03	55.00	12.9	53,494	0.02%
2024/07/04	48	55.56	53.1	55.56	55.50	-5.1	55,074	-0.01%
2024/07/03	6	54.18	18	54.38	54.00	-12	56,472	-0.02%
2024/07/02	24.1	54.55	27	54.47	54.20	-3	57,052	-0.01%
2024/07/01	41.1	55.49	28	55.12	54.80	13.1	57,349	0.02%
2024/06/28	35	55.95	9.3	55.78	55.80	25.7	57,402	0.04%
2024/06/27	34	55.38	46	55.63	55.50	-12	57,195	-0.02%
2024/06/26	52.1	55.27	43.3	54.85	55.40	8.8	57,186	0.02%
2024/06/25	38	53.02	52	53.99	55.00	-14	57,280	-0.02%
2024/06/24	20.3	52.89	4	52.83	52.70	16.3	57,860	0.03%
2024/06/21	11.1	53.45	7	53.84	53.60	4.1	60,054	0.01%
2024/06/20	31	54.23	34	53.56	53.50	-3	63,423	0.00%
2024/06/19	19.1	53.31	9	53.47	53.20	10.1	64,988	0.02%
2024/06/18	29.4	53.85	30	53.75	54.10	-0.6	65,146	0.00%
2024/06/17	74	54.84	90.2	54.48	53.70	-16.2	65,108	-0.02%
2024/06/14	104.1	54.65	115.5	54.50	54.90	-11.4	64,694	-0.02%	大買/大賣/
2024/06/13	14.3	51.44	46	51.46	51.70	-31.7	63,741	-0.05%
2024/06/12	54.3	51.75	32	51.29	51.00	22.3	63,858	0.03%
2024/06/11	51	51.98	90.1	52.19	51.40	-39.1	65,074	-0.06%
2024/06/07	101.2	51.36	92	51.49	52.20	9.2	64,838	0.01%	大買/
2024/06/06	46	49.20	44	48.94	49.10	2	64,234	0.00%
2024/06/05	32.2	48.56	35	48.62	48.60	-2.8	64,199	0.00%
2024/06/04	36	49.03	25	49.03	48.95	11	64,365	0.02%
2024/06/03	5	49.21	6	49.03	48.90	-1	64,606	0.00%
2024/05/31	21	49.50	3	49.30	49.05	18	66,014	0.03%
2024/05/30	7.1	49.70	4.2	49.80	49.10	2.9	66,161	0.00%
2024/05/29	15	50.44	4.2	50.37	50.30	10.8	66,381	0.02%
2024/05/28	6	50.80	7	50.64	51.00	-1	66,963	0.00%
2024/05/27	19	50.28	15	50.87	50.50	4	67,573	0.01%
2024/05/24	25	49.49	23	49.33	49.50	2	67,474	0.00%
2024/05/23	70.2	50.94	39	50.70	50.10	31.2	67,648	0.05%
2024/05/22	22	53.20	2	53.00	52.60	20	67,442	0.03%
2024/05/21	27	53.26	10	53.49	52.90	17	67,454	0.03%
2024/05/20	23	54.19	32.1	54.16	53.50	-9.1	67,326	-0.01%
2024/05/17	18	52.66	21	52.87	53.10	-3	66,888	0.00%
2024/05/16	22	52.36	21.3	52.40	52.10	0.7	66,923	0.00%
2024/05/15	41	52.79	16	52.71	52.10	25	66,961	0.04%
2024/05/14	24	52.65	12	52.74	52.40	12	66,691	0.02%
2024/05/13	44.5	52.54	31	52.63	53.00	13.5	66,475	0.02%
2024/05/10	35.1	52.78	40	53.32	53.60	-5	66,203	-0.01%
2024/05/09	175.2	54.68	37	53.50	53.30	138.2	65,851	0.21%	大買/鉅額交易
2024/05/08	88.4	56.53	148.3	56.09	56.20	-59.9	65,135	-0.09%	大賣/
2024/05/07	107.3	53.70	55.2	54.33	55.80	52.1	64,115	0.08%	大買/
2024/05/06	61	53.30	40.1	52.98	52.90	20.9	63,002	0.03%
2024/05/03	36.4	55.31	88	54.66	54.00	-51.6	62,453	-0.08%
2024/05/02	64.1	57.49	81	56.80	56.30	-16.9	61,790	-0.03%
2024/04/30	84.1	56.77	110.1	56.64	56.90	-26.1	61,060	-0.04%	大賣/
2024/04/29	80.1	58.10	50.2	58.37	57.60	29.9	60,379	0.05%
2024/04/26	70.3	60.88	77.2	61.03	60.00	-6.9	59,620	-0.01%
2024/04/25	75	60.77	100	60.91	60.90	-25	58,696	-0.04%
2024/04/24	212.2	59.85	244.2	59.95	60.50	-32	57,532	-0.06%	大買/大賣/
2024/04/23	272.1	57.66	288.2	57.92	57.60	-16.1	55,336	-0.03%	大買/大賣/
2024/04/22	264.3	61.44	232.1	61.06	57.80	32.2	53,268	0.06%	大買/大賣/
2024/04/19	589.1	64.92	402.6	64.09	64.20	186.5	51,577	0.36%	大買/大賣/鉅額交易
2024/04/18	91.9	63.70	149	63.58	64.70	-57.1	45,068	-0.13%	大賣/
2024/04/17	98.2	57.39	85.2	58.27	58.90	13	42,476	0.03%
2024/04/16	401.7	55.64	451.6	55.21	53.60	-49.9	40,749	-0.12%	大買/大賣/
2024/04/15	96.9	55.10	134.8	55.26	55.60	-38	36,988	-0.10%	大賣/
2024/04/12	81.5	47.91	140	49.11	50.60	-58.5	34,024	-0.17%	大賣/
2024/04/11	61	46.98	54.5	46.60	46.00	6.5	32,414	0.02%
2024/04/10	310	46.69	213.1	46.60	46.70	96.9	31,471	0.31%	大買/大賣/
2024/04/09	178.8	44.63	306.5	44.59	45.55	-127.7	29,793	-0.43%	大買/大賣/鉅額交易
2024/04/08	119.1	42.46	79	42.26	43.10	40.1	28,049	0.14%	大買/
2024/04/03	114	41.45	89.1	41.80	41.15	24.9	27,536	0.09%	大買/
2024/04/02	29.1	41.97	49	41.89	41.75	-19.9	27,355	-0.07%
2024/04/01	36	42.97	20.1	42.86	42.60	15.9	27,068	0.06%
2024/03/29	11	43.20	44.1	43.37	43.00	-33.1	26,844	-0.12%
2024/03/28	57.4	45.04	61.6	44.63	44.20	-4.1	26,243	-0.02%
2024/03/27	90.1	45.31	73.1	44.90	44.05	17	25,546	0.07%
2024/03/26	260.4	45.83	270.4	45.58	43.80	-10	24,475	-0.04%	大買/大賣/
2024/03/25	229.4	44.48	200.5	44.68	45.40	28.9	22,208	0.13%	大買/大賣/
2024/03/22	48.4	41.47	124.2	42.11	42.45	-75.8	18,720	-0.40%	大賣/
2024/03/21	15	38.26	78.6	38.26	38.60	-63.6	16,948	-0.38%
2024/03/20	68	37.65	10	37.55	37.35	58	16,636	0.35%
2024/03/19	35.1	38.40	46.1	38.61	38.10	-11	16,490	-0.07%
2024/03/18	20.1	38.36	33	38.45	38.45	-12.9	16,303	-0.08%
2024/03/15	44	37.80	91	38.05	37.95	-47	16,333	-0.29%
2024/03/14	178.2	37.95	130.6	38.37	37.85	47.6	16,455	0.29%	大買/大賣/
2024/03/13	43	37.35	22	37.68	36.85	21	15,554	0.13%
2024/03/12	17	36.84	18	37.15	37.20	-1	16,240	-0.01%
2024/03/11	8	36.10	13	36.05	36.30	-5	16,078	-0.03%
2024/03/08	56	36.66	100	36.20	36.05	-44	16,116	-0.27%
2024/03/07	56	37.13	23	36.78	36.70	33	16,013	0.21%
2024/03/06	132.3	38.43	143.4	38.48	37.50	-11.1	15,653	-0.07%	大買/大賣/
2024/03/05	52.3	36.60	26	36.53	36.35	26.3	14,187	0.19%
2024/03/04	33	37.38	19	37.39	36.95	14	14,009	0.10%
2024/03/01	63	37.74	66.3	37.77	37.85	-3.3	13,745	-0.02%
2024/02/29	30	37.24	69	37.26	37.50	-39	13,258	-0.29%
2024/02/27	16	35.78	42	35.75	35.65	-26	12,912	-0.20%
2024/02/26	59	36.79	43	37.07	36.45	16	12,829	0.12%
2024/02/23	26.3	36.44	13	36.50	36.25	13.3	12,302	0.11%
2024/02/22	25	36.19	23	36.54	36.40	2	12,200	0.02%
2024/02/21	10	36.35	40	36.28	36.15	-30	12,059	-0.25%
2024/02/20	32.3	36.13	15	36.36	35.90	17.3	12,000	0.14%
2024/02/19	29	36.45	37.1	36.47	36.30	-8.1	11,892	-0.07%
2024/02/16	31.5	35.79	52.1	35.74	35.90	-20.6	11,753	-0.18%
2024/02/15	7	34.99	15	35.19	35.25	-8	11,571	-0.07%
2024/02/05	21.5	34.48	9	34.49	34.50	12.5	11,525	0.11%
2024/02/02	18	35.17	14	35.54	34.80	4	11,490	0.03%
2024/02/01	7.5	35.18	10	35.24	35.40	-2.5	11,408	-0.02%
2024/01/31	10	34.89	9.2	34.82	34.95	0.8	11,447	0.01%
2024/01/30	9	35.23	8	35.03	34.90	1	11,431	0.01%
2024/01/29	7	34.64	1	34.75	34.80	6	11,439	0.05%
2024/01/26	20	34.70	1	35.05	34.60	19	11,464	0.17%
2024/01/25	8.2	35.04	0.1	34.85	34.85	8.1	11,468	0.07%
2024/01/24	16.2	35.44	10	35.48	35.35	6.2	11,461	0.05%
2024/01/23	24	35.52	24	35.48	35.40	0	11,477	0.00%
2024/01/22	33.5	35.05	29	35.33	35.35	4.5	11,439	0.04%
2024/01/19	17	35.20	3.5	35.01	34.80	13.5	11,317	0.12%
2024/01/18	3.1	34.52	5	34.31	34.80	-1.9	11,228	-0.02%
2024/01/17	7.6	34.90	1	35.45	34.60	6.6	11,190	0.06%
2024/01/16	23.8	35.85	14.7	36.13	35.50	9.1	11,067	0.08%
2024/01/15	39.6	36.65	134.2	36.54	36.90	-94.6	10,747	-0.88%	大賣/
2024/01/12	17	34.31	20	34.14	34.15	-3	9,522	-0.03%
2024/01/11	12	34.03	19	33.96	34.10	-7	9,592	-0.07%
2024/01/10	19	33.28	0	0.00	33.25	19	9,701	0.20%
2024/01/09	6	33.81	1	33.80	33.65	5	9,803	0.05%
2024/01/08	1	34.35	0	0.00	34.10	1	9,826	0.01%
2024/01/05	8	34.45	1	34.30	34.30	7	9,894	0.07%
2024/01/04	10	35.00	15.4	34.79	34.60	-5.4	9,942	-0.05%
2024/01/03	19	34.94	35	35.23	34.70	-16	10,003	-0.16%
2024/01/02	6	34.67	28	34.65	35.00	-22	9,946	-0.22%
2023/12/29	8	34.79	1.3	34.68	34.50	6.7	9,959	0.07%
2023/12/28	30.2	35.03	23	35.03	35.00	7.2	9,956	0.07%
2023/12/27	1.5	34.07	12	34.15	34.00	-10.5	10,054	-0.10%
2023/12/26	0	0.00	1	34.00	33.95	-1	10,500	-0.01%
2023/12/25	4	33.86	3	34.17	33.75	1	11,418	0.01%
2023/12/22	29	34.26	11	34.10	33.90	18	11,866	0.15%
2023/12/21	4	34.38	7	34.31	34.30	-3	12,507	-0.02%
2023/12/20	4	33.81	2	33.75	34.20	2	12,617	0.02%
2023/12/19	7	33.54	1	33.55	33.45	6	12,665	0.05%
2023/12/18	9	34.16	2.2	34.05	33.90	6.8	12,681	0.05%
2023/12/15	12	34.63	3.4	34.71	34.40	8.6	12,693	0.07%
2023/12/14	10.1	34.72	1.2	34.95	34.55	8.9	12,628	0.07%
2023/12/13	14	35.07	7	35.22	34.85	7	12,503	0.06%
2023/12/12	25.1	35.98	12	36.03	35.60	13.1	12,373	0.11%
2023/12/11	22	36.13	22	36.21	35.80	0	11,967	0.00%
2023/12/08	48	35.53	57	35.80	35.60	-9	11,478	-0.08%
2023/12/07	77.3	35.51	48	35.45	35.95	29.3	11,007	0.27%
2023/12/06	3	33.82	4	33.95	33.95	-1	10,073	-0.01%
2023/12/05	3	33.37	0	33.60	33.45	3	10,041	0.03%
2023/12/04	29	34.24	2	34.45	33.95	27	9,961	0.27%
2023/12/01	10	34.00	5.5	34.03	33.90	4.5	9,871	0.05%
2023/11/30	3	34.18	2	34.15	34.05	1	9,922	0.01%
2023/11/29	3	34.38	17	34.31	34.25	-14	9,996	-0.14%
2023/11/28	2	34.25	4	34.38	34.45	-2	10,079	-0.02%
2023/11/27	17	34.18	3	34.05	34.00	14	10,284	0.14%
2023/11/24	38	34.43	19	34.39	34.20	19	10,226	0.19%
2023/11/22	8	33.50	3	33.50	33.55	5	9,990	0.05%
2023/11/21	1	33.85	28.2	33.89	33.70	-27.2	10,061	-0.27%
2023/11/20	4	33.38	0	0.00	33.50	4	10,060	0.04%
2023/11/17	5	33.30	10	33.21	33.25	-5	10,102	-0.05%
2023/11/16	5	33.03	0	0.00	33.00	5	10,190	0.05%
2023/11/15	2	32.83	14	32.70	32.75	-12	10,289	-0.12%
2023/11/14	2.2	32.06	1.3	32.07	32.05	1	10,528	0.01%
2023/11/13	14.3	32.45	12	32.25	32.45	2.3	10,919	0.02%
2023/11/10	5	32.32	10	32.25	32.25	-5	11,057	-0.05%
2023/11/09	4	32.64	20	32.67	32.55	-16	11,263	-0.14%
2023/11/08	8	32.66	0	0.00	32.60	8	11,569	0.07%
2023/11/07	4	33.19	2	33.20	33.15	2	11,769	0.02%
2023/11/06	3	33.48	4	33.35	33.45	-1	12,119	-0.01%
2023/11/03	2	32.80	1	33.00	32.80	1	12,498	0.01%
2023/11/02	0	0.00	12	32.24	32.50	-12	12,697	-0.09%
2023/11/01	4	31.89	5	31.81	31.90	-1	13,002	-0.01%
2023/10/31	8	32.41	10	32.08	32.00	-2	13,902	-0.01%
2023/10/30	20	33.27	4	32.85	32.80	16	16,190	0.10%
2023/10/27	3	32.82	1	33.05	32.80	2	16,241	0.01%
2023/10/26	7	32.96	1	32.90	32.80	6	16,488	0.04%
2023/10/25	77	33.89	79	33.71	33.45	-2	16,712	-0.01%
2023/10/24	9	33.15	2	33.35	33.40	7	16,883	0.04%
2023/10/23	12.1	32.73	5	32.80	33.05	7.1	17,175	0.04%
2023/10/20	3.2	32.11	5	32.20	32.10	-1.8	17,530	-0.01%
2023/10/19	8	33.11	5	32.76	32.80	3	18,760	0.02%
2023/10/18	15	33.11	1	33.00	32.90	14	19,514	0.07%
2023/10/17	17	33.89	25	33.82	33.60	-8	19,983	-0.04%
2023/10/16	5	34.24	10	34.25	34.25	-5	20,170	-0.02%
2023/10/13	7	35.14	6	35.35	34.95	1	21,179	0.00%
2023/10/12	9.9	35.39	6	35.51	35.50	3.9	22,483	0.02%
2023/10/11	17	35.78	41.1	36.04	35.35	-24.1	22,863	-0.11%
2023/10/06	2.6	36.60	0	0.00	36.40	2.6	23,403	0.01%
2023/10/05	9	37.19	5	37.11	36.90	4	23,809	0.02%
2023/10/04	14	36.94	8.1	36.91	36.85	5.9	24,245	0.02%
2023/10/03	31	38.14	36.5	38.26	37.75	-5.5	24,742	-0.02%
2023/10/02	60	38.95	24	38.85	38.60	36	24,700	0.15%
2023/09/28	43.1	37.58	82.2	37.89	38.45	-39.1	24,534	-0.16%
2023/09/27	17	36.83	11	36.75	36.70	6	24,392	0.02%
2023/09/26	25	36.66	72	36.46	36.35	-47	24,300	-0.19%
2023/09/25	3	34.78	19	35.17	35.25	-16	24,137	-0.07%
2023/09/22	2	33.85	16	34.14	34.40	-14	24,427	-0.06%
2023/09/21	20	33.64	0	0.00	33.45	20	24,577	0.08%
2023/09/20	10	33.97	6.7	34.18	34.10	3.3	24,714	0.01%
2023/09/19	11	34.25	6	34.83	34.10	5	25,156	0.02%
2023/09/18	4	34.73	0	0.00	34.65	4	25,310	0.02%
2023/09/15	9	34.87	6	35.07	35.10	3	25,673	0.01%
2023/09/14	1	34.70	12	34.77	34.85	-11	25,991	-0.04%
2023/09/13	5	34.61	1	34.80	34.40	4	26,462	0.02%
2023/09/12	11	35.03	0	0.00	34.80	11	27,933	0.04%
2023/09/11	11	35.60	10	35.15	35.15	1	28,871	0.00%
2023/09/08	19	36.10	14	36.14	35.95	5	29,379	0.02%
2023/09/07	8	36.29	2	36.58	36.35	6	30,161	0.02%
2023/09/06	2	36.28	20	36.41	36.25	-18	31,062	-0.06%
2023/09/05	9	36.16	4	36.36	36.10	5	32,646	0.02%
2023/09/04	21	36.82	5	36.53	36.45	16	35,956	0.04%
2023/09/01	27	36.72	6	36.63	36.45	21	38,926	0.05%
2023/08/31	0	0.00	17	36.62	36.95	-17	42,430	-0.04%
2023/08/30	0	0.00	10.1	35.90	35.75	-10.1	43,137	-0.02%
2023/08/29	10	35.15	8	35.45	35.50	2	43,762	0.00%
2023/08/28	15	35.27	11	35.23	35.15	4	43,860	0.01%
2023/08/25	13	35.99	8	36.09	36.00	5	43,928	0.01%
2023/08/24	7	36.02	15	35.95	35.85	-8	44,056	-0.02%
2023/08/23	4	35.73	2	35.90	35.90	2	44,190	0.00%
2023/08/22	22	36.12	18	35.86	35.85	4	44,503	0.01%
2023/08/21	11	36.53	6	36.58	36.35	5	44,699	0.01%
2023/08/18	74	36.73	87	36.19	36.00	-13	44,769	-0.03%
2023/08/17	48	35.92	39	36.18	36.15	9	44,812	0.02%
2023/08/16	31	33.96	42	34.55	35.15	-11	45,047	-0.02%
2023/08/15	14	34.40	13	34.68	34.70	1	45,745	0.00%
2023/08/14	11	33.84	22	33.85	33.60	-11	46,303	-0.02%
2023/08/11	23	35.18	27	35.29	34.65	-4	46,414	-0.01%
2023/08/10	23	36.05	26	35.88	35.70	-3	46,556	-0.01%
2023/08/09	48	37.15	37.5	37.38	36.85	10.5	46,722	0.02%
2023/08/08	23	36.73	32	36.75	36.55	-9	46,782	-0.02%
2023/08/07	48	36.77	19	36.90	37.00	29	47,425	0.06%
2023/08/04	87	37.26	20	37.24	37.35	67	48,362	0.14%
2023/08/02	150	39.45	152	40.09	39.25	-2	48,205	0.00%	大買/大賣/
2023/08/01	8	37.51	15	37.54	37.50	-7	46,944	-0.01%
2023/07/31	9	37.74	55	37.62	37.65	-46	48,426	-0.09%
2023/07/28	29	38.02	5	38.02	38.05	24	50,109	0.05%
2023/07/27	12	38.52	28	38.34	38.55	-16	50,332	-0.03%
2023/07/26	9	38.72	7	39.25	38.35	2	50,990	0.00%
2023/07/25	27	38.95	29	39.14	39.25	-2	50,730	0.00%
2023/07/24	70.4	40.12	42	40.30	38.80	28.4	50,319	0.06%
2023/07/21	38.6	39.70	20	39.73	39.75	18.6	49,129	0.04%
2023/07/20	29	39.18	39	39.40	39.60	-10	48,499	-0.02%
2023/07/19	23	38.00	6	38.50	38.25	17	48,038	0.04%
2023/07/18	91	39.72	27.2	39.82	38.55	63.8	47,915	0.13%
2023/07/17	24.3	39.58	74.5	39.46	39.45	-50.2	47,115	-0.11%
2023/07/14	36	37.84	10.2	38.06	37.60	25.8	46,247	0.06%
2023/07/13	16	38.29	4.3	39.05	38.05	11.7	46,233	0.03%
2023/07/12	18	39.09	19	39.42	39.40	-1	45,854	0.00%
2023/07/11	29.5	39.62	51	39.22	38.70	-21.5	46,018	-0.05%
2023/07/10	81	39.39	82	39.13	38.95	-1	46,535	0.00%
2023/07/07	14.7	37.42	15.5	37.37	37.90	-0.8	47,187	0.00%
2023/07/06	20	38.61	23	38.63	38.10	-3	47,423	-0.01%
2023/07/05	35	39.12	59	39.20	39.15	-24	47,541	-0.05%
2023/07/04	26.5	38.46	55	38.05	38.25	-28.5	47,450	-0.06%
2023/07/03	19	38.90	75.3	38.87	38.60	-56.3	47,692	-0.12%
2023/06/30	80	38.40	12.2	38.34	38.60	67.8	47,357	0.14%
2023/06/29	22	37.45	12	37.44	37.40	10	47,382	0.02%
2023/06/28	12.2	37.00	32	36.87	36.75	-19.8	47,669	-0.04%
2023/06/27	34.3	38.09	39	37.59	36.95	-4.8	47,668	-0.01%
2023/06/26	12.1	38.04	23	37.43	38.10	-11	48,044	-0.02%
2023/06/21	37.1	38.08	28.1	38.54	38.00	9	48,710	0.02%
2023/06/20	59	38.49	27.1	38.57	38.70	31.9	48,365	0.07%
2023/06/19	23	38.52	22.2	38.43	38.15	0.8	48,045	0.00%
2023/06/16	119	39.44	82.7	39.45	38.50	36.3	47,705	0.08%	大買/
2023/06/15	55.2	37.77	37.2	37.64	38.10	18	46,305	0.04%
2023/06/14	45.1	38.06	41	37.77	37.60	4.1	45,571	0.01%
2023/06/13	24	37.98	57	37.85	37.80	-33	45,133	-0.07%
2023/06/12	85.8	38.62	36.1	38.62	38.40	49.8	44,542	0.11%
2023/06/09	96.7	39.75	158.5	39.71	39.50	-61.8	43,814	-0.14%	大賣/
2023/06/08	221.6	40.60	152.4	40.57	40.50	69.2	42,292	0.16%	大買/大賣/
2023/06/07	108.2	38.03	157.2	38.23	39.20	-49	39,128	-0.13%	大買/大賣/
2023/06/06	201.2	36.27	117.3	36.23	35.65	83.9	36,364	0.23%	大買/大賣/
2023/06/05	38	32.84	159.8	34.20	34.80	-121.8	33,276	-0.37%	大賣/鉅額交易
2023/06/02	57	31.74	98.8	31.75	31.65	-41.8	32,861	-0.13%
2023/06/01	6	30.93	9	31.01	30.85	-3	32,232	-0.01%
2023/05/31	7	30.90	11	30.93	31.10	-4	32,140	-0.01%
2023/05/30	17	30.58	1	31.10	30.50	16	32,073	0.05%
2023/05/29	12.2	31.19	4.1	31.22	31.00	8.1	31,878	0.03%
2023/05/26	28	30.60	27.6	30.60	30.75	0.4	31,692	0.00%
2023/05/25	28	31.61	17.2	31.56	31.20	10.8	31,400	0.03%
2023/05/24	5	31.61	3	31.58	31.60	2	31,212	0.01%
2023/05/23	25	31.75	14	31.83	31.75	11	31,263	0.04%
2023/05/22	21	31.63	16.2	31.78	31.80	4.8	31,141	0.02%
2023/05/19	23.4	31.55	40	31.68	31.25	-16.7	30,602	-0.05%
2023/05/18	52.2	31.42	48	31.36	31.35	4.2	30,165	0.01%
2023/05/17	8	30.74	90	30.73	30.50	-82	29,950	-0.27%
2023/05/16	34	30.57	97.3	30.53	30.60	-63.3	29,520	-0.21%
2023/05/15	27.3	29.94	14.5	29.97	30.25	12.8	29,140	0.04%
2023/05/12	36.7	29.70	23	29.54	29.55	13.7	28,650	0.05%
2023/05/11	36.7	29.70	23	29.54	28.95	13.7	28,352	0.05%
2023/05/10	39.3	30.92	18	31.08	30.90	21.3	27,516	0.08%
2023/05/09	43.5	30.46	23	30.12	30.05	20.5	26,294	0.08%
2023/05/08	23	31.69	84.3	31.75	32.00	-61.3	25,548	-0.24%
2023/05/05	104	31.46	75.2	31.33	31.30	28.8	24,560	0.12%	大買/
2023/05/04	75	30.60	210.2	31.01	31.00	-135.2	23,319	-0.58%	大賣/鉅額交易
2023/05/03	26	29.03	30.2	28.81	28.95	-4.2	22,140	-0.02%
2023/05/02	46	28.83	49.5	28.90	29.20	-3.5	22,145	-0.02%
2023/04/28	6	27.49	4	27.55	27.40	2	21,305	0.01%
2023/04/27	5	27.02	10	27.10	27.05	-5	21,187	-0.02%
2023/04/26	22	27.00	3	26.95	27.10	19	21,097	0.09%
2023/04/25	19	27.57	17.2	27.20	27.30	1.9	20,958	0.01%
2023/04/24	0	0.00	6	27.84	27.80	-6	20,783	-0.03%
2023/04/21	18	27.32	16.4	27.15	27.10	1.6	20,617	0.01%
2023/04/20	34	28.04	31	28.18	27.80	3	20,428	0.01%
2023/04/19	43	28.44	13.1	28.37	28.40	29.9	20,163	0.15%
2023/04/18	20	27.77	33	27.75	27.45	-13	19,694	-0.07%
2023/04/17	7	28.48	23.4	28.48	28.40	-16.4	19,352	-0.08%
2023/04/14	46	28.88	35	29.07	28.60	11	19,482	0.06%
2023/04/13	43	28.84	32	28.48	28.70	11	18,938	0.06%
2023/04/12	86	28.55	81.1	28.61	28.70	4.9	17,837	0.03%
2023/04/11	14	27.49	25	27.44	27.35	-11	16,489	-0.07%
2023/04/10	20	27.21	11	27.24	26.85	9	15,894	0.06%
2023/04/07	22	27.14	70	27.11	27.20	-48	15,446	-0.31%
2023/04/06	2	26.43	23	26.67	26.75	-21	14,737	-0.14%
2023/03/31	5	25.91	23	25.85	25.85	-18	14,106	-0.13%
2023/03/30	23	26.36	31	26.69	26.15	-8	13,930	-0.06%
2023/03/29	112	26.54	27	26.49	26.55	85	13,503	0.63%	大買/
2023/03/28	33	25.58	3	25.67	25.50	30	12,991	0.23%
2023/03/27	68	26.78	89.1	27.18	26.25	-21.1	12,779	-0.17%
2023/03/24	58.3	26.20	36	26.58	26.15	22.3	11,861	0.19%
2023/03/23	0	0.00	4	24.86	25.05	-4	10,985	-0.04%
2023/03/22	6	24.78	0.5	24.95	24.75	5.5	11,030	0.05%
2023/03/21	15	25.30	1	25.00	25.00	14	10,986	0.13%
2023/03/20	4	24.98	6.1	25.20	25.20	-2.1	10,938	-0.02%
2023/03/17	3.1	24.95	10	24.85	24.95	-6.9	10,975	-0.06%
2023/03/16	0	0.00	4	25.43	25.40	-4	10,732	-0.04%
2023/03/15	7	26.01	31	26.14	26.05	-24	10,642	-0.23%
2023/03/14	1	25.60	10	25.50	25.55	-9	10,649	-0.08%
2023/03/13	2	24.30	4	24.79	24.80	-2	10,504	-0.02%
2023/03/10	11	25.11	11	25.31	24.95	0	10,655	0.00%
2023/03/09	16	26.60	11	26.60	26.20	5	10,463	0.05%
2023/03/08	14	26.80	31	26.29	27.05	-17	10,247	-0.17%
2023/03/07	36	25.85	22.3	25.82	25.80	13.7	9,690	0.14%
2023/03/06	4	24.90	0	0.00	24.90	4	9,105	0.04%
2023/03/03	4.1	24.61	6	24.92	24.60	-1.9	8,982	-0.02%
2023/03/02	7	24.93	3	24.55	24.90	4	8,879	0.05%
2023/03/01	2.8	24.07	5	24.06	24.15	-2.2	8,746	-0.03%
2023/02/24	2	24.43	7.3	24.46	24.25	-5.3	8,686	-0.06%
2023/02/23	18	24.82	11	24.62	24.60	7	8,618	0.08%
2023/02/22	10	24.95	25	24.97	24.90	-15	8,528	-0.18%
2023/02/21	3	25.18	3	25.17	25.20	0	8,367	0.00%
2023/02/20	3	24.92	4	24.86	25.05	-1	8,186	-0.01%
2023/02/17	3	24.28	6	24.15	24.35	-3	8,247	-0.04%
2023/02/16	24	24.94	26	24.74	24.50	-2	8,317	-0.02%
2023/02/15	41	24.36	35	24.31	24.40	6	7,883	0.08%
2023/02/14	0	0.00	3	23.30	23.15	-3	7,305	-0.04%
2023/02/13	0	0.00	21	23.10	23.30	-21	7,282	-0.29%
2023/02/10	12	23.54	1	23.60	23.30	11	7,222	0.15%
2023/02/09	4	23.71	22	23.93	23.60	-18	7,214	-0.25%
2023/02/08	16	23.50	0	0.00	23.25	16	7,010	0.23%
2023/02/07	1	23.50	1	23.45	23.50	0	6,953	0.00%
2023/02/06	2	23.40	8	23.21	23.15	-6	6,919	-0.09%
2023/02/03	1	23.55	1	23.55	23.50	0	6,878	0.00%
2023/02/02	3	23.98	27	23.83	23.95	-24	6,752	-0.36%
2023/02/01	31	24.18	38	24.01	24.10	-7	6,397	-0.11%
2023/01/31	23	22.45	37.4	22.58	23.00	-14.4	5,630	-0.26%
2023/01/30	4	21.00	5.4	20.92	21.15	-1.4	5,137	-0.03%
2023/01/16	2	20.25	5.1	20.30	20.35	-3.1	5,134	-0.06%
2023/01/13	2	20.43	1	20.60	20.35	1	5,137	0.02%
2023/01/12	2.4	20.89	4	20.88	20.65	-1.7	5,133	-0.03%
2023/01/11	16.5	20.54	8	20.61	20.50	8.5	5,090	0.17%
2023/01/10	4	20.56	1	20.45	20.45	3	5,085	0.06%
2023/01/09	8	20.81	1	20.80	20.80	7	5,067	0.14%
2023/01/06	0.5	21.15	10.1	20.80	20.80	-9.6	5,054	-0.19%
2023/01/05	4.1	21.44	5.2	21.40	21.25	-1.1	5,063	-0.02%
2023/01/04	37.1	21.90	20.1	21.69	21.50	17	4,984	0.34%
2023/01/03	20	20.74	8.6	20.79	20.85	11.4	4,544	0.25%
2022/12/30	2.7	20.43	3	20.45	20.30	-0.3	4,385	-0.01%
2022/12/29	8.3	20.13	1.2	20.35	20.15	7.1	4,372	0.16%
2022/12/28	1.3	20.56	5	20.40	20.30	-3.7	4,373	-0.08%
2022/12/27	0	0.00	1	20.55	20.55	-1	4,356	-0.02%
2022/12/26	7	20.60	0	0.00	20.50	7	4,348	0.16%
2022/12/23	3.5	20.48	4	20.48	20.50	-0.5	4,347	-0.01%
2022/12/22	0	0.00	2.1	20.42	20.40	-2.1	4,360	-0.05%
2022/12/21	5.2	20.52	3	20.53	20.25	2.2	4,403	0.05%
2022/12/19	1	20.25	0	0.00	20.15	1	4,377	0.02%
2022/12/16	3	20.72	4	20.60	20.75	-1	4,371	-0.02%
2022/12/15	7	20.76	10	20.88	20.95	-3	4,337	-0.07%
2022/12/14	8.5	20.91	21	20.87	20.75	-12.5	4,303	-0.29%
2022/12/13	3	20.78	5.6	20.83	20.50	-2.6	4,265	-0.06%
2022/12/12	2	20.95	1	20.90	20.85	1	4,301	0.02%
2022/12/09	13	20.72	5	20.77	20.80	8	4,192	0.19%
2022/12/08	5.2	20.36	12	20.13	20.20	-6.8	4,016	-0.17%
2022/12/07	0.4	20.30	0	0.00	20.00	0.4	3,986	0.01%
2022/12/06	14.4	20.91	8.1	20.99	20.75	6.3	3,905	0.16%
2022/12/05	0	0.00	3	20.60	20.60	-3	3,654	-0.08%
2022/12/02	2.2	20.57	10.4	20.54	20.65	-8.2	3,587	-0.23%
2022/12/01	8.1	19.67	2	19.83	19.45	6.1	3,338	0.18%
2022/11/30	25	19.72	22	19.56	19.70	3	3,315	0.09%
2022/11/28	2	18.60	0	0.00	18.80	2	3,193	0.06%
2022/11/23	1	18.65	0	0.00	18.75	1	3,269	0.03%
2022/11/22	10	18.58	0	0.00	18.55	10	3,316	0.30%
2022/11/21	0	0.00	3	18.85	18.55	-3	3,392	-0.09%
2022/11/18	4.3	18.73	2	18.80	18.50	2.3	3,406	0.07%
2022/11/17	10	19.08	0	0.00	19.00	10	3,389	0.30%
2022/11/16	2	19.03	0	0.00	18.95	2	3,367	0.06%
2022/11/15	20	19.28	9	19.52	19.40	11	3,289	0.33%
2022/11/14	4	18.31	10	18.57	18.90	-6	2,968	-0.20%
2022/11/11	1.5	17.42	0.3	17.35	17.20	1.2	2,765	0.04%
2022/11/09	0	0.00	10	17.65	17.50	-10	2,813	-0.36%
2022/11/07	0	0.00	1.1	17.50	17.55	-1.1	2,843	-0.04%
2022/11/04	1	16.90	0	0.00	17.00	1	2,830	0.03%
2022/11/01	3	16.65	2.1	16.56	16.95	0.9	2,912	0.03%
2022/10/28	0	0.00	0.1	16.55	16.45	-0.1	3,124	0.00%
2022/10/27	1	16.75	1	16.80	16.85	0	3,447	0.00%
2022/10/26	0	0.00	1	16.55	16.50	-1	3,476	-0.03%
2022/10/25	1	16.80	0	0.00	16.65	1	3,537	0.03%
2022/10/20	0	0.00	5.2	15.99	16.55	-5.2	3,560	-0.15%
2022/10/19	2	16.65	0	0.00	16.40	2	3,557	0.06%
2022/10/18	0	0.00	0	16.60	16.50	0	3,638	0.00%
2022/10/14	1	16.35	0	0.00	16.35	1	3,670	0.03%
2022/10/13	0	0.00	1	16.20	15.90	-1	3,697	-0.03%
2022/10/12	1.1	16.77	0	0.00	16.80	1.1	3,650	0.03%
2022/10/11	4.5	17.41	0	0.00	17.25	4.5	3,661	0.12%
2022/10/07	1.5	18.30	0	0.00	18.15	1.5	3,654	0.04%
2022/10/05	2.9	18.68	1	18.70	18.50	1.9	3,744	0.05%
2022/10/04	3	18.42	1	18.40	18.40	2	3,854	0.05%
2022/10/03	1	18.00	0	0.00	18.10	1	3,918	0.03%
2022/09/30	1	17.85	0	0.00	18.20	1	3,968	0.03%
2022/09/29	0	0.00	1	18.25	18.40	-1	4,014	-0.02%
2022/09/28	2	18.15	1	17.95	17.85	1	4,154	0.02%
2022/09/27	3	19.10	2	19.08	19.30	1	4,195	0.02%
2022/09/26	7	19.40	2	19.20	19.30	5	4,277	0.12%
2022/09/23	5	20.40	0	0.00	20.20	5	4,572	0.11%
2022/09/22	1	20.20	0	0.00	20.25	1	4,718	0.02%
2022/09/21	5	20.50	0	0.00	20.35	5	4,934	0.10%
2022/09/20	3	20.82	0	0.00	20.75	3	5,447	0.06%
2022/09/19	3	20.20	2	20.80	20.60	1	5,664	0.02%
2022/09/16	1	20.29	0	0.00	20.05	1	5,833	0.02%
2022/09/15	1	20.25	9	20.10	20.05	-8	5,882	-0.14%
2022/09/14	10	20.06	1	20.00	20.10	9	6,010	0.15%
2022/09/12	1	20.30	2	20.30	20.35	-1	6,108	-0.02%
2022/09/08	1	20.00	0	0.00	20.05	1	6,167	0.02%
2022/09/07	4	19.98	0	0.00	19.95	4	6,226	0.06%
2022/09/06	3	20.13	0	0.00	20.15	3	6,350	0.05%
2022/09/05	0.4	20.60	0	0.00	20.60	0.4	6,376	0.01%
2022/09/01	4	21.30	1	21.65	21.30	3	6,396	0.05%
2022/08/31	2	21.85	0	0.00	21.85	2	6,385	0.03%
2022/08/30	0	0.00	14	22.05	22.05	-14	6,416	-0.22%
2022/08/29	13	21.79	0	0.00	21.70	13	6,421	0.20%
2022/08/26	2	23.33	0.1	23.45	23.35	1.9	6,404	0.03%
2022/08/25	3	23.32	0	0.00	23.30	3	6,413	0.05%
2022/08/22	2	23.20	6	23.40	23.20	-4	6,962	-0.06%
2022/08/19	1	23.10	3	23.00	23.15	-2	7,041	-0.03%
2022/08/16	0	0.00	1	22.80	22.70	-1	7,405	-0.01%
2022/08/15	5	22.76	8	22.89	22.80	-3	7,460	-0.04%
2022/08/12	9	22.32	18	22.31	22.35	-9	7,511	-0.12%
2022/08/11	2	22.15	0	0.00	22.10	2	7,569	0.03%
2022/08/10	0	0.00	4	22.18	22.25	-4	7,677	-0.05%
2022/08/09	1	21.45	0	0.00	21.75	1	7,728	0.01%
2022/08/05	4	20.85	2	21.00	21.15	2	7,918	0.03%
2022/08/04	5	20.37	0	0.00	20.50	5	8,081	0.06%
2022/08/03	8.7	21.68	66	21.67	21.25	-57.3	8,271	-0.69%
2022/08/02	1	23.50	32	23.49	23.35	-31	8,078	-0.38%
2022/08/01	1	23.90	1	23.95	23.85	0	8,278	0.00%
2022/07/29	16	23.80	5	23.90	23.80	11	8,336	0.13%
2022/07/28	1	23.80	1	23.90	23.65	0	8,409	0.00%
2022/07/25	30	24.15	5	23.87	23.80	25	9,126	0.27%
2022/07/22	1	23.65	10	23.35	23.35	-9	9,459	-0.10%
2022/07/21	0	0.00	6	23.04	23.40	-6	9,984	-0.06%
2022/07/20	5	23.71	5	23.55	23.40	0	11,019	0.00%
2022/07/19	1	23.70	0	0.00	23.70	1	11,428	0.01%
2022/07/18	15	23.72	1	23.50	23.60	14	11,890	0.12%
2022/07/15	0	0.00	0.3	23.20	23.20	-0.3	12,261	0.00%
2022/07/14	1	23.10	3	22.80	23.25	-2	12,674	-0.02%
2022/07/13	3	22.90	2	22.88	22.90	1	13,397	0.01%
2022/07/12	9	22.76	2	22.40	22.15	7	13,715	0.05%
2022/07/11	1.3	23.29	7	23.48	23.40	-5.7	14,595	-0.04%
2022/07/08	9	24.21	3	24.23	24.05	6	15,072	0.04%
2022/07/07	3	23.92	1	23.90	24.05	2	15,408	0.01%
2022/07/06	3	24.38	1	24.05	23.60	2	15,750	0.01%
2022/07/05	1	25.40	3	24.85	25.05	-2	16,188	-0.01%
2022/07/04	1	25.05	0	0.00	24.95	1	16,491	0.01%
2022/07/01	3	25.97	8	26.19	25.15	-5	16,686	-0.03%
2022/06/30	27	25.97	7	25.89	25.90	20	16,644	0.12%
2022/06/29	1	25.90	6	26.25	26.00	-5	16,923	-0.03%
2022/06/28	16	26.12	20	26.07	26.30	-4	17,658	-0.02%
2022/06/27	4	25.70	37	25.39	25.65	-33	17,437	-0.19%
2022/06/24	37	24.62	6	24.53	25.05	31	17,648	0.18%
2022/06/23	10	23.30	6	23.32	23.30	4	18,132	0.02%
2022/06/22	2	23.60	1	24.05	23.10	1	18,417	0.01%
2022/06/21	3	23.00	18	22.92	23.40	-15	19,090	-0.08%
2022/06/20	1.2	23.33	1	23.85	22.65	0.2	19,275	0.00%
2022/06/17	0	0.00	4	23.58	23.50	-4	19,820	-0.02%
2022/06/16	11.2	24.08	7	24.02	23.70	4.2	20,589	0.02%
2022/06/15	17	24.83	4.3	24.48	24.30	12.7	20,702	0.06%
2022/06/14	18	24.24	2	24.25	24.30	16	21,396	0.07%
2022/06/13	0.1	24.30	11.6	24.25	24.15	-11.5	22,083	-0.05%
2022/06/10	2.3	24.83	3	24.83	24.80	-0.7	22,111	0.00%
2022/06/08	4.1	25.13	3	25.08	25.00	1.1	22,093	0.00%
2022/06/07	8	25.41	7	25.36	25.35	1	22,136	0.00%
2022/06/06	5.3	25.55	5	25.69	25.45	0.3	22,251	0.00%
2022/06/02	12.3	25.65	0	0.00	25.55	12.3	22,264	0.06%
2022/06/01	14	26.27	15	26.25	26.15	-1	22,225	0.00%
2022/05/31	6	26.35	1	26.75	26.40	5	22,239	0.02%
2022/05/30	3	26.30	5	26.06	26.35	-2	21,982	-0.01%
2022/05/27	9	25.31	22	25.37	25.30	-13	21,776	-0.06%
2022/05/26	15	25.47	31	25.36	25.35	-16	21,679	-0.07%
2022/05/25	4	25.59	2	25.75	25.60	2	21,588	0.01%
2022/05/24	22	25.67	11	25.21	25.10	11	21,447	0.05%
2022/05/23	10	26.10	13.1	26.02	25.85	-3.1	21,266	-0.01%
2022/05/20	3	25.60	0	0.00	25.40	3	21,200	0.01%
2022/05/19	5	25.00	20	25.03	25.55	-15	21,124	-0.07%
2022/05/18	2	25.65	3	25.68	25.60	-1	21,041	0.00%
2022/05/17	3	25.17	6	25.19	25.20	-3	20,905	-0.01%
2022/05/16	6.2	24.73	1.2	24.47	24.75	5	20,794	0.02%
2022/05/13	10	24.55	2	24.55	24.60	8	20,704	0.04%
2022/05/12	6.1	24.40	5	24.52	23.50	1.1	20,552	0.01%
2022/05/11	13.1	24.90	11	24.44	24.35	2.1	20,338	0.01%
2022/05/10	18.4	25.80	2	25.88	26.00	16.4	19,990	0.08%
2022/05/09	0	0.00	3	25.75	25.85	-3	19,871	-0.02%
2022/05/06	4	26.93	9	27.01	27.00	-5	19,662	-0.03%
2022/05/05	14	27.73	6	27.74	27.55	8	19,592	0.04%
2022/05/04	9	27.51	12	27.66	27.45	-3	19,507	-0.02%
2022/05/03	31	27.86	16	27.58	27.45	15	19,425	0.08%
2022/04/29	40.3	28.95	30	28.33	28.35	10.3	19,134	0.05%
2022/04/28	92.3	29.47	0.3	30.05	29.05	92	18,765	0.49%
2022/04/27	16	29.78	18	29.86	29.75	-2	18,340	-0.01%
2022/04/26	31	30.05	75	30.17	29.95	-44	17,840	-0.25%
2022/04/25	12	28.43	51	27.88	28.45	-39	16,770	-0.23%
2022/04/22	56	29.98	27.1	30.22	30.10	28.9	16,309	0.18%
2022/04/21	87	29.97	54.2	29.62	29.70	32.8	15,852	0.21%
2022/04/20	25	30.66	27.6	30.42	30.30	-2.6	15,463	-0.02%
2022/04/19	45	30.23	45	30.38	30.80	0	15,050	0.00%
2022/04/18	5	29.99	2	30.23	29.90	3	14,302	0.02%
2022/04/15	49	30.97	51.2	30.65	30.35	-2.2	13,943	-0.02%
2022/04/14	19	29.73	15.3	29.95	30.15	3.7	12,986	0.03%
2022/04/13	15	29.09	15.1	29.25	29.30	-0.1	12,442	0.00%
2022/04/12	0	0.00	3	29.03	29.10	-3	12,085	-0.02%
2022/04/11	36	29.06	7	29.69	28.90	29	11,717	0.25%
2022/04/08	21	29.15	23.1	29.41	29.35	-2.1	11,133	-0.02%
2022/04/07	12	29.12	7	28.73	28.15	5	10,734	0.05%
2022/04/06	17	29.47	7.1	29.25	29.60	9.9	10,485	0.09%
2022/04/01	28	29.27	27.4	29.20	29.00	0.7	10,204	0.01%
2022/03/31	21	29.52	38	29.58	28.75	-17	9,773	-0.17%
2022/03/30	21	28.30	16	28.15	28.45	5	8,828	0.06%
2022/03/29	28	28.96	30.1	28.83	28.65	-2.1	8,542	-0.02%
2022/03/28	14	28.49	45.3	28.70	28.75	-31.3	8,081	-0.39%
2022/03/25	43	27.99	9	27.99	27.80	34	7,382	0.46%
2022/03/24	8	27.71	45.1	27.84	27.75	-37.1	7,265	-0.51%
2022/03/23	12	27.05	3	27.08	27.10	9	6,549	0.14%
2022/03/22	19	27.11	31	27.19	27.45	-12	6,329	-0.19%
2022/03/21	15	26.76	31	27.04	27.00	-16	5,717	-0.28%
2022/03/18	2.1	25.39	0	0.00	25.30	2.1	4,929	0.04%
2022/03/17	12	25.49	8	25.84	25.80	4	4,815	0.08%
2022/03/16	20	25.87	74.6	25.91	26.25	-54.6	3,987	-1.37%
2022/03/15	4.2	24.24	5	24.24	23.90	-0.8	3,310	-0.02%
2022/03/14	1	23.95	0.4	24.35	24.45	0.6	3,279	0.02%
2022/03/10	4	24.38	11.2	24.64	24.15	-7.2	3,261	-0.22%
2022/03/09	10	24.48	1	24.45	24.45	9	3,206	0.28%
2022/03/08	0.1	23.33	0	0.00	22.85	0.1	3,085	0.00%
2022/03/07	0.2	23.92	8	23.88	23.70	-7.8	3,046	-0.26%
2022/03/04	4.1	24.85	8.3	24.60	24.45	-4.2	3,021	-0.14%
2022/03/02	1	24.20	6.2	23.94	23.90	-5.2	2,971	-0.17%
2022/03/01	0	0.00	1	23.70	23.80	-1	2,968	-0.03%
2022/02/25	1	23.45	0	0.00	23.15	1	3,000	0.03%
2022/02/24	0	0.00	2	23.75	23.15	-2	3,058	-0.07%
2022/02/23	6	23.80	1.1	23.76	23.80	4.9	3,065	0.16%
2022/02/21	0	0.00	0.1	24.22	24.20	-0.1	3,242	0.00%
2022/02/18	0	0.00	2	23.90	23.90	-2	3,320	-0.06%
2022/02/17	0.2	24.05	0	0.00	24.05	0.2	3,394	0.01%
2022/02/15	2	23.80	3	23.65	23.60	-1	3,833	-0.03%
2022/02/10	3	24.50	0	0.00	24.35	3	4,307	0.07%
2022/02/09	1.5	24.15	24	24.11	24.25	-22.5	4,462	-0.50%
2022/02/08	0.8	24.10	2.5	24.04	24.15	-1.7	4,596	-0.04%
2022/02/07	20.2	24.00	3.4	23.73	23.95	16.9	4,742	0.36%
2022/01/25	1	22.80	0	0.00	22.55	1	5,675	0.02%
2022/01/24	1.1	23.10	0	0.00	22.95	1.1	6,206	0.02%
2022/01/21	3	23.75	0	0.00	23.50	3	6,222	0.05%
2022/01/19	3	23.90	2.4	24.01	23.95	0.6	6,273	0.01%
2022/01/18	3.4	23.91	0.3	24.00	23.80	3.1	6,247	0.05%
2022/01/17	0	23.95	10	23.90	23.95	-10	6,252	-0.16%
2022/01/13	0	0.00	0	24.35	24.35	0	6,428	0.00%
2022/01/12	5	24.10	1	24.35	24.20	4	6,560	0.06%
2022/01/11	0	0.00	11.1	24.48	24.30	-11.1	6,571	-0.17%
2022/01/10	0	0.00	3.1	24.21	24.50	-3.1	6,649	-0.05%
2022/01/07	1.3	24.40	3	24.38	24.30	-1.7	6,820	-0.02%
2022/01/06	10.3	24.70	0	0.00	24.65	10.3	6,815	0.15%
2022/01/05	0	0.00	0.3	24.95	24.80	-0.3	6,871	0.00%
2022/01/04	0.2	24.65	4.5	24.92	24.95	-4.3	6,905	-0.06%
2022/01/03	0	0.00	31	24.72	24.70	-31	6,924	-0.45%
2021/12/30	0.1	24.90	1.8	24.93	24.95	-1.7	6,998	-0.02%
2021/12/29	0	0.00	13	24.91	25.05	-13	7,137	-0.18%
2021/12/28	0.5	24.80	0	0.00	24.70	0.5	7,141	0.01%
2021/12/27	0	0.00	1	24.90	24.80	-1	7,259	-0.01%
2021/12/24	3.1	24.75	0	0.00	24.75	3.1	7,615	0.04%
2021/12/22	4.1	24.90	1	24.95	24.85	3.1	7,827	0.04%
2021/12/21	0	0.00	9	24.95	25.05	-9	7,840	-0.11%
2021/12/20	11.4	25.41	0	0.00	25.35	11.4	7,910	0.14%
2021/12/17	10	24.88	8	24.73	24.65	2	7,703	0.03%
2021/12/16	2	24.30	0	24.40	24.30	2	7,643	0.03%
2021/12/15	3	24.30	9	24.25	24.30	-6	7,698	-0.08%
2021/12/14	0	0.00	10	24.60	24.20	-10	7,866	-0.13%
2021/12/09	5	24.65	3	24.57	24.55	2	8,237	0.02%
2021/12/08	0	0.00	2	24.40	24.30	-2	8,224	-0.02%
2021/12/07	5	24.05	0	0.00	24.15	5	8,207	0.06%
2021/12/06	2	24.03	1	24.00	24.00	1	8,202	0.01%
2021/12/03	1	24.35	0	0.00	24.10	1	8,231	0.01%
2021/12/02	1	24.10	5	24.10	24.15	-4	8,218	-0.05%
2021/12/01	8	24.32	0	0.00	24.35	8	8,225	0.10%
2021/11/29	1	24.20	0	0.00	24.25	1	8,258	0.01%
2021/11/26	5	24.75	0	0.00	24.55	5	8,247	0.06%
2021/11/25	1	25.10	3	25.07	25.00	-2	8,236	-0.02%
2021/11/23	4	24.85	6.2	24.90	24.80	-2.2	8,269	-0.03%
2021/11/22	1	25.00	0	0.00	25.10	1	8,299	0.01%
2021/11/19	0	0.00	20	25.05	25.05	-20	8,309	-0.24%
2021/11/18	7	25.16	0	0.00	25.45	7	8,303	0.08%
2021/11/17	3	25.02	2	25.00	24.80	1	8,230	0.01%
2021/11/16	1	25.15	1	25.00	25.05	0	8,189	0.00%
2021/11/15	55	25.02	13	24.91	25.00	42	8,180	0.51%
2021/11/12	26	26.49	1.5	26.45	26.20	24.5	8,018	0.31%
2021/11/11	0	0.00	6	27.42	27.00	-6	7,911	-0.08%
2021/11/10	9	27.08	22	27.19	27.05	-13	7,949	-0.16%
2021/11/09	2	27.70	8	27.86	27.60	-6	7,845	-0.08%
2021/11/08	16	27.59	22	27.74	27.25	-6	7,679	-0.08%
2021/11/05	9	27.52	10	27.51	27.35	-1	7,642	-0.01%
2021/11/04	8	28.06	9.6	27.92	27.90	-1.6	7,595	-0.02%
2021/11/03	20	28.20	21	27.92	28.05	-1	7,524	-0.01%
2021/11/02	34	27.41	24	27.63	27.75	10	7,250	0.14%
2021/11/01	41	26.58	18	26.69	27.20	23	6,671	0.34%
2021/10/29	7	24.72	0	0.00	24.75	7	6,307	0.11%
2021/10/28	2	25.10	50	24.88	25.05	-48	6,756	-0.71%
2021/10/27	0	0.00	50	24.87	24.85	-50	6,775	-0.74%
2021/10/26	1	25.15	0	0.00	25.10	1	6,809	0.01%
2021/10/22	2	24.95	2	25.25	24.80	0	6,955	0.00%
2021/10/21	3	25.75	3	26.20	25.50	0	7,011	0.00%
2021/10/20	7	26.12	11	26.05	26.35	-4	6,926	-0.06%
2021/10/19	0	0.00	5	25.00	25.35	-5	6,833	-0.07%
2021/10/18	0	0.00	13	25.52	25.20	-13	6,903	-0.19%
2021/10/15	27	25.49	23	25.78	25.30	4	6,979	0.06%
2021/10/13	1	24.45	3	24.50	24.55	-2	7,165	-0.03%
2021/10/12	2	25.45	0	0.00	25.30	2	7,243	0.03%
2021/10/08	4	26.05	1	25.75	25.85	3	7,302	0.04%
2021/10/07	1	25.85	12	26.00	26.10	-11	7,418	-0.15%
2021/10/06	5	25.67	8	25.41	25.55	-3	7,528	-0.04%
2021/10/05	3	24.48	30	24.35	25.00	-27	7,713	-0.35%
2021/10/04	43	25.95	32	25.20	24.80	11	7,782	0.14%
2021/10/01	37	26.88	60	27.03	26.15	-23	7,827	-0.29%
2021/09/30	0	26.75	50	27.00	26.75	-50	7,689	-0.65%
2021/09/29	2	26.62	0	0.00	26.55	2	7,694	0.03%
2021/09/28	0	0.00	2	26.00	26.20	-2	7,782	-0.03%
2021/09/27	0	0.00	81	26.06	26.35	-81	8,029	-1.01%
2021/09/24	2	25.25	1	25.40	25.20	1	8,368	0.01%
2021/09/23	91	25.27	0	0.00	25.20	91	9,097	1.00%
2021/09/22	31	25.10	3	25.12	25.15	28	10,530	0.27%
2021/09/17	36	26.44	6.6	26.46	25.95	29.4	11,245	0.26%
2021/09/16	81	26.97	30	27.13	26.95	51	11,377	0.45%
2021/09/15	42	26.32	2	26.55	26.60	40	11,345	0.35%
2021/09/14	60	25.70	0	0.00	25.80	60	11,464	0.52%
2021/09/13	1	25.85	1	26.20	26.20	0	11,873	0.00%
2021/09/10	0	0.00	0.4	25.50	25.60	-0.4	12,116	0.00%
2021/09/08	0	0.00	2	24.90	24.80	-2	12,510	-0.02%
2021/09/07	0	0.00	7	25.75	25.80	-7	12,853	-0.05%
2021/09/06	2	25.75	2	25.55	25.50	0	13,110	0.00%
2021/09/03	7	26.46	2	26.55	26.05	5	13,308	0.04%
2021/09/02	0	0.00	4	26.20	26.25	-4	13,506	-0.03%
2021/09/01	0	0.00	3	26.40	26.30	-3	13,602	-0.02%
2021/08/26	0	0.00	6	26.01	25.55	-6	14,485	-0.04%
2021/08/25	2	25.45	0	0.00	25.70	2	14,827	0.01%
2021/08/24	0	0.00	22	25.19	25.35	-22	15,153	-0.15%
2021/08/23	2	25.00	1	25.15	25.15	1	15,967	0.01%
2021/08/20	0	0.00	1	23.95	24.25	-1	16,902	-0.01%
2021/08/19	5	24.28	0	0.00	24.05	5	17,534	0.03%
2021/08/18	5	23.50	11	23.60	25.05	-6	18,007	-0.03%
2021/08/17	1.2	25.00	6	24.86	24.20	-4.8	18,263	-0.03%
2021/08/16	2	25.55	5	25.00	24.75	-3	18,509	-0.02%
2021/08/13	11.2	26.57	22.1	26.30	26.10	-11	18,716	-0.06%
2021/08/12	0.4	26.95	0.5	26.95	26.95	-0.1	19,189	0.00%
2021/08/11	16.1	26.77	13.1	27.07	26.65	3	20,136	0.01%
2021/08/10	28.1	27.92	81.2	28.10	27.45	-53.1	20,604	-0.26%
2021/08/09	25	28.21	30	28.13	28.20	-5	21,128	-0.02%
2021/08/06	50	28.15	10	28.15	28.05	40	21,907	0.18%
2021/08/05	1.1	28.25	26.2	28.28	28.15	-25.1	22,721	-0.11%
2021/08/04	7	28.67	9	28.76	28.70	-2	23,284	-0.01%
2021/08/03	141	28.73	15.4	29.08	29.20	125.6	24,071	0.52%	大買/鉅額交易
2021/08/02	0.2	27.85	20.2	27.55	27.90	-20.1	24,733	-0.08%
2021/07/30	3	27.38	1	27.75	27.20	2	25,744	0.01%
2021/07/29	0	0.00	0.1	27.55	27.55	-0.1	28,156	0.00%
2021/07/28	2	26.98	26	27.06	27.00	-24	29,707	-0.08%
2021/07/26	0	0.00	6	27.73	27.70	-6	31,611	-0.02%
2021/07/23	5	27.75	10	27.45	27.70	-5	33,122	-0.02%
2021/07/22	22	27.38	22.7	27.63	27.05	-0.7	34,888	0.00%
2021/07/21	7	27.63	4	28.06	27.25	3	36,962	0.01%
2021/07/20	21	28.40	0.2	28.40	28.10	20.8	38,096	0.05%
2021/07/19	19	29.32	54	28.98	28.95	-35	39,502	-0.09%
2021/07/16	16	29.02	1	28.95	28.90	15	41,385	0.04%
2021/07/15	2	28.38	62	28.49	28.95	-60	41,753	-0.14%
2021/07/14	24	28.03	6	27.63	27.80	18	42,839	0.04%
2021/07/13	14	28.58	30.5	28.90	28.30	-16.5	43,760	-0.04%
2021/07/12	103	29.75	29	30.00	29.15	74	44,544	0.17%	大買/
2021/07/09	41	28.86	60	28.82	28.80	-19	44,484	-0.04%
2021/07/08	63	28.76	74	28.60	29.30	-11	44,900	-0.02%
2021/07/07	11	28.66	20	28.61	28.40	-9	45,354	-0.02%
2021/07/06	11.2	29.25	59	29.33	29.10	-47.8	46,245	-0.10%
2021/07/05	12	29.79	23	29.67	29.55	-11	46,413	-0.02%
2021/07/02	22	30.23	43	30.03	29.65	-21	46,846	-0.04%
2021/07/01	65	29.98	79	30.32	29.50	-14	47,282	-0.03%
2021/06/30	48	30.91	34	31.02	30.50	14	46,959	0.03%
2021/06/29	201	30.91	76	30.69	31.30	125	46,253	0.27%	大買/鉅額交易
2021/06/28	35	29.59	47	29.46	29.90	-12	44,851	-0.03%
2021/06/25	23	28.77	14	28.77	28.20	9	44,130	0.02%
2021/06/24	28	28.14	11	27.77	28.45	17	44,060	0.04%
2021/06/23	29	27.65	16.3	27.54	27.45	12.7	43,780	0.03%
2021/06/22	15	27.91	49	27.69	27.70	-34	43,618	-0.08%
2021/06/21	10	26.62	3.5	26.81	26.75	6.5	43,200	0.02%
2021/06/18	23	27.90	11	27.64	27.55	12	42,998	0.03%
2021/06/17	1	28.45	1	28.20	28.45	0	42,814	0.00%
2021/06/16	64	28.85	20	28.94	28.35	44	42,749	0.10%
2021/06/15	63	29.18	13	29.14	29.20	50	42,399	0.12%
2021/06/11	9	28.68	3	28.80	28.40	6	42,182	0.01%
2021/06/09	62	28.39	13	28.77	28.50	49	41,841	0.12%
2021/06/08	8	29.16	23	29.05	28.95	-15	41,819	-0.04%
2021/06/07	8.3	28.93	12	28.62	29.00	-3.7	41,699	-0.01%
2021/06/04	3.3	28.98	112	29.03	28.70	-108.7	41,580	-0.26%	大賣/鉅額交易
2021/06/03	68	29.73	12	30.10	29.65	56	41,396	0.14%
2021/06/02	9	29.56	25	29.48	29.65	-16	41,181	-0.04%
2021/06/01	26.1	29.40	8	29.07	29.15	18.1	40,922	0.04%
2021/05/31	73	29.69	95	29.45	29.30	-22	40,676	-0.05%
2021/05/28	51	28.32	36	28.34	28.25	15	40,142	0.04%
2021/05/27	91	27.25	71	27.07	26.90	20	39,266	0.05%
2021/05/26	9.2	26.34	31	26.37	26.80	-21.8	38,735	-0.06%
2021/05/25	40.1	25.81	97	25.66	25.80	-56.9	38,339	-0.15%
2021/05/24	8.1	25.47	27.1	25.28	25.65	-19	38,199	-0.05%
2021/05/21	52.6	25.13	36.2	25.14	25.30	16.4	38,032	0.04%
2021/05/20	52.2	25.33	29	25.28	24.55	23.2	37,934	0.06%
2021/05/19	128	25.46	21	25.54	25.90	107	37,474	0.29%	大買/鉅額交易
2021/05/18	34	23.74	10	23.90	24.30	24	36,681	0.07%
2021/05/17	10	22.78	81	22.31	22.10	-71	36,245	-0.20%
2021/05/14	49	26.46	67	25.06	24.55	-18	35,672	-0.05%
2021/05/13	62	25.40	20	25.58	25.35	42	34,903	0.12%
2021/05/12	20	28.67	11	28.78	28.15	9	34,109	0.03%
2021/05/11	77	32.47	56	32.29	31.25	21	33,480	0.06%
2021/05/10	32	34.59	87.2	34.85	34.70	-55.2	32,591	-0.17%
2021/05/07	64.3	33.68	87.2	33.97	33.40	-22.9	31,538	-0.07%
2021/05/06	155.3	34.91	223	34.78	34.10	-67.7	30,530	-0.22%	大買/大賣/
2021/05/05	150	33.64	107	33.66	34.10	43	28,108	0.15%	大買/大賣/
2021/05/04	116	31.47	67	31.29	31.00	49	26,584	0.18%	大買/
2021/05/03	82	34.54	116	34.35	33.00	-34	25,599	-0.13%	大賣/
2021/04/29	129	34.43	111.6	34.98	34.50	17.4	25,240	0.07%	大買/大賣/
2021/04/28	144	34.97	115	34.91	35.30	29	23,841	0.12%	大買/大賣/
2021/04/27	183	31.33	91.4	31.52	32.45	91.6	22,174	0.41%	大買/
2021/04/26	64.1	29.16	97	29.13	29.65	-32.9	20,154	-0.16%
2021/04/23	67.7	27.43	57	27.50	27.00	10.7	19,023	0.06%
2021/04/22	119	26.84	112.9	26.52	27.10	6.1	17,660	0.03%	大買/大賣/
2021/04/21	12	25.29	12.6	25.16	24.90	-0.6	15,604	0.00%
2021/04/20	37	25.36	69	24.69	25.00	-32	15,167	-0.21%
2021/04/19	61	24.53	127.3	24.65	24.95	-66.3	14,057	-0.47%	大賣/
2021/04/16	34	22.26	117.4	22.59	22.70	-83.4	13,045	-0.64%	大賣/
2021/04/15	1	21.00	83	21.03	21.15	-82	12,194	-0.67%
2021/04/14	13	20.58	8.1	20.47	20.70	4.9	12,258	0.04%
2021/04/13	16	21.80	10	21.99	21.60	6	11,966	0.05%
2021/04/12	59.1	21.03	123	22.25	22.20	-63.9	11,508	-0.56%	大賣/
2021/04/09	78	20.57	43	20.68	20.55	35	10,573	0.33%
2021/04/08	59	21.29	23	21.29	21.10	36	10,310	0.35%
2021/04/07	25	20.72	25	20.75	21.00	0	9,823	0.00%
2021/04/06	5	19.85	0	0.00	19.80	5	9,588	0.05%
2021/04/01	10	19.75	0	0.00	19.70	10	9,580	0.10%
2021/03/31	8	19.80	0.5	19.75	19.80	7.5	9,645	0.08%
2021/03/30	6	19.75	0	0.00	19.75	6	9,716	0.06%
2021/03/29	8	19.96	7	20.02	19.90	1	9,995	0.01%
2021/03/26	0	0.00	1	19.55	19.60	-1	10,000	-0.01%
2021/03/25	3	19.17	7	19.24	19.10	-4	10,195	-0.04%
2021/03/24	1	19.20	0	0.00	19.25	1	10,302	0.01%
2021/03/23	14	19.31	60	19.42	19.30	-46	10,399	-0.44%
2021/03/22	0	0.00	1	19.60	19.75	-1	10,461	-0.01%
2021/03/19	9	19.24	5	19.20	19.25	4	10,574	0.04%
2021/03/18	4	19.48	6	19.48	19.45	-2	10,689	-0.02%
2021/03/16	0	0.00	8	19.73	19.65	-8	11,078	-0.07%
2021/03/15	34	19.82	18	19.86	19.75	16	11,333	0.14%
2021/03/12	7	19.70	8.6	19.73	19.70	-1.6	11,609	-0.01%
2021/03/11	0	0.00	5	19.35	19.35	-5	11,871	-0.04%
2021/03/10	9	19.29	9	19.46	19.50	0	11,945	0.00%
2021/03/09	6	19.05	5.3	19.04	19.00	0.8	12,019	0.01%
2021/03/08	2	19.45	0	0.00	19.20	2	12,130	0.02%
2021/03/05	66	19.60	0	0.00	19.30	66	12,435	0.53%
2021/03/04	1	20.00	0	0.00	20.05	1	12,882	0.01%
2021/03/03	18	20.36	24	20.38	20.20	-6	13,743	-0.04%
2021/03/02	9.3	20.08	6	20.10	19.70	3.3	13,676	0.02%
2021/02/26	3	20.15	8	20.23	20.05	-5	14,145	-0.04%
2021/02/25	13	20.02	46	20.15	20.10	-33	14,217	-0.23%
2021/02/24	16	20.08	13	20.25	20.00	3	14,252	0.02%
2021/02/23	7	20.08	12	20.15	20.00	-5	14,186	-0.04%
2021/02/22	28	20.06	7	20.04	20.10	21	14,303	0.15%
2021/02/19	10	19.35	16	19.59	19.65	-6	14,180	-0.04%
2021/02/18	4	19.56	18	19.59	19.60	-14	14,283	-0.10%
2021/02/17	2	19.15	14	19.16	19.25	-12	14,352	-0.08%
2021/02/05	5	18.65	9	18.57	18.50	-4	14,434	-0.03%
2021/02/04	14	18.56	7	18.61	18.60	7	14,728	0.05%
2021/02/03	7	18.60	6	18.42	18.10	1	14,892	0.01%
2021/02/01	1	17.50	1	17.65	18.00	0	15,529	0.00%
2021/01/29	0	0.00	2	18.10	18.00	-2	15,765	-0.01%
2021/01/28	0	0.00	6	18.18	18.15	-6	16,275	-0.04%
2021/01/27	4	18.60	0	0.00	18.60	4	16,530	0.02%
2021/01/26	5	19.20	41	18.89	18.80	-36	16,971	-0.21%
2021/01/25	11	19.24	12	19.29	19.25	-1	17,313	-0.01%
2021/01/22	83	19.14	14	19.00	19.20	69	17,522	0.39%
2021/01/21	1	17.80	2	17.50	18.10	-1	17,231	-0.01%
2021/01/20	1	17.50	0	0.00	17.35	1	17,754	0.01%
2021/01/19	16	18.54	5	18.20	18.35	11	18,033	0.06%
2021/01/18	1	18.10	2	17.93	18.00	-1	18,167	-0.01%
2021/01/15	4	18.39	0	0.00	17.85	4	18,560	0.02%
2021/01/14	1	18.70	2	18.75	18.65	-1	18,778	-0.01%
2021/01/13	15	18.65	17	18.67	18.70	-2	18,975	-0.01%
2021/01/12	10	18.75	9	19.01	18.60	1	19,213	0.01%
2021/01/11	1	19.10	0	0.00	19.10	1	19,920	0.01%
2021/01/08	29	19.01	13	18.93	18.90	16	20,718	0.08%
2021/01/07	16	19.50	20	19.46	19.45	-4	22,688	-0.02%
2021/01/06	12	19.05	10	18.82	18.70	2	24,370	0.01%
2021/01/05	11	19.69	27	19.69	19.45	-16	25,785	-0.06%
2021/01/04	55	19.83	73	19.75	19.70	-18	27,448	-0.07%
2020/12/31	9	20.26	1	20.20	20.10	8	28,462	0.03%
2020/12/30	64	20.59	35	20.20	20.30	29	28,741	0.10%
2020/12/29	20	20.53	40	20.73	20.45	-20	29,676	-0.07%
2020/12/28	23	20.20	1	20.35	20.15	22	29,606	0.07%
2020/12/25	16	20.15	12	20.21	20.20	4	29,736	0.01%
2020/12/24	27	20.32	6	20.24	20.05	21	30,004	0.07%
2020/12/23	28	20.26	8	20.06	20.20	20	30,378	0.07%
2020/12/22	17	20.31	5	20.55	19.60	12	30,648	0.04%
2020/12/21	14	20.25	16	20.25	20.35	-2	30,718	-0.01%
2020/12/18	7	19.86	13	19.84	19.80	-6	30,755	-0.02%
2020/12/17	13	19.78	0	0.00	19.75	13	30,826	0.04%
2020/12/16	7	20.11	7	20.19	19.95	0	30,903	0.00%
2020/12/15	13	20.48	7	20.36	19.70	6	31,315	0.02%
2020/12/14	8	19.66	16	20.17	20.30	-8	31,321	-0.03%
2020/12/11	9	20.36	5	20.73	20.05	4	31,531	0.01%
2020/12/10	9	20.74	14	20.93	20.50	-5	32,173	-0.02%
2020/12/09	13	20.74	14	20.86	20.55	-1	32,638	0.00%
2020/12/08	8	21.07	8.1	21.17	20.95	-0.1	34,293	0.00%
2020/12/07	4	20.93	28	21.04	20.85	-24	34,691	-0.07%
2020/12/04	13	20.68	14	20.74	20.65	-1	35,454	0.00%
2020/12/03	5	20.85	53	20.95	20.60	-48	36,695	-0.13%
2020/12/02	35	20.56	0	0.00	20.60	35	37,887	0.09%
2020/12/01	15	21.06	32	20.86	20.85	-17	38,339	-0.04%
2020/11/30	54	21.39	38	21.40	21.35	16	38,761	0.04%
2020/11/27	266	20.98	349	20.84	20.80	-83	38,628	-0.21%	大買/大賣/
2020/11/26	3	20.13	19	20.01	19.85	-16	38,010	-0.04%
2020/11/25	27	20.04	16	19.97	19.90	11	38,502	0.03%
2020/11/24	157	19.40	10	19.45	19.45	147	38,115	0.39%	大買/鉅額交易
2020/11/23	1	19.20	6	19.18	19.15	-5	38,060	-0.01%
2020/11/20	25	18.95	55	19.05	19.00	-30	38,056	-0.08%
2020/11/19	8	19.11	12	19.15	19.20	-4	38,234	-0.01%
2020/11/18	0	0.00	0.4	18.85	18.85	-0.4	38,335	0.00%
2020/11/17	15	19.00	7	18.94	18.90	8	38,556	0.02%
2020/11/16	58	19.19	49	18.94	18.85	9	38,716	0.02%
2020/11/13	9	19.24	12	19.18	19.35	-3	39,033	-0.01%
2020/11/12	33	18.96	43	18.80	18.70	-10	39,568	-0.03%
2020/11/11	23	19.22	23.4	19.22	19.20	-0.4	39,631	0.00%
2020/11/10	53	19.66	26	19.27	19.20	27	39,666	0.07%
2020/11/09	20	20.17	12	20.21	20.10	8	39,412	0.02%
2020/11/06	39	20.21	29.8	20.16	20.15	9.2	39,594	0.02%
2020/11/05	120	20.56	92	20.60	20.45	28	40,590	0.07%	大買/
2020/11/04	20	20.23	58	20.11	20.05	-38	40,637	-0.09%
2020/11/03	90	20.61	64	20.66	20.45	26	41,046	0.06%
2020/11/02	55	19.80	43	19.91	19.95	12	40,889	0.03%
2020/10/30	37	20.62	223	20.57	20.10	-186	40,665	-0.46%	大賣/鉅額交易
2020/10/29	38	20.41	68	20.38	20.60	-30	41,076	-0.07%
2020/10/28	172	21.05	84	21.02	20.60	88	41,354	0.21%	大買/
2020/10/27	73	20.72	9	20.73	20.45	64	40,705	0.16%
2020/10/26	26	20.76	29	20.79	20.60	-3	40,295	-0.01%
2020/10/23	151	21.11	44	20.96	20.85	107	40,027	0.27%	大買/鉅額交易
2020/10/22	11	20.74	40.3	20.61	20.60	-29.3	39,509	-0.07%
2020/10/21	62	20.89	5	20.60	20.55	57	39,134	0.15%
2020/10/20	20	20.86	20	20.84	20.85	0	38,902	0.00%
2020/10/19	39	20.98	88	21.10	21.10	-49	38,609	-0.13%
2020/10/16	89	21.10	56.1	21.25	20.60	32.9	37,892	0.09%
2020/10/15	100	21.48	91	21.86	21.85	9	37,047	0.02%
2020/10/14	78	21.24	105	21.56	21.00	-27	34,946	-0.08%	大賣/
2020/10/13	65	19.97	39.2	20.25	20.00	25.8	32,964	0.08%
2020/10/12	123	19.86	157	19.91	20.45	-34	31,353	-0.11%	大買/大賣/
2020/10/08	68	18.66	94	18.56	18.60	-26	29,686	-0.09%
2020/10/07	20	17.98	15	17.99	17.85	5	28,511	0.02%
2020/10/06	43	18.05	44	17.92	17.80	-1	28,220	0.00%
2020/10/05	16	17.14	38	17.35	17.55	-22	27,286	-0.08%
2020/09/30	41	17.01	19	16.98	17.10	22	27,209	0.08%
2020/09/29	3	17.00	1	17.50	16.80	2	27,101	0.01%
2020/09/28	4	16.79	4	16.83	17.00	0	26,757	0.00%
2020/09/25	26	16.63	71	16.74	16.10	-45	26,283	-0.17%
2020/09/24	5	16.88	24	16.98	16.75	-19	25,687	-0.07%
2020/09/23	70	16.89	7	16.98	17.05	63	25,407	0.25%
2020/09/22	7	16.72	13	16.67	16.85	-6	25,149	-0.02%
2020/09/21	0	0.00	1	16.85	16.85	-1	25,138	0.00%
2020/09/18	9	17.33	15	17.20	17.00	-6	24,931	-0.02%
2020/09/17	22	17.01	159	17.13	17.00	-137	24,366	-0.56%	大賣/鉅額交易
2020/09/16	89	16.95	62	16.99	17.05	27	24,148	0.11%
2020/09/15	101	17.26	74	17.39	17.00	27	23,753	0.11%	大買/
2020/09/14	23	16.77	7	16.76	16.60	16	22,933	0.07%
2020/09/11	174	17.56	135.2	17.73	17.45	38.8	22,205	0.17%	大買/大賣/
2020/09/10	23	16.96	34	16.95	17.05	-11	20,392	-0.05%
2020/09/09	64	16.62	53.2	16.79	16.80	10.8	19,644	0.05%
2020/09/08	31	16.49	104	16.39	16.05	-73	18,507	-0.39%	大賣/
2020/09/07	40	16.40	110.2	16.74	16.90	-70.2	17,118	-0.41%	大賣/
2020/09/04	37	15.41	9.1	15.18	15.40	27.9	15,736	0.18%
2020/09/03	99.4	15.23	56	15.51	15.55	43.4	15,095	0.29%
2020/09/02	22	15.08	30	15.03	15.15	-8	14,301	-0.06%
2020/09/01	15	14.68	4	14.70	14.65	11	13,840	0.08%
2020/08/31	76	15.06	77	15.03	14.95	-1	13,480	-0.01%
2020/08/28	13	14.61	13	14.57	14.45	0	12,728	0.00%
2020/08/27	10	14.54	6	14.60	14.35	4	12,568	0.03%
2020/08/26	12	14.58	1	14.80	14.60	11	12,399	0.09%
2020/08/25	10	14.60	10	14.75	14.60	0	12,238	0.00%
2020/08/24	10	14.55	2	14.55	14.55	8	11,913	0.07%
2020/08/21	116	14.52	128	14.39	14.40	-12	11,655	-0.10%	大買/大賣/
2020/08/20	2	13.80	9	13.86	13.90	-7	11,333	-0.06%
2020/08/19	15	14.42	16	14.49	14.35	-1	10,965	-0.01%
2020/08/18	20	15.09	27	14.88	14.85	-7	10,457	-0.07%
2020/08/17	16	14.56	7	14.22	14.40	9	9,697	0.09%
2020/08/14	4	14.04	6	13.69	13.90	-2	9,298	-0.02%
2020/08/13	3	13.90	0	0.00	13.70	3	9,005	0.03%
2020/08/12	1	14.35	0	0.00	14.10	1	8,795	0.01%
2020/08/11	31	14.29	59	14.16	14.20	-28	8,377	-0.33%
2020/08/10	12	14.60	40	14.90	15.05	-28	7,094	-0.39%
2020/08/07	70	13.77	32.2	13.75	13.70	37.8	6,479	0.58%
2020/08/06	28	12.75	15	13.02	13.10	13	5,856	0.22%
2020/08/05	16	12.83	1	12.80	12.90	15	5,551	0.27%
2020/08/04	53	12.78	38.4	12.77	12.85	14.6	5,409	0.27%
2020/08/03	9	12.26	33	11.73	12.30	-24	4,639	-0.52%
2020/07/31	2	11.20	0	0.00	11.20	2	4,074	0.05%
2020/07/30	13	11.16	10	11.10	11.10	3	4,377	0.07%
2020/07/29	0	0.00	10	10.90	10.90	-10	4,512	-0.22%
2020/07/27	0	0.00	5	10.98	10.95	-5	4,503	-0.11%
2020/07/24	0	0.00	2	10.95	10.95	-2	4,486	-0.04%
2020/07/22	2	11.30	1.2	11.26	11.15	0.8	4,464	0.02%
2020/07/21	0	0.00	3	11.10	11.10	-3	4,394	-0.07%
2020/07/16	2	11.15	22	11.20	11.15	-20	4,364	-0.46%
2020/07/15	2	11.20	1	11.50	11.25	1	4,316	0.02%
2020/07/13	1	11.30	2	11.35	11.25	-1	4,121	-0.02%
2020/07/10	1	11.60	0	0.00	11.20	1	4,071	0.02%
2020/07/09	9	11.46	0	0.00	11.70	9	3,952	0.23%
2020/07/08	0	0.00	14	11.04	11.20	-14	3,630	-0.39%
2020/07/01	0	10.80	1	10.90	10.90	-1	3,448	-0.03%
2020/06/30	12	10.90	46	10.53	10.85	-34	3,416	-1.00%
2020/06/29	0	0.00	10	10.45	10.45	-10	3,197	-0.31%
2020/06/22	0	0.00	9.4	10.62	10.65	-9.4	3,241	-0.29%
2020/06/19	1	10.75	0	0.00	10.60	1	3,280	0.03%
2020/06/17	5	10.70	5	10.65	10.65	0	3,227	0.00%
2020/06/11	11	10.40	0	0.00	10.40	11	3,232	0.34%
2020/06/09	0	0.00	3	10.90	10.90	-3	3,259	-0.09%
2020/06/05	0	0.00	12.7	10.80	10.90	-12.7	3,282	-0.39%
2020/06/04	0	0.00	4	10.85	10.80	-4	3,326	-0.12%
2020/06/03	0	0.00	5	10.77	10.90	-5	3,353	-0.15%
2020/05/28	0	0.00	12	10.73	10.75	-12	3,320	-0.36%
2020/05/26	0	0.00	3	10.63	10.60	-3	3,276	-0.09%
2020/05/25	3	10.75	0	0.00	10.70	3	3,271	0.09%
2020/05/21	2	10.65	0	0.00	10.55	2	3,219	0.06%
2020/05/20	10	10.72	0	0.00	10.60	10	3,208	0.31%
2020/05/18	5	10.68	0	0.00	10.75	5	3,178	0.16%
2020/05/15	5	10.54	0	0.00	10.40	5	3,123	0.16%
2020/05/14	4	10.65	0	0.00	10.50	4	3,102	0.13%
2020/05/11	0	0.00	1	10.80	10.95	-1	2,978	-0.03%
2020/05/08	0	0.00	5	10.70	10.65	-5	2,932	-0.17%
2020/05/06	5	10.70	1	10.90	10.60	4	2,909	0.14%
2020/05/05	4	10.22	2	10.65	10.65	2	2,599	0.08%
2020/04/30	0	0.00	1	9.81	9.85	-1	2,459	-0.04%
2020/04/29	0	0.00	1	9.58	9.71	-1	2,468	-0.04%
2020/04/28	1	9.50	0	0.00	9.49	1	2,470	0.04%
2020/04/27	1	9.45	1	9.50	9.56	0	2,545	0.00%
2020/04/24	1	9.19	0	0.00	9.30	1	2,553	0.04%
2020/04/23	0	0.00	6	9.20	9.21	-6	2,570	-0.23%
2020/03/30	0	0.00	1	8.13	8.28	-1	3,126	-0.03%
2020/03/25	0	0.00	10	8.21	8.21	-10	3,452	-0.29%
2020/03/24	14	7.70	0	0.00	7.76	14	3,412	0.41%
2020/03/23	0	7.33	0	0.00	7.33	0	3,446	0.00%
2020/03/19	1.4	6.94	27	6.94	6.97	-25.6	3,423	-0.75%
2020/03/18	20	7.83	0	0.00	7.69	20	3,353	0.60%
2020/03/16	2	8.28	0	0.00	8.12	2	3,266	0.06%
2020/03/13	0	0.00	4	8.14	8.40	-4	3,239	-0.12%
2020/03/11	22	9.62	0	0.00	9.62	22	3,108	0.71%
2020/03/10	0.3	9.80	0	0.00	9.61	0.3	3,089	0.01%
2020/02/27	3	10.15	24	10.25	10.15	-21	2,932	-0.72%
2020/02/26	0	0.00	30	10.45	10.40	-30	2,909	-1.03%
2020/02/24	0	0.00	2.1	10.55	10.55	-2.1	2,975	-0.07%
2020/02/13	0	0.00	3	10.80	10.80	-3	2,962	-0.10%
2020/02/07	0	0.00	6	10.95	10.85	-6	2,894	-0.21%
2020/02/06	0	0.00	5	11.10	11.05	-5	2,909	-0.17%
2020/02/05	1	11.10	0	0.00	11.00	1	2,889	0.03%
2020/01/31	4	11.05	0	0.00	11.25	4	2,950	0.14%
2020/01/30	0	11.00	6	11.20	11.05	-6	2,920	-0.21%
2020/01/20	0	0.00	2	12.00	11.95	-2	2,828	-0.07%
2020/01/17	50	12.09	8	11.95	12.00	42	2,792	1.50%
2020/01/16	15	11.98	35	11.95	12.00	-20	2,755	-0.73%
2020/01/15	22	11.80	5	11.83	11.80	17	2,651	0.64%
2020/01/14	5	11.75	8	11.79	11.80	-3	2,591	-0.12%
2020/01/13	11	11.79	1	11.65	11.85	10	2,536	0.39%
2020/01/10	0	0.00	13	11.36	11.30	-13	2,415	-0.54%
2020/01/09	1	11.35	0	0.00	11.35	1	2,377	0.04%
2020/01/06	0	0.00	1	11.25	11.25	-1	2,374	-0.04%
2020/01/03	5	11.55	10	11.55	11.50	-5	2,340	-0.21%
2020/01/02	10	11.48	11	11.50	11.50	-1	2,340	-0.04%
2019/12/30	1	11.45	5	11.51	11.40	-4	2,244	-0.18%
2019/12/27	1	11.25	5	11.22	11.25	-4	2,164	-0.18%
2019/12/24	3	11.32	11	11.33	11.15	-8	2,058	-0.39%
2019/12/23	10	10.80	4	10.95	11.10	6	1,822	0.33%
2019/12/18	20	10.70	20.8	10.70	10.75	-0.8	1,686	-0.05%
2019/12/13	0	0.00	10.2	10.52	10.50	-10.2	1,768	-0.58%
2019/12/12	2	10.55	0	10.50	10.55	2	1,758	0.11%
2019/12/10	0	0.00	10	10.55	10.55	-10	1,774	-0.56%
2019/12/05	0	0.00	0.2	10.50	10.50	-0.2	1,768	-0.01%
2019/12/04	2	10.50	0	0.00	10.50	2	1,762	0.11%
2019/11/29	1	10.70	0	0.00	10.65	1	1,841	0.05%
2019/11/22	31	10.79	31	10.80	10.70	0	1,809	0.00%
2019/11/19	2	10.60	0	0.00	10.60	2	1,797	0.11%
2019/11/12	2	10.75	0	0.00	10.70	2	1,778	0.11%
2019/11/07	0	0.00	5	10.60	10.60	-5	1,753	-0.29%
2019/11/05	20	10.75	0	0.00	10.65	20	1,725	1.16%
2019/11/01	0	0.00	2	10.60	10.60	-2	1,706	-0.12%
2019/10/31	12	10.80	10	10.80	10.65	2	1,739	0.11%
2019/10/23	0	0.00	2	10.55	10.60	-2	1,623	-0.12%
2019/10/18	1	10.40	0	0.00	10.40	1	1,743	0.06%
2019/10/08	3	10.50	0	0.00	10.50	3	1,881	0.16%
2019/10/07	0	0.00	4	10.65	10.65	-4	1,834	-0.22%
2019/10/04	0	10.60	0	0.00	10.55	0	1,848	0.00%
2019/10/03	10	10.60	1	10.60	10.70	9	1,896	0.47%
2019/10/02	13	10.70	0	0.00	10.70	13	1,903	0.68%
2019/10/01	7	10.65	0	0.00	10.70	7	1,908	0.37%
2019/09/23	4	10.93	0	0.00	10.90	4	1,941	0.21%
2019/09/19	2	10.80	1	10.80	10.80	1	1,913	0.05%
2019/09/18	3	10.95	1.9	11.00	10.95	1.1	1,891	0.06%
2019/09/12	0	0.00	1	10.55	10.55	-1	1,829	-0.05%
2019/09/09	0.8	10.75	0	0.00	10.50	0.8	1,833	0.04%
2019/09/03	8	10.45	0	0.00	10.45	8	1,823	0.44%
2019/09/02	0	0.00	1	10.20	10.25	-1	1,808	-0.06%
2019/08/29	0.3	10.00	0	0.00	10.00	0.3	1,956	0.02%
2019/08/23	1	10.05	0	0.00	10.05	1	2,175	0.05%
2019/08/22	1	10.05	0	0.00	10.05	1	2,138	0.05%
2019/08/16	4	10.05	0	0.00	10.05	4	2,244	0.18%
2019/08/15	1	9.93	0	0.00	9.95	1	2,269	0.04%
2019/08/14	30	10.03	0	0.00	10.00	30	2,387	1.26%
2019/08/05	1	10.30	67	10.58	10.30	-66	2,442	-2.70%
2019/08/01	0	0.00	20	11.10	11.15	-20	2,410	-0.83%
2019/07/31	67	11.10	0	0.00	11.20	67	2,411	2.78%
2019/07/19	0	0.00	30	11.26	11.35	-30	2,399	-1.25%
2019/07/18	14	11.30	0	0.00	11.25	14	2,438	0.57%
2019/07/17	0	0.00	10	11.40	11.35	-10	2,458	-0.41%
2019/07/16	10	11.30	66	11.25	11.35	-56	2,424	-2.31%
2019/07/08	15	11.03	0	0.00	11.00	15	2,389	0.63%
2019/07/05	60	11.00	0	0.00	11.00	60	2,407	2.49%
2019/07/02	1	10.95	0	0.00	10.95	1	2,411	0.04%
2019/06/24	0	0.00	7	11.05	10.95	-7	2,468	-0.28%
2019/06/21	3	11.20	0	0.00	11.10	3	2,459	0.12%
2019/06/20	0.3	11.20	2	11.15	11.15	-1.7	2,451	-0.07%
2019/06/19	10	11.10	0.2	11.10	11.15	9.8	2,496	0.39%
2019/06/05	7	11.53	2	11.50	11.50	5	2,834	0.18%
2019/06/04	7	11.40	5.4	11.45	11.40	1.6	2,734	0.06%
2019/05/31	5	11.50	2	11.45	11.30	3	2,597	0.12%
2019/05/27	11	11.40	1	11.40	11.40	10	2,533	0.39%
2019/05/24	0	0.00	2	11.30	11.25	-2	2,488	-0.08%
2019/05/23	0	0.00	1	11.10	11.10	-1	2,464	-0.04%
2019/05/22	2	11.15	10	11.15	11.20	-8	2,452	-0.33%
2019/05/21	7	11.31	0	0.00	11.20	7	2,449	0.29%
2019/05/14	0	0.00	0.1	10.70	10.70	-0.1	2,626	-0.01%
2019/05/10	10	10.90	0	0.00	10.75	10	2,876	0.35%
2019/05/03	7	11.26	0	0.00	11.20	7	2,934	0.24%
2019/04/30	0	0.00	10	10.90	10.90	-10	2,817	-0.35%
2019/04/29	5	10.90	0	0.00	10.80	5	2,840	0.18%
2019/04/15	0	0.00	51	10.60	10.55	-51	2,695	-1.89%
2019/04/10	0	0.00	1	11.05	11.05	-1	2,662	-0.04%
2019/04/08	0	0.00	1	11.20	11.15	-1	2,669	-0.04%
2019/03/29	7	11.10	0	0.00	11.10	7	2,906	0.24%
2019/03/27	2	11.15	5	11.10	11.20	-3	2,941	-0.10%
2019/03/22	1	11.30	10	11.50	11.20	-9	2,909	-0.31%
2019/03/21	2	11.55	21	11.60	11.55	-19	2,866	-0.66%
2019/03/20	15.4	11.48	0	0.00	11.50	15.4	2,793	0.55%
2019/03/19	31	11.59	0	0.00	11.60	31	2,792	1.11%
2019/03/13	1	11.35	3	11.25	11.25	-2	2,654	-0.08%
2019/03/12	0	0.00	3	11.27	11.25	-3	2,645	-0.11%
2019/03/11	0	11.00	0	0.00	11.05	0	2,576	0.00%
2019/03/08	3	11.10	0	0.00	11.05	3	2,648	0.11%
2019/03/07	0	10.95	0	0.00	11.00	0	2,658	0.00%
2019/03/05	0	11.05	0	0.00	11.05	0	2,753	0.00%
2019/02/27	0	0.00	5	10.95	11.00	-5	2,795	-0.18%
2019/02/26	0	0.00	1	11.00	11.05	-1	2,803	-0.04%
2019/02/25	1	11.00	1	11.00	10.95	0	2,808	0.00%
2019/02/22	2	11.00	0.3	10.85	10.95	1.7	2,804	0.06%
2019/02/19	0	0.00	1	11.25	11.00	-1	2,818	-0.04%
2019/02/15	6.1	11.11	0	0.00	10.95	6.1	2,854	0.21%
2019/02/13	1	11.00	0.2	11.20	11.25	0.8	2,703	0.03%
2019/02/12	3	11.03	5	10.84	11.25	-2	2,610	-0.08%
2019/01/29	0	0.00	20	10.15	10.25	-20	2,351	-0.85%
2019/01/25	1	10.15	0	0.00	10.15	1	2,421	0.04%
2019/01/24	20	10.30	0	0.00	10.20	20	2,450	0.82%
2019/01/23	0	0.00	1	9.95	9.97	-1	2,388	-0.04%
2019/01/21	0	0.00	20	9.91	9.86	-20	2,468	-0.81%
2019/01/14	0	0.00	7	9.98	9.98	-7	2,623	-0.27%
2019/01/09	0	0.00	64	10.05	10.15	-64	2,668	-2.40%
2019/01/07	1	9.92	0	0.00	9.88	1	2,705	0.04%
2019/01/04	0	0.00	1	9.85	9.79	-1	2,742	-0.04%
2019/01/03	0	0.00	36	9.96	9.91	-36	2,791	-1.29%
2018/12/28	0	0.00	0.2	10.15	10.15	-0.2	2,833	-0.01%
2018/12/26	1	10.25	0	0.00	10.15	1	2,960	0.03%
2018/12/24	1	10.75	6	10.73	10.65	-5	3,288	-0.15%
2018/12/22	123	10.79	15	10.75	10.70	108	3,335	3.24%	大買/鉅額交易
2018/12/21	0	0.00	2	9.86	9.87	-2	3,217	-0.06%
2018/12/19	3	10.20	0	0.00	10.15	3	3,415	0.09%
2018/12/04	0	0.00	12	11.19	11.05	-12	4,217	-0.28%
2018/11/30	0	0.00	10	10.85	10.80	-10	4,168	-0.24%
2018/11/29	11	11.00	0	0.00	11.00	11	4,141	0.27%
2018/11/28	0	0.00	4	10.88	10.85	-4	4,072	-0.10%
2018/11/26	0.5	10.80	0	0.00	10.80	0.5	4,035	0.01%
2018/11/23	2	11.25	6	11.03	11.00	-4	4,004	-0.10%
2018/11/20	0.2	11.20	0	0.00	11.20	0.2	4,004	0.00%
2018/11/19	2.3	11.29	2	11.25	11.25	0.3	4,012	0.01%
2018/11/16	0	0.00	3	11.25	11.20	-3	4,128	-0.07%
2018/11/15	4	11.35	5	11.20	11.25	-1	4,127	-0.02%
2018/11/14	5	11.46	4	11.58	11.45	1	4,121	0.02%
2018/11/12	1	11.10	0	0.00	11.10	1	4,080	0.02%
2018/11/08	0	0.00	1	11.45	11.25	-1	4,149	-0.02%
2018/11/07	0	0.00	12	11.40	11.35	-12	4,174	-0.29%
2018/11/02	15	11.24	0	0.00	11.20	15	4,356	0.34%
2018/11/01	12	11.10	0	0.00	11.05	12	4,378	0.27%
2018/10/30	2	10.60	0	0.00	10.60	2	4,335	0.05%
2018/10/26	1	10.65	55	10.64	10.45	-54	4,278	-1.26%
2018/10/25	2	10.70	0	0.00	10.80	2	4,239	0.05%
2018/10/24	0	0.00	53	11.26	11.40	-53	4,206	-1.26%
2018/10/23	0	0.00	1	11.55	11.50	-1	4,219	-0.02%
2018/10/18	0	0.00	2	11.90	11.70	-2	4,300	-0.05%
2018/10/12	2	11.60	0	0.00	11.90	2	4,382	0.05%
2018/10/11	3	11.90	5	11.40	11.45	-2	4,484	-0.04%
2018/10/09	1	12.70	1	12.65	12.60	0	4,515	0.00%
2018/10/05	2	12.80	4	12.69	12.70	-2	4,527	-0.04%
2018/10/04	0	0.00	8	13.24	13.30	-8	4,519	-0.18%
2018/10/03	37	13.54	10	13.58	13.35	27	4,496	0.60%
2018/10/02	4	13.15	0	0.00	13.15	4	4,252	0.09%
2018/10/01	2	13.13	6.4	13.18	13.25	-4.4	4,246	-0.10%
2018/09/28	2	13.25	2	13.18	12.95	0	4,241	0.00%
2018/09/27	6	13.02	1	13.00	12.90	5	4,202	0.12%
2018/09/26	4	13.34	3	13.18	13.15	1	4,190	0.02%
2018/09/25	10	13.16	11.4	13.17	13.15	-1.4	4,146	-0.03%
2018/09/21	0	0.00	0.2	12.60	12.70	-0.2	3,916	-0.01%
2018/09/20	1	12.60	5	12.55	12.40	-4	3,911	-0.10%
2018/09/19	18	12.72	1	12.65	12.65	17	3,943	0.43%
2018/09/18	18	12.55	22	12.56	12.40	-4	3,965	-0.10%
2018/09/17	3	12.38	1	12.30	12.50	2	3,943	0.05%
2018/09/12	3	11.80	1	11.80	11.85	2	3,979	0.05%
2018/09/07	11	12.05	0	0.00	11.75	11	4,251	0.26%
2018/09/06	2	12.10	0.2	12.00	12.05	1.9	4,651	0.04%
2018/09/03	1	12.20	0	0.00	12.20	1	5,479	0.02%
2018/08/31	0	0.00	15	12.35	12.35	-15	5,567	-0.27%
2018/08/30	19.3	12.44	0	0.00	12.25	19.3	5,679	0.34%
2018/08/29	10	12.35	0	0.00	12.35	10	5,782	0.17%
2018/08/28	2	12.30	5	12.35	12.35	-3	5,909	-0.05%
2018/08/23	2	12.65	1	12.75	12.70	1	6,664	0.02%
2018/08/22	0	0.00	10	12.00	11.95	-10	7,143	-0.14%
2018/08/21	5	11.85	15	11.88	12.00	-10	7,264	-0.14%
2018/08/20	3	11.85	0	0.00	11.80	3	7,332	0.04%
2018/08/17	0	0.00	35	12.31	12.15	-35	7,361	-0.48%
2018/08/16	0.2	12.25	11	12.24	12.25	-10.8	7,527	-0.14%
2018/08/15	2	12.40	20.3	12.30	12.40	-18.3	7,579	-0.24%
2018/08/10	1	13.30	11	13.10	13.10	-10	7,667	-0.13%
2018/08/08	20	13.91	0	0.00	13.75	20	7,762	0.26%
2018/08/02	15	13.62	0	0.00	13.55	15	8,652	0.17%
2018/08/01	15	13.74	0	0.00	13.75	15	8,977	0.17%
2018/07/30	21	13.73	2	13.75	13.65	19	9,151	0.21%
2018/07/25	12	13.58	14	13.70	13.75	-2	10,127	-0.02%
2018/07/24	0.2	13.40	0	0.00	13.45	0.2	10,561	0.00%
2018/07/19	2	14.00	0	0.00	13.85	2	11,552	0.02%
2018/07/18	5	13.93	4.2	13.99	13.85	0.8	11,902	0.01%
2018/07/17	1	13.75	1	13.80	13.80	0	11,997	0.00%
2018/07/11	10	13.00	10	12.88	13.00	0	14,145	0.00%
2018/07/10	2	12.95	3	13.10	12.95	-1	14,680	-0.01%
2018/07/09	1	12.55	1	12.85	12.80	0	15,078	0.00%
2018/07/06	0	0.00	20	12.20	12.50	-20	15,444	-0.13%
2018/07/05	0	0.00	20	12.93	12.70	-20	16,184	-0.12%
2018/07/04	0	0.00	20	13.05	13.05	-20	17,463	-0.11%
2018/07/03	1	13.00	60	13.14	13.00	-59	19,033	-0.31%
2018/06/28	0	0.00	10	13.65	13.65	-10	21,255	-0.05%
2018/06/27	3	14.10	1	14.00	13.90	2	22,255	0.01%
2018/06/26	3.5	13.74	0	0.00	13.60	3.5	23,205	0.02%
2018/06/25	0	0.00	169	14.15	14.05	-169	23,961	-0.71%	大賣/鉅額交易
2018/06/22	7.2	14.18	12	14.25	14.15	-4.8	24,878	-0.02%
2018/06/21	5	14.50	0	0.00	14.40	5	24,899	0.02%
2018/06/20	2	14.30	0	0.00	14.35	2	24,904	0.01%
2018/06/19	52	14.88	47	14.90	14.55	5	24,906	0.02%
2018/06/15	170	14.35	1	14.40	14.55	169	24,923	0.68%	大買/鉅額交易
2018/06/14	26	14.90	46	14.83	14.45	-20	24,848	-0.08%
2018/06/13	56	14.76	63	14.82	14.70	-7	24,440	-0.03%
2018/06/12	11	14.24	0	0.00	14.10	11	23,812	0.05%
2018/06/11	7	14.25	0	0.00	14.20	7	23,741	0.03%
2018/06/08	1	14.30	11	14.25	14.25	-10	23,712	-0.04%
2018/06/07	7	14.46	41	14.36	14.35	-34	23,684	-0.14%
2018/06/06	15	14.64	0	0.00	14.55	15	23,629	0.06%
2018/06/05	10	14.67	10	14.70	14.55	0	23,579	0.00%
2018/06/04	31	14.99	6	15.09	14.90	25	23,514	0.11%
2018/06/01	0	0.00	11.3	14.50	14.80	-11.3	23,306	-0.05%
2018/05/31	32	14.73	7	14.71	14.55	25	23,221	0.11%
2018/05/30	29	14.84	50	14.74	14.90	-21	23,023	-0.09%
2018/05/29	11.2	14.28	16	14.13	14.10	-4.8	22,535	-0.02%
2018/05/28	27	13.96	200	14.03	13.90	-173	22,576	-0.77%	大賣/鉅額交易
2018/05/25	23	14.08	81	14.15	14.10	-58	22,941	-0.25%
2018/05/24	2	14.38	10	14.46	14.20	-8	22,970	-0.03%
2018/05/23	11	14.00	19	14.20	13.95	-8	23,027	-0.03%
2018/05/22	7	14.10	10	14.23	14.10	-3	22,983	-0.01%
2018/05/21	322	14.29	15	14.27	14.20	307	22,997	1.33%	大買/鉅額交易
2018/05/18	12	14.21	40	14.33	14.10	-28	23,043	-0.12%
2018/05/17	1.2	14.33	3	14.45	14.25	-1.9	23,107	-0.01%
2018/05/16	11	14.58	10	14.50	14.50	1	23,085	0.00%
2018/05/15	22	14.64	32	14.56	14.70	-10	23,051	-0.04%
2018/05/14	20	14.08	1	14.00	14.00	19	22,841	0.08%
2018/05/11	35	14.46	29	14.43	14.20	6	22,794	0.03%
2018/05/10	27	14.25	5	14.37	14.05	22	22,677	0.10%
2018/05/09	88	14.00	123.2	14.03	14.55	-35.2	22,549	-0.16%	大賣/
2018/05/08	26.2	14.07	21	13.99	13.80	5.2	22,331	0.02%
2018/05/07	0	0.00	2	14.20	14.20	-2	22,303	-0.01%
2018/05/04	25	14.37	16	14.33	14.40	9	22,270	0.04%
2018/05/03	64	14.20	49	14.23	14.10	15	22,104	0.07%
2018/05/02	41	15.06	28	14.84	14.80	13	22,036	0.06%
2018/04/30	41	15.87	33.3	15.68	15.80	7.7	21,551	0.04%
2018/04/27	21.4	14.99	25	14.84	14.95	-3.6	21,151	-0.02%
2018/04/26	39.1	15.61	2	14.93	14.75	37.1	21,133	0.18%
2018/04/25	36	15.51	22	15.65	15.70	14	20,731	0.07%
2018/04/24	59	15.69	37	15.64	15.15	22	20,593	0.11%
2018/04/23	0	0.00	16	16.26	16.10	-16	20,318	-0.08%
2018/04/20	72	16.67	78	16.91	16.40	-6	20,316	-0.03%
2018/04/19	65	16.42	66	16.55	16.45	-1	20,016	0.00%
2018/04/18	21	16.35	23	16.17	16.10	-2	20,022	-0.01%
2018/04/17	81	16.15	61	16.34	16.00	20	21,850	0.09%
2018/04/16	42	15.87	34	16.12	16.10	8	22,218	0.04%
2018/04/13	29	16.21	14	16.29	15.90	15	22,585	0.07%
2018/04/12	58	16.14	100	16.10	15.95	-42	22,255	-0.19%
2018/04/11	198	16.38	91	16.51	16.65	107	21,929	0.49%	大買/鉅額交易
2018/04/10	83	16.78	81	16.91	16.15	2	21,196	0.01%
2018/04/09	139	17.63	126	17.49	17.90	13	19,983	0.07%	大買/大賣/
2018/04/03	75	16.31	179	15.91	16.70	-104	18,537	-0.56%	大賣/鉅額交易
2018/04/02	8	15.78	48.1	15.97	15.55	-40.1	17,694	-0.23%
2018/03/31	87	15.51	15	15.39	15.10	72	17,151	0.42%
2018/03/30	112	15.63	68	15.91	15.25	44	16,948	0.26%	大買/
2018/03/29	52	14.86	152.3	15.04	15.00	-100.3	15,991	-0.63%	大賣/
2018/03/28	20	14.20	28.2	14.47	14.10	-8.2	15,053	-0.05%
2018/03/27	90	13.96	83.2	14.28	14.10	6.8	14,266	0.05%
2018/03/26	11	13.20	1	13.05	13.10	10	13,432	0.07%
2018/03/23	0	12.95	2	12.85	12.85	-2	13,663	-0.01%
2018/03/22	4	13.21	43	13.12	13.05	-39	14,101	-0.28%
2018/03/21	66	13.56	73	13.54	13.45	-7	14,098	-0.05%
2018/03/20	1	12.90	2	12.85	12.90	-1	13,974	-0.01%
2018/03/16	1	13.05	9	13.03	12.95	-8	14,312	-0.06%
2018/03/15	5.2	12.95	0	0.00	12.95	5.2	14,596	0.04%
2018/03/14	2	13.05	160	12.99	12.90	-158	14,940	-1.06%	大賣/鉅額交易
2018/03/13	150	13.15	0	0.00	13.00	150	15,727	0.95%	大買/鉅額交易
2018/03/12	1	12.95	21	12.92	12.85	-20	16,159	-0.12%
2018/03/09	6	13.00	0	0.00	12.95	6	16,574	0.04%
2018/03/07	6	13.12	4	13.06	13.05	2	17,678	0.01%
2018/03/06	42	13.66	0	0.00	13.50	42	18,586	0.23%
2018/03/05	21	13.77	0	0.00	13.55	21	19,631	0.11%
2018/03/02	23	13.93	647	14.04	13.90	-624	20,530	-3.04%	大賣/鉅額交易
2018/03/01	191	13.85	1	14.10	14.00	190	21,225	0.90%	大買/鉅額交易
2018/02/27	11	14.18	41	13.98	14.00	-30	21,425	-0.14%
2018/02/26	17	13.74	3	13.75	13.55	14	21,188	0.07%
2018/02/23	32	13.76	5.2	13.75	13.70	26.8	21,268	0.13%
2018/02/22	5	12.85	13	12.91	12.95	-8	21,431	-0.04%
2018/02/21	244	13.00	5	13.00	13.00	239	21,854	1.09%	大買/鉅額交易
2018/02/12	148	12.48	18	12.58	12.60	130	21,895	0.59%	大買/鉅額交易
2018/02/09	112	12.35	2	12.35	12.40	110	22,394	0.49%	大買/鉅額交易
2018/02/08	0	0.00	1	12.20	12.05	-1	22,327	0.00%
2018/02/07	0	0.00	9	12.45	12.50	-9	22,386	-0.04%
2018/02/06	9	12.03	13	11.92	11.80	-4	22,465	-0.02%
2018/02/05	14	12.83	4	12.85	13.05	10	22,689	0.04%
2018/02/02	2	13.55	72	13.64	13.40	-70	23,266	-0.30%
2018/02/01	75	13.45	4	13.48	13.45	71	23,966	0.30%
2018/01/31	2	13.00	5	12.95	13.30	-3	23,942	-0.01%
2018/01/30	5	13.55	24	13.36	13.15	-19	23,941	-0.08%
2018/01/29	1	13.70	1	13.55	13.50	0	23,884	0.00%
2018/01/26	2	13.63	0	0.00	13.60	2	23,907	0.01%
2018/01/25	6	14.04	5	13.99	13.70	1	23,955	0.00%
2018/01/24	5	13.60	0	0.00	13.60	5	23,884	0.02%
2018/01/23	13	13.81	22	13.72	13.75	-9	23,935	-0.04%
2018/01/22	25	13.72	10	13.78	13.65	15	24,033	0.06%
2018/01/19	7	14.05	12	14.01	14.15	-5	24,310	-0.02%
2018/01/18	4	14.10	7	14.18	14.00	-3	24,664	-0.01%
2018/01/17	19	14.38	1	14.45	14.25	18	24,934	0.07%
2018/01/16	1	14.35	3	14.28	14.55	-2	24,889	-0.01%
2018/01/15	19.5	14.36	9	14.40	14.20	10.5	24,884	0.04%
2018/01/12	16	15.08	5	14.98	14.85	11	24,415	0.05%
2018/01/11	87	15.47	61	15.74	14.80	26	23,839	0.11%
2018/01/10	30	14.69	42	15.00	15.00	-12	21,688	-0.06%
2018/01/09	13	14.23	157	14.33	14.25	-144	20,880	-0.69%	大賣/鉅額交易
2018/01/08	2	13.65	10	13.90	13.60	-8	20,377	-0.04%
2018/01/05	4	13.60	2	13.60	13.55	2	20,271	0.01%
2018/01/04	13	13.88	11	13.72	13.65	2	20,210	0.01%
2018/01/03	11	13.84	11	13.70	13.70	0	20,244	0.00%
2018/01/02	10	14.20	10	14.00	13.75	0	20,170	0.00%