大亞 (1609)-元大-屏南券商分點個股進出

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
45.75
漲跌
▲0.65
漲幅
+1.44%
成交量
2,618張
產業
上市電器電纜類股
936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-屏南券商分點個股進出

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-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	45.80	4	45.78	45.75	-3	5,040	-0.06%
2024/12/02	6	45.30	0.2	45.35	45.10	5.9	5,115	0.11%
2024/11/29	1	45.00	1	45.50	45.85	0	5,201	0.00%
2024/11/28	20.2	45.10	0	0.00	45.20	20.2	5,279	0.38%
2024/11/27	10.4	46.21	3	46.40	46.00	7.4	5,344	0.14%
2024/11/26	0.2	47.45	11	47.62	47.10	-10.9	5,413	-0.20%
2024/11/25	3	46.85	0	0.00	46.80	3	5,417	0.06%
2024/11/22	1.2	46.76	8.2	46.15	46.45	-7	5,552	-0.13%
2024/11/20	0.3	44.87	0	0.00	44.55	0.3	5,838	0.01%
2024/11/19	0	0.00	1	44.40	44.80	-1	6,196	-0.02%
2024/11/18	52	44.50	0	0.00	44.35	52	6,698	0.78%
2024/11/15	0	0.00	1	45.75	45.40	-1	6,826	-0.01%
2024/11/14	51	44.40	0	0.00	44.60	51	7,066	0.72%
2024/11/13	0	45.15	0	0.00	44.80	0	7,249	0.00%
2024/11/12	1	45.10	0	0.00	45.00	1	7,467	0.01%
2024/11/11	0	0.00	1	46.00	45.95	-1	7,700	-0.01%
2024/11/08	2.9	45.49	0.1	46.00	45.25	2.9	8,091	0.04%
2024/11/07	10.2	45.85	4	46.00	45.90	6.2	8,611	0.07%
2024/11/06	1	45.50	0.8	45.70	45.45	0.2	8,796	0.00%
2024/11/05	0	0.00	1	46.50	46.45	-1	9,130	-0.01%
2024/11/04	11	46.02	2	46.35	46.00	9	9,483	0.09%
2024/11/01	1	45.70	0	0.00	46.20	1	9,827	0.01%
2024/10/30	0.1	45.30	0	0.00	45.30	0.1	10,068	0.00%
2024/10/29	10	45.80	8	45.75	45.40	2	10,321	0.02%
2024/10/28	3	45.92	2	46.20	46.10	1	10,426	0.01%
2024/10/25	0	0.00	0.2	46.45	46.40	-0.2	10,593	0.00%
2024/10/23	1	47.20	1	47.00	47.35	0	11,586	0.00%
2024/10/22	1	46.95	0	0.00	46.90	1	11,907	0.01%
2024/10/18	2	47.20	6	47.21	47.00	-4	13,586	-0.03%
2024/10/17	2.1	47.63	4	47.44	47.45	-2	14,151	-0.01%
2024/10/16	9	47.23	0	0.00	47.15	9	16,275	0.06%
2024/10/15	11.1	47.84	2	47.75	47.70	9.1	16,978	0.05%
2024/10/14	3	48.50	1	48.75	48.70	2	17,972	0.01%
2024/10/11	11	47.72	4	47.60	47.65	7	18,469	0.04%
2024/10/09	5.7	48.13	1	48.15	48.15	4.7	18,783	0.03%
2024/10/08	3	48.68	3	48.63	48.60	0	19,150	0.00%
2024/10/07	0	0.00	1	49.35	49.35	-1	19,529	-0.01%
2024/10/04	29.2	49.47	2	49.00	49.10	27.2	19,667	0.14%
2024/10/01	5	50.28	1.1	50.40	50.70	4	19,826	0.02%
2024/09/30	11	51.05	7.2	51.66	50.70	3.8	20,256	0.02%
2024/09/27	13	51.25	25.1	51.51	52.00	-12.1	20,265	-0.06%
2024/09/26	8	50.80	14	51.17	50.60	-6	20,263	-0.03%
2024/09/25	3	50.60	16.2	50.56	50.50	-13.2	20,460	-0.06%
2024/09/24	6	50.43	11.1	50.20	50.20	-5.1	20,868	-0.02%
2024/09/23	7.5	50.97	3.2	50.80	50.70	4.3	21,472	0.02%
2024/09/20	1	50.50	1.4	50.55	50.70	-0.3	22,050	0.00%
2024/09/19	1	50.60	2	50.70	50.70	-1	22,510	0.00%
2024/09/18	6	50.33	14.2	50.61	50.60	-8.2	22,550	-0.04%
2024/09/16	5	49.85	6.2	50.10	49.90	-1.2	22,607	-0.01%
2024/09/13	1	48.50	0	0.00	48.65	1	22,817	0.00%
2024/09/12	2.7	48.26	2	48.33	48.45	0.7	23,113	0.00%
2024/09/11	0.1	47.75	2	47.48	47.70	-1.9	23,391	-0.01%
2024/09/10	7.1	47.05	1	46.40	46.40	6.1	24,132	0.03%
2024/09/09	9.1	47.98	10	48.48	48.80	-0.9	25,304	0.00%
2024/09/06	7.5	48.56	2	48.53	48.70	5.5	25,569	0.02%
2024/09/05	8.4	48.97	1	48.35	48.20	7.4	25,736	0.03%
2024/09/04	4.1	49.22	4	49.84	49.35	0.1	26,178	0.00%
2024/09/03	10	52.26	1	53.00	51.60	9	26,875	0.03%
2024/09/02	3.1	52.72	0	0.00	52.70	3.1	26,911	0.01%
2024/08/30	6	53.02	4.3	52.90	52.90	1.7	26,902	0.01%
2024/08/29	9.3	53.23	6	53.10	53.00	3.3	26,974	0.01%
2024/08/28	11.1	53.81	1.3	53.80	53.60	9.8	27,040	0.04%
2024/08/27	8.4	54.03	8	54.46	54.30	0.4	27,026	0.00%
2024/08/26	28	54.82	1	54.20	54.20	27	27,084	0.10%
2024/08/23	42.1	54.84	19	55.36	55.80	23.1	26,997	0.09%
2024/08/22	40	55.87	48	56.19	55.60	-8	26,965	-0.03%
2024/08/21	32.9	56.17	38	56.16	55.60	-5.1	26,989	-0.02%
2024/08/20	21.1	55.85	56	55.98	56.30	-35	27,024	-0.13%
2024/08/19	5.1	53.84	7.1	53.59	53.30	-2	26,949	-0.01%
2024/08/16	26	53.97	12.1	54.14	54.10	13.9	26,999	0.05%
2024/08/15	19.3	57.01	15	57.27	56.80	4.3	27,016	0.02%
2024/08/14	10.8	57.36	19	57.10	57.20	-8.2	27,424	-0.03%
2024/08/13	12	57.13	5.7	57.36	57.40	6.3	27,400	0.02%
2024/08/12	28.2	57.69	2.5	57.44	57.60	25.7	27,345	0.09%
2024/08/09	26.8	56.89	51	56.81	56.60	-24.3	27,289	-0.09%
2024/08/08	5	54.70	3	54.80	55.20	2	27,027	0.01%
2024/08/07	18	54.79	14	53.74	55.20	4	27,207	0.01%
2024/08/06	6.2	50.40	32.1	50.43	51.00	-25.9	27,253	-0.10%
2024/08/05	13.4	50.55	30.1	50.19	50.00	-16.7	27,647	-0.06%
2024/08/02	7	55.43	7	55.64	55.30	0	28,361	0.00%
2024/08/01	3	54.47	9	55.69	56.40	-6	29,217	-0.02%
2024/07/31	11	54.79	5	54.68	54.20	6	29,530	0.02%
2024/07/30	11	54.52	9	55.13	55.20	2	30,122	0.01%
2024/07/29	32.2	56.45	7	56.13	55.00	25.2	30,715	0.08%
2024/07/26	16	56.71	50.2	56.62	57.20	-34.2	30,965	-0.11%
2024/07/23	30.1	56.34	2	56.95	55.70	28.1	31,280	0.09%
2024/07/22	44.2	57.80	16	57.09	56.00	28.2	31,959	0.09%
2024/07/19	31	59.45	34.1	59.58	59.00	-3.1	32,416	-0.01%
2024/07/18	20.1	58.26	15	58.30	58.70	5.1	33,894	0.02%
2024/07/17	104.8	60.08	84.1	60.86	58.40	20.6	35,831	0.06%	大買/
2024/07/16	22.1	56.78	8.4	57.09	57.30	13.7	36,721	0.04%
2024/07/15	49	56.53	68.4	56.94	57.20	-19.4	42,496	-0.05%
2024/07/12	3.1	55.33	18	55.45	55.00	-15	44,084	-0.03%
2024/07/11	16.2	54.94	38	55.17	54.30	-21.8	45,321	-0.05%
2024/07/10	5.1	54.94	18.5	55.51	55.50	-13.4	48,804	-0.03%
2024/07/09	13.1	54.19	22	55.02	55.10	-9	51,385	-0.02%
2024/07/08	5	54.36	3	54.20	54.10	2	52,610	0.00%
2024/07/05	8.4	54.99	14.5	55.08	55.00	-6.1	53,494	-0.01%
2024/07/04	18.1	55.65	48	55.51	55.50	-29.9	55,074	-0.05%
2024/07/03	1.3	54.05	2	54.25	54.00	-0.7	56,472	0.00%
2024/07/02	16.3	54.78	2	54.80	54.20	14.3	57,052	0.03%
2024/07/01	16.2	55.24	10	55.32	54.80	6.2	57,349	0.01%
2024/06/28	19.1	56.02	18	55.98	55.80	1.1	57,402	0.00%
2024/06/27	39	55.53	12.1	55.58	55.50	27	57,195	0.05%
2024/06/26	28	55.18	12.3	54.67	55.40	15.7	57,186	0.03%
2024/06/25	6.1	53.33	46.2	54.01	55.00	-40.1	57,280	-0.07%
2024/06/24	1.1	53.00	45	52.85	52.70	-43.9	57,860	-0.08%
2024/06/21	5.1	53.56	9	53.86	53.60	-4	60,054	-0.01%
2024/06/20	13.3	53.56	26	53.56	53.50	-12.7	63,423	-0.02%
2024/06/19	15.2	53.59	28.8	53.48	53.20	-13.6	64,988	-0.02%
2024/06/18	15.1	53.63	39	54.08	54.10	-23.9	65,146	-0.04%
2024/06/17	31.6	54.76	17	54.90	53.70	14.6	65,108	0.02%
2024/06/14	45	54.71	63.5	54.40	54.90	-18.5	64,694	-0.03%
2024/06/13	16.1	51.16	15	52.05	51.70	1.1	63,741	0.00%
2024/06/12	4.1	51.55	14	52.15	51.00	-10	63,858	-0.02%
2024/06/11	59.6	51.96	23	51.47	51.40	36.6	65,074	0.06%
2024/06/07	26	50.77	29.7	51.51	52.20	-3.7	64,838	-0.01%
2024/06/06	13.1	48.97	2	49.28	49.10	11.1	64,234	0.02%
2024/06/05	4.1	48.70	2	48.80	48.60	2.1	64,199	0.00%
2024/06/04	2.1	48.91	7	49.04	48.95	-4.9	64,365	-0.01%
2024/06/03	6.6	48.96	6	49.27	48.90	0.6	64,606	0.00%
2024/05/31	11.4	49.34	8	49.42	49.05	3.3	66,014	0.01%
2024/05/30	12.7	49.64	4	49.63	49.10	8.7	66,161	0.01%
2024/05/29	20.4	50.60	8	50.46	50.30	12.4	66,381	0.02%
2024/05/28	3.7	50.79	2	50.85	51.00	1.7	66,963	0.00%
2024/05/27	18.1	50.11	14	50.03	50.50	4.1	67,573	0.01%
2024/05/24	10.4	49.89	3	50.40	49.50	7.4	67,474	0.01%
2024/05/23	20.6	50.83	21	50.51	50.10	-0.4	67,648	0.00%
2024/05/22	12.6	52.89	5	53.06	52.60	7.6	67,442	0.01%
2024/05/21	13.4	53.67	16	53.41	52.90	-2.7	67,454	0.00%
2024/05/20	3.1	53.90	23	54.04	53.50	-19.9	67,326	-0.03%
2024/05/17	1.1	52.98	9.2	52.95	53.10	-8.2	66,888	-0.01%
2024/05/16	5.1	52.30	7	52.23	52.10	-2	66,923	0.00%
2024/05/15	9.1	52.67	2	52.20	52.10	7.1	66,961	0.01%
2024/05/14	6.2	52.86	15	52.45	52.40	-8.8	66,691	-0.01%
2024/05/13	12.1	52.47	15	52.45	53.00	-2.9	66,475	0.00%
2024/05/10	29.1	53.08	24	52.85	53.60	5.1	66,203	0.01%
2024/05/09	43.2	54.11	49	53.85	53.30	-5.8	65,851	-0.01%
2024/05/08	81.1	55.77	34.1	56.25	56.20	47	65,135	0.07%
2024/05/07	54.1	54.68	27.4	54.36	55.80	26.7	64,115	0.04%
2024/05/06	17.3	52.91	20	52.72	52.90	-2.7	63,002	0.00%
2024/05/03	42.4	55.14	23.3	55.12	54.00	19.1	62,453	0.03%
2024/05/02	51.2	57.28	22	57.04	56.30	29.2	61,790	0.05%
2024/04/30	21.3	56.30	57.1	56.43	56.90	-35.8	61,060	-0.06%
2024/04/29	31.2	58.30	26	58.15	57.60	5.2	60,379	0.01%
2024/04/26	41.1	61.01	53	61.10	60.00	-11.9	59,620	-0.02%
2024/04/25	46	60.87	40.2	60.83	60.90	5.9	58,696	0.01%
2024/04/24	135	60.26	131.8	60.33	60.50	3.2	57,532	0.01%	大買/大賣/
2024/04/23	90	58.29	114	58.30	57.60	-24	55,336	-0.04%	大賣/
2024/04/22	153.9	61.68	124	60.53	57.80	29.9	53,268	0.06%	大買/大賣/
2024/04/19	332.5	64.98	252.1	64.36	64.20	80.4	51,577	0.16%	大買/大賣/
2024/04/18	74	63.22	71.4	63.76	64.70	2.6	45,068	0.01%
2024/04/17	46	57.36	92.2	57.44	58.90	-46.2	42,476	-0.11%
2024/04/16	213.4	55.33	142.1	55.32	53.60	71.3	40,749	0.17%	大買/大賣/
2024/04/15	71.2	55.26	34.9	55.41	55.60	36.3	36,988	0.10%
2024/04/12	45	47.63	67.1	48.77	50.60	-22.1	34,024	-0.06%
2024/04/11	40.1	46.62	42.6	46.79	46.00	-2.5	32,414	-0.01%
2024/04/10	105.1	46.82	95	47.03	46.70	10.1	31,471	0.03%	大買/
2024/04/09	57	45.30	102.4	45.02	45.55	-45.4	29,793	-0.15%	大賣/
2024/04/08	32	42.93	55.1	43.11	43.10	-23.1	28,049	-0.08%
2024/04/03	13.8	41.68	3	42.03	41.15	10.8	27,536	0.04%
2024/04/02	2.6	42.08	22.6	42.05	41.75	-20.1	27,355	-0.07%
2024/04/01	13.9	42.80	7	42.76	42.60	6.9	27,068	0.03%
2024/03/29	53.3	43.34	17.2	43.28	43.00	36.1	26,844	0.13%
2024/03/28	25.5	44.80	55.2	45.01	44.20	-29.7	26,243	-0.11%
2024/03/27	60	45.10	52.7	45.13	44.05	7.3	25,546	0.03%
2024/03/26	158.3	45.62	108.2	45.70	43.80	50.1	24,475	0.20%	大買/大賣/
2024/03/25	97.3	44.48	79.3	44.62	45.40	17.9	22,208	0.08%
2024/03/22	43	41.79	149.4	41.40	42.45	-106.4	18,720	-0.57%	大賣/鉅額交易
2024/03/21	10.3	38.35	37	38.46	38.60	-26.8	16,948	-0.16%
2024/03/20	21.2	37.56	33	37.63	37.35	-11.8	16,636	-0.07%
2024/03/19	28.2	38.47	11.2	38.32	38.10	17.1	16,490	0.10%
2024/03/18	18	38.53	14	38.34	38.45	4	16,303	0.02%
2024/03/15	17.4	37.93	17.1	37.97	37.95	0.4	16,333	0.00%
2024/03/14	31.3	38.33	59.6	38.32	37.85	-28.2	16,455	-0.17%
2024/03/13	13	37.03	17	37.59	36.85	-4	15,554	-0.03%
2024/03/12	12.3	37.08	25.1	37.12	37.20	-12.8	16,240	-0.08%
2024/03/11	6.3	35.86	26	36.12	36.30	-19.8	16,078	-0.12%
2024/03/08	12.2	36.03	5	36.05	36.05	7.2	16,116	0.04%
2024/03/07	53.1	36.97	16	36.73	36.70	37.1	16,013	0.23%
2024/03/06	72	38.27	120.3	38.52	37.50	-48.3	15,653	-0.31%	大賣/
2024/03/05	17	36.51	6	36.31	36.35	11	14,187	0.08%
2024/03/04	61	37.41	11.2	37.43	36.95	49.8	14,009	0.36%
2024/03/01	44	37.61	34	37.67	37.85	10	13,745	0.07%
2024/02/29	6	37.49	24	37.32	37.50	-18	13,258	-0.14%
2024/02/27	8.3	35.88	4	35.80	35.65	4.3	12,912	0.03%
2024/02/26	14	36.73	22.3	36.99	36.45	-8.3	12,829	-0.06%
2024/02/23	6	36.48	31.1	36.44	36.25	-25.1	12,302	-0.20%
2024/02/22	19	36.19	17.3	36.34	36.40	1.7	12,200	0.01%
2024/02/21	23	36.35	7.1	36.43	36.15	15.9	12,059	0.13%
2024/02/20	12	36.28	6.3	36.21	35.90	5.7	12,000	0.05%
2024/02/19	10	36.36	11	36.50	36.30	-1	11,892	-0.01%
2024/02/16	2	35.93	8.2	35.98	35.90	-6.2	11,753	-0.05%
2024/02/15	0	0.00	6.1	35.14	35.25	-6.1	11,571	-0.05%
2024/02/05	3.3	34.44	0	0.00	34.50	3.3	11,525	0.03%
2024/02/02	5	35.09	2	35.20	34.80	3	11,490	0.03%
2024/02/01	1	35.10	7.2	35.29	35.40	-6.2	11,408	-0.05%
2024/01/31	2.1	34.79	7	35.11	34.95	-4.9	11,447	-0.04%
2024/01/30	1	35.00	0.2	35.04	34.90	0.8	11,431	0.01%
2024/01/29	0.3	34.79	0	34.75	34.80	0.3	11,439	0.00%
2024/01/26	13.1	34.78	1	34.70	34.60	12.1	11,464	0.11%
2024/01/25	6	34.99	0	0.00	34.85	6	11,468	0.05%
2024/01/24	1	35.35	11.1	35.36	35.35	-10.1	11,461	-0.09%
2024/01/23	5	35.47	4.1	35.60	35.40	0.9	11,477	0.01%
2024/01/22	1.1	34.94	13	35.35	35.35	-11.9	11,439	-0.10%
2024/01/19	7.1	34.84	4	35.20	34.80	3.1	11,317	0.03%
2024/01/18	8.2	34.57	0	0.00	34.80	8.2	11,228	0.07%
2024/01/17	13.2	35.03	1	35.10	34.60	12.2	11,190	0.11%
2024/01/16	43.1	36.26	36	35.72	35.50	7.1	11,067	0.06%
2024/01/15	60	36.66	114.6	36.81	36.90	-54.6	10,747	-0.51%	大賣/
2024/01/12	1.1	34.20	6	34.13	34.15	-4.9	9,522	-0.05%
2024/01/11	2	33.95	2	33.98	34.10	0	9,592	0.00%
2024/01/10	3.1	33.11	3	33.27	33.25	0.1	9,701	0.00%
2024/01/09	7.1	33.89	0	0.00	33.65	7.1	9,803	0.07%
2024/01/08	1.1	34.08	2	34.05	34.10	-0.9	9,826	-0.01%
2024/01/05	3	34.47	0	0.00	34.30	3	9,894	0.03%
2024/01/03	3	35.15	3	35.30	34.70	0	10,003	0.00%
2024/01/02	2	34.70	13	34.90	35.00	-11	9,946	-0.11%
2023/12/29	18	34.79	0.1	34.75	34.50	17.9	9,959	0.18%
2023/12/28	3.5	34.89	24	34.98	35.00	-20.5	9,956	-0.21%
2023/12/27	3.1	34.10	0	0.00	34.00	3.1	10,054	0.03%
2023/12/26	0.1	33.90	1	33.90	33.95	-0.9	10,500	-0.01%
2023/12/25	2.1	34.00	0.4	33.80	33.75	1.6	11,418	0.01%
2023/12/22	0.1	34.25	1	34.25	33.90	-0.9	11,866	-0.01%
2023/12/21	0.5	34.45	3	34.23	34.30	-2.5	12,507	-0.02%
2023/12/20	3.2	33.95	5	33.89	34.20	-1.8	12,617	-0.01%
2023/12/19	1.1	33.41	4	33.46	33.45	-2.9	12,665	-0.02%
2023/12/18	13.3	34.36	3	34.38	33.90	10.3	12,681	0.08%
2023/12/15	8.2	34.56	2	34.95	34.40	6.2	12,693	0.05%
2023/12/14	1.4	34.81	3	34.60	34.55	-1.6	12,628	-0.01%
2023/12/13	5.1	35.07	3.3	35.04	34.85	1.8	12,503	0.01%
2023/12/12	11	36.30	14.3	36.14	35.60	-3.3	12,373	-0.03%
2023/12/11	23.2	36.17	19.5	36.33	35.80	3.7	11,967	0.03%
2023/12/08	10	35.68	3.2	35.72	35.60	6.8	11,478	0.06%
2023/12/07	42	35.42	64.5	35.46	35.95	-22.5	11,007	-0.20%
2023/12/06	1.2	33.72	6.1	33.99	33.95	-4.9	10,073	-0.05%
2023/12/05	10.4	33.38	6	33.63	33.45	4.4	10,041	0.04%
2023/12/04	7	34.06	15	34.60	33.95	-8	9,961	-0.08%
2023/12/01	1	33.90	1	33.95	33.90	0	9,871	0.00%
2023/11/30	3	34.12	0.1	34.25	34.05	2.9	9,922	0.03%
2023/11/29	4	34.19	15.1	34.17	34.25	-11.1	9,996	-0.11%
2023/11/28	4.1	34.48	12	34.34	34.45	-7.9	10,079	-0.08%
2023/11/27	28.1	34.52	26	34.28	34.00	2.1	10,284	0.02%
2023/11/24	22	34.43	18.3	34.51	34.20	3.7	10,226	0.04%
2023/11/22	4	33.59	54	33.47	33.55	-50	9,990	-0.50%
2023/11/21	0	0.00	6	33.74	33.70	-6	10,061	-0.06%
2023/11/20	9	33.28	0.1	33.31	33.50	8.9	10,060	0.09%
2023/11/17	0	0.00	4.3	33.34	33.25	-4.3	10,102	-0.04%
2023/11/16	15	33.03	1	32.95	33.00	14	10,190	0.14%
2023/11/15	0.1	32.95	5	32.77	32.75	-5	10,289	-0.05%
2023/11/14	1.3	32.09	0	0.00	32.05	1.3	10,528	0.01%
2023/11/13	0.5	32.20	0	0.00	32.45	0.5	10,919	0.00%
2023/11/10	1.2	32.32	1	32.50	32.25	0.2	11,057	0.00%
2023/11/09	1.1	32.70	0	0.00	32.55	1.1	11,263	0.01%
2023/11/08	5.2	32.61	1	32.60	32.60	4.2	11,569	0.04%
2023/11/07	2	33.20	2	33.20	33.15	0	11,769	0.00%
2023/11/06	52	33.16	5.5	33.35	33.45	46.6	12,119	0.38%
2023/11/03	1.2	32.82	1	32.70	32.80	0.2	12,498	0.00%
2023/11/02	2.2	32.28	1	32.35	32.50	1.2	12,697	0.01%
2023/11/01	3.2	32.16	3	31.90	31.90	0.2	13,002	0.00%
2023/10/31	3.4	32.30	3	32.33	32.00	0.4	13,902	0.00%
2023/10/30	1	32.80	0	0.00	32.80	1	16,190	0.01%
2023/10/27	1.1	33.00	17	32.97	32.80	-15.9	16,241	-0.10%
2023/10/26	0.2	32.90	10	32.85	32.80	-9.8	16,488	-0.06%
2023/10/25	9.1	33.61	4	33.86	33.45	5.1	16,712	0.03%
2023/10/24	14	33.13	9.8	33.32	33.40	4.2	16,883	0.02%
2023/10/23	6.1	33.25	1	33.40	33.05	5.1	17,175	0.03%
2023/10/20	2.2	32.14	0	0.00	32.10	2.2	17,530	0.01%
2023/10/19	4.3	33.02	2	32.88	32.80	2.3	18,760	0.01%
2023/10/18	5	33.14	0	0.00	32.90	5	19,514	0.03%
2023/10/17	15.2	33.84	6	34.43	33.60	9.2	19,983	0.05%
2023/10/16	16.1	34.30	2	34.55	34.25	14.1	20,170	0.07%
2023/10/13	8.1	35.06	2.2	35.25	34.95	5.9	21,179	0.03%
2023/10/12	13	35.53	5	35.59	35.50	8	22,483	0.04%
2023/10/11	26.1	35.75	13	35.78	35.35	13.1	22,863	0.06%
2023/10/06	4.1	36.57	3	36.75	36.40	1.1	23,403	0.00%
2023/10/05	16	36.96	4	37.50	36.90	12	23,809	0.05%
2023/10/04	12.1	37.19	7.3	36.96	36.85	4.7	24,245	0.02%
2023/10/03	7.7	38.31	13.6	38.14	37.75	-5.9	24,742	-0.02%
2023/10/02	6.9	38.82	13.6	38.87	38.60	-6.6	24,700	-0.03%
2023/09/28	11	38.10	57.2	37.70	38.45	-46.2	24,534	-0.19%
2023/09/27	79	36.89	79	36.92	36.70	0	24,392	0.00%
2023/09/26	42	36.93	63.4	36.55	36.35	-21.4	24,300	-0.09%
2023/09/25	2.1	34.86	5	34.95	35.25	-2.9	24,137	-0.01%
2023/09/22	0	0.00	2	34.20	34.40	-2	24,427	-0.01%
2023/09/21	6.1	33.69	2	33.45	33.45	4.1	24,577	0.02%
2023/09/20	8	34.01	2	34.25	34.10	5.9	24,714	0.02%
2023/09/19	5.2	34.33	3	34.10	34.10	2.2	25,156	0.01%
2023/09/18	0.1	34.77	1	34.85	34.65	-0.9	25,310	0.00%
2023/09/15	2.1	35.12	0	0.00	35.10	2.1	25,673	0.01%
2023/09/14	1.1	34.65	2	34.85	34.85	-0.9	25,991	0.00%
2023/09/13	1.1	34.42	3	34.43	34.40	-1.9	26,462	-0.01%
2023/09/12	5.5	34.99	20	34.99	34.80	-14.5	27,933	-0.05%
2023/09/11	7.2	35.70	0	0.00	35.15	7.2	28,871	0.02%
2023/09/08	1	36.15	14.1	36.07	35.95	-13.1	29,379	-0.04%
2023/09/07	0	0.00	9	36.30	36.35	-9	30,161	-0.03%
2023/09/06	0	0.00	8	36.36	36.25	-8	31,062	-0.03%
2023/09/05	1	36.55	9	36.14	36.10	-8	32,646	-0.02%
2023/09/04	5.1	36.39	6	36.45	36.45	-1	35,956	0.00%
2023/09/01	11	36.69	7	36.56	36.45	4	38,926	0.01%
2023/08/31	8.1	36.59	11.4	36.60	36.95	-3.3	42,430	-0.01%
2023/08/30	0.3	35.83	0.2	35.80	35.75	0	43,137	0.00%
2023/08/29	4	34.80	7	35.40	35.50	-3	43,762	-0.01%
2023/08/28	8.1	35.16	6	35.46	35.15	2.1	43,860	0.00%
2023/08/25	2	36.10	5	36.10	36.00	-3	43,928	-0.01%
2023/08/24	2	36.10	19	35.91	35.85	-17	44,056	-0.04%
2023/08/23	1.1	35.71	1	36.05	35.90	0.1	44,190	0.00%
2023/08/22	9.2	35.90	16	35.79	35.85	-6.9	44,503	-0.02%
2023/08/21	8	36.38	4.1	36.31	36.35	3.9	44,699	0.01%
2023/08/18	34	36.71	35	36.21	36.00	-1	44,769	0.00%
2023/08/17	19.2	35.85	13.5	35.97	36.15	5.7	44,812	0.01%
2023/08/16	6.2	34.40	10	34.73	35.15	-3.8	45,047	-0.01%
2023/08/15	15.1	34.17	16	34.47	34.70	-0.9	45,745	0.00%
2023/08/14	12.8	33.83	13	33.73	33.60	-0.3	46,303	0.00%
2023/08/11	9.2	35.61	18	35.59	34.65	-8.8	46,414	-0.02%
2023/08/10	41.1	36.26	51	35.72	35.70	-9.9	46,556	-0.02%
2023/08/09	29	37.17	20	37.26	36.85	9	46,722	0.02%
2023/08/08	12	36.94	8	37.16	36.55	4	46,782	0.01%
2023/08/07	66	36.77	5	36.82	37.00	61	47,425	0.13%
2023/08/04	76	37.21	19	37.42	37.35	57	48,362	0.12%
2023/08/02	35	39.53	125.9	40.07	39.25	-90.9	48,205	-0.19%	大賣/
2023/08/01	10	37.63	5	37.54	37.50	5	46,944	0.01%
2023/07/31	7	37.76	19	37.76	37.65	-12	48,426	-0.02%
2023/07/28	61.1	38.07	29	38.01	38.05	32.1	50,109	0.06%
2023/07/27	26	38.52	13	38.46	38.55	13	50,332	0.03%
2023/07/26	27.8	38.67	6	38.39	38.35	21.7	50,990	0.04%
2023/07/25	15	38.88	13	39.14	39.25	2	50,730	0.00%
2023/07/24	46.1	40.06	46.1	40.63	38.80	-0.1	50,319	0.00%
2023/07/21	34.1	39.65	32.5	39.89	39.75	1.6	49,129	0.00%
2023/07/20	28.2	39.20	55	39.28	39.60	-26.8	48,499	-0.06%
2023/07/19	28	38.25	11.1	38.01	38.25	17	48,038	0.04%
2023/07/18	36.3	39.25	37	39.54	38.55	-0.7	47,915	0.00%
2023/07/17	36	39.28	80	39.47	39.45	-44	47,115	-0.09%
2023/07/14	36	38.02	6	38.35	37.60	30	46,247	0.06%
2023/07/13	43	38.67	14	38.50	38.05	29	46,233	0.06%
2023/07/12	30	39.38	20	39.40	39.40	10	45,854	0.02%
2023/07/11	10	39.17	8	39.36	38.70	2	46,018	0.00%
2023/07/10	29	39.14	63.1	39.07	38.95	-34.1	46,535	-0.07%
2023/07/07	22	37.48	22	37.78	37.90	0	47,187	0.00%
2023/07/06	17	38.48	18	38.56	38.10	-1	47,423	0.00%
2023/07/05	9	39.12	44.1	39.16	39.15	-35.1	47,541	-0.07%
2023/07/04	10	38.37	13	38.70	38.25	-3	47,450	-0.01%
2023/07/03	13	38.97	16	39.00	38.60	-3	47,692	-0.01%
2023/06/30	23	38.42	27.1	38.33	38.60	-4.1	47,357	-0.01%
2023/06/29	4	37.49	5	37.33	37.40	-1	47,382	0.00%
2023/06/28	8	36.93	1	36.95	36.75	7	47,669	0.01%
2023/06/27	13	37.53	4	37.46	36.95	9	47,668	0.02%
2023/06/26	7.1	37.98	9	37.81	38.10	-1.9	48,044	0.00%
2023/06/21	26	38.26	48	38.23	38.00	-22	48,710	-0.05%
2023/06/20	33.1	38.58	5.2	38.55	38.70	27.9	48,365	0.06%
2023/06/19	14	38.39	15	38.64	38.15	-1	48,045	0.00%
2023/06/16	145	39.43	70	39.26	38.50	75	47,705	0.16%	大買/
2023/06/15	46.2	37.84	30	37.92	38.10	16.2	46,305	0.04%
2023/06/14	55.6	38.08	26.5	38.01	37.60	29.1	45,571	0.06%
2023/06/13	49	37.79	117	37.71	37.80	-68	45,133	-0.15%	大賣/
2023/06/12	48.1	38.92	44	38.68	38.40	4.1	44,542	0.01%
2023/06/09	67.1	39.63	71	39.71	39.50	-3.9	43,814	-0.01%
2023/06/08	201.9	40.66	130.1	40.43	40.50	71.8	42,292	0.17%	大買/大賣/
2023/06/07	124.1	37.55	122.1	38.21	39.20	2	39,128	0.01%	大買/大賣/
2023/06/06	120.7	36.49	112.3	36.15	35.65	8.4	36,364	0.02%	大買/大賣/
2023/06/05	3	33.17	67.9	33.76	34.80	-64.9	33,276	-0.19%
2023/06/02	17	31.81	49.5	32.02	31.65	-32.5	32,861	-0.10%
2023/06/01	20	31.08	27	31.07	30.85	-7	32,232	-0.02%
2023/05/31	4	30.56	10.1	30.96	31.10	-6.1	32,140	-0.02%
2023/05/30	22	30.54	9	30.72	30.50	13	32,073	0.04%
2023/05/29	30	31.19	8	31.15	31.00	22	31,878	0.07%
2023/05/26	23	30.68	12	30.80	30.75	11	31,692	0.03%
2023/05/25	19	31.51	8	31.56	31.20	11	31,400	0.04%
2023/05/24	13	31.58	18	31.63	31.60	-5	31,212	-0.02%
2023/05/23	24.2	31.79	22	31.75	31.75	2.2	31,263	0.01%
2023/05/22	41.8	31.68	39	31.83	31.80	2.8	31,141	0.01%
2023/05/19	29	31.61	43	31.68	31.25	-14	30,602	-0.05%
2023/05/18	15.2	31.38	79	31.39	31.35	-63.9	30,165	-0.21%
2023/05/17	43.9	30.85	29.2	30.74	30.50	14.7	29,950	0.05%
2023/05/16	37.1	30.52	19	30.59	30.60	18.1	29,520	0.06%
2023/05/15	25.2	30.00	28	30.04	30.25	-2.8	29,140	-0.01%
2023/05/12	40.3	29.73	7	29.09	29.55	33.3	28,650	0.12%
2023/05/11	40.3	29.73	7	29.09	28.95	33.3	28,352	0.12%
2023/05/10	59.1	30.90	58	30.84	30.90	1.1	27,516	0.00%
2023/05/09	59.1	31.14	45.3	30.49	30.05	13.8	26,294	0.05%
2023/05/08	35.6	31.83	27.7	31.81	32.00	7.9	25,548	0.03%
2023/05/05	89.1	31.67	63.4	31.39	31.30	25.8	24,560	0.10%
2023/05/04	22.1	30.57	110.6	30.87	31.00	-88.6	23,319	-0.38%	大賣/
2023/05/03	8.9	29.09	15.1	28.84	28.95	-6.2	22,140	-0.03%
2023/05/02	21.1	29.01	50.5	28.67	29.20	-29.4	22,145	-0.13%
2023/04/28	1.1	27.49	4.1	27.66	27.40	-3	21,305	-0.01%
2023/04/27	1.1	27.13	1	27.25	27.05	0.1	21,187	0.00%
2023/04/26	0.3	26.92	3	26.75	27.10	-2.8	21,097	-0.01%
2023/04/25	5.4	27.12	2	27.85	27.30	3.4	20,958	0.02%
2023/04/24	11.4	27.74	10.2	27.88	27.80	1.2	20,783	0.01%
2023/04/21	19.2	27.28	25.2	27.17	27.10	-5.9	20,617	-0.03%
2023/04/20	17	28.03	16	27.62	27.80	1	20,428	0.00%
2023/04/19	43	27.94	50.2	28.40	28.40	-7.2	20,163	-0.04%
2023/04/18	20.1	27.66	17	27.57	27.45	3.1	19,694	0.02%
2023/04/17	36.1	28.45	20	28.44	28.40	16.1	19,352	0.08%
2023/04/14	74	28.85	44.2	29.13	28.60	29.8	19,482	0.15%
2023/04/13	69	28.73	31	28.80	28.70	38	18,938	0.20%
2023/04/12	67.1	28.68	92.5	28.36	28.70	-25.3	17,837	-0.14%
2023/04/11	43	27.33	48	27.59	27.35	-5	16,489	-0.03%
2023/04/10	22.1	27.19	17	27.39	26.85	5.1	15,894	0.03%
2023/04/07	7.1	26.99	27	27.12	27.20	-19.9	15,446	-0.13%
2023/04/06	20.9	26.89	33	26.86	26.75	-12.1	14,737	-0.08%
2023/03/31	13	26.02	1	25.90	25.85	12	14,106	0.09%
2023/03/30	33.1	26.46	32	26.47	26.15	1.1	13,930	0.01%
2023/03/29	20	26.69	25	26.49	26.55	-5	13,503	-0.04%
2023/03/28	23	25.58	12	25.53	25.50	11	12,991	0.08%
2023/03/27	31	26.75	27	27.30	26.25	4	12,779	0.03%
2023/03/24	24	26.42	75	26.56	26.15	-51	11,861	-0.43%
2023/03/23	0	0.00	1	24.80	25.05	-1	10,985	-0.01%
2023/03/22	2	24.90	0.2	24.80	24.75	1.8	11,030	0.02%
2023/03/21	13	25.25	2	25.13	25.00	11	10,986	0.10%
2023/03/20	10	24.85	10	25.05	25.20	0	10,938	0.00%
2023/03/17	27	25.05	10.2	25.15	24.95	16.8	10,975	0.15%
2023/03/16	16	25.17	0	0.00	25.40	16	10,732	0.15%
2023/03/15	1	26.35	20.2	26.17	26.05	-19.2	10,642	-0.18%
2023/03/14	3	25.30	2	25.50	25.55	1	10,649	0.01%
2023/03/13	8	24.66	3	24.80	24.80	5	10,504	0.05%
2023/03/10	14	25.03	11	24.99	24.95	3	10,655	0.03%
2023/03/09	53.2	26.42	14	26.83	26.20	39.2	10,463	0.37%
2023/03/08	20	26.16	74.1	26.56	27.05	-54.1	10,247	-0.53%
2023/03/07	55	25.91	48	25.86	25.80	7	9,690	0.07%
2023/03/06	3	25.07	2.8	25.01	24.90	0.2	9,105	0.00%
2023/03/03	1	25.05	4	24.66	24.60	-3	8,982	-0.03%
2023/03/02	0	0.00	4	24.83	24.90	-4	8,879	-0.05%
2023/03/01	4	23.95	0	0.00	24.15	4	8,746	0.05%
2023/02/24	12	24.38	0	0.00	24.25	12	8,686	0.14%
2023/02/23	16.4	24.76	10	24.65	24.60	6.4	8,618	0.07%
2023/02/22	8.5	25.20	4	25.06	24.90	4.5	8,528	0.05%
2023/02/21	8	25.21	0.1	25.50	25.20	7.9	8,367	0.09%
2023/02/20	0.2	25.00	26	24.79	25.05	-25.8	8,186	-0.32%
2023/02/17	21	24.21	5.1	24.23	24.35	15.9	8,247	0.19%
2023/02/16	13	24.85	44.9	24.78	24.50	-31.9	8,317	-0.38%
2023/02/15	37	24.06	49.1	24.33	24.40	-12.1	7,883	-0.15%
2023/02/14	1	23.25	0	0.00	23.15	1	7,305	0.01%
2023/02/10	3	23.30	3	23.30	23.30	0	7,222	0.00%
2023/02/09	1.6	23.76	7	23.89	23.60	-5.4	7,214	-0.07%
2023/02/08	2.3	23.53	2	23.25	23.25	0.3	7,010	0.00%
2023/02/07	1	23.10	1.2	23.28	23.50	-0.2	6,953	0.00%
2023/02/06	1	23.30	10	23.15	23.15	-9	6,919	-0.13%
2023/02/03	4	23.54	20	23.40	23.50	-16	6,878	-0.23%
2023/02/02	12	24.03	17	24.37	23.95	-5	6,752	-0.07%
2023/02/01	25	24.02	35	23.87	24.10	-10	6,397	-0.16%
2023/01/31	6	22.18	31	22.28	23.00	-25	5,630	-0.44%
2023/01/30	1	21.05	4	21.09	21.15	-3	5,137	-0.06%
2023/01/17	1	20.45	0	0.00	20.55	1	5,089	0.02%
2023/01/16	2.3	20.26	5	20.35	20.35	-2.7	5,134	-0.05%
2023/01/13	3	20.35	0	0.00	20.35	3	5,137	0.06%
2023/01/12	3	20.80	0	0.00	20.65	3	5,133	0.06%
2023/01/11	21	20.69	0	0.00	20.50	21	5,090	0.41%
2023/01/10	5	20.70	0	0.00	20.45	5	5,085	0.10%
2023/01/09	6	20.72	0	0.00	20.80	6	5,067	0.12%
2023/01/06	6	20.90	11	20.81	20.80	-5	5,054	-0.10%
2023/01/05	0	0.00	4	21.43	21.25	-4	5,063	-0.08%
2023/01/04	14	21.77	19	21.79	21.50	-5	4,984	-0.10%
2023/01/03	3	20.87	38	20.84	20.85	-35	4,544	-0.77%
2022/12/28	3	20.20	0	0.00	20.30	3	4,373	0.07%
2022/12/26	0	0.00	3	20.60	20.50	-3	4,348	-0.07%
2022/12/22	0	0.00	2	20.55	20.40	-2	4,360	-0.05%
2022/12/21	1	20.50	3	20.57	20.25	-2	4,403	-0.05%
2022/12/20	3	19.87	4	19.89	19.75	-1	4,355	-0.02%
2022/12/16	5	20.52	0	0.00	20.75	5	4,371	0.11%
2022/12/15	1	20.80	4	20.98	20.95	-3	4,337	-0.07%
2022/12/14	1	21.05	53	20.90	20.75	-52	4,303	-1.21%
2022/12/13	4.4	20.52	1	20.50	20.50	3.4	4,265	0.08%
2022/12/12	18	20.93	16	21.13	20.85	2	4,301	0.05%
2022/12/09	60	20.97	23	20.93	20.80	37	4,192	0.88%
2022/12/08	6.5	20.24	5	20.45	20.20	1.5	4,016	0.04%
2022/12/07	5	20.38	21	20.72	20.00	-16	3,986	-0.40%
2022/12/06	15	20.80	14	20.98	20.75	1	3,905	0.03%
2022/12/05	5	20.66	5	20.65	20.60	0	3,654	0.00%
2022/12/02	31	20.78	69	20.53	20.65	-38	3,587	-1.06%
2022/12/01	3	19.60	2	19.70	19.45	1	3,338	0.03%
2022/11/30	58	19.65	7.1	20.12	19.70	50.9	3,315	1.54%
2022/11/24	0	0.00	3	18.80	18.80	-3	3,240	-0.09%
2022/11/23	3	18.60	1	18.65	18.75	2	3,269	0.06%
2022/11/21	0	0.00	5	18.65	18.55	-5	3,392	-0.15%
2022/11/18	14	18.54	11	18.64	18.50	3	3,406	0.09%
2022/11/17	5	19.02	0	0.00	19.00	5	3,389	0.15%
2022/11/16	10	19.05	0	0.00	18.95	10	3,367	0.30%
2022/11/15	34	19.29	28	19.50	19.40	6	3,289	0.18%
2022/11/14	3	18.75	3	18.90	18.90	0	2,968	0.00%
2022/11/10	0.1	17.30	0	0.00	17.20	0.1	2,787	0.00%
2022/11/09	0	0.00	0.1	17.50	17.50	-0.1	2,813	0.00%
2022/11/02	0	0.00	2	17.20	17.00	-2	2,906	-0.07%
2022/10/27	0	0.00	2	16.70	16.85	-2	3,447	-0.06%
2022/10/18	0	0.00	0.7	16.60	16.50	-0.7	3,638	-0.02%
2022/10/17	0	0.00	1	16.10	16.30	-1	3,648	-0.03%
2022/10/14	0.1	16.60	2.1	16.41	16.35	-2	3,670	-0.05%
2022/10/13	6	16.10	0	0.00	15.90	6	3,697	0.16%
2022/10/12	1	16.70	1	17.00	16.80	0	3,650	0.00%
2022/10/11	3.1	17.46	0.1	17.40	17.25	3	3,661	0.08%
2022/10/07	0.2	18.30	0.6	18.30	18.15	-0.4	3,654	-0.01%
2022/09/29	0	0.00	5	18.30	18.40	-5	4,014	-0.12%
2022/09/28	0.2	18.20	10	18.08	17.85	-9.8	4,154	-0.24%
2022/09/27	5	19.09	10	19.15	19.30	-5	4,195	-0.12%
2022/09/26	8	19.56	0.5	20.05	19.30	7.5	4,277	0.18%
2022/09/23	2	20.05	0	0.00	20.20	2	4,572	0.04%
2022/09/21	1	20.55	1	20.55	20.35	0	4,934	0.00%
2022/09/20	1	20.80	2	20.85	20.75	-1	5,447	-0.02%
2022/09/19	0	0.00	2	20.60	20.60	-2	5,664	-0.04%
2022/09/15	0	0.00	0.3	20.15	20.05	-0.3	5,882	-0.01%
2022/09/14	2	20.05	0	0.00	20.10	2	6,010	0.03%
2022/09/13	2	20.45	2	20.40	20.45	0	6,039	0.00%
2022/09/12	2	20.20	0	0.00	20.35	2	6,108	0.03%
2022/09/08	9	20.09	0.6	20.20	20.05	8.4	6,167	0.14%
2022/09/07	0	0.00	0.5	20.00	19.95	-0.5	6,226	-0.01%
2022/09/06	3	20.17	0	0.00	20.15	3	6,350	0.05%
2022/09/05	2	20.60	2	20.55	20.60	0	6,376	0.00%
2022/09/01	9.8	21.39	2	21.30	21.30	7.8	6,396	0.12%
2022/08/30	2	22.20	8	22.13	22.05	-6	6,416	-0.09%
2022/08/29	11.1	21.75	4	21.78	21.70	7.1	6,421	0.11%
2022/08/26	16	23.42	11	23.44	23.35	5	6,404	0.08%
2022/08/25	1	23.25	2	23.40	23.30	-1	6,413	-0.02%
2022/08/24	1	23.35	0	0.00	23.30	1	6,494	0.02%
2022/08/23	3	23.25	0	0.00	23.25	3	6,755	0.04%
2022/08/18	2	23.10	3	23.15	23.15	-1	7,114	-0.01%
2022/08/17	3	22.80	0	0.00	23.00	3	7,267	0.04%
2022/08/16	1	22.70	15	22.75	22.70	-14	7,405	-0.19%
2022/08/15	0	0.00	7	22.73	22.80	-7	7,460	-0.09%
2022/08/12	0	0.00	26	22.36	22.35	-26	7,511	-0.35%
2022/08/11	8	22.11	8	22.39	22.10	0	7,569	0.00%
2022/08/10	18	22.14	3	22.20	22.25	15	7,677	0.20%
2022/08/09	25	21.71	1	21.60	21.75	24	7,728	0.31%
2022/08/08	3	20.90	5	21.17	21.45	-2	7,791	-0.03%
2022/08/05	3	20.97	8	20.98	21.15	-5	7,918	-0.06%
2022/08/04	16	20.35	0	0.00	20.50	16	8,081	0.20%
2022/08/03	25.2	21.66	24	21.26	21.25	1.2	8,271	0.01%
2022/08/01	0	0.00	1	24.00	23.85	-1	8,278	-0.01%
2022/07/28	20	23.75	2	23.75	23.65	18	8,409	0.21%
2022/07/27	1	23.25	0	0.00	23.60	1	8,452	0.01%
2022/07/26	0.1	23.60	0	0.00	23.50	0.1	8,758	0.00%
2022/07/25	2	23.80	1	24.00	23.80	1	9,126	0.01%
2022/07/22	0	23.45	0	0.00	23.35	0	9,459	0.00%
2022/07/21	0	0.00	10	23.24	23.40	-10	9,984	-0.10%
2022/07/20	2.1	23.53	0	0.00	23.40	2.1	11,019	0.02%
2022/07/19	13	23.86	0	0.00	23.70	13	11,428	0.11%
2022/07/15	6	23.15	0	0.00	23.20	6	12,261	0.05%
2022/07/14	4	23.00	3	23.02	23.25	1	12,674	0.01%
2022/07/13	4	23.00	10	22.85	22.90	-6	13,397	-0.04%
2022/07/12	10.4	22.75	2	22.65	22.15	8.4	13,715	0.06%
2022/07/11	1	23.45	0	0.00	23.40	1	14,595	0.01%
2022/07/08	18	24.25	0	0.00	24.05	18	15,072	0.12%
2022/07/07	0	0.00	10	24.05	24.05	-10	15,408	-0.06%
2022/07/06	4.1	24.24	5	24.07	23.60	-0.9	15,750	-0.01%
2022/07/05	4	25.10	0	0.00	25.05	4	16,188	0.02%
2022/07/04	2	25.00	2	25.30	24.95	0	16,491	0.00%
2022/07/01	9	25.93	15	26.26	25.15	-6	16,686	-0.04%
2022/06/30	10	26.10	6	26.05	25.90	4	16,644	0.02%
2022/06/29	9	25.92	21	26.34	26.00	-12	16,923	-0.07%
2022/06/28	41	25.88	40	25.82	26.30	1	17,658	0.01%
2022/06/27	37	25.66	35	25.82	25.65	2	17,437	0.01%
2022/06/24	26	24.50	4	24.28	25.05	22	17,648	0.12%
2022/06/23	2	23.20	3	23.28	23.30	-1	18,132	-0.01%
2022/06/22	32	23.77	2	23.28	23.10	30	18,417	0.16%
2022/06/20	2.1	23.56	5	23.15	22.65	-2.9	19,275	-0.02%
2022/06/17	0	23.45	0	0.00	23.50	0	19,820	0.00%
2022/06/16	1	23.70	0	0.00	23.70	1	20,589	0.00%
2022/06/15	6	24.60	1	24.40	24.30	5	20,702	0.02%
2022/06/14	4	24.01	0	0.00	24.30	4	21,396	0.02%
2022/06/09	0.4	25.15	0	0.00	25.20	0.4	22,105	0.00%
2022/06/08	2	25.15	0	0.00	25.00	2	22,093	0.01%
2022/06/06	8	25.42	0	0.00	25.45	8	22,251	0.04%
2022/06/02	7	25.66	2	25.78	25.55	5	22,264	0.02%
2022/06/01	16.5	26.11	0	0.00	26.15	16.5	22,225	0.07%
2022/05/31	2	26.58	7	26.43	26.40	-5	22,239	-0.02%
2022/05/30	15	26.37	12	26.28	26.35	3	21,982	0.01%
2022/05/27	4	25.63	1	25.30	25.30	3	21,776	0.01%
2022/05/26	0.2	25.70	0	0.00	25.35	0.2	21,679	0.00%
2022/05/25	16	25.60	0	0.00	25.60	16	21,588	0.07%
2022/05/24	5	25.40	0	0.00	25.10	5	21,447	0.02%
2022/05/23	10	25.85	2	25.85	25.85	8	21,266	0.04%
2022/05/20	17	25.52	1	26.00	25.40	16	21,200	0.08%
2022/05/19	2	24.90	0	0.00	25.55	2	21,124	0.01%
2022/05/18	0	0.00	1	25.60	25.60	-1	21,041	0.00%
2022/05/17	2	25.30	14	25.21	25.20	-12	20,905	-0.06%
2022/05/13	1	24.60	12	24.36	24.60	-11	20,704	-0.05%
2022/05/12	5	24.00	0	23.80	23.50	5	20,552	0.02%
2022/05/11	53	24.78	12	24.64	24.35	41	20,338	0.20%
2022/05/10	0	0.00	10	26.15	26.00	-10	19,990	-0.05%
2022/05/09	23	26.37	20	25.90	25.85	3	19,871	0.02%
2022/05/06	6	26.97	1	27.00	27.00	5	19,662	0.03%
2022/05/05	7	27.64	6	27.94	27.55	1	19,592	0.01%
2022/05/04	12	27.53	3	27.70	27.45	9	19,507	0.05%
2022/05/03	21	27.53	0	0.00	27.45	21	19,425	0.11%
2022/04/29	23	28.70	2.6	28.60	28.35	20.4	19,134	0.11%
2022/04/28	38	29.35	5	29.19	29.05	33	18,765	0.18%
2022/04/27	25	29.91	22.2	29.92	29.75	2.8	18,340	0.02%
2022/04/26	32	30.10	98	29.98	29.95	-66	17,840	-0.37%
2022/04/25	30	28.93	10	28.56	28.45	20	16,770	0.12%
2022/04/22	37	30.33	28	30.41	30.10	9	16,309	0.06%
2022/04/21	57.6	29.65	48.1	29.69	29.70	9.6	15,852	0.06%
2022/04/20	26	30.44	21.7	30.54	30.30	4.3	15,463	0.03%
2022/04/19	62.1	30.43	75.1	30.53	30.80	-13	15,050	-0.09%
2022/04/18	30	30.26	8	30.09	29.90	22	14,302	0.15%
2022/04/15	34.1	30.27	70.5	30.83	30.35	-36.4	13,943	-0.26%
2022/04/14	10	29.58	31.2	29.83	30.15	-21.2	12,986	-0.16%
2022/04/13	30.1	28.92	21.1	29.22	29.30	9	12,442	0.07%
2022/04/12	64.1	28.76	44.1	29.35	29.10	20	12,085	0.17%
2022/04/11	40	29.54	24.2	29.43	28.90	15.8	11,717	0.14%
2022/04/08	6.1	29.01	22.1	29.22	29.35	-16	11,133	-0.14%
2022/04/07	16	28.88	0.2	28.85	28.15	15.8	10,734	0.15%
2022/04/06	1	29.60	16.2	29.40	29.60	-15.2	10,485	-0.15%
2022/04/01	15	29.13	33.1	29.10	29.00	-18.1	10,204	-0.18%
2022/03/31	60	29.27	90	29.40	28.75	-30	9,773	-0.31%
2022/03/30	11	28.32	3	28.35	28.45	8	8,828	0.09%
2022/03/29	44.4	28.86	39	29.12	28.65	5.4	8,542	0.06%
2022/03/28	6	28.47	36	28.60	28.75	-30	8,081	-0.37%
2022/03/25	24	28.08	30.1	27.96	27.80	-6.1	7,382	-0.08%
2022/03/24	41	27.39	39	27.87	27.75	2	7,265	0.03%
2022/03/23	8	26.99	4	27.19	27.10	4	6,549	0.06%
2022/03/22	28	27.03	19	27.16	27.45	9	6,329	0.14%
2022/03/21	72	26.94	72	27.14	27.00	0	5,717	0.00%
2022/03/18	1	25.35	1	25.50	25.30	0	4,929	0.00%
2022/03/17	16.1	25.55	1.1	26.03	25.80	15	4,815	0.31%
2022/03/16	3	25.00	66	25.82	26.25	-63	3,987	-1.58%
2022/03/15	0	0.00	10	24.20	23.90	-10	3,310	-0.30%
2022/03/10	6	24.54	0	0.00	24.15	6	3,261	0.18%
2022/03/09	0	0.00	5	24.50	24.45	-5	3,206	-0.16%
2022/03/08	0	0.00	2	22.80	22.85	-2	3,085	-0.06%
2022/03/04	1	24.80	1.1	24.49	24.45	-0.1	3,021	0.00%
2022/03/02	3	24.00	0	0.00	23.90	3	2,971	0.10%
2022/02/25	5	23.15	2	23.25	23.15	3	3,000	0.10%
2022/02/24	2	23.40	1.4	23.42	23.15	0.6	3,058	0.02%
2022/02/17	0	0.00	22	24.10	24.05	-22	3,394	-0.65%
2022/02/14	21	23.65	11	23.65	23.60	10	3,921	0.25%
2022/02/11	10	24.15	0	0.00	24.15	10	4,115	0.24%
2022/02/10	0	0.00	14	24.40	24.35	-14	4,307	-0.33%
2022/02/09	0	0.00	10	24.15	24.25	-10	4,462	-0.22%
2022/02/07	0	0.00	3	24.00	23.95	-3	4,742	-0.06%
2022/01/26	0.1	22.85	0	0.00	22.85	0.1	5,026	0.00%
2022/01/24	0.1	22.95	0	0.00	22.95	0.1	6,206	0.00%
2022/01/21	0.1	23.75	0	0.00	23.50	0.1	6,222	0.00%
2022/01/19	1	24.00	0	0.00	23.95	1	6,273	0.02%
2022/01/18	11	23.90	2	23.80	23.80	9	6,247	0.14%
2022/01/14	10	23.98	5	24.00	24.00	5	6,330	0.08%
2022/01/11	3	24.38	0	0.00	24.30	3	6,571	0.05%
2022/01/10	0.4	24.25	0	24.35	24.50	0.4	6,649	0.01%
2022/01/07	5	24.25	5	24.35	24.30	0	6,820	0.00%
2022/01/06	7	24.65	0	0.00	24.65	7	6,815	0.10%
2022/01/05	2	24.90	3.6	24.92	24.80	-1.6	6,871	-0.02%
2022/01/04	0.1	24.85	4	24.75	24.95	-3.9	6,905	-0.06%
2022/01/03	1.2	24.79	2	25.05	24.70	-0.8	6,924	-0.01%
2021/12/30	0	0.00	0.1	24.91	24.95	-0.1	6,998	0.00%
2021/12/29	0	0.00	25	24.95	25.05	-25	7,137	-0.35%
2021/12/28	15	24.70	0	0.00	24.70	15	7,141	0.21%
2021/12/27	10	24.80	0	0.00	24.80	10	7,259	0.14%
2021/12/23	0.7	24.95	0	0.00	24.95	0.7	7,758	0.01%
2021/12/22	10	24.85	0	0.00	24.85	10	7,827	0.13%
2021/12/21	3	24.95	0	0.00	25.05	3	7,840	0.04%
2021/12/20	37	25.35	30	25.37	25.35	7	7,910	0.09%
2021/12/17	13	24.75	30	24.93	24.65	-17	7,703	-0.22%
2021/12/14	30.1	24.45	1	24.15	24.20	29.1	7,866	0.37%
2021/12/13	0.2	25.06	43	25.17	24.80	-42.8	8,197	-0.52%
2021/12/10	10	24.70	0	0.00	24.65	10	8,217	0.12%
2021/12/09	4	24.90	0	0.00	24.55	4	8,237	0.05%
2021/12/08	0	0.00	19	24.40	24.30	-19	8,224	-0.23%
2021/12/07	0.1	24.10	0	0.00	24.15	0.1	8,207	0.00%
2021/12/06	21	24.03	0	0.00	24.00	21	8,202	0.26%
2021/12/03	5	24.15	2	24.50	24.10	3	8,231	0.04%
2021/12/02	5	24.35	0	0.00	24.15	5	8,218	0.06%
2021/12/01	0	0.00	1	24.26	24.35	-1	8,225	-0.01%
2021/11/30	1	24.50	1	24.55	24.45	0	8,237	0.00%
2021/11/29	3	24.12	0	0.00	24.25	3	8,258	0.04%
2021/11/26	12.2	24.62	0	0.00	24.55	12.2	8,247	0.15%
2021/11/25	1	25.05	0	0.00	25.00	1	8,236	0.01%
2021/11/24	22	25.10	0	0.00	25.05	22	8,274	0.27%
2021/11/23	13.1	24.90	0	0.00	24.80	13.1	8,269	0.16%
2021/11/22	20	25.13	0	0.00	25.10	20	8,299	0.24%
2021/11/19	2	25.25	0	0.00	25.05	2	8,309	0.02%
2021/11/18	23	25.05	22	25.16	25.45	1	8,303	0.01%
2021/11/17	1	24.80	0	0.00	24.80	1	8,230	0.01%
2021/11/16	16.1	25.06	0	0.00	25.05	16.1	8,189	0.20%
2021/11/15	38.1	25.10	0.2	25.09	25.00	37.9	8,180	0.46%
2021/11/12	2.1	26.45	21	26.60	26.20	-18.9	8,018	-0.24%
2021/11/11	15	27.30	7	27.27	27.00	8	7,911	0.10%
2021/11/10	25	27.09	0	0.00	27.05	25	7,949	0.31%
2021/11/09	5	27.40	5	27.68	27.60	0	7,845	0.00%
2021/11/08	8.1	27.43	0	0.00	27.25	8.1	7,679	0.10%
2021/11/05	1	27.35	1	27.45	27.35	0	7,642	0.00%
2021/11/04	1	27.90	0	0.00	27.90	1	7,595	0.01%
2021/11/03	3	27.73	5	27.88	28.05	-2	7,524	-0.03%
2021/11/02	8	27.80	17	27.62	27.75	-9	7,250	-0.12%
2021/11/01	15	26.88	111.1	26.68	27.20	-96.1	6,671	-1.44%	大賣/
2021/10/29	10	24.70	0	0.00	24.75	10	6,307	0.16%
2021/10/27	10.1	24.95	0	0.00	24.85	10.1	6,775	0.15%
2021/10/26	5	25.05	0	0.00	25.10	5	6,809	0.07%
2021/10/22	25	25.04	1	24.90	24.80	24	6,955	0.35%
2021/10/21	10	25.70	2	25.65	25.50	8	7,011	0.11%
2021/10/20	0	0.00	42.1	26.14	26.35	-42.1	6,926	-0.61%
2021/10/19	0	0.00	5	25.15	25.35	-5	6,833	-0.07%
2021/10/18	10	25.20	0	0.00	25.20	10	6,903	0.14%
2021/10/15	11	25.51	11	26.09	25.30	0	6,979	0.00%
2021/10/13	2	24.50	3	24.80	24.55	-1	7,165	-0.01%
2021/10/12	25	25.54	5	25.65	25.30	20	7,243	0.28%
2021/10/08	9	26.05	2	25.95	25.85	7	7,302	0.10%
2021/10/07	5	26.10	10	26.10	26.10	-5	7,418	-0.07%
2021/10/06	13	25.45	27	25.68	25.55	-14	7,528	-0.19%
2021/10/04	37	25.21	3.2	26.11	24.80	33.8	7,782	0.43%
2021/10/01	28.9	27.20	44	27.18	26.15	-15.1	7,827	-0.19%
2021/09/30	20	26.86	8.3	26.88	26.75	11.7	7,689	0.15%
2021/09/29	3	26.25	26	26.14	26.55	-23	7,694	-0.30%
2021/09/28	21.2	25.90	10	26.05	26.20	11.2	7,782	0.14%
2021/09/27	1	26.30	36	26.06	26.35	-35	8,029	-0.44%
2021/09/24	11	25.20	0	0.00	25.20	11	8,368	0.13%
2021/09/22	10.1	25.05	5	25.10	25.15	5.1	10,530	0.05%
2021/09/17	10	26.10	2	26.55	25.95	8	11,245	0.07%
2021/09/16	15	26.99	17	27.08	26.95	-2	11,377	-0.02%
2021/09/15	8	26.42	21	26.39	26.60	-13	11,345	-0.11%
2021/09/14	15	25.82	2	25.75	25.80	13	11,464	0.11%
2021/09/13	4	26.13	16	26.15	26.20	-12	11,873	-0.10%
2021/09/09	0	0.00	6	25.18	25.30	-6	12,387	-0.05%
2021/09/08	15	24.93	0	0.00	24.80	15	12,510	0.12%
2021/09/07	0.2	25.65	0	0.00	25.80	0.2	12,853	0.00%
2021/09/06	0.3	25.82	0	0.00	25.50	0.3	13,110	0.00%
2021/09/03	5	26.25	5	26.50	26.05	0	13,308	0.00%
2021/08/27	0	0.00	17	25.88	26.05	-17	14,229	-0.12%
2021/08/26	10	26.00	10	26.28	25.55	0	14,485	0.00%
2021/08/25	0	0.00	10	25.70	25.70	-10	14,827	-0.07%
2021/08/23	7	25.03	5	25.15	25.15	2	15,967	0.01%
2021/08/19	1	24.50	0	0.00	24.05	1	17,534	0.01%
2021/08/18	1	23.75	2	24.50	25.05	-1	18,007	-0.01%
2021/08/17	10	24.70	0	0.00	24.20	10	18,263	0.05%
2021/08/16	22	25.54	11	24.86	24.75	11	18,509	0.06%
2021/08/13	19	26.76	9	26.20	26.10	10	18,716	0.05%
2021/08/12	8	26.70	8	26.75	26.95	0	19,189	0.00%
2021/08/11	14	26.86	0	0.00	26.65	14	20,136	0.07%
2021/08/10	14	27.98	0	0.00	27.45	14	20,604	0.07%
2021/08/09	7	28.24	10	28.51	28.20	-3	21,128	-0.01%
2021/08/06	1	28.10	4	28.39	28.05	-3	21,907	-0.01%
2021/08/05	3	28.10	2	28.15	28.15	1	22,721	0.00%
2021/08/04	6	28.68	0	0.00	28.70	6	23,284	0.03%
2021/08/03	39	29.12	34	29.18	29.20	5	24,071	0.02%
2021/08/02	0	0.00	5	27.55	27.90	-5	24,733	-0.02%
2021/07/29	2	27.30	1	27.60	27.55	1	28,156	0.00%
2021/07/28	31.1	27.23	0	0.00	27.00	31.1	29,707	0.10%
2021/07/23	1.4	27.66	13	27.74	27.70	-11.6	33,122	-0.04%
2021/07/22	5.3	27.25	1.2	27.08	27.05	4	34,888	0.01%
2021/07/21	13	27.42	10	27.65	27.25	3	36,962	0.01%
2021/07/20	1.2	28.26	4	28.28	28.10	-2.9	38,096	-0.01%
2021/07/19	5	29.00	112	29.72	28.95	-107	39,502	-0.27%	大賣/鉅額交易
2021/07/16	2	28.95	0	0.00	28.90	2	41,385	0.00%
2021/07/15	1	28.60	17	28.70	28.95	-16	41,753	-0.04%
2021/07/14	2	27.25	3	27.63	27.80	-1	42,839	0.00%
2021/07/13	12	28.63	2	28.88	28.30	10	43,760	0.02%
2021/07/12	12	29.14	22	29.68	29.15	-10	44,544	-0.02%
2021/07/09	8	28.81	0	0.00	28.80	8	44,484	0.02%
2021/07/08	0	0.00	35	29.27	29.30	-35	44,900	-0.08%
2021/07/07	14	28.79	11	28.58	28.40	3	45,354	0.01%
2021/07/06	12	29.18	5	29.30	29.10	7	46,245	0.02%
2021/07/05	3	29.70	37	29.44	29.55	-34	46,413	-0.07%
2021/07/02	20	29.95	12	30.32	29.65	8	46,846	0.02%
2021/07/01	9	30.41	2	30.40	29.50	7	47,282	0.01%
2021/06/30	116	31.08	106	31.08	30.50	10	46,959	0.02%	大買/大賣/
2021/06/29	113.2	30.96	94	31.01	31.30	19.2	46,253	0.04%	大買/
2021/06/28	41	28.95	52	29.26	29.90	-11	44,851	-0.02%
2021/06/25	21.2	28.81	3	28.45	28.20	18.2	44,130	0.04%
2021/06/24	0	0.00	9	28.23	28.45	-9	44,060	-0.02%
2021/06/23	1	27.85	1	27.55	27.45	0	43,780	0.00%
2021/06/22	24	27.83	18	28.04	27.70	6	43,618	0.01%
2021/06/21	61	26.50	61	26.62	26.75	0	43,200	0.00%
2021/06/18	106	27.81	29	28.27	27.55	77	42,998	0.18%	大買/
2021/06/17	24	28.50	25	28.02	28.45	-1	42,814	0.00%
2021/06/16	5	29.16	6	29.06	28.35	-1	42,749	0.00%
2021/06/15	1	29.25	2	29.25	29.20	-1	42,399	0.00%
2021/06/11	63	28.90	53	28.60	28.40	10	42,182	0.02%
2021/06/09	1	28.45	1	28.95	28.50	0	41,841	0.00%
2021/06/08	17.1	28.91	13	29.55	28.95	4.1	41,819	0.01%
2021/06/07	7	28.85	5	28.60	29.00	2	41,699	0.00%
2021/06/04	7	28.91	8	29.33	28.70	-1	41,580	0.00%
2021/06/03	11	29.84	3	29.70	29.65	8	41,396	0.02%
2021/06/02	6	29.07	12.1	29.60	29.65	-6.1	41,181	-0.01%
2021/06/01	34	28.94	0	0.00	29.15	34	40,922	0.08%
2021/05/31	28	29.55	30	30.14	29.30	-2	40,676	0.00%
2021/05/28	10	28.30	92	28.00	28.25	-82	40,142	-0.20%
2021/05/27	44	27.27	19	26.97	26.90	25	39,266	0.06%
2021/05/26	14	26.29	27	26.44	26.80	-13	38,735	-0.03%
2021/05/25	42	25.61	7	25.46	25.80	35	38,339	0.09%
2021/05/24	30	25.48	10	25.80	25.65	20	38,199	0.05%
2021/05/21	14.1	24.87	2	25.00	25.30	12.1	38,032	0.03%
2021/05/20	14	25.18	7	25.60	24.55	7	37,934	0.02%
2021/05/19	42	25.78	42	25.80	25.90	0	37,474	0.00%
2021/05/18	34	23.61	33	23.99	24.30	1	36,681	0.00%
2021/05/17	13	22.25	29	22.30	22.10	-16	36,245	-0.04%
2021/05/14	18	25.64	16	25.26	24.55	2	35,672	0.01%
2021/05/13	18	25.49	39	25.48	25.35	-21	34,903	-0.06%
2021/05/12	22	28.29	17	28.76	28.15	5	34,109	0.01%
2021/05/11	50	32.10	7.4	32.29	31.25	42.6	33,480	0.13%
2021/05/10	38	34.59	32	34.67	34.70	6	32,591	0.02%
2021/05/07	29.2	33.28	28	33.89	33.40	1.2	31,538	0.00%
2021/05/06	89.3	35.48	87	35.30	34.10	2.3	30,530	0.01%
2021/05/05	120	32.58	141.9	33.15	34.10	-21.9	28,108	-0.08%	大買/大賣/
2021/05/04	81	33.35	99.7	34.03	31.00	-18.7	26,584	-0.07%
2021/05/03	78.3	34.13	38	34.30	33.00	40.3	25,599	0.16%
2021/04/29	72	34.25	67.5	34.16	34.50	4.5	25,240	0.02%
2021/04/28	93	34.74	99	34.78	35.30	-6	23,841	-0.03%
2021/04/27	191.5	31.53	127.2	31.70	32.45	64.2	22,174	0.29%	大買/大賣/
2021/04/26	44	28.69	81	28.76	29.65	-37	20,154	-0.18%
2021/04/23	62	27.26	77	27.51	27.00	-15	19,023	-0.08%
2021/04/22	55.9	26.62	64	26.42	27.10	-8.1	17,660	-0.05%
2021/04/21	44	25.03	76.4	25.25	24.90	-32.4	15,604	-0.21%
2021/04/20	93	24.89	202.1	25.73	25.00	-109.1	15,167	-0.72%	大賣/鉅額交易
2021/04/19	73.4	24.68	40	24.28	24.95	33.4	14,057	0.24%
2021/04/16	60	22.52	67	22.55	22.70	-7	13,045	-0.05%
2021/04/15	14	21.17	7	21.21	21.15	7	12,194	0.06%
2021/04/14	30	20.80	1	21.00	20.70	29	12,258	0.24%
2021/04/13	21	21.95	15	21.89	21.60	6	11,966	0.05%
2021/04/12	11	21.65	151	22.00	22.20	-140	11,508	-1.22%	大賣/鉅額交易
2021/04/09	24	20.52	9	20.60	20.55	15	10,573	0.14%
2021/04/08	179	21.21	34	21.37	21.10	145	10,310	1.41%	大買/鉅額交易
2021/04/07	30	20.74	64	20.57	21.00	-34	9,823	-0.35%
2021/04/06	7	19.90	0	0.00	19.80	7	9,588	0.07%
2021/04/01	3	19.73	0	0.00	19.70	3	9,580	0.03%
2021/03/31	0	0.00	1	19.80	19.80	-1	9,645	-0.01%
2021/03/30	25	19.77	0	0.00	19.75	25	9,716	0.26%
2021/03/29	43	19.85	3.1	19.92	19.90	39.9	9,995	0.40%
2021/03/26	0	0.00	8	19.52	19.60	-8	10,000	-0.08%
2021/03/25	2	19.28	0	0.00	19.10	2	10,195	0.02%
2021/03/24	2	19.28	1	19.25	19.25	1	10,302	0.01%
2021/03/23	3	19.53	0	0.00	19.30	3	10,399	0.03%
2021/03/22	0	0.00	4	19.54	19.75	-4	10,461	-0.04%
2021/03/19	2	19.15	0	0.00	19.25	2	10,574	0.02%
2021/03/18	5	19.53	0	0.00	19.45	5	10,689	0.05%
2021/03/15	3	19.80	0	0.00	19.75	3	11,333	0.03%
2021/03/12	1	19.75	0	0.00	19.70	1	11,609	0.01%
2021/03/11	0	0.00	4	19.50	19.35	-4	11,871	-0.03%
2021/03/10	0	0.00	1	19.20	19.50	-1	11,945	-0.01%
2021/03/09	0	0.00	0.1	19.00	19.00	-0.1	12,019	0.00%
2021/03/08	0	0.00	5	19.29	19.20	-5	12,130	-0.04%
2021/03/05	11	19.42	0	0.00	19.30	11	12,435	0.09%
2021/03/03	2	20.20	13	20.35	20.20	-11	13,743	-0.08%
2021/03/02	10	19.85	22	20.15	19.70	-12	13,676	-0.09%
2021/02/26	10	20.15	1	20.30	20.05	9	14,145	0.06%
2021/02/25	1	20.05	14	20.18	20.10	-13	14,217	-0.09%
2021/02/24	1	20.30	8.2	20.32	20.00	-7.2	14,252	-0.05%
2021/02/22	3	19.90	0	0.00	20.10	3	14,303	0.02%
2021/02/18	3	19.40	15.2	19.46	19.60	-12.2	14,283	-0.09%
2021/02/17	7	19.24	3	19.25	19.25	4	14,352	0.03%
2021/02/05	4	18.60	12	18.80	18.50	-8	14,434	-0.06%
2021/02/04	0	0.00	5	18.60	18.60	-5	14,728	-0.03%
2021/02/03	1	18.50	0	0.00	18.10	1	14,892	0.01%
2021/02/02	0	0.00	2	18.05	18.30	-2	15,281	-0.01%
2021/02/01	1	17.65	2	18.00	18.00	-1	15,529	-0.01%
2021/01/29	2	18.13	10	18.50	18.00	-8	15,765	-0.05%
2021/01/28	9	18.15	0	0.00	18.15	9	16,275	0.06%
2021/01/27	3	18.57	0	0.00	18.60	3	16,530	0.02%
2021/01/26	22	18.92	2	18.90	18.80	20	16,971	0.12%
2021/01/25	6	18.99	2	19.25	19.25	4	17,313	0.02%
2021/01/22	17	19.04	22	19.13	19.20	-5	17,522	-0.03%
2021/01/21	11	17.71	2	18.05	18.10	9	17,231	0.05%
2021/01/20	0	0.00	1.1	17.40	17.35	-1.1	17,754	-0.01%
2021/01/19	5	18.85	1	18.40	18.35	4	18,033	0.02%
2021/01/14	1	18.60	0	0.00	18.65	1	18,778	0.01%
2021/01/13	12	18.64	0	0.00	18.70	12	18,975	0.06%
2021/01/12	2	18.83	0	0.00	18.60	2	19,213	0.01%
2021/01/11	2	19.10	4	19.14	19.10	-2	19,920	-0.01%
2021/01/08	0	0.00	5	19.05	18.90	-5	20,718	-0.02%
2021/01/07	3	19.55	22	19.49	19.45	-19	22,688	-0.08%
2021/01/06	13	18.95	30	19.08	18.70	-17	24,370	-0.07%
2021/01/05	17	19.59	17	19.44	19.45	0	25,785	0.00%
2021/01/04	33	19.81	25	19.81	19.70	8	27,448	0.03%
2020/12/31	3	20.18	0	0.00	20.10	3	28,462	0.01%
2020/12/30	15	20.23	23	20.31	20.30	-8	28,741	-0.03%
2020/12/29	27	20.60	43	20.72	20.45	-16	29,676	-0.05%
2020/12/28	11	20.19	13	20.27	20.15	-2	29,606	-0.01%
2020/12/25	0	0.00	1	20.15	20.20	-1	29,736	0.00%
2020/12/23	24	20.28	40	20.30	20.20	-16	30,378	-0.05%
2020/12/22	23	19.75	10	20.55	19.60	13	30,648	0.04%
2020/12/21	1	20.40	4	20.34	20.35	-3	30,718	-0.01%
2020/12/18	5	19.96	2	20.05	19.80	3	30,755	0.01%
2020/12/17	23	19.75	20	19.88	19.75	3	30,826	0.01%
2020/12/16	29	19.97	10	20.00	19.95	19	30,903	0.06%
2020/12/15	18	20.03	10	20.45	19.70	8	31,315	0.03%
2020/12/14	1	19.70	10	19.65	20.30	-9	31,321	-0.03%
2020/12/11	8	20.09	0	0.00	20.05	8	31,531	0.03%
2020/12/10	34	20.84	38	20.96	20.50	-4	32,173	-0.01%
2020/12/09	7	20.79	4	20.95	20.55	3	32,638	0.01%
2020/12/08	25	21.31	15	21.45	20.95	10	34,293	0.03%
2020/12/07	2	21.15	14	21.01	20.85	-12	34,691	-0.03%
2020/12/04	1	20.65	10	20.70	20.65	-9	35,454	-0.03%
2020/12/03	7	20.74	4	20.64	20.60	3	36,695	0.01%
2020/12/02	7	20.59	4	20.71	20.60	3	37,887	0.01%
2020/12/01	11	21.02	27	20.89	20.85	-16	38,339	-0.04%
2020/11/30	34	21.40	74	21.43	21.35	-40	38,761	-0.10%
2020/11/27	28	20.55	61	20.59	20.80	-33	38,628	-0.09%
2020/11/26	9	20.04	11	19.88	19.85	-2	38,010	-0.01%
2020/11/25	58	20.01	41	19.84	19.90	17	38,502	0.04%
2020/11/24	7	19.34	5	19.40	19.45	2	38,115	0.01%
2020/11/23	34	19.22	3	19.22	19.15	31	38,060	0.08%
2020/11/20	2	18.95	0	0.00	19.00	2	38,056	0.01%
2020/11/19	3	19.22	12	19.09	19.20	-9	38,234	-0.02%
2020/11/18	9	18.99	12	18.90	18.85	-3	38,335	-0.01%
2020/11/17	15	19.12	8	19.08	18.90	7	38,556	0.02%
2020/11/16	4	19.06	0	0.00	18.85	4	38,716	0.01%
2020/11/13	14	18.56	12	19.08	19.35	2	39,033	0.01%
2020/11/12	6	18.96	33	18.52	18.70	-27	39,568	-0.07%
2020/11/11	19	19.18	1	19.25	19.20	18	39,631	0.05%
2020/11/10	13	19.67	28	19.27	19.20	-15	39,666	-0.04%
2020/11/09	8	20.11	18	20.16	20.10	-10	39,412	-0.03%
2020/11/06	0	0.00	31.2	20.16	20.15	-31.2	39,594	-0.08%
2020/11/05	16	20.54	66	20.68	20.45	-50	40,590	-0.12%
2020/11/04	59	20.11	5	20.22	20.05	54	40,637	0.13%
2020/11/03	5	20.80	3	20.47	20.45	2	41,046	0.00%
2020/11/02	25	19.95	10	19.65	19.95	15	40,889	0.04%
2020/10/30	27	20.79	18	20.60	20.10	9	40,665	0.02%
2020/10/29	18	20.52	10.4	20.54	20.60	7.6	41,076	0.02%
2020/10/28	34	20.91	43	20.82	20.60	-9	41,354	-0.02%
2020/10/27	29.6	20.64	38	20.60	20.45	-8.4	40,705	-0.02%
2020/10/26	4	20.74	10	20.69	20.60	-6	40,295	-0.01%
2020/10/23	12	21.02	5	20.92	20.85	7	40,027	0.02%
2020/10/22	17	20.90	31	20.74	20.60	-14	39,509	-0.04%
2020/10/21	21	20.62	3	20.78	20.55	18	39,134	0.05%
2020/10/20	18	20.89	8	20.74	20.85	10	38,902	0.03%
2020/10/19	31	20.79	16	21.03	21.10	15	38,609	0.04%
2020/10/16	39	21.11	24	21.02	20.60	15	37,892	0.04%
2020/10/15	74	21.60	43	21.42	21.85	31	37,047	0.08%
2020/10/14	86	21.22	99	21.48	21.00	-13	34,946	-0.04%
2020/10/13	97	20.05	106	19.99	20.00	-9	32,964	-0.03%	大賣/
2020/10/12	73	19.66	127	20.11	20.45	-54	31,353	-0.17%	大賣/
2020/10/08	50	18.40	136	18.53	18.60	-86	29,686	-0.29%	大賣/
2020/10/07	2	17.90	20.2	17.97	17.85	-18.2	28,511	-0.06%
2020/10/06	70	18.08	52	18.22	17.80	18	28,220	0.06%
2020/10/05	42	17.42	4	17.28	17.55	38	27,286	0.14%
2020/09/30	3	16.78	3	17.05	17.10	0	27,209	0.00%
2020/09/29	31	17.33	36	17.02	16.80	-5	27,101	-0.02%
2020/09/28	11	16.91	41	17.11	17.00	-30	26,757	-0.11%
2020/09/25	92	16.52	41	16.78	16.10	51	26,283	0.19%
2020/09/24	23	17.02	41	16.89	16.75	-18	25,687	-0.07%
2020/09/23	8	17.06	13	16.98	17.05	-5	25,407	-0.02%
2020/09/22	10	16.55	23	16.52	16.85	-13	25,149	-0.05%
2020/09/21	40	16.94	11.3	17.08	16.85	28.7	25,138	0.11%
2020/09/18	54	17.38	34	17.21	17.00	20	24,931	0.08%
2020/09/17	4	17.00	2	16.98	17.00	2	24,366	0.01%
2020/09/16	25	16.94	33	16.98	17.05	-8	24,148	-0.03%
2020/09/15	17	17.24	23.2	17.37	17.00	-6.2	23,753	-0.03%
2020/09/14	89	16.78	35	17.13	16.60	54	22,933	0.24%
2020/09/11	125.9	17.70	105	18.03	17.45	20.9	22,205	0.09%	大買/大賣/
2020/09/10	37	16.96	60	16.83	17.05	-23	20,392	-0.11%
2020/09/09	65	16.41	98.8	16.78	16.80	-33.8	19,644	-0.17%
2020/09/08	110	16.59	56	16.12	16.05	54	18,507	0.29%	大買/
2020/09/07	22	16.59	41.7	16.47	16.90	-19.7	17,118	-0.11%
2020/09/04	29.1	15.32	31	15.23	15.40	-1.9	15,736	-0.01%
2020/09/03	26	15.32	16	15.49	15.55	10	15,095	0.07%
2020/09/02	8	14.91	5	14.90	15.15	3	14,301	0.02%
2020/09/01	0	0.00	20	14.70	14.65	-20	13,840	-0.14%
2020/08/31	57	15.06	58	15.04	14.95	-1	13,480	-0.01%
2020/08/28	12	14.63	0	0.00	14.45	12	12,728	0.09%
2020/08/27	10	14.65	1	14.45	14.35	9	12,568	0.07%
2020/08/26	50	14.74	26.1	14.62	14.60	23.9	12,399	0.19%
2020/08/25	31	14.66	13	14.51	14.60	18	12,238	0.15%
2020/08/24	6	14.41	11	14.58	14.55	-5	11,913	-0.04%
2020/08/21	10	14.40	15	14.40	14.40	-5	11,655	-0.04%
2020/08/20	26	13.75	3	13.73	13.90	23	11,333	0.20%
2020/08/19	34	14.79	81	14.50	14.35	-47	10,965	-0.43%
2020/08/18	43	14.96	47	14.94	14.85	-4	10,457	-0.04%
2020/08/17	2	14.05	12.8	14.30	14.40	-10.8	9,697	-0.11%
2020/08/14	50	14.02	20	13.87	13.90	30	9,298	0.32%
2020/08/13	12	14.13	0	0.00	13.70	12	9,005	0.13%
2020/08/12	18	14.17	11	14.20	14.10	7	8,795	0.08%
2020/08/11	75	14.56	55	13.79	14.20	20	8,377	0.24%
2020/08/10	5	14.30	37.2	14.95	15.05	-32.2	7,094	-0.45%
2020/08/07	5	13.41	23.9	13.70	13.70	-18.9	6,479	-0.29%
2020/08/06	15	12.90	0	0.00	13.10	15	5,856	0.26%
2020/08/05	0	0.00	1	12.85	12.90	-1	5,551	-0.02%
2020/08/04	63	12.97	12.4	12.91	12.85	50.6	5,409	0.94%
2020/08/03	18	12.25	40	12.30	12.30	-22	4,639	-0.47%
2020/07/30	0	0.00	0.4	11.00	11.10	-0.4	4,377	-0.01%
2020/07/27	0	0.00	3	11.00	10.95	-3	4,503	-0.07%
2020/07/17	4	11.08	0	0.00	10.95	4	4,381	0.09%
2020/07/16	0	0.00	2	11.10	11.15	-2	4,364	-0.05%
2020/07/15	0	0.00	4	11.49	11.25	-4	4,316	-0.09%
2020/07/10	2	11.20	15	11.20	11.20	-13	4,071	-0.32%
2020/07/09	0	0.00	2.4	11.68	11.70	-2.4	3,952	-0.06%
2020/07/08	5	11.33	22	11.00	11.20	-17	3,630	-0.47%
2020/07/07	2	10.90	0	0.00	10.95	2	3,524	0.06%
2020/07/06	3	10.83	0	0.00	10.85	3	3,490	0.09%
2020/07/03	0	0.00	10	10.80	10.85	-10	3,481	-0.29%
2020/07/01	0	0.00	0	10.80	10.90	0	3,448	0.00%
2020/06/30	3	11.00	2	10.90	10.85	1	3,416	0.03%
2020/06/15	0	0.00	9	10.30	10.25	-9	3,177	-0.28%
2020/06/02	0	0.00	1	10.70	10.70	-1	3,320	-0.03%
2020/05/29	0	0.00	1	10.80	10.80	-1	3,325	-0.03%
2020/05/28	20	10.88	1	10.75	10.75	19	3,320	0.57%
2020/05/27	0	0.00	15	10.65	10.60	-15	3,257	-0.46%
2020/05/25	0	0.00	11	10.65	10.70	-11	3,271	-0.34%
2020/05/22	2	10.40	1	10.45	10.30	1	3,226	0.03%
2020/05/21	1	10.60	0	0.00	10.55	1	3,219	0.03%
2020/05/20	20	10.65	0	0.00	10.60	20	3,208	0.62%
2020/05/19	0	0.00	1	10.75	10.75	-1	3,191	-0.03%
2020/05/18	10	10.60	0	0.00	10.75	10	3,178	0.31%
2020/05/15	1	10.55	0	0.00	10.40	1	3,123	0.03%
2020/05/13	6	10.95	0	0.00	10.95	6	3,060	0.20%
2020/05/12	5	10.63	0	0.00	10.65	5	2,986	0.17%
2020/05/08	1	10.70	0	0.00	10.65	1	2,932	0.03%
2020/05/07	1	10.35	11	10.45	10.65	-10	2,927	-0.34%
2020/05/06	11	10.69	50	11.05	10.60	-39	2,909	-1.34%
2020/05/05	0	0.00	20	10.38	10.65	-20	2,599	-0.77%
2020/05/04	4	9.74	4	9.72	9.69	0	2,448	0.00%
2020/04/30	10	9.82	3	9.83	9.85	7	2,459	0.28%
2020/04/28	7	9.53	10	9.45	9.49	-3	2,470	-0.12%
2020/04/27	14	9.49	0	0.00	9.56	14	2,545	0.55%
2020/04/23	11	9.17	0	0.00	9.21	11	2,570	0.43%
2020/04/22	1	8.83	0	0.00	9.03	1	2,659	0.04%
2020/04/20	10	9.27	0	0.00	9.24	10	2,731	0.37%
2020/04/16	10	9.28	0	0.00	9.30	10	2,873	0.35%
2020/04/15	5	9.31	0	0.00	9.35	5	2,896	0.17%
2020/04/13	5	9.06	0	0.00	9.08	5	2,918	0.17%
2020/03/31	0	0.00	0.1	8.40	8.24	-0.1	3,098	0.00%
2020/03/25	0	0.00	9	8.16	8.21	-9	3,452	-0.26%
2020/03/24	0	0.00	5	7.75	7.76	-5	3,412	-0.15%
2020/03/23	0	0.00	5	7.23	7.33	-5	3,446	-0.15%
2020/03/20	5	7.47	57	7.48	7.51	-52	3,451	-1.51%
2020/03/19	6	6.94	5	7.00	6.97	1	3,423	0.03%
2020/03/18	5	7.85	5	7.82	7.69	0	3,353	0.00%
2020/03/17	1	7.80	10	7.89	7.66	-9	3,319	-0.27%
2020/03/16	5	8.33	5	8.15	8.12	0	3,266	0.00%
2020/03/12	10.9	9.08	7	9.00	9.00	3.9	3,163	0.12%
2020/03/10	15	9.49	35	9.44	9.61	-20	3,089	-0.65%
2020/03/09	5	9.88	10	9.87	9.70	-5	3,046	-0.16%
2020/03/04	5	10.05	0	0.00	10.05	5	3,006	0.17%
2020/03/03	6	10.20	0	0.00	10.10	6	2,978	0.20%
2020/02/27	5	10.10	20	10.35	10.15	-15	2,932	-0.51%
2020/02/18	0	0.00	1	10.60	10.60	-1	2,933	-0.03%
2020/02/17	2	10.60	0	0.00	10.60	2	2,931	0.07%
2020/02/13	0	0.00	1	10.80	10.80	-1	2,962	-0.03%
2020/02/12	11	10.75	0	0.00	10.75	11	2,935	0.37%
2020/02/11	0	0.00	3	10.80	10.75	-3	2,913	-0.10%
2020/02/06	1	11.10	0	0.00	11.05	1	2,909	0.03%
2020/02/05	2	11.00	0	0.00	11.00	2	2,889	0.07%
2020/02/03	50	10.70	0	0.00	10.90	50	2,993	1.67%
2020/01/31	10	11.33	0	0.00	11.25	10	2,950	0.34%
2020/01/30	5	11.10	0	0.00	11.05	5	2,920	0.17%
2020/01/20	0	0.00	1	12.00	11.95	-1	2,828	-0.04%
2020/01/16	0	0.00	4	12.00	12.00	-4	2,755	-0.15%
2020/01/15	7	11.78	0	0.00	11.80	7	2,651	0.26%
2020/01/13	10	11.70	1.2	11.79	11.85	8.8	2,536	0.35%
2020/01/07	10	11.35	0	0.00	11.35	10	2,391	0.42%
2020/01/03	3	11.60	0	0.00	11.50	3	2,340	0.13%
2020/01/02	0	0.00	3	11.50	11.50	-3	2,340	-0.13%
2019/12/31	3	11.45	0	0.00	11.40	3	2,281	0.13%
2019/12/26	6	11.05	0	0.00	11.00	6	2,111	0.28%
2019/12/24	6	11.18	1	11.40	11.15	5	2,058	0.24%
2019/12/23	0	0.00	28.8	10.94	11.10	-28.8	1,822	-1.58%
2019/12/17	0	0.00	3	10.55	10.60	-3	1,645	-0.18%
2019/12/12	0	0.00	3	10.55	10.55	-3	1,758	-0.17%
2019/12/04	0	0.00	11	10.50	10.50	-11	1,762	-0.62%
2019/12/02	0	0.00	1	10.60	10.60	-1	1,804	-0.06%
2019/11/27	5	10.70	0	0.00	10.70	5	1,844	0.27%
2019/11/20	5	10.55	0	0.00	10.55	5	1,773	0.28%
2019/11/15	0	0.00	10	10.65	10.65	-10	1,808	-0.55%
2019/11/14	0	0.00	2	10.78	10.65	-2	1,805	-0.11%
2019/11/11	0.2	10.60	0	0.00	10.60	0.2	1,764	0.01%
2019/11/07	5	10.60	0	0.00	10.60	5	1,753	0.29%
2019/11/05	6	10.72	1	10.70	10.65	5	1,725	0.29%
2019/11/04	5	10.60	10	10.65	10.55	-5	1,688	-0.30%
2019/10/31	15	10.82	25	10.81	10.65	-10	1,739	-0.57%
2019/10/30	0	0.00	0.4	10.60	10.60	-0.4	1,578	-0.03%
2019/10/29	5	10.55	15	10.50	10.45	-10	1,577	-0.63%
2019/10/24	0.2	10.55	0	0.00	10.50	0.2	1,620	0.01%
2019/10/22	0	0.00	19.6	10.50	10.55	-19.6	1,641	-1.19%
2019/10/17	2	10.75	0	0.00	10.70	2	1,746	0.11%
2019/10/16	20	10.65	13	10.75	10.65	7	1,764	0.40%
2019/10/14	1	10.55	0	0.00	10.50	1	1,877	0.05%
2019/10/04	10	10.65	0	0.00	10.55	10	1,848	0.54%
2019/10/01	0	0.00	2	10.70	10.70	-2	1,908	-0.10%
2019/09/19	0	0.00	11	10.86	10.80	-11	1,913	-0.57%
2019/09/18	5	10.95	5	10.95	10.95	0	1,891	0.00%
2019/08/28	0	0.00	3	10.05	10.00	-3	2,070	-0.14%
2019/08/26	2	9.98	0	0.00	10.00	2	2,175	0.09%
2019/08/23	3	10.10	25	10.00	10.05	-22	2,175	-1.01%
2019/08/21	10	10.05	0	0.00	10.10	10	2,137	0.47%
2019/08/16	15	10.05	0	0.00	10.05	15	2,244	0.67%
2019/08/14	1	10.15	0	0.00	10.00	1	2,387	0.04%
2019/08/12	5	10.15	0	0.00	10.10	5	2,436	0.21%
2019/08/07	5	10.05	0	0.00	10.05	5	2,440	0.20%
2019/07/22	15	11.18	0	0.00	11.15	15	2,425	0.62%
2019/07/17	15	11.47	0	0.00	11.35	15	2,458	0.61%
2019/07/08	0	0.00	3	11.03	11.00	-3	2,389	-0.13%
2019/07/01	0	0.00	7	10.95	10.90	-7	2,405	-0.29%
2019/06/26	0	0.00	15	10.95	11.00	-15	2,438	-0.62%
2019/06/25	0	0.00	10	11.00	10.95	-10	2,438	-0.41%
2019/06/19	5	11.10	5	11.10	11.15	0	2,496	0.00%
2019/06/18	0	0.00	43	11.10	11.10	-43	2,569	-1.67%
2019/06/13	10	11.15	0	0.00	11.20	10	2,799	0.36%
2019/06/04	13	11.50	0	0.00	11.40	13	2,734	0.48%
2019/05/31	0	0.00	1	11.40	11.30	-1	2,597	-0.04%
2019/05/27	3	11.50	0	0.00	11.40	3	2,533	0.12%
2019/05/22	0	0.00	10	11.15	11.20	-10	2,452	-0.41%
2019/05/21	5	11.20	0	0.00	11.20	5	2,449	0.20%
2019/05/20	0	0.00	13	10.94	11.10	-13	2,402	-0.54%
2019/05/14	12	10.50	0	0.00	10.70	12	2,626	0.46%
2019/05/06	0	0.00	3	11.10	11.10	-3	2,869	-0.10%
2019/05/03	10	11.25	4	11.33	11.20	6	2,934	0.20%
2019/04/24	2	11.20	0	0.00	10.95	2	2,826	0.07%
2019/04/23	2	11.00	0	0.00	11.05	2	2,772	0.07%
2019/04/22	0	0.00	10	10.90	10.90	-10	2,732	-0.37%
2019/04/17	0	0.00	20	10.70	10.75	-20	2,699	-0.74%
2019/04/16	20	10.53	0	0.00	10.55	20	2,683	0.75%
2019/04/15	10	10.55	0	0.00	10.55	10	2,695	0.37%
2019/04/10	2	11.05	14	11.05	11.05	-12	2,662	-0.45%
2019/04/01	0	0.00	1	11.10	11.10	-1	2,753	-0.04%
2019/03/27	43	11.10	0	0.00	11.20	43	2,941	1.46%
2019/03/25	1	11.10	5	11.10	11.10	-4	2,915	-0.14%
2019/03/22	0	0.00	6	11.30	11.20	-6	2,909	-0.21%
2019/03/19	11	11.55	10	11.55	11.60	1	2,792	0.04%
2019/03/15	0	0.00	2	11.10	11.10	-2	2,618	-0.08%
2019/03/13	0	0.00	2	11.25	11.25	-2	2,654	-0.08%
2019/03/12	17	11.34	10	11.30	11.25	7	2,645	0.26%
2019/03/08	4	11.10	4	11.25	11.05	0	2,648	0.00%
2019/03/04	2	11.00	0	0.00	11.05	2	2,764	0.07%
2019/02/27	0	0.00	10	11.00	11.00	-10	2,795	-0.36%
2019/02/21	0	0.00	25	10.95	11.05	-25	2,818	-0.89%
2019/02/19	15	11.07	11	11.20	11.00	4	2,818	0.14%
2019/02/18	10	10.90	0	0.00	10.80	10	2,767	0.36%
2019/02/15	19	11.34	0	0.00	10.95	19	2,854	0.67%
2019/02/14	2	11.08	0	0.00	11.25	2	2,748	0.07%
2019/02/13	0	0.00	3	11.00	11.25	-3	2,703	-0.11%
2019/02/12	1	11.00	105	10.39	11.25	-104	2,610	-3.98%	大賣/鉅額交易
2019/02/11	2	10.35	0	0.00	10.30	2	2,373	0.08%
2019/01/25	1	10.25	0	0.00	10.15	1	2,421	0.04%
2019/01/24	0	0.00	1	10.30	10.20	-1	2,450	-0.04%
2019/01/09	0	0.00	1	10.05	10.15	-1	2,668	-0.04%
2019/01/04	0	0.00	5	9.79	9.79	-5	2,742	-0.18%
2018/12/26	5	10.15	0.2	10.15	10.15	4.8	2,960	0.16%
2018/12/24	0	0.00	3	10.75	10.65	-3	3,288	-0.09%
2018/12/22	6	10.72	32	10.61	10.70	-26	3,335	-0.78%
2018/12/20	30	9.95	0	0.00	9.94	30	3,275	0.92%
2018/12/14	0	0.00	3	10.45	10.55	-3	3,748	-0.08%
2018/12/13	0	0.00	10	10.60	10.55	-10	3,842	-0.26%
2018/12/07	10	10.60	0	0.00	10.50	10	4,099	0.24%
2018/12/04	0	0.00	0.4	11.05	11.05	-0.4	4,217	-0.01%
2018/12/03	3	11.20	1	11.05	11.15	2	4,232	0.05%
2018/11/30	1	10.85	1	10.90	10.80	0	4,168	0.00%
2018/11/29	0	0.00	1	10.95	11.00	-1	4,141	-0.02%
2018/11/26	1	10.90	0	0.00	10.80	1	4,035	0.02%
2018/11/15	1	11.30	0	0.00	11.25	1	4,127	0.02%
2018/11/14	2	11.50	0	0.00	11.45	2	4,121	0.05%
2018/11/07	0	0.00	10	11.35	11.35	-10	4,174	-0.24%
2018/11/05	0	0.00	1	11.20	11.25	-1	4,362	-0.02%
2018/11/02	1	11.30	0	0.00	11.20	1	4,356	0.02%
2018/10/30	0	0.00	2	10.50	10.60	-2	4,335	-0.05%
2018/10/18	0	0.00	12	11.80	11.70	-12	4,300	-0.28%
2018/10/17	0	0.00	1	12.10	11.80	-1	4,300	-0.02%
2018/10/16	0	0.00	2	11.90	12.00	-2	4,299	-0.05%
2018/10/15	1	12.05	0	0.00	12.00	1	4,320	0.02%
2018/10/12	2	11.60	0	0.00	11.90	2	4,382	0.05%
2018/10/11	7	11.47	3	11.40	11.45	4	4,484	0.09%
2018/10/09	0	0.00	5	12.60	12.60	-5	4,515	-0.11%
2018/10/08	2	12.80	0	0.00	12.90	2	4,520	0.04%
2018/10/05	5	12.75	0	0.00	12.70	5	4,527	0.11%
2018/10/04	2	13.18	0	0.00	13.30	2	4,519	0.04%
2018/10/03	23	13.67	0	0.00	13.35	23	4,496	0.51%
2018/10/02	1	13.05	0	0.00	13.15	1	4,252	0.02%
2018/09/28	10	13.30	0	0.00	12.95	10	4,241	0.24%
2018/09/27	6	13.03	0	0.00	12.90	6	4,202	0.14%
2018/09/26	1	13.20	2	13.15	13.15	-1	4,190	-0.02%
2018/09/25	5	13.25	5	13.22	13.15	0	4,146	0.00%
2018/09/21	0	0.00	10	12.65	12.70	-10	3,916	-0.26%
2018/09/20	0	0.00	4	12.45	12.40	-4	3,911	-0.10%
2018/09/19	5	12.65	3	12.70	12.65	2	3,943	0.05%
2018/09/18	5	12.50	0	0.00	12.40	5	3,965	0.13%
2018/09/17	10	11.90	23	12.19	12.50	-13	3,943	-0.33%
2018/09/14	8	11.99	2	11.95	12.05	6	3,935	0.15%
2018/09/12	4	11.95	15	11.78	11.85	-11	3,979	-0.28%
2018/09/10	5	11.25	0	0.00	11.10	5	4,209	0.12%
2018/09/07	53	11.99	0	0.00	11.75	53	4,251	1.25%
2018/09/06	10	12.11	0	0.00	12.05	10	4,651	0.21%
2018/09/05	0	0.00	1	12.20	12.25	-1	5,331	-0.02%
2018/09/03	15	12.23	0	0.00	12.20	15	5,479	0.27%
2018/08/31	0	0.00	10	12.35	12.35	-10	5,567	-0.18%
2018/08/30	10	12.20	0	0.00	12.25	10	5,679	0.18%
2018/08/27	2	12.30	2	12.30	12.40	0	6,233	0.00%
2018/08/24	5	12.46	0	0.00	12.35	5	6,373	0.08%
2018/08/23	4	12.68	2	12.75	12.70	2	6,664	0.03%
2018/08/21	1	11.85	0	0.00	12.00	1	7,264	0.01%
2018/08/20	4	11.85	0	0.00	11.80	4	7,332	0.05%
2018/08/15	0	0.00	5	12.30	12.40	-5	7,579	-0.07%
2018/08/13	0	0.00	2	12.55	12.55	-2	7,664	-0.03%
2018/08/10	3	13.15	0	0.00	13.10	3	7,667	0.04%
2018/08/08	10	13.80	3	13.80	13.75	7	7,762	0.09%
2018/08/07	0	0.00	3	13.70	13.70	-3	8,109	-0.04%
2018/08/03	0	0.00	2	13.55	13.60	-2	8,417	-0.02%
2018/08/02	0	0.00	3.1	13.60	13.55	-3.1	8,652	-0.04%
2018/07/31	10	13.65	3	13.75	13.85	7	9,091	0.08%
2018/07/27	2	13.60	0	0.00	13.60	2	9,351	0.02%
2018/07/25	0	0.00	3	13.75	13.75	-3	10,127	-0.03%
2018/07/19	3	13.90	2	13.85	13.85	1	11,552	0.01%
2018/07/17	0	0.00	7	13.84	13.80	-7	11,997	-0.06%
2018/07/16	0	0.00	3	13.60	13.45	-3	12,675	-0.02%
2018/07/13	0	0.00	2	13.40	13.35	-2	13,308	-0.02%
2018/07/12	3	13.35	1	13.35	13.35	2	13,655	0.01%
2018/07/10	4	13.01	0	0.00	12.95	4	14,680	0.03%
2018/07/09	0	0.00	2	12.75	12.80	-2	15,078	-0.01%
2018/07/05	0	0.00	3	13.00	12.70	-3	16,184	-0.02%
2018/07/04	8	13.00	0	0.00	13.05	8	17,463	0.05%
2018/07/03	5	13.25	8	13.16	13.00	-3	19,033	-0.02%
2018/07/02	10	13.65	4	13.55	13.50	6	20,309	0.03%
2018/06/29	0	0.00	10	13.70	13.80	-10	20,916	-0.05%
2018/06/28	6	13.71	1	13.80	13.65	5	21,255	0.02%
2018/06/27	6	14.01	2	14.15	13.90	4	22,255	0.02%
2018/06/25	12	14.10	0	0.00	14.05	12	23,961	0.05%
2018/06/22	2	14.25	0	0.00	14.15	2	24,878	0.01%
2018/06/21	0	0.00	14	14.30	14.40	-14	24,899	-0.06%
2018/06/20	2	14.35	4	14.30	14.35	-2	24,904	-0.01%
2018/06/19	0	0.00	2	14.90	14.55	-2	24,906	-0.01%
2018/06/15	0	0.00	2	14.40	14.55	-2	24,923	-0.01%
2018/06/14	67	14.64	1	14.80	14.45	66	24,848	0.27%
2018/06/13	30	14.95	42	14.53	14.70	-12	24,440	-0.05%
2018/06/12	0	0.00	35	14.05	14.10	-35	23,812	-0.15%
2018/06/11	7	14.25	0	0.00	14.20	7	23,741	0.03%
2018/06/08	5	14.25	0	0.00	14.25	5	23,712	0.02%
2018/06/07	11	14.49	0	0.00	14.35	11	23,684	0.05%
2018/06/06	14	14.60	2	14.75	14.55	12	23,629	0.05%
2018/06/05	18	14.77	1	14.80	14.55	17	23,579	0.07%
2018/06/04	2	14.95	34	15.02	14.90	-32	23,514	-0.14%
2018/06/01	2	14.50	17	14.92	14.80	-15	23,306	-0.06%
2018/05/31	41	14.75	18	14.76	14.55	23	23,221	0.10%
2018/05/30	57	14.80	51	14.78	14.90	6	23,023	0.03%
2018/05/29	10	14.10	23	14.22	14.10	-13	22,535	-0.06%
2018/05/28	25	13.91	3	13.95	13.90	22	22,576	0.10%
2018/05/24	13	14.27	29	14.39	14.20	-16	22,970	-0.07%
2018/05/23	3	13.95	0	0.00	13.95	3	23,027	0.01%
2018/05/22	20	14.15	11	14.38	14.10	9	22,983	0.04%
2018/05/21	10	14.20	0	0.00	14.20	10	22,997	0.04%
2018/05/18	10	14.10	0	0.00	14.10	10	23,043	0.04%
2018/05/17	12	14.34	7	14.25	14.25	5	23,107	0.02%
2018/05/16	10	14.45	10	14.50	14.50	0	23,085	0.00%
2018/05/15	21	14.48	36	14.58	14.70	-15	23,051	-0.07%
2018/05/14	10	13.90	0	0.00	14.00	10	22,841	0.04%
2018/05/11	16	14.32	13	14.27	14.20	3	22,794	0.01%
2018/05/10	16	14.25	3	14.15	14.05	13	22,677	0.06%
2018/05/09	35	14.22	58	14.48	14.55	-23	22,549	-0.10%
2018/05/08	0	0.00	35	13.89	13.80	-35	22,331	-0.16%
2018/05/07	2	14.30	5	14.25	14.20	-3	22,303	-0.01%
2018/05/04	15	14.30	21	14.53	14.40	-6	22,270	-0.03%
2018/05/03	34	14.23	16	14.15	14.10	18	22,104	0.08%
2018/05/02	20	14.94	14	15.11	14.80	6	22,036	0.03%
2018/04/30	6.2	15.51	28	15.39	15.80	-21.8	21,551	-0.10%
2018/04/27	18	14.66	16	14.96	14.95	2	21,151	0.01%
2018/04/26	20	15.19	6	14.70	14.75	14	21,133	0.07%
2018/04/25	5	15.40	2	15.53	15.70	3	20,731	0.01%
2018/04/24	7	15.44	3	15.08	15.15	4	20,593	0.02%
2018/04/23	4	16.16	0	0.00	16.10	4	20,318	0.02%
2018/04/20	10	16.69	7	16.59	16.40	3	20,316	0.01%
2018/04/19	38	16.53	26	16.52	16.45	12	20,016	0.06%
2018/04/18	15	16.35	23	16.20	16.10	-8	20,022	-0.04%
2018/04/17	4	16.33	8	16.14	16.00	-4	21,850	-0.02%
2018/04/16	11	16.01	2.2	16.25	16.10	8.8	22,218	0.04%
2018/04/13	3	16.02	6	16.31	15.90	-3	22,585	-0.01%
2018/04/12	18	16.12	17	16.08	15.95	1	22,255	0.00%
2018/04/11	33	16.51	9	16.42	16.65	24	21,929	0.11%
2018/04/10	39	17.11	41	16.56	16.15	-2	21,196	-0.01%
2018/04/09	21	17.43	28	17.68	17.90	-7	19,983	-0.04%
2018/04/03	17	16.24	63	16.50	16.70	-46	18,537	-0.25%
2018/04/02	12	15.92	27	15.91	15.55	-15	17,694	-0.08%
2018/03/31	5	15.16	11	15.30	15.10	-6	17,151	-0.03%
2018/03/30	85	15.51	43	15.97	15.25	42	16,948	0.25%
2018/03/29	27	15.03	27	15.15	15.00	0	15,991	0.00%
2018/03/28	3	14.25	12	14.06	14.10	-9	15,053	-0.06%
2018/03/27	15	14.07	31	14.10	14.10	-16	14,266	-0.11%
2018/03/26	4	13.05	0	0.00	13.10	4	13,432	0.03%
2018/03/23	2	12.65	0	0.00	12.85	2	13,663	0.01%
2018/03/22	0	0.00	3	13.30	13.05	-3	14,101	-0.02%
2018/03/21	10	13.70	10	13.30	13.45	0	14,098	0.00%
2018/03/15	0	0.00	0.6	12.90	12.95	-0.6	14,596	0.00%
2018/03/14	1	13.00	0	0.00	12.90	1	14,940	0.01%
2018/03/13	10	13.00	0	0.00	13.00	10	15,727	0.06%
2018/03/12	3	13.00	0	0.00	12.85	3	16,159	0.02%
2018/03/08	2	13.25	7	13.20	13.20	-5	17,110	-0.03%
2018/03/07	0	0.00	1	13.15	13.05	-1	17,678	-0.01%
2018/03/05	3	13.65	0	0.00	13.55	3	19,631	0.02%
2018/03/02	10	14.10	13	13.92	13.90	-3	20,530	-0.01%
2018/03/01	23	13.99	0	0.00	14.00	23	21,225	0.11%
2018/02/27	0	0.00	3	14.13	14.00	-3	21,425	-0.01%
2018/02/26	0	0.00	11	13.57	13.55	-11	21,188	-0.05%
2018/02/23	1	13.55	14	13.43	13.70	-13	21,268	-0.06%
2018/02/22	2	12.95	3	12.95	12.95	-1	21,431	0.00%
2018/02/21	0	0.00	3	13.10	13.00	-3	21,854	-0.01%
2018/02/12	33	12.43	20	12.55	12.60	13	21,895	0.06%
2018/02/09	2	12.45	32	11.82	12.40	-30	22,394	-0.13%
2018/02/08	0	0.00	1	12.10	12.05	-1	22,327	0.00%
2018/02/07	10	12.25	21	12.42	12.50	-11	22,386	-0.05%
2018/02/06	35	12.22	20	12.38	11.80	15	22,465	0.07%
2018/02/05	0	0.00	31	13.00	13.05	-31	22,689	-0.14%
2018/02/02	10	13.40	11	13.63	13.40	-1	23,266	0.00%
2018/02/01	30	13.43	10	13.65	13.45	20	23,966	0.08%
2018/01/31	11	13.40	8	13.00	13.30	3	23,942	0.01%
2018/01/30	31	13.31	51	13.35	13.15	-20	23,941	-0.08%
2018/01/29	1	13.55	0	0.00	13.50	1	23,884	0.00%
2018/01/26	1	13.65	5	13.65	13.60	-4	23,907	-0.02%
2018/01/25	21	13.75	21	14.05	13.70	0	23,955	0.00%
2018/01/23	0	0.00	12	13.71	13.75	-12	23,935	-0.05%
2018/01/22	13	13.83	2	13.65	13.65	11	24,033	0.05%
2018/01/19	2	14.03	0	0.00	14.15	2	24,310	0.01%
2018/01/18	0	0.00	10	14.00	14.00	-10	24,664	-0.04%
2018/01/17	18	14.38	2	14.45	14.25	16	24,934	0.06%
2018/01/16	0	0.00	11	14.46	14.55	-11	24,889	-0.04%
2018/01/15	25	14.37	0	0.00	14.20	25	24,884	0.10%
2018/01/12	23	15.05	11	14.99	14.85	12	24,415	0.05%
2018/01/11	107	15.17	124	15.32	14.80	-17	23,839	-0.07%	大買/大賣/
2018/01/10	65	14.94	90.1	14.92	15.00	-25.1	21,688	-0.12%
2018/01/09	76	14.24	86	14.24	14.25	-10	20,880	-0.05%
2018/01/08	10	13.65	11	13.85	13.60	-1	20,377	0.00%
2018/01/05	1	13.65	5.9	13.63	13.55	-4.9	20,271	-0.02%
2018/01/04	11	13.61	6	13.62	13.65	5	20,210	0.02%
2018/01/03	0	0.00	7	13.80	13.70	-7	20,244	-0.03%
2018/01/02	15	13.80	0	0.00	13.75	15	20,170	0.07%