大亞 (1609)-元大-南京券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
46.45
漲跌
▲1.55
漲幅
+3.45%
成交量
7,873張
產業
上市電器電纜類股
937人加入追蹤

立即追蹤
本地時間:14:30

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

大亞 (1609)籌碼相關－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	13	46.70	2	45.90	46.45	11	5,552	0.20%
2024/11/21	2	44.65	2	44.65	44.90	0	5,586	0.00%
2024/11/20	2	44.95	0	0.00	44.55	2	5,838	0.03%
2024/11/19	0	0.00	0.3	44.61	44.80	-0.3	6,196	0.00%
2024/11/15	4	45.38	5	45.55	45.40	-1	6,826	-0.01%
2024/11/14	4	44.58	24	45.03	44.60	-20	7,066	-0.28%
2024/11/13	4	44.93	2	45.35	44.80	2	7,249	0.03%
2024/11/12	1	45.30	2	45.13	45.00	-1	7,467	-0.01%
2024/11/11	2	45.90	3	45.83	45.95	-1	7,700	-0.01%
2024/11/08	0	0.00	0.6	45.82	45.25	-0.6	8,091	-0.01%
2024/11/07	3	45.40	11.4	45.67	45.90	-8.4	8,611	-0.10%
2024/11/06	7	45.66	4	45.55	45.45	3	8,796	0.03%
2024/11/05	0.8	46.55	1	46.55	46.45	-0.3	9,130	0.00%
2024/11/04	2	45.95	0	0.00	46.00	2	9,483	0.02%
2024/11/01	6	45.41	2	46.15	46.20	4	9,827	0.04%
2024/10/30	5	45.43	1.1	45.31	45.30	4	10,068	0.04%
2024/10/29	1	45.55	1.2	45.57	45.40	-0.2	10,321	0.00%
2024/10/28	4.4	45.99	0	0.00	46.10	4.4	10,426	0.04%
2024/10/25	4	46.34	3.6	46.48	46.40	0.4	10,593	0.00%
2024/10/24	7	46.63	1.2	46.41	46.30	5.8	11,070	0.05%
2024/10/23	3	46.95	2	47.18	47.35	1	11,586	0.01%
2024/10/22	1	46.75	0	0.00	46.90	1	11,907	0.01%
2024/10/21	0	0.00	0.4	47.60	47.10	-0.4	12,683	0.00%
2024/10/18	1	47.30	0	0.00	47.00	1	13,586	0.01%
2024/10/17	0	0.00	1	47.55	47.45	-1	14,151	-0.01%
2024/10/16	0	0.00	13.8	47.31	47.15	-13.8	16,275	-0.08%
2024/10/15	1	48.25	2	48.93	47.70	-1	16,978	-0.01%
2024/10/14	5.2	48.25	19.3	48.74	48.70	-14.1	17,972	-0.08%
2024/10/11	0	0.00	0.1	47.95	47.65	-0.1	18,469	0.00%
2024/10/09	0	48.50	12.6	48.34	48.15	-12.6	18,783	-0.07%
2024/10/08	0.1	48.70	0	48.84	48.60	0	19,150	0.00%
2024/10/07	0	0.00	12.1	49.40	49.35	-12.1	19,529	-0.06%
2024/10/04	0.6	49.78	0	0.00	49.10	0.6	19,667	0.00%
2024/10/01	2.2	50.36	0	0.00	50.70	2.2	19,826	0.01%
2024/09/30	10.1	51.77	10.2	50.99	50.70	-0.2	20,256	0.00%
2024/09/27	15.1	51.90	0.5	51.24	52.00	14.6	20,265	0.07%
2024/09/26	8.3	50.96	6	51.05	50.60	2.3	20,263	0.01%
2024/09/25	0	0.00	0.1	50.50	50.50	-0.1	20,460	0.00%
2024/09/24	5.3	50.69	3.3	50.44	50.20	2	20,868	0.01%
2024/09/23	1.2	50.80	1.2	50.85	50.70	0	21,472	0.00%
2024/09/20	1	50.50	6.3	50.35	50.70	-5.3	22,050	-0.02%
2024/09/19	0.3	50.53	2	50.50	50.70	-1.7	22,510	-0.01%
2024/09/18	0.2	50.98	3	50.27	50.60	-2.8	22,550	-0.01%
2024/09/16	3.7	50.05	1	50.00	49.90	2.7	22,607	0.01%
2024/09/13	0	48.70	2.1	48.70	48.65	-2	22,817	-0.01%
2024/09/11	0	0.00	2	47.55	47.70	-2	23,391	-0.01%
2024/09/10	1	48.15	6	46.40	46.40	-5	24,132	-0.02%
2024/09/09	0	0.00	0.2	48.20	48.80	-0.2	25,304	0.00%
2024/09/06	1	48.60	0	0.00	48.70	1	25,569	0.00%
2024/09/05	4	48.96	1	48.60	48.20	3	25,736	0.01%
2024/09/04	9	49.61	13.1	49.67	49.35	-4.1	26,178	-0.02%
2024/09/03	1	52.50	0	0.00	51.60	1	26,875	0.00%
2024/09/02	5	53.60	8	53.16	52.70	-3	26,911	-0.01%
2024/08/30	2	52.75	0	0.00	52.90	2	26,902	0.01%
2024/08/29	1	53.10	21	53.30	53.00	-20	26,974	-0.07%
2024/08/28	12	53.78	0	0.00	53.60	12	27,040	0.04%
2024/08/27	3	54.23	4	54.40	54.30	-1	27,026	0.00%
2024/08/26	15	55.05	4	54.53	54.20	11	27,084	0.04%
2024/08/23	2	54.80	5	54.94	55.80	-3	26,997	-0.01%
2024/08/22	13	55.99	11	56.38	55.60	2	26,965	0.01%
2024/08/21	23.1	56.13	19	56.22	55.60	4.1	26,989	0.02%
2024/08/20	18	55.26	65.1	55.99	56.30	-47.1	27,024	-0.17%
2024/08/19	9	53.56	5	54.10	53.30	4	26,949	0.01%
2024/08/16	17	54.18	8	54.15	54.10	9	26,999	0.03%
2024/08/15	12	57.48	12	57.29	56.80	0	27,016	0.00%
2024/08/14	6.1	57.42	15	56.96	57.20	-8.9	27,424	-0.03%
2024/08/13	3	57.00	5.2	57.37	57.40	-2.2	27,400	-0.01%
2024/08/12	19.2	57.76	37.2	57.35	57.60	-17.9	27,345	-0.07%
2024/08/09	20.5	56.57	10	56.74	56.60	10.5	27,289	0.04%
2024/08/08	1.1	54.37	8.1	54.85	55.20	-7	27,027	-0.03%
2024/08/07	26	53.80	20.1	54.20	55.20	5.9	27,207	0.02%
2024/08/06	24	50.62	40.1	49.81	51.00	-16.1	27,253	-0.06%
2024/08/05	10.1	50.46	2.2	50.48	50.00	8	27,647	0.03%
2024/08/02	6.1	55.32	4.1	55.49	55.30	1.9	28,361	0.01%
2024/08/01	3	55.47	7	55.97	56.40	-4	29,217	-0.01%
2024/07/31	7	54.74	5	54.38	54.20	2	29,530	0.01%
2024/07/30	5	54.88	6.1	54.64	55.20	-1.1	30,122	0.00%
2024/07/29	29.1	56.65	20.1	55.69	55.00	9	30,715	0.03%
2024/07/26	43.1	56.63	33.2	56.77	57.20	9.9	30,965	0.03%
2024/07/23	24.2	56.42	19	56.03	55.70	5.2	31,280	0.02%
2024/07/22	19.1	57.23	12	56.80	56.00	7.1	31,959	0.02%
2024/07/19	45.1	59.55	52.3	59.32	59.00	-7.3	32,416	-0.02%
2024/07/18	38.2	58.75	13	58.39	58.70	25.2	33,894	0.07%
2024/07/17	79.1	60.16	107.1	60.42	58.40	-28	35,831	-0.08%	大賣/
2024/07/16	22.5	57.31	66.3	57.11	57.30	-43.9	36,721	-0.12%
2024/07/15	76.4	57.28	45.5	57.42	57.20	30.9	42,496	0.07%
2024/07/12	50	55.42	53	55.34	55.00	-3	44,084	-0.01%
2024/07/11	25	55.04	8	54.90	54.30	17	45,321	0.04%
2024/07/10	17	55.50	6	55.37	55.50	11	48,804	0.02%
2024/07/09	13	54.42	19.1	54.42	55.10	-6.1	51,385	-0.01%
2024/07/08	8.1	54.32	5	54.58	54.10	3.1	52,610	0.01%
2024/07/05	31	55.44	5	55.72	55.00	26	53,494	0.05%
2024/07/04	10.2	55.17	38	55.59	55.50	-27.9	55,074	-0.05%
2024/07/03	4	54.08	19	54.61	54.00	-15	56,472	-0.03%
2024/07/02	2.1	54.29	9	54.09	54.20	-6.9	57,052	-0.01%
2024/07/01	31.1	55.71	16	55.79	54.80	15.1	57,349	0.03%
2024/06/28	20.1	55.95	7	55.89	55.80	13.1	57,402	0.02%
2024/06/27	21.3	55.51	22	55.56	55.50	-0.7	57,195	0.00%
2024/06/26	14.2	55.34	19	54.61	55.40	-4.9	57,186	-0.01%
2024/06/25	10.1	53.91	28.2	54.27	55.00	-18.2	57,280	-0.03%
2024/06/24	9	52.97	8	52.98	52.70	1	57,860	0.00%
2024/06/21	9	53.66	9	53.66	53.60	0	60,054	0.00%
2024/06/20	13.1	54.02	18	53.62	53.50	-4.9	63,423	-0.01%
2024/06/19	5.1	53.34	10	53.35	53.20	-4.9	64,988	-0.01%
2024/06/18	15.2	53.76	37	53.60	54.10	-21.9	65,146	-0.03%
2024/06/17	75.1	54.36	62.2	54.65	53.70	12.9	65,108	0.02%
2024/06/14	148.6	54.24	55.4	54.66	54.90	93.2	64,694	0.14%	大買/
2024/06/13	11	51.34	10	52.02	51.70	1	63,741	0.00%
2024/06/12	12.3	51.61	13	51.40	51.00	-0.7	63,858	0.00%
2024/06/11	54.1	52.54	28	51.77	51.40	26.1	65,074	0.04%
2024/06/07	42.2	51.28	44	51.04	52.20	-1.8	64,838	0.00%
2024/06/06	1	48.80	15	49.22	49.10	-14	64,234	-0.02%
2024/06/05	12	48.77	1	48.55	48.60	11	64,199	0.02%
2024/06/04	5	48.90	9	49.00	48.95	-4	64,365	-0.01%
2024/06/03	2.2	49.17	3	49.00	48.90	-0.8	64,606	0.00%
2024/05/31	8	49.39	8.5	49.35	49.05	-0.5	66,014	0.00%
2024/05/30	11	49.60	7	49.71	49.10	4	66,161	0.01%
2024/05/29	6	50.52	10	50.70	50.30	-4	66,381	-0.01%
2024/05/28	13.3	50.87	4	50.90	51.00	9.3	66,963	0.01%
2024/05/27	11	50.50	20.1	50.21	50.50	-9.1	67,573	-0.01%
2024/05/24	9	49.64	14	49.49	49.50	-5	67,474	-0.01%
2024/05/23	9	51.41	0	0.00	50.10	9	67,648	0.01%
2024/05/22	6	52.88	4	52.80	52.60	2	67,442	0.00%
2024/05/21	25	53.92	34	53.49	52.90	-9	67,454	-0.01%
2024/05/20	18	53.96	13	54.08	53.50	5	67,326	0.01%
2024/05/17	13.2	52.70	18	52.83	53.10	-4.8	66,888	-0.01%
2024/05/16	13	52.31	12	52.43	52.10	1	66,923	0.00%
2024/05/15	20	52.83	100	53.10	52.10	-80	66,961	-0.12%
2024/05/14	11	52.97	11	52.94	52.40	0	66,691	0.00%
2024/05/13	21.1	52.46	50	52.67	53.00	-29	66,475	-0.04%
2024/05/10	18	52.46	18	52.73	53.60	0	66,203	0.00%
2024/05/09	43.1	53.61	18.1	53.69	53.30	25	65,851	0.04%
2024/05/08	77.1	56.28	69	56.37	56.20	8.1	65,135	0.01%
2024/05/07	39.1	54.51	28	54.57	55.80	11.1	64,115	0.02%
2024/05/06	18	53.10	51	53.02	52.90	-33	63,002	-0.05%
2024/05/03	35	55.65	24.2	55.08	54.00	10.8	62,453	0.02%
2024/05/02	91.1	57.40	52	56.80	56.30	39.1	61,790	0.06%
2024/04/30	15	55.99	21	56.39	56.90	-6	61,060	-0.01%
2024/04/29	25	58.07	25	58.53	57.60	0	60,379	0.00%
2024/04/26	22.2	61.04	25.3	60.93	60.00	-3.1	59,620	-0.01%
2024/04/25	83.5	60.95	65	61.00	60.90	18.5	58,696	0.03%
2024/04/24	98.1	59.94	119.1	60.31	60.50	-21	57,532	-0.04%	大賣/
2024/04/23	161	58.36	217	58.48	57.60	-56	55,336	-0.10%	大買/大賣/
2024/04/22	91.4	61.66	148.6	59.60	57.80	-57.2	53,268	-0.11%	大賣/
2024/04/19	448.6	65.64	392.1	63.65	64.20	56.4	51,577	0.11%	大買/大賣/
2024/04/18	210.3	63.74	225.7	64.30	64.70	-15.4	45,068	-0.03%	大買/大賣/
2024/04/17	230.1	57.26	188	58.29	58.90	42.1	42,476	0.10%	大買/大賣/
2024/04/16	151.8	55.50	117.1	54.99	53.60	34.7	40,749	0.09%	大買/大賣/
2024/04/15	69.1	55.08	139.7	55.11	55.60	-70.6	36,988	-0.19%	大賣/
2024/04/12	111.6	47.94	119.2	48.68	50.60	-7.6	34,024	-0.02%	大買/大賣/
2024/04/11	49.1	46.77	195	46.41	46.00	-145.9	32,414	-0.45%	大賣/鉅額交易
2024/04/10	172.1	47.10	85	46.68	46.70	87	31,471	0.28%	大買/
2024/04/09	100	44.66	121.2	45.39	45.55	-21.2	29,793	-0.07%	大賣/
2024/04/08	60	42.73	13	42.94	43.10	47	28,049	0.17%
2024/04/03	35	41.63	6	41.49	41.15	29	27,536	0.11%
2024/04/02	11	42.15	15	41.96	41.75	-4	27,355	-0.01%
2024/04/01	13.1	43.19	15	42.87	42.60	-1.9	27,068	-0.01%
2024/03/29	12.8	43.11	9	42.97	43.00	3.8	26,844	0.01%
2024/03/28	30.9	44.64	34	44.93	44.20	-3.1	26,243	-0.01%
2024/03/27	37	44.94	58.4	44.92	44.05	-21.4	25,546	-0.08%
2024/03/26	177.3	45.59	108.1	45.46	43.80	69.2	24,475	0.28%	大買/大賣/
2024/03/25	180.1	44.37	124.2	44.55	45.40	55.9	22,208	0.25%	大買/大賣/
2024/03/22	85	41.39	118.9	41.95	42.45	-33.9	18,720	-0.18%	大賣/
2024/03/21	6	38.42	11.1	38.40	38.60	-5.1	16,948	-0.03%
2024/03/20	6	37.67	7	37.71	37.35	-1	16,636	-0.01%
2024/03/19	22	38.38	9	38.58	38.10	13	16,490	0.08%
2024/03/18	0	0.00	21	38.44	38.45	-21	16,303	-0.13%
2024/03/15	16	37.94	15.4	38.10	37.95	0.6	16,333	0.00%
2024/03/14	55.1	38.17	53.6	38.52	37.85	1.4	16,455	0.01%
2024/03/13	19	37.12	5	37.70	36.85	14	15,554	0.09%
2024/03/12	13	36.92	22	37.19	37.20	-9	16,240	-0.06%
2024/03/11	2	36.15	2	36.18	36.30	0	16,078	0.00%
2024/03/08	3	36.52	1	36.00	36.05	2	16,116	0.01%
2024/03/07	10	36.99	2.4	36.85	36.70	7.6	16,013	0.05%
2024/03/06	39	38.19	38.1	38.47	37.50	0.9	15,653	0.01%
2024/03/05	6	37.22	8	36.73	36.35	-2	14,187	-0.01%
2024/03/04	11	37.48	4	37.25	36.95	7	14,009	0.05%
2024/03/01	57.1	38.06	60.1	37.67	37.85	-3	13,745	-0.02%
2024/02/29	7.2	37.14	11	37.01	37.50	-3.9	13,258	-0.03%
2024/02/27	5	35.92	9	36.03	35.65	-4	12,912	-0.03%
2024/02/26	23	36.92	16	36.83	36.45	7	12,829	0.05%
2024/02/23	12	36.17	8	36.26	36.25	4	12,302	0.03%
2024/02/22	3	36.32	9.1	36.46	36.40	-6.1	12,200	-0.05%
2024/02/21	8	36.19	1	36.45	36.15	7	12,059	0.06%
2024/02/20	1	35.95	5	35.98	35.90	-4	12,000	-0.03%
2024/02/19	2.1	36.40	10	36.43	36.30	-7.9	11,892	-0.07%
2024/02/16	4	35.89	10	35.85	35.90	-6	11,753	-0.05%
2024/02/15	4	34.73	12	35.38	35.25	-8	11,571	-0.07%
2024/02/05	7	34.43	0	34.50	34.50	7	11,525	0.06%
2024/02/02	4.2	34.92	1	35.15	34.80	3.2	11,490	0.03%
2024/02/01	2	35.30	1.1	35.05	35.40	0.9	11,408	0.01%
2024/01/31	0	0.00	1	35.00	34.95	-1	11,447	-0.01%
2024/01/30	1.2	35.05	0	0.00	34.90	1.2	11,431	0.01%
2024/01/29	2	34.68	1	34.75	34.80	1	11,439	0.01%
2024/01/26	3	34.95	0	0.00	34.60	3	11,464	0.03%
2024/01/25	3	34.90	0	0.00	34.85	3	11,468	0.03%
2024/01/24	0	0.00	2	35.35	35.35	-2	11,461	-0.02%
2024/01/23	0	0.00	6	35.58	35.40	-6	11,477	-0.05%
2024/01/22	3	34.92	5	35.44	35.35	-2	11,439	-0.02%
2024/01/19	2	35.05	1	34.75	34.80	1	11,317	0.01%
2024/01/18	7	34.61	11	34.24	34.80	-4	11,228	-0.04%
2024/01/17	5.3	35.00	5	34.75	34.60	0.3	11,190	0.00%
2024/01/16	10	36.00	3.1	35.89	35.50	6.9	11,067	0.06%
2024/01/15	36.1	36.69	37	36.29	36.90	-0.9	10,747	-0.01%
2024/01/12	2	34.15	1	34.10	34.15	1	9,522	0.01%
2024/01/11	0	0.00	0	34.00	34.10	0	9,592	0.00%
2024/01/10	2	33.30	0.5	33.25	33.25	1.5	9,701	0.02%
2024/01/09	3	33.72	0	0.00	33.65	3	9,803	0.03%
2024/01/08	0	0.00	0.1	34.30	34.10	-0.1	9,826	0.00%
2024/01/05	1	34.40	0	0.00	34.30	1	9,894	0.01%
2024/01/04	2	34.60	4	35.30	34.60	-2	9,942	-0.02%
2024/01/03	2	35.18	1	34.85	34.70	1	10,003	0.01%
2024/01/02	3	34.68	5.3	34.88	35.00	-2.3	9,946	-0.02%
2023/12/28	5.3	35.05	14.4	34.99	35.00	-9.1	9,956	-0.09%
2023/12/27	1	34.20	0	34.20	34.00	1	10,054	0.01%
2023/12/26	4	33.85	1	33.90	33.95	3	10,500	0.03%
2023/12/25	1	34.15	6	33.93	33.75	-5	11,418	-0.04%
2023/12/22	23.6	34.32	0	0.00	33.90	23.6	11,866	0.20%
2023/12/21	1	34.30	2	34.20	34.30	-1	12,507	-0.01%
2023/12/20	1	33.95	1	33.75	34.20	0	12,617	0.00%
2023/12/19	3	33.43	4	33.75	33.45	-1	12,665	-0.01%
2023/12/18	9.1	34.46	1	34.65	33.90	8.1	12,681	0.06%
2023/12/15	12	34.74	37	34.67	34.40	-25	12,693	-0.20%
2023/12/14	6	34.90	6.2	35.15	34.55	-0.2	12,628	0.00%
2023/12/13	10	35.16	13	35.15	34.85	-3	12,503	-0.02%
2023/12/12	14.3	36.00	10	36.41	35.60	4.2	12,373	0.03%
2023/12/11	28	36.34	57	36.11	35.80	-29	11,967	-0.24%
2023/12/08	77	35.58	7	35.66	35.60	70	11,478	0.61%
2023/12/07	29	35.54	27.5	35.46	35.95	1.6	11,007	0.01%
2023/12/06	2.2	34.05	1	33.90	33.95	1.2	10,073	0.01%
2023/12/05	5	33.37	0	0.00	33.45	5	10,041	0.05%
2023/12/04	2	34.45	11	34.18	33.95	-9	9,961	-0.09%
2023/12/01	0	0.00	3	33.90	33.90	-3	9,871	-0.03%
2023/11/30	1	34.10	3	34.10	34.05	-2	9,922	-0.02%
2023/11/29	3	34.22	0.3	34.25	34.25	2.7	9,996	0.03%
2023/11/28	2	34.40	7	34.27	34.45	-5	10,079	-0.05%
2023/11/27	19	34.23	2	34.43	34.00	17	10,284	0.17%
2023/11/24	6	34.26	7	34.44	34.20	-1	10,226	-0.01%
2023/11/22	7	33.51	1	33.80	33.55	6	9,990	0.06%
2023/11/21	2.1	33.75	1	33.65	33.70	1.1	10,061	0.01%
2023/11/20	0	0.00	1	33.25	33.50	-1	10,060	-0.01%
2023/11/17	0	0.00	10	33.43	33.25	-10	10,102	-0.10%
2023/11/16	3	32.77	1	33.05	33.00	2	10,190	0.02%
2023/11/15	6	32.54	10.2	32.76	32.75	-4.2	10,289	-0.04%
2023/11/14	1	32.00	10	32.10	32.05	-9	10,528	-0.09%
2023/11/13	0	0.00	5.1	32.00	32.45	-5.1	10,919	-0.05%
2023/11/10	0	0.00	22	32.35	32.25	-22	11,057	-0.20%
2023/11/09	1	32.75	0	0.00	32.55	1	11,263	0.01%
2023/11/08	8	32.66	0	0.00	32.60	8	11,569	0.07%
2023/11/07	1	33.20	0	0.00	33.15	1	11,769	0.01%
2023/11/06	8	33.44	5	33.50	33.45	3	12,119	0.02%
2023/11/03	11	33.01	10	33.00	32.80	1	12,498	0.01%
2023/11/01	3	31.90	0	0.00	31.90	3	13,002	0.02%
2023/10/31	100	32.30	0	0.00	32.00	100	13,902	0.72%
2023/10/30	0	0.00	2	32.75	32.80	-2	16,190	-0.01%
2023/10/27	10	32.80	0	0.00	32.80	10	16,241	0.06%
2023/10/26	1	32.80	0	0.00	32.80	1	16,488	0.01%
2023/10/25	0	0.00	23	33.71	33.45	-23	16,712	-0.14%
2023/10/24	3	33.30	1	32.85	33.40	2	16,883	0.01%
2023/10/23	27	33.00	26	33.23	33.05	1	17,175	0.01%
2023/10/20	11	32.09	0	0.00	32.10	11	17,530	0.06%
2023/10/19	5	32.89	0	0.00	32.80	5	18,760	0.03%
2023/10/18	3	33.03	7	33.16	32.90	-4	19,514	-0.02%
2023/10/17	3	33.77	7.1	33.69	33.60	-4.1	19,983	-0.02%
2023/10/16	1	34.20	54	34.21	34.25	-53	20,170	-0.26%
2023/10/13	0	0.00	3	35.45	34.95	-3	21,179	-0.01%
2023/10/12	10.1	35.53	0	0.00	35.50	10.1	22,483	0.05%
2023/10/11	23	36.06	6	35.85	35.35	17	22,863	0.07%
2023/10/06	7.1	36.50	3	36.58	36.40	4	23,403	0.02%
2023/10/05	0	0.00	3.2	37.31	36.90	-3.2	23,809	-0.01%
2023/10/04	9.1	37.02	1	37.00	36.85	8.1	24,245	0.03%
2023/10/03	8	38.08	9	38.78	37.75	-1	24,742	0.00%
2023/10/02	33.2	38.72	19.2	38.90	38.60	14	24,700	0.06%
2023/09/28	19.9	38.04	25.2	38.10	38.45	-5.2	24,534	-0.02%
2023/09/27	11	36.97	23.2	36.80	36.70	-12.2	24,392	-0.05%
2023/09/26	11.1	36.49	16	36.55	36.35	-4.9	24,300	-0.02%
2023/09/25	3.1	34.99	1	34.75	35.25	2.1	24,137	0.01%
2023/09/22	32.1	33.06	2.1	33.83	34.40	30	24,427	0.12%
2023/09/21	1	33.45	0	0.00	33.45	1	24,577	0.00%
2023/09/20	1	34.35	2.2	34.33	34.10	-1.2	24,714	0.00%
2023/09/19	4	34.14	14	34.40	34.10	-10	25,156	-0.04%
2023/09/15	0	0.00	8	34.85	35.10	-8	25,673	-0.03%
2023/09/14	6	34.64	1	34.80	34.85	5	25,991	0.02%
2023/09/13	2	34.53	2	34.85	34.40	0	26,462	0.00%
2023/09/12	1	35.35	45	35.08	34.80	-44	27,933	-0.16%
2023/09/11	0	0.00	3	35.25	35.15	-3	28,871	-0.01%
2023/09/08	3	36.17	0	0.00	35.95	3	29,379	0.01%
2023/09/07	3	36.50	2	36.50	36.35	1	30,161	0.00%
2023/09/06	0	0.00	10	36.40	36.25	-10	31,062	-0.03%
2023/09/05	1	36.05	7	36.14	36.10	-6	32,646	-0.02%
2023/09/04	22	36.80	0	0.00	36.45	22	35,956	0.06%
2023/09/01	2	36.63	4	36.55	36.45	-2	38,926	-0.01%
2023/08/31	1	36.95	8	36.71	36.95	-7	42,430	-0.02%
2023/08/30	2	36.15	32	36.10	35.75	-30	43,137	-0.07%
2023/08/29	0	0.00	22	35.48	35.50	-22	43,762	-0.05%
2023/08/28	9	35.58	0	0.00	35.15	9	43,860	0.02%
2023/08/25	1	35.50	5.2	36.05	36.00	-4.2	43,928	-0.01%
2023/08/24	0	0.00	8	36.09	35.85	-8	44,056	-0.02%
2023/08/23	2	35.90	0.1	36.20	35.90	1.9	44,190	0.00%
2023/08/22	5	35.87	0	0.00	35.85	5	44,503	0.01%
2023/08/21	13	36.38	83	36.62	36.35	-70	44,699	-0.16%
2023/08/18	8	36.18	117	36.46	36.00	-109	44,769	-0.24%	大賣/鉅額交易
2023/08/17	54	35.99	53	36.15	36.15	1	44,812	0.00%
2023/08/16	17	34.74	16	34.27	35.15	1	45,047	0.00%
2023/08/15	9	34.62	18	34.42	34.70	-9	45,745	-0.02%
2023/08/14	1	34.50	0	0.00	33.60	1	46,303	0.00%
2023/08/11	16.4	35.02	189	35.49	34.65	-172.6	46,414	-0.37%	大賣/鉅額交易
2023/08/10	17.1	35.87	216	35.53	35.70	-198.9	46,556	-0.43%	大賣/鉅額交易
2023/08/09	19.2	37.09	14	37.09	36.85	5.2	46,722	0.01%
2023/08/08	14	36.77	1	36.70	36.55	13	46,782	0.03%
2023/08/07	15	36.70	0	0.00	37.00	15	47,425	0.03%
2023/08/04	34	37.09	17	37.04	37.35	17	48,362	0.04%
2023/08/02	110.5	39.54	153.8	39.79	39.25	-43.3	48,205	-0.09%	大買/大賣/
2023/08/01	7	37.55	2	37.53	37.50	5	46,944	0.01%
2023/07/31	13	37.80	2	37.85	37.65	11	48,426	0.02%
2023/07/28	9	38.10	7.1	38.19	38.05	1.9	50,109	0.00%
2023/07/27	9	38.48	0	0.00	38.55	9	50,332	0.02%
2023/07/26	8	38.42	25	39.03	38.35	-17	50,990	-0.03%
2023/07/25	23.1	39.03	46	38.87	39.25	-22.9	50,730	-0.05%
2023/07/24	48	40.08	34.2	40.60	38.80	13.8	50,319	0.03%
2023/07/21	35.2	39.63	37	40.10	39.75	-1.8	49,129	0.00%
2023/07/20	3	39.00	11	39.21	39.60	-8	48,499	-0.02%
2023/07/19	15.2	38.40	3	38.62	38.25	12.2	48,038	0.03%
2023/07/18	81.5	39.73	57.1	39.77	38.55	24.4	47,915	0.05%
2023/07/17	84.8	39.65	86.3	39.55	39.45	-1.5	47,115	0.00%
2023/07/14	6.1	37.83	8	38.27	37.60	-1.9	46,247	0.00%
2023/07/13	26.1	38.72	15	39.41	38.05	11.1	46,233	0.02%
2023/07/12	9	39.36	133	39.35	39.40	-124	45,854	-0.27%	大賣/鉅額交易
2023/07/11	57	39.32	10.1	39.34	38.70	46.9	46,018	0.10%
2023/07/10	25.1	39.06	39	39.08	38.95	-13.9	46,535	-0.03%
2023/07/07	9	37.63	15	37.60	37.90	-6	47,187	-0.01%
2023/07/06	10	38.70	13.1	38.65	38.10	-3.1	47,423	-0.01%
2023/07/05	31.1	39.16	14.2	38.98	39.15	16.9	47,541	0.04%
2023/07/04	15	38.30	20	38.49	38.25	-5	47,450	-0.01%
2023/07/03	28.2	38.78	22	39.04	38.60	6.2	47,692	0.01%
2023/06/30	24	38.38	37	38.29	38.60	-13	47,357	-0.03%
2023/06/29	9	37.48	2	37.50	37.40	7	47,382	0.01%
2023/06/28	8	37.04	9	36.97	36.75	-1	47,669	0.00%
2023/06/27	9	37.68	10	37.61	36.95	-1	47,668	0.00%
2023/06/26	35	37.56	33.2	37.84	38.10	1.8	48,044	0.00%
2023/06/21	9	38.21	3.3	38.34	38.00	5.7	48,710	0.01%
2023/06/20	108	38.68	6.1	38.41	38.70	101.9	48,365	0.21%	大買/鉅額交易
2023/06/19	265	38.76	6	38.64	38.15	259	48,045	0.54%	大買/鉅額交易
2023/06/16	153.1	39.39	126.5	39.12	38.50	26.6	47,705	0.06%	大買/大賣/
2023/06/15	44	38.08	42	37.48	38.10	2	46,305	0.00%
2023/06/14	32	38.06	34	38.22	37.60	-2	45,571	0.00%
2023/06/13	23	37.83	27.8	38.29	37.80	-4.8	45,133	-0.01%
2023/06/12	150.1	38.85	128.3	38.57	38.40	21.8	44,542	0.05%	大買/大賣/
2023/06/09	76	39.72	42.2	39.42	39.50	33.8	43,814	0.08%
2023/06/08	77.5	40.43	80.3	40.49	40.50	-2.8	42,292	-0.01%
2023/06/07	74.3	37.88	110.8	38.10	39.20	-36.5	39,128	-0.09%	大賣/
2023/06/06	104.7	36.44	68.6	36.42	35.65	36.1	36,364	0.10%	大買/
2023/06/05	16	33.32	56.9	33.61	34.80	-40.9	33,276	-0.12%
2023/06/02	7	31.89	38	32.04	31.65	-31	32,861	-0.09%
2023/06/01	11	30.91	2	30.85	30.85	9	32,232	0.03%
2023/05/31	0	0.00	2	31.10	31.10	-2	32,140	-0.01%
2023/05/30	5	30.61	6	30.64	30.50	-1	32,073	0.00%
2023/05/29	4	31.20	7	31.09	31.00	-3	31,878	-0.01%
2023/05/26	14	30.65	10.3	30.75	30.75	3.7	31,692	0.01%
2023/05/25	13.2	31.56	12	31.59	31.20	1.2	31,400	0.00%
2023/05/24	7	31.46	223.1	31.44	31.60	-216.1	31,212	-0.69%	大賣/鉅額交易
2023/05/23	41.2	31.74	4.2	31.73	31.75	37	31,263	0.12%
2023/05/22	71.2	31.65	85.1	31.83	31.80	-13.9	31,141	-0.04%
2023/05/19	115.1	31.57	36.1	31.59	31.25	79	30,602	0.26%	大買/
2023/05/18	144	31.41	37.1	31.41	31.35	106.9	30,165	0.35%	大買/鉅額交易
2023/05/17	25	30.88	13	30.88	30.50	12	29,950	0.04%
2023/05/16	20.1	30.57	20	30.56	30.60	0.1	29,520	0.00%
2023/05/15	24	29.98	35	30.04	30.25	-11	29,140	-0.04%
2023/05/12	46	29.65	27	29.42	29.55	19	28,650	0.07%
2023/05/11	46	29.65	27	29.42	28.95	19	28,352	0.07%
2023/05/10	32.2	30.95	76.2	31.02	30.90	-44	27,516	-0.16%
2023/05/09	35	30.80	22.1	30.79	30.05	12.9	26,294	0.05%
2023/05/08	38	31.64	58.4	31.69	32.00	-20.4	25,548	-0.08%
2023/05/05	120.9	31.67	79.1	31.37	31.30	41.8	24,560	0.17%	大買/
2023/05/04	69.3	30.70	71.2	30.79	31.00	-1.9	23,319	-0.01%
2023/05/03	10	28.80	13	29.07	28.95	-3	22,140	-0.01%
2023/05/02	26	28.89	18.1	28.80	29.20	7.9	22,145	0.04%
2023/04/28	5	27.45	2	27.40	27.40	3	21,305	0.01%
2023/04/26	0.4	27.00	2	27.00	27.10	-1.6	21,097	-0.01%
2023/04/25	6.2	27.44	4	27.35	27.30	2.2	20,958	0.01%
2023/04/24	3	27.80	2	27.88	27.80	1	20,783	0.00%
2023/04/21	14.1	27.34	13.4	27.30	27.10	0.7	20,617	0.00%
2023/04/20	6	27.76	39	27.79	27.80	-33	20,428	-0.16%
2023/04/19	21	28.13	49.9	28.04	28.40	-28.9	20,163	-0.14%
2023/04/18	12.5	27.63	16	28.20	27.45	-3.5	19,694	-0.02%
2023/04/17	2.2	28.35	18	28.59	28.40	-15.8	19,352	-0.08%
2023/04/14	27	28.84	24	28.97	28.60	3	19,482	0.02%
2023/04/13	141	28.72	171.4	28.68	28.70	-30.4	18,938	-0.16%	大買/大賣/
2023/04/12	92.7	28.43	119	28.41	28.70	-26.3	17,837	-0.15%	大賣/
2023/04/11	89	27.40	53.3	27.56	27.35	35.8	16,489	0.22%
2023/04/10	29.1	27.07	9.3	27.36	26.85	19.9	15,894	0.12%
2023/04/07	11	27.13	37.5	27.14	27.20	-26.5	15,446	-0.17%
2023/04/06	28	26.89	32	26.84	26.75	-4	14,737	-0.03%
2023/03/31	42.1	26.00	12	25.93	25.85	30.1	14,106	0.21%
2023/03/30	29	26.33	5	26.58	26.15	24	13,930	0.17%
2023/03/29	29	26.70	58	26.57	26.55	-29	13,503	-0.21%
2023/03/28	19	25.56	11	25.63	25.50	8	12,991	0.06%
2023/03/27	46	26.97	46.2	27.22	26.25	-0.2	12,779	0.00%
2023/03/24	72.2	26.44	53.3	26.43	26.15	18.9	11,861	0.16%
2023/03/22	0	0.00	4	24.75	24.75	-4	11,030	-0.04%
2023/03/21	4	25.18	0	0.00	25.00	4	10,986	0.04%
2023/03/20	2	25.05	7	25.36	25.20	-5	10,938	-0.05%
2023/03/17	12	24.99	0	0.00	24.95	12	10,975	0.11%
2023/03/16	4	25.10	4	25.35	25.40	0	10,732	0.00%
2023/03/15	0	0.00	46	26.12	26.05	-46	10,642	-0.43%
2023/03/14	5.5	25.48	2	25.30	25.55	3.5	10,649	0.03%
2023/03/13	1	24.40	432	24.36	24.80	-431	10,504	-4.10%	大賣/鉅額交易
2023/03/10	10	25.49	208	24.89	24.95	-198	10,655	-1.86%	大賣/鉅額交易
2023/03/09	61	25.98	36	26.16	26.20	25	10,463	0.24%
2023/03/08	613.5	26.19	60	26.36	27.05	553.5	10,247	5.40%	大買/鉅額交易
2023/03/07	62	25.95	19.1	25.80	25.80	42.9	9,690	0.44%
2023/03/06	0	0.00	5	25.05	24.90	-5	9,105	-0.05%
2023/03/03	5	24.76	0	0.00	24.60	5	8,982	0.06%
2023/02/24	4	24.29	11	24.47	24.25	-7	8,686	-0.08%
2023/02/23	10	24.72	4	24.68	24.60	6	8,618	0.07%
2023/02/22	3	24.95	0	0.00	24.90	3	8,528	0.04%
2023/02/21	9	25.14	5	25.49	25.20	4	8,367	0.05%
2023/02/20	5	24.93	16.4	25.11	25.05	-11.4	8,186	-0.14%
2023/02/17	2	24.35	3	24.33	24.35	-1	8,247	-0.01%
2023/02/16	35	25.06	32.1	24.47	24.50	2.9	8,317	0.03%
2023/02/15	9.1	24.20	16.1	24.31	24.40	-7	7,883	-0.09%
2023/02/14	0	0.00	5.5	23.25	23.15	-5.5	7,305	-0.08%
2023/02/13	3	23.15	3	23.33	23.30	0	7,282	0.00%
2023/02/10	2	23.65	1	23.50	23.30	1	7,222	0.01%
2023/02/09	12	23.75	33	23.75	23.60	-21	7,214	-0.29%
2023/02/08	3	23.47	1	23.50	23.25	2	7,010	0.03%
2023/02/06	1	23.35	3	23.35	23.15	-2	6,919	-0.03%
2023/02/03	4	23.59	16.5	23.62	23.50	-12.5	6,878	-0.18%
2023/02/02	17	23.95	15.2	24.01	23.95	1.8	6,752	0.03%
2023/02/01	43.2	24.10	65	24.09	24.10	-21.8	6,397	-0.34%
2023/01/31	31	22.06	20.2	22.20	23.00	10.8	5,630	0.19%
2023/01/30	1	21.15	0	0.00	21.15	1	5,137	0.02%
2023/01/17	1	20.45	6	20.45	20.55	-5	5,089	-0.10%
2023/01/16	1	20.30	0	0.00	20.35	1	5,134	0.02%
2023/01/12	0	0.00	1	20.65	20.65	-1	5,133	-0.02%
2023/01/11	0	0.00	3	20.50	20.50	-3	5,090	-0.06%
2023/01/10	1	20.90	0	0.00	20.45	1	5,085	0.02%
2023/01/06	1	21.05	1	21.05	20.80	0	5,054	0.00%
2023/01/05	3	21.23	2	21.45	21.25	1	5,063	0.02%
2023/01/04	14	21.47	28.1	21.70	21.50	-14.1	4,984	-0.28%
2023/01/03	0	21.00	0	0.00	20.85	0	4,544	0.00%
2022/12/30	5	20.45	0	0.00	20.30	5	4,385	0.11%
2022/12/29	0	0.00	1	20.10	20.15	-1	4,372	-0.02%
2022/12/28	0	0.00	5	20.60	20.30	-5	4,373	-0.11%
2022/12/27	0	0.00	2	20.60	20.55	-2	4,356	-0.05%
2022/12/23	2	20.35	4	20.45	20.50	-2	4,347	-0.05%
2022/12/22	0	0.00	1	20.40	20.40	-1	4,360	-0.02%
2022/12/21	11	20.40	5	20.30	20.25	6	4,403	0.14%
2022/12/20	9	20.11	5	19.84	19.75	4	4,355	0.09%
2022/12/16	5	20.72	1	20.75	20.75	4	4,371	0.09%
2022/12/15	15	20.82	0	0.00	20.95	15	4,337	0.35%
2022/12/14	3	20.93	6	20.92	20.75	-3	4,303	-0.07%
2022/12/13	4	20.63	0	0.00	20.50	4	4,265	0.09%
2022/12/12	7	21.09	2	21.15	20.85	5	4,301	0.12%
2022/12/09	19	20.82	9	20.87	20.80	10	4,192	0.24%
2022/12/08	17	20.21	1	20.40	20.20	16	4,016	0.40%
2022/12/07	36	20.60	2	20.40	20.00	34	3,986	0.85%
2022/12/06	12	21.03	30	21.24	20.75	-18	3,905	-0.46%
2022/12/05	10	20.53	6	20.53	20.60	4	3,654	0.11%
2022/12/02	37	20.86	37.3	20.66	20.65	-0.3	3,587	-0.01%
2022/12/01	0	0.00	1	19.45	19.45	-1	3,338	-0.03%
2022/11/30	17	19.89	2	19.80	19.70	15	3,315	0.45%
2022/11/23	5	18.65	0	0.00	18.75	5	3,269	0.15%
2022/11/18	5	18.55	0	0.00	18.50	5	3,406	0.15%
2022/11/17	1	19.10	0	0.00	19.00	1	3,389	0.03%
2022/11/16	4	19.05	0	0.00	18.95	4	3,367	0.12%
2022/11/15	1	19.21	15	18.88	19.40	-14	3,289	-0.43%
2022/11/14	10	18.85	10.7	18.34	18.90	-0.7	2,968	-0.02%
2022/11/11	14	17.46	22	17.35	17.20	-8	2,765	-0.29%
2022/11/10	5	17.36	3	17.35	17.20	2	2,787	0.07%
2022/11/09	5	17.50	0	0.00	17.50	5	2,813	0.18%
2022/11/08	3	17.55	0	0.00	17.45	3	2,842	0.11%
2022/11/07	3	17.60	4	17.55	17.55	-1	2,843	-0.04%
2022/11/04	1	16.80	0	0.00	17.00	1	2,830	0.04%
2022/10/27	3	16.75	0	0.00	16.85	3	3,447	0.09%
2022/10/26	0	0.00	1	16.50	16.50	-1	3,476	-0.03%
2022/10/24	0	0.00	1	16.60	16.75	-1	3,550	-0.03%
2022/10/20	1	16.00	43	16.00	16.55	-42	3,560	-1.18%
2022/10/19	0	0.00	2	16.65	16.40	-2	3,557	-0.06%
2022/10/17	3	15.70	106	15.76	16.30	-103	3,648	-2.82%	大賣/鉅額交易
2022/10/14	0	0.00	0.1	16.30	16.35	-0.1	3,670	0.00%
2022/10/13	1	16.35	3	16.13	15.90	-2	3,697	-0.05%
2022/10/12	4.3	16.86	0	0.00	16.80	4.3	3,650	0.12%
2022/10/11	2	17.35	0	0.00	17.25	2	3,661	0.05%
2022/10/07	0.9	18.30	0	0.00	18.15	0.9	3,654	0.03%
2022/10/06	7	18.51	0	0.00	18.35	7	3,688	0.19%
2022/10/04	0	0.00	4	18.30	18.40	-4	3,854	-0.10%
2022/10/03	4	17.85	0	0.00	18.10	4	3,918	0.10%
2022/09/30	5	18.08	0	0.00	18.20	5	3,968	0.13%
2022/09/29	0	0.00	2	18.30	18.40	-2	4,014	-0.05%
2022/09/28	1	17.95	39	18.09	17.85	-38	4,154	-0.91%
2022/09/27	9	19.18	0	0.00	19.30	9	4,195	0.21%
2022/09/26	0	0.00	5	19.34	19.30	-5	4,277	-0.12%
2022/09/23	3	20.35	0	0.00	20.20	3	4,572	0.07%
2022/09/21	4	20.45	0	0.00	20.35	4	4,934	0.08%
2022/09/20	1	20.75	1	20.70	20.75	0	5,447	0.00%
2022/09/19	1	20.75	1	20.45	20.60	0	5,664	0.00%
2022/09/15	5	20.13	30	20.10	20.05	-25	5,882	-0.42%
2022/09/12	1	20.15	1	20.35	20.35	0	6,108	0.00%
2022/09/07	0	0.00	14	20.05	19.95	-14	6,226	-0.22%
2022/09/06	10	20.27	0	0.00	20.15	10	6,350	0.16%
2022/09/05	25	20.54	9	20.55	20.60	16	6,376	0.25%
2022/09/02	27	21.23	0	0.00	20.95	27	6,381	0.42%
2022/09/01	47	21.34	1	21.45	21.30	46	6,396	0.72%
2022/08/31	21	21.95	0	0.00	21.85	21	6,385	0.33%
2022/08/30	2	22.15	0	0.00	22.05	2	6,416	0.03%
2022/08/26	107	23.49	10	23.50	23.35	97	6,404	1.51%	大買/
2022/08/24	3	23.30	0	0.00	23.30	3	6,494	0.05%
2022/08/23	5	23.25	0	0.00	23.25	5	6,755	0.07%
2022/08/22	5	23.40	0	0.00	23.20	5	6,962	0.07%
2022/08/19	3	23.05	0	0.00	23.15	3	7,041	0.04%
2022/08/16	0	0.00	3	22.70	22.70	-3	7,405	-0.04%
2022/08/15	2	22.40	0	0.00	22.80	2	7,460	0.03%
2022/08/12	1	22.10	0	0.00	22.35	1	7,511	0.01%
2022/08/10	0	0.00	1	22.15	22.25	-1	7,677	-0.01%
2022/08/09	3	21.73	0	0.00	21.75	3	7,728	0.04%
2022/08/08	0	0.00	10	20.71	21.45	-10	7,791	-0.13%
2022/08/05	0	0.00	1	20.65	21.15	-1	7,918	-0.01%
2022/08/04	11	20.24	1	20.40	20.50	10	8,081	0.12%
2022/08/03	22	21.58	3	21.32	21.25	19	8,271	0.23%
2022/08/02	0	23.40	0	0.00	23.35	0	8,078	0.00%
2022/08/01	3	23.85	0	0.00	23.85	3	8,278	0.04%
2022/07/28	0	0.00	5	23.90	23.65	-5	8,409	-0.06%
2022/07/26	0	0.00	4	23.51	23.50	-4	8,758	-0.05%
2022/07/25	2	24.15	1	23.80	23.80	1	9,126	0.01%
2022/07/22	97	23.59	0	0.00	23.35	97	9,459	1.03%
2022/07/21	10	23.00	0	0.00	23.40	10	9,984	0.10%
2022/07/20	1	23.60	0	0.00	23.40	1	11,019	0.01%
2022/07/18	1	23.80	0	0.00	23.60	1	11,890	0.01%
2022/07/14	0	0.00	10	22.90	23.25	-10	12,674	-0.08%
2022/07/13	1	22.80	2	22.85	22.90	-1	13,397	-0.01%
2022/07/12	9	22.65	0	0.00	22.15	9	13,715	0.07%
2022/07/11	10	23.48	0	0.00	23.40	10	14,595	0.07%
2022/07/06	13	24.15	5	24.01	23.60	8	15,750	0.05%
2022/07/05	2	24.80	0	0.00	25.05	2	16,188	0.01%
2022/07/01	7	26.10	7	25.46	25.15	0	16,686	0.00%
2022/06/30	4	26.08	0	0.00	25.90	4	16,644	0.02%
2022/06/29	11.5	26.11	18	26.10	26.00	-6.5	16,923	-0.04%
2022/06/28	18.5	25.91	35	26.15	26.30	-16.5	17,658	-0.09%
2022/06/27	3	25.80	5	25.48	25.65	-2	17,437	-0.01%
2022/06/24	30	24.68	15	24.27	25.05	15	17,648	0.08%
2022/06/23	0	0.00	5	23.30	23.30	-5	18,132	-0.03%
2022/06/22	8	23.98	10	23.30	23.10	-2	18,417	-0.01%
2022/06/16	11	24.23	0	0.00	23.70	11	20,589	0.05%
2022/06/15	4	24.49	1	25.00	24.30	3	20,702	0.01%
2022/06/14	3	23.93	2	23.90	24.30	1	21,396	0.00%
2022/06/13	4	24.36	0	0.00	24.15	4	22,083	0.02%
2022/06/10	7	24.81	0	0.00	24.80	7	22,111	0.03%
2022/06/08	7	25.14	3	25.10	25.00	4	22,093	0.02%
2022/06/07	11	25.43	0	25.40	25.35	11	22,136	0.05%
2022/06/06	12	25.45	6	25.72	25.45	6	22,251	0.03%
2022/06/01	1	26.65	0	0.00	26.15	1	22,225	0.00%
2022/05/31	2	26.65	4	26.50	26.40	-2	22,239	-0.01%
2022/05/30	10	26.17	3	26.32	26.35	7	21,982	0.03%
2022/05/27	3	25.47	0	0.00	25.30	3	21,776	0.01%
2022/05/25	0	0.00	0.1	25.75	25.60	-0.1	21,588	0.00%
2022/05/24	1	25.25	1	25.10	25.10	0	21,447	0.00%
2022/05/23	1	25.85	1	25.85	25.85	0	21,266	0.00%
2022/05/20	2	25.73	3	25.90	25.40	-1	21,200	0.00%
2022/05/19	2	24.80	0	0.00	25.55	2	21,124	0.01%
2022/05/18	7	25.61	3	25.53	25.60	4	21,041	0.02%
2022/05/17	4	25.26	5	25.16	25.20	-1	20,905	0.00%
2022/05/16	2	24.75	22	24.66	24.75	-20	20,794	-0.10%
2022/05/13	3.5	24.24	2	24.53	24.60	1.5	20,704	0.01%
2022/05/12	3	24.33	0	0.00	23.50	3	20,552	0.01%
2022/05/11	10	24.43	1	24.45	24.35	9	20,338	0.04%
2022/05/10	1	25.95	0	0.00	26.00	1	19,990	0.01%
2022/05/09	4	25.99	6	25.90	25.85	-2	19,871	-0.01%
2022/05/05	6	27.85	6	27.55	27.55	0	19,592	0.00%
2022/05/03	0	0.00	9	27.83	27.45	-9	19,425	-0.05%
2022/04/29	10	28.84	21	28.49	28.35	-11	19,134	-0.06%
2022/04/28	27	29.22	4	29.80	29.05	23	18,765	0.12%
2022/04/27	20	29.74	14.3	29.74	29.75	5.7	18,340	0.03%
2022/04/26	44	29.76	128.2	30.03	29.95	-84.2	17,840	-0.47%	大賣/
2022/04/25	13	28.33	12	28.28	28.45	1	16,770	0.01%
2022/04/22	4	29.90	1	30.40	30.10	3	16,309	0.02%
2022/04/21	20	29.96	12.2	29.73	29.70	7.8	15,852	0.05%
2022/04/20	28	30.54	5	30.61	30.30	23	15,463	0.15%
2022/04/19	44	30.45	23	30.49	30.80	21	15,050	0.14%
2022/04/18	11	30.18	4	29.99	29.90	7	14,302	0.05%
2022/04/15	25	30.55	14	30.76	30.35	11	13,943	0.08%
2022/04/14	6.9	29.99	10	30.03	30.15	-3.1	12,986	-0.02%
2022/04/13	12	29.23	10	29.59	29.30	2	12,442	0.02%
2022/04/12	12	29.30	10	28.90	29.10	2	12,085	0.02%
2022/04/11	17	29.49	18.3	29.89	28.90	-1.3	11,717	-0.01%
2022/04/08	8	29.11	12	29.20	29.35	-4	11,133	-0.04%
2022/04/07	8	28.33	24.2	28.41	28.15	-16.2	10,734	-0.15%
2022/04/06	3	29.37	8.1	29.41	29.60	-5.1	10,485	-0.05%
2022/04/01	12	29.16	59.8	28.98	29.00	-47.8	10,204	-0.47%
2022/03/31	19	29.41	40	29.43	28.75	-21	9,773	-0.21%
2022/03/30	2	28.38	8	28.08	28.45	-6	8,828	-0.07%
2022/03/29	3	29.12	13	28.86	28.65	-10	8,542	-0.12%
2022/03/28	16	28.45	33	28.57	28.75	-17	8,081	-0.21%
2022/03/25	6	28.00	49.1	27.77	27.80	-43.1	7,382	-0.58%
2022/03/24	20	27.81	40	27.96	27.75	-20	7,265	-0.28%
2022/03/23	20	27.03	8	27.01	27.10	12	6,549	0.18%
2022/03/22	22	27.02	11	27.26	27.45	11	6,329	0.17%
2022/03/21	21	27.00	13	26.95	27.00	8	5,717	0.14%
2022/03/18	0.8	25.32	0	0.00	25.30	0.8	4,929	0.02%
2022/03/17	124	25.90	3	26.02	25.80	121	4,815	2.51%	大買/鉅額交易
2022/03/16	13	25.78	15	25.80	26.25	-2	3,987	-0.05%
2022/03/09	3	24.50	9	24.38	24.45	-6	3,206	-0.19%
2022/03/08	7	23.21	3	23.60	22.85	4	3,085	0.13%
2022/03/07	5	24.11	2	24.65	23.70	3	3,046	0.10%
2022/03/04	8	24.81	7	24.49	24.45	1	3,021	0.03%
2022/02/25	2	23.30	0	0.00	23.15	2	3,000	0.07%
2022/02/24	6	23.16	0	0.00	23.15	6	3,058	0.20%
2022/02/23	0	0.00	15	23.80	23.80	-15	3,065	-0.49%
2022/02/17	0	0.00	22	23.96	24.05	-22	3,394	-0.65%
2022/02/16	0	0.00	20	23.80	23.75	-20	3,657	-0.55%
2022/02/09	0.2	24.15	0.7	24.20	24.25	-0.5	4,462	-0.01%
2022/02/08	3	24.05	0	0.00	24.15	3	4,596	0.07%
2022/01/26	2	22.85	0	0.00	22.85	2	5,026	0.04%
2022/01/25	0	22.80	5.4	22.61	22.55	-5.4	5,675	-0.09%
2022/01/24	1	23.00	0	0.00	22.95	1	6,206	0.02%
2022/01/21	0	0.00	1.5	23.80	23.50	-1.5	6,222	-0.02%
2022/01/19	1	23.90	1	23.95	23.95	0	6,273	0.00%
2022/01/12	0	0.00	3.1	24.30	24.20	-3.1	6,560	-0.05%
2022/01/11	1	24.35	3	24.30	24.30	-2	6,571	-0.03%
2022/01/07	5.6	24.33	1	24.35	24.30	4.6	6,820	0.07%
2022/01/06	0	0.00	0.8	24.75	24.65	-0.8	6,815	-0.01%
2022/01/05	0	0.00	16.2	24.93	24.80	-16.2	6,871	-0.24%
2022/01/03	0	0.00	5	25.00	24.70	-5	6,924	-0.07%
2021/12/30	9.9	25.00	0	24.95	24.95	9.9	6,998	0.14%
2021/12/29	0	0.00	18	24.96	25.05	-18	7,137	-0.25%
2021/12/28	0	0.00	1	24.70	24.70	-1	7,141	-0.01%
2021/12/27	0	0.00	1	24.80	24.80	-1	7,259	-0.01%
2021/12/23	2	25.10	1	24.90	24.95	1	7,758	0.01%
2021/12/22	2	24.90	0	0.00	24.85	2	7,827	0.03%
2021/12/21	2	24.98	21	24.95	25.05	-19	7,840	-0.24%
2021/12/20	22	25.40	21	25.29	25.35	1	7,910	0.01%
2021/12/17	11	24.68	4	24.75	24.65	7	7,703	0.09%
2021/12/15	0	0.00	1	24.30	24.30	-1	7,698	-0.01%
2021/12/14	6.2	24.41	5	24.43	24.20	1.2	7,866	0.02%
2021/12/13	2	24.85	3	25.17	24.80	-1	8,197	-0.01%
2021/12/10	2	24.60	0	0.00	24.65	2	8,217	0.02%
2021/12/09	4	24.76	2	24.53	24.55	2	8,237	0.02%
2021/12/08	1	24.40	0	0.00	24.30	1	8,224	0.01%
2021/12/07	0	0.00	1	24.05	24.15	-1	8,207	-0.01%
2021/12/06	1	24.05	0.3	24.10	24.00	0.7	8,202	0.01%
2021/12/03	2	24.55	0	0.00	24.10	2	8,231	0.02%
2021/12/02	1	24.00	0	0.00	24.15	1	8,218	0.01%
2021/11/30	1	24.50	0	0.00	24.45	1	8,237	0.01%
2021/11/29	1	24.20	13	24.15	24.25	-12	8,258	-0.15%
2021/11/26	3	24.65	0	0.00	24.55	3	8,247	0.04%
2021/11/24	1	25.10	1	25.10	25.05	0	8,274	0.00%
2021/11/23	0	0.00	1	24.90	24.80	-1	8,269	-0.01%
2021/11/19	13	25.05	0	0.00	25.05	13	8,309	0.16%
2021/11/18	5	25.00	3	25.23	25.45	2	8,303	0.02%
2021/11/17	2	24.75	0	0.00	24.80	2	8,230	0.02%
2021/11/16	1	25.00	1	25.05	25.05	0	8,189	0.00%
2021/11/15	11	25.06	8.2	24.99	25.00	2.8	8,180	0.03%
2021/11/12	1	26.55	3	26.40	26.20	-2	8,018	-0.02%
2021/11/10	9.3	27.21	3.4	27.07	27.05	5.9	7,949	0.07%
2021/11/09	20	27.81	0	0.00	27.60	20	7,845	0.25%
2021/11/05	0	0.00	4	27.45	27.35	-4	7,642	-0.05%
2021/11/04	15	28.10	9	27.93	27.90	6	7,595	0.08%
2021/11/03	35	27.64	15	27.61	28.05	20	7,524	0.27%
2021/11/02	77	27.51	72	27.66	27.75	5	7,250	0.07%
2021/11/01	4	26.93	44	26.47	27.20	-40	6,671	-0.60%
2021/10/29	2	24.90	0	0.00	24.75	2	6,307	0.03%
2021/10/27	11	24.76	0	0.00	24.85	11	6,775	0.16%
2021/10/25	3	25.13	3	25.00	25.05	0	6,845	0.00%
2021/10/22	13	24.90	2	25.00	24.80	11	6,955	0.16%
2021/10/21	12	25.78	11	26.03	25.50	1	7,011	0.01%
2021/10/20	2	25.78	3	26.05	26.35	-1	6,926	-0.01%
2021/10/18	1	25.30	0	0.00	25.20	1	6,903	0.01%
2021/10/15	6	25.57	5	25.43	25.30	1	6,979	0.01%
2021/10/14	1	24.65	1	24.60	24.65	0	6,956	0.00%
2021/10/13	0	0.00	3	24.75	24.55	-3	7,165	-0.04%
2021/10/08	0	0.00	3	26.10	25.85	-3	7,302	-0.04%
2021/10/07	0	0.00	4.1	25.89	26.10	-4.1	7,418	-0.05%
2021/10/06	4	25.86	2	25.85	25.55	2	7,528	0.03%
2021/10/05	3	24.35	3	24.85	25.00	0	7,713	0.00%
2021/10/04	12	25.71	10	25.30	24.80	2	7,782	0.03%
2021/10/01	12	26.58	22	27.23	26.15	-10	7,827	-0.13%
2021/09/30	2	26.80	0	0.00	26.75	2	7,689	0.03%
2021/09/29	1	26.35	0	0.00	26.55	1	7,694	0.01%
2021/09/28	17	25.94	14	26.03	26.20	3	7,782	0.04%
2021/09/27	1	26.35	19	26.09	26.35	-18	8,029	-0.22%
2021/09/24	3	25.20	0	0.00	25.20	3	8,368	0.04%
2021/09/17	8	26.38	5	26.42	25.95	3	11,245	0.03%
2021/09/16	64	27.37	32	27.08	26.95	32	11,377	0.28%
2021/09/15	10	26.60	38	26.32	26.60	-28	11,345	-0.25%
2021/09/14	4	25.71	0	0.00	25.80	4	11,464	0.03%
2021/09/13	0	0.00	11.2	26.10	26.20	-11.2	11,873	-0.09%
2021/09/09	0	0.00	3	25.10	25.30	-3	12,387	-0.02%
2021/09/08	1	24.90	0	0.00	24.80	1	12,510	0.01%
2021/09/07	0	0.00	6	25.90	25.80	-6	12,853	-0.05%
2021/09/06	0	0.00	6	26.30	25.50	-6	13,110	-0.05%
2021/09/03	0	0.00	7	26.54	26.05	-7	13,308	-0.05%
2021/09/02	0.1	26.15	10	26.15	26.25	-9.9	13,506	-0.07%
2021/09/01	2	26.35	0	0.00	26.30	2	13,602	0.01%
2021/08/31	17	26.39	9	26.49	26.55	8	13,779	0.06%
2021/08/30	30	26.27	0	0.00	26.05	30	14,013	0.21%
2021/08/26	2	25.65	1	26.35	25.55	1	14,485	0.01%
2021/08/25	0	0.00	1	25.65	25.70	-1	14,827	-0.01%
2021/08/24	2	25.30	1	25.55	25.35	1	15,153	0.01%
2021/08/23	1	25.05	1	25.05	25.15	0	15,967	0.00%
2021/08/20	1	23.90	0	0.00	24.25	1	16,902	0.01%
2021/08/19	0	0.00	6	24.43	24.05	-6	17,534	-0.03%
2021/08/18	0.2	23.90	5	23.74	25.05	-4.8	18,007	-0.03%
2021/08/17	1	24.70	2	24.85	24.20	-1	18,263	-0.01%
2021/08/16	1	25.00	5	25.65	24.75	-4	18,509	-0.02%
2021/08/13	2	26.20	0	0.00	26.10	2	18,716	0.01%
2021/08/12	2	27.00	0	0.00	26.95	2	19,189	0.01%
2021/08/11	13	26.95	14	27.09	26.65	-1	20,136	0.00%
2021/08/10	8	28.11	5	27.50	27.45	3	20,604	0.01%
2021/08/09	2	28.25	2	28.45	28.20	0	21,128	0.00%
2021/08/06	7	28.21	0	0.00	28.05	7	21,907	0.03%
2021/08/05	13	28.28	10	28.15	28.15	3	22,721	0.01%
2021/08/04	19	28.79	10	29.15	28.70	9	23,284	0.04%
2021/08/03	41	28.92	60	28.75	29.20	-19	24,071	-0.08%
2021/08/02	5	27.50	17	27.90	27.90	-12	24,733	-0.05%
2021/07/30	0	0.00	44	27.53	27.20	-44	25,744	-0.17%
2021/07/28	5	26.93	2	27.00	27.00	3	29,707	0.01%
2021/07/27	59	28.22	22	28.02	27.75	37	30,748	0.12%
2021/07/26	5	27.83	0	0.00	27.70	5	31,611	0.02%
2021/07/23	0	0.00	23	27.82	27.70	-23	33,122	-0.07%
2021/07/22	13	27.63	24	27.51	27.05	-11	34,888	-0.03%
2021/07/21	43.3	27.48	62	28.48	27.25	-18.7	36,962	-0.05%
2021/07/20	108	28.17	0	0.00	28.10	108	38,096	0.28%	大買/鉅額交易
2021/07/19	8	29.28	21.1	29.32	28.95	-13.1	39,502	-0.03%
2021/07/16	1	29.25	0	0.00	28.90	1	41,385	0.00%
2021/07/15	9	28.82	25	28.12	28.95	-16	41,753	-0.04%
2021/07/14	4	27.80	0	0.00	27.80	4	42,839	0.01%
2021/07/13	1	28.25	28	28.42	28.30	-27	43,760	-0.06%
2021/07/12	49	29.33	8	30.01	29.15	41	44,544	0.09%
2021/07/09	6	28.73	4	28.95	28.80	2	44,484	0.00%
2021/07/08	13	28.89	17	29.03	29.30	-4	44,900	-0.01%
2021/07/07	47	28.83	37.1	28.66	28.40	9.9	45,354	0.02%
2021/07/06	11.2	29.06	34.1	29.16	29.10	-22.9	46,245	-0.05%
2021/07/05	11.1	29.46	8	29.68	29.55	3.1	46,413	0.01%
2021/07/02	53	30.14	23	29.82	29.65	30	46,846	0.06%
2021/07/01	39	29.86	89	30.48	29.50	-50	47,282	-0.11%
2021/06/30	102.4	31.10	34.1	31.43	30.50	68.3	46,959	0.15%	大買/
2021/06/29	122.4	31.07	78	31.10	31.30	44.4	46,253	0.10%	大買/
2021/06/28	37	29.37	19	29.53	29.90	18	44,851	0.04%
2021/06/25	10	28.57	28	28.77	28.20	-18	44,130	-0.04%
2021/06/24	12	28.43	24	28.31	28.45	-12	44,060	-0.03%
2021/06/23	0	0.00	6	27.24	27.45	-6	43,780	-0.01%
2021/06/22	9	27.89	20	28.05	27.70	-11	43,618	-0.03%
2021/06/21	25	26.47	107.5	26.64	26.75	-82.5	43,200	-0.19%	大賣/
2021/06/18	41	27.69	11	28.07	27.55	30	42,998	0.07%
2021/06/17	2	28.25	1	28.30	28.45	1	42,814	0.00%
2021/06/16	110	28.85	20	29.10	28.35	90	42,749	0.21%	大買/
2021/06/15	5	29.25	10	29.20	29.20	-5	42,399	-0.01%
2021/06/11	2	28.85	32	29.12	28.40	-30	42,182	-0.07%
2021/06/09	0.1	28.50	5	28.95	28.50	-4.9	41,841	-0.01%
2021/06/08	7	29.42	2	29.53	28.95	5	41,819	0.01%
2021/06/07	4	29.09	17	28.86	29.00	-13	41,699	-0.03%
2021/06/04	19	28.85	6	28.89	28.70	13	41,580	0.03%
2021/06/03	6.3	29.62	34	29.95	29.65	-27.7	41,396	-0.07%
2021/06/02	4	29.29	8	29.31	29.65	-4	41,181	-0.01%
2021/06/01	27.1	29.09	22	29.02	29.15	5.1	40,922	0.01%
2021/05/31	29	29.67	16	29.71	29.30	13	40,676	0.03%
2021/05/28	30	28.50	71	28.52	28.25	-41	40,142	-0.10%
2021/05/27	60	27.11	28	27.17	26.90	32	39,266	0.08%
2021/05/26	55	26.52	49	26.59	26.80	6	38,735	0.02%
2021/05/25	17	25.80	6	25.50	25.80	11	38,339	0.03%
2021/05/24	5.1	25.37	5	25.54	25.65	0.1	38,199	0.00%
2021/05/21	33	25.42	11	25.35	25.30	22	38,032	0.06%
2021/05/20	7	24.90	13	25.44	24.55	-6	37,934	-0.02%
2021/05/19	50	25.38	38	25.62	25.90	12	37,474	0.03%
2021/05/18	57	23.69	33.3	24.00	24.30	23.7	36,681	0.06%
2021/05/17	13	22.12	9	22.77	22.10	4	36,245	0.01%
2021/05/14	22	25.21	11	26.04	24.55	11	35,672	0.03%
2021/05/13	14	25.79	21	25.67	25.35	-7	34,903	-0.02%
2021/05/12	26	28.78	18	28.74	28.15	8	34,109	0.02%
2021/05/11	68	31.82	45	32.33	31.25	23	33,480	0.07%
2021/05/10	23	34.93	77	34.59	34.70	-54	32,591	-0.17%
2021/05/07	55	33.52	18.2	33.55	33.40	36.8	31,538	0.12%
2021/05/06	82	35.56	49	35.31	34.10	33	30,530	0.11%
2021/05/05	28.3	33.27	222	33.63	34.10	-193.8	28,108	-0.69%	大賣/鉅額交易
2021/05/04	14.1	31.94	24.4	31.52	31.00	-10.4	26,584	-0.04%
2021/05/03	22	34.59	27.7	34.44	33.00	-5.7	25,599	-0.02%
2021/04/29	47.1	34.64	58	34.79	34.50	-10.9	25,240	-0.04%
2021/04/28	92.2	34.55	68	35.02	35.30	24.2	23,841	0.10%
2021/04/27	84	31.31	71	31.38	32.45	13	22,174	0.06%
2021/04/26	31.2	28.95	24.9	28.83	29.65	6.3	20,154	0.03%
2021/04/23	49.9	27.56	54	27.17	27.00	-4.2	19,023	-0.02%
2021/04/22	70.1	26.42	72.1	26.48	27.10	-2	17,660	-0.01%
2021/04/21	14	25.01	40.1	25.18	24.90	-26.1	15,604	-0.17%
2021/04/20	74	24.89	20	24.79	25.00	54	15,167	0.36%
2021/04/19	51.1	24.48	103.3	24.42	24.95	-52.3	14,057	-0.37%	大賣/
2021/04/16	142	22.27	107.8	22.10	22.70	34.2	13,045	0.26%	大買/大賣/
2021/04/15	1	21.25	1	20.90	21.15	0	12,194	0.00%
2021/04/14	44	21.02	6	20.30	20.70	38	12,258	0.31%
2021/04/13	56	21.90	13	22.02	21.60	43	11,966	0.36%
2021/04/12	21	21.80	48	21.46	22.20	-27	11,508	-0.23%
2021/04/09	34	20.66	2	20.63	20.55	32	10,573	0.30%
2021/04/08	27	21.31	40.4	21.45	21.10	-13.4	10,310	-0.13%
2021/04/07	12	20.50	48	20.60	21.00	-36	9,823	-0.37%
2021/04/06	31	19.80	0.1	19.75	19.80	30.9	9,588	0.32%
2021/04/01	10	19.70	0	0.00	19.70	10	9,580	0.10%
2021/03/31	0	0.00	5	19.75	19.80	-5	9,645	-0.05%
2021/03/30	0	0.00	10	19.70	19.75	-10	9,716	-0.10%
2021/03/29	15	20.02	20	19.90	19.90	-5	9,995	-0.05%
2021/03/26	5	19.55	15	19.55	19.60	-10	10,000	-0.10%
2021/03/25	0	0.00	5	19.15	19.10	-5	10,195	-0.05%
2021/03/24	6	19.19	10	19.25	19.25	-4	10,302	-0.04%
2021/03/23	36	19.59	0	0.00	19.30	36	10,399	0.35%
2021/03/22	10	19.80	15	19.75	19.75	-5	10,461	-0.05%
2021/03/19	5	19.25	0	0.00	19.25	5	10,574	0.05%
2021/03/18	26	19.56	3	19.45	19.45	23	10,689	0.22%
2021/03/17	5	19.70	0	0.00	19.45	5	10,864	0.05%
2021/03/15	12	19.80	0	0.00	19.75	12	11,333	0.11%
2021/03/12	5	19.75	16	19.87	19.70	-11	11,609	-0.09%
2021/03/11	5	19.45	2	19.40	19.35	3	11,871	0.03%
2021/03/10	24	19.75	11	19.42	19.50	13	11,945	0.11%
2021/03/09	22	19.08	63	19.01	19.00	-41	12,019	-0.34%
2021/03/08	12	19.34	28	19.47	19.20	-16	12,130	-0.13%
2021/03/05	20	19.55	0	0.00	19.30	20	12,435	0.16%
2021/03/04	12	20.03	0	0.00	20.05	12	12,882	0.09%
2021/03/03	3	20.00	8	20.45	20.20	-5	13,743	-0.04%
2021/03/02	14	20.04	3	20.20	19.70	11	13,676	0.08%
2021/02/26	0	0.00	12	20.29	20.05	-12	14,145	-0.08%
2021/02/25	10	20.15	4	20.10	20.10	6	14,217	0.04%
2021/02/24	5	20.15	22	20.21	20.00	-17	14,252	-0.12%
2021/02/23	3	20.10	12	20.13	20.00	-9	14,186	-0.06%
2021/02/22	3	19.90	11	20.05	20.10	-8	14,303	-0.06%
2021/02/19	5	19.55	6.6	19.53	19.65	-1.6	14,180	-0.01%
2021/02/18	1.6	19.27	6	19.50	19.60	-4.4	14,283	-0.03%
2021/02/17	2	19.18	32	19.16	19.25	-30	14,352	-0.21%
2021/02/05	2	18.65	0	0.00	18.50	2	14,434	0.01%
2021/02/04	6	18.70	22	18.66	18.60	-16	14,728	-0.11%
2021/02/03	1	18.65	0.4	18.00	18.10	0.6	14,892	0.00%
2021/02/02	0	0.00	2	18.25	18.30	-2	15,281	-0.01%
2021/02/01	12	17.59	10	18.00	18.00	2	15,529	0.01%
2021/01/29	2	18.30	2	18.20	18.00	0	15,765	0.00%
2021/01/28	1	18.35	0	0.00	18.15	1	16,275	0.01%
2021/01/27	12	18.60	5	18.60	18.60	7	16,530	0.04%
2021/01/26	7	18.96	0	0.00	18.80	7	16,971	0.04%
2021/01/25	19	18.99	1.4	19.22	19.25	17.6	17,313	0.10%
2021/01/22	48	19.15	59	19.23	19.20	-11	17,522	-0.06%
2021/01/21	10	18.10	9	17.71	18.10	1	17,231	0.01%
2021/01/20	30	17.83	11	17.76	17.35	19	17,754	0.11%
2021/01/19	11	18.72	0	0.00	18.35	11	18,033	0.06%
2021/01/18	15	17.37	16	17.65	18.00	-1	18,167	-0.01%
2021/01/15	5	18.03	2	18.00	17.85	3	18,560	0.02%
2021/01/14	3	18.70	0	0.00	18.65	3	18,778	0.02%
2021/01/13	3	18.75	0	0.00	18.70	3	18,975	0.02%
2021/01/12	11	18.87	0	0.00	18.60	11	19,213	0.06%
2021/01/11	1	19.20	15	19.10	19.10	-14	19,920	-0.07%
2021/01/08	11	18.92	0	0.00	18.90	11	20,718	0.05%
2021/01/07	17	19.35	17	19.58	19.45	0	22,688	0.00%
2021/01/06	23	18.98	85	18.94	18.70	-62	24,370	-0.25%
2021/01/05	19	19.47	11	19.40	19.45	8	25,785	0.03%
2021/01/04	39	19.80	2	19.70	19.70	37	27,448	0.13%
2020/12/31	14	20.19	11	20.20	20.10	3	28,462	0.01%
2020/12/30	5	20.28	3	20.40	20.30	2	28,741	0.01%
2020/12/29	81	20.70	29	20.89	20.45	52	29,676	0.18%
2020/12/28	10	20.25	47	20.25	20.15	-37	29,606	-0.12%
2020/12/25	7	20.17	0	0.00	20.20	7	29,736	0.02%
2020/12/24	23	20.30	10	20.34	20.05	13	30,004	0.04%
2020/12/23	22	20.51	0	0.00	20.20	22	30,378	0.07%
2020/12/22	9	20.33	64	19.51	19.60	-55	30,648	-0.18%
2020/12/21	56	20.26	33	20.27	20.35	23	30,718	0.07%
2020/12/18	13	19.88	3	19.87	19.80	10	30,755	0.03%
2020/12/17	5	19.75	0	0.00	19.75	5	30,826	0.02%
2020/12/16	2	20.00	0	0.00	19.95	2	30,903	0.01%
2020/12/15	26	19.85	2	19.70	19.70	24	31,315	0.08%
2020/12/14	11	20.30	14	19.91	20.30	-3	31,321	-0.01%
2020/12/11	7	20.39	110	20.41	20.05	-103	31,531	-0.33%	大賣/鉅額交易
2020/12/10	24	20.61	4.6	20.87	20.50	19.4	32,173	0.06%
2020/12/09	15	20.72	12	21.01	20.55	3	32,638	0.01%
2020/12/08	17	21.05	7	21.50	20.95	10	34,293	0.03%
2020/12/07	59	21.09	6	21.03	20.85	53	34,691	0.15%
2020/12/04	3	20.68	55	20.75	20.65	-52	35,454	-0.15%
2020/12/03	70	21.02	12	20.92	20.60	58	36,695	0.16%
2020/12/02	17	20.52	35	20.55	20.60	-18	37,887	-0.05%
2020/12/01	12	21.00	28	20.91	20.85	-16	38,339	-0.04%
2020/11/30	10	21.40	5	21.32	21.35	5	38,761	0.01%
2020/11/27	19	20.88	55.3	20.64	20.80	-36.3	38,628	-0.09%
2020/11/26	16	20.01	2	20.10	19.85	14	38,010	0.04%
2020/11/25	26	20.08	40	19.97	19.90	-14	38,502	-0.04%
2020/11/24	2	19.40	22	19.35	19.45	-20	38,115	-0.05%
2020/11/23	3	19.25	4	19.11	19.15	-1	38,060	0.00%
2020/11/20	6	18.93	2	19.05	19.00	4	38,056	0.01%
2020/11/19	25	19.20	8.5	19.11	19.20	16.5	38,234	0.04%
2020/11/18	19	18.92	0	0.00	18.85	19	38,335	0.05%
2020/11/17	4	18.98	8	18.90	18.90	-4	38,556	-0.01%
2020/11/16	24	19.06	7	18.99	18.85	17	38,716	0.04%
2020/11/13	1	18.80	17	19.19	19.35	-16	39,033	-0.04%
2020/11/12	28	18.94	12	18.70	18.70	16	39,568	0.04%
2020/11/11	8	19.16	2	19.10	19.20	6	39,631	0.02%
2020/11/10	13	19.52	9	19.16	19.20	4	39,666	0.01%
2020/11/09	13.3	20.13	5	20.25	20.10	8.3	39,412	0.02%
2020/11/06	33	20.31	22	20.48	20.15	11	39,594	0.03%
2020/11/05	64	20.48	43	20.71	20.45	21	40,590	0.05%
2020/11/04	18	20.20	1.4	20.14	20.05	16.6	40,637	0.04%
2020/11/03	35.1	20.54	54	20.68	20.45	-19	41,046	-0.05%
2020/11/02	15.1	19.70	18	19.96	19.95	-3	40,889	-0.01%
2020/10/30	22.1	20.81	10	20.80	20.10	12.1	40,665	0.03%
2020/10/29	1	20.30	6	20.49	20.60	-5	41,076	-0.01%
2020/10/28	30	20.82	28	21.01	20.60	2	41,354	0.00%
2020/10/27	16	20.63	7	20.96	20.45	9	40,705	0.02%
2020/10/26	13	20.84	4	20.60	20.60	9	40,295	0.02%
2020/10/23	21	20.98	23	21.02	20.85	-2	40,027	0.00%
2020/10/22	22	20.51	14	20.68	20.60	8	39,509	0.02%
2020/10/21	3	20.75	16	20.65	20.55	-13	39,134	-0.03%
2020/10/20	5	20.81	1	20.85	20.85	4	38,902	0.01%
2020/10/19	61	20.75	15	20.89	21.10	46	38,609	0.12%
2020/10/16	38.5	21.12	131	20.90	20.60	-92.5	37,892	-0.24%	大賣/
2020/10/15	126	21.70	159	21.97	21.85	-33	37,047	-0.09%	大買/大賣/
2020/10/14	70	21.21	33	21.29	21.00	37	34,946	0.11%
2020/10/13	60	20.10	50	20.00	20.00	10	32,964	0.03%
2020/10/12	48	19.98	73	20.02	20.45	-25	31,353	-0.08%
2020/10/08	53	18.55	37	18.35	18.60	16	29,686	0.05%
2020/10/07	8	17.88	89	17.77	17.85	-81	28,511	-0.28%
2020/10/06	134	18.14	48	18.12	17.80	86	28,220	0.30%	大買/
2020/10/05	0	0.00	5	17.39	17.55	-5	27,286	-0.02%
2020/09/29	7	17.25	23	17.18	16.80	-16	27,101	-0.06%
2020/09/28	10	17.14	9	16.72	17.00	1	26,757	0.00%
2020/09/25	8	16.59	4	16.66	16.10	4	26,283	0.02%
2020/09/24	5	16.89	6	17.23	16.75	-1	25,687	0.00%
2020/09/23	8	16.79	1	17.05	17.05	7	25,407	0.03%
2020/09/22	11	16.60	6	16.62	16.85	5	25,149	0.02%
2020/09/21	9	16.93	6	16.87	16.85	3	25,138	0.01%
2020/09/18	33	17.48	38	17.26	17.00	-5	24,931	-0.02%
2020/09/17	16	17.14	10	16.95	17.00	6	24,366	0.02%
2020/09/16	50	17.19	21	16.92	17.05	29	24,148	0.12%
2020/09/15	34	17.41	62	17.31	17.00	-28	23,753	-0.12%
2020/09/14	24	16.75	8	16.82	16.60	16	22,933	0.07%
2020/09/11	131	17.54	142	17.59	17.45	-11	22,205	-0.05%	大買/大賣/
2020/09/10	54	16.96	51	16.85	17.05	3	20,392	0.01%
2020/09/09	96	16.50	143.8	16.81	16.80	-47.8	19,644	-0.24%	大賣/
2020/09/08	217	16.87	196.1	16.43	16.05	20.9	18,507	0.11%	大買/大賣/
2020/09/07	111	16.52	142	16.85	16.90	-31	17,118	-0.18%	大買/大賣/
2020/09/04	21	15.54	10	15.50	15.40	11	15,736	0.07%
2020/09/03	103	15.40	14	15.18	15.55	89	15,095	0.59%	大買/
2020/09/02	42	14.93	31	14.94	15.15	11	14,301	0.08%
2020/09/01	21	14.86	15	14.77	14.65	6	13,840	0.04%
2020/08/31	27	15.05	37	14.83	14.95	-10	13,480	-0.07%
2020/08/28	1	14.30	40	14.50	14.45	-39	12,728	-0.31%
2020/08/27	1	14.65	10	14.80	14.35	-9	12,568	-0.07%
2020/08/25	42	14.64	1	14.60	14.60	41	12,238	0.33%
2020/08/24	35	14.46	24	14.44	14.55	11	11,913	0.09%
2020/08/21	15	14.45	10	14.54	14.40	5	11,655	0.04%
2020/08/20	35	13.77	56	13.69	13.90	-21	11,333	-0.19%
2020/08/19	17	14.85	19	14.86	14.35	-2	10,965	-0.02%
2020/08/18	25	14.92	51.8	14.98	14.85	-26.8	10,457	-0.26%
2020/08/17	5	14.29	1	14.60	14.40	4	9,697	0.04%
2020/08/14	54	14.04	52	13.96	13.90	2	9,298	0.02%
2020/08/13	0	0.00	9	13.82	13.70	-9	9,005	-0.10%
2020/08/12	37	14.32	64	14.17	14.10	-27	8,795	-0.31%
2020/08/11	118	14.22	157	13.76	14.20	-39	8,377	-0.47%	大買/大賣/
2020/08/10	22	14.49	57	14.99	15.05	-35	7,094	-0.49%
2020/08/07	11	13.32	13	13.77	13.70	-2	6,479	-0.03%
2020/08/06	0	0.00	12	13.07	13.10	-12	5,856	-0.20%
2020/08/05	0	0.00	0.1	12.75	12.90	-0.1	5,551	0.00%
2020/08/04	11	12.91	64	12.87	12.85	-53	5,409	-0.98%
2020/08/03	112	11.88	71	12.02	12.30	41	4,639	0.88%	大買/
2020/07/31	55	11.11	0	0.00	11.20	55	4,074	1.35%
2020/07/29	0	0.00	1	10.90	10.90	-1	4,512	-0.02%
2020/07/28	31	10.84	0	0.00	10.75	31	4,506	0.69%
2020/07/24	1	10.90	0	0.00	10.95	1	4,486	0.02%
2020/07/22	1	11.25	1	11.15	11.15	0	4,464	0.00%
2020/07/21	0	0.00	12	11.10	11.10	-12	4,394	-0.27%
2020/07/20	0	0.00	12	10.85	10.95	-12	4,380	-0.27%
2020/07/17	1	11.00	0	0.00	10.95	1	4,381	0.02%
2020/07/15	40	11.50	5.2	11.25	11.25	34.8	4,316	0.81%
2020/07/14	10	11.20	1	11.20	11.15	9	4,151	0.22%
2020/07/13	25	11.30	25	11.30	11.25	0	4,121	0.00%
2020/07/10	2	11.20	2	11.40	11.20	0	4,071	0.00%
2020/07/09	24	11.59	62	11.38	11.70	-38	3,952	-0.96%
2020/07/08	31	11.00	12.2	11.24	11.20	18.8	3,630	0.52%
2020/07/07	2	10.90	2	10.95	10.95	0	3,524	0.00%
2020/07/06	0	0.00	30	10.85	10.85	-30	3,490	-0.86%
2020/07/02	10	10.90	5	10.90	10.85	5	3,486	0.14%
2020/07/01	0	0.00	7	10.87	10.90	-7	3,448	-0.20%
2020/06/30	64	10.88	5.1	10.90	10.85	58.9	3,416	1.72%
2020/06/29	1	10.45	0	0.00	10.45	1	3,197	0.03%
2020/06/19	1.6	10.55	1	10.70	10.60	0.6	3,280	0.02%
2020/06/17	0	0.00	1	10.65	10.65	-1	3,227	-0.03%
2020/06/16	0	0.00	1	10.40	10.40	-1	3,116	-0.03%
2020/06/15	1	10.35	0	0.00	10.25	1	3,177	0.03%
2020/06/12	2	10.18	0	0.00	10.25	2	3,202	0.06%
2020/06/11	2	10.35	0	0.00	10.40	2	3,232	0.06%
2020/06/10	1	10.80	0	0.00	10.80	1	3,203	0.03%
2020/06/09	0	0.00	10	10.95	10.90	-10	3,259	-0.31%
2020/06/01	0	0.00	30	10.78	10.85	-30	3,313	-0.91%
2020/05/28	13	10.88	0	0.00	10.75	13	3,320	0.39%
2020/05/27	10	10.65	0	0.00	10.60	10	3,257	0.31%
2020/05/25	20	10.75	0	0.00	10.70	20	3,271	0.61%
2020/05/21	5	10.60	0	0.00	10.55	5	3,219	0.16%
2020/05/19	1	10.80	1	10.75	10.75	0	3,191	0.00%
2020/05/15	1	10.40	0	0.00	10.40	1	3,123	0.03%
2020/05/14	2	10.55	0	0.00	10.50	2	3,102	0.06%
2020/05/13	1	11.10	0	0.00	10.95	1	3,060	0.03%
2020/05/11	0	0.00	0.1	10.90	10.95	-0.1	2,978	0.00%
2020/05/08	0	0.00	8	10.70	10.65	-8	2,932	-0.27%
2020/05/07	6	10.60	7	10.65	10.65	-1	2,927	-0.03%
2020/05/06	29	11.02	0	0.00	10.60	29	2,909	1.00%
2020/05/04	1	9.68	3	9.68	9.69	-2	2,448	-0.08%
2020/04/29	0	0.00	5	9.68	9.71	-5	2,468	-0.20%
2020/04/28	0	0.00	12	9.50	9.49	-12	2,470	-0.49%
2020/04/09	1	8.80	0	0.00	8.78	1	2,954	0.03%
2020/04/07	5	8.50	0.6	8.50	8.50	4.4	2,997	0.15%
2020/03/27	1	8.31	20	8.40	8.28	-19	3,348	-0.57%
2020/03/26	10	8.18	0	0.00	8.20	10	3,430	0.29%
2020/03/25	10	8.23	0	0.00	8.21	10	3,452	0.29%
2020/03/20	0	0.00	1	7.54	7.51	-1	3,451	-0.03%
2020/03/19	1	6.93	10	7.00	6.97	-9	3,423	-0.26%
2020/03/12	1	9.11	0	0.00	9.00	1	3,163	0.03%
2020/03/10	2	9.37	0	0.00	9.61	2	3,089	0.06%
2020/03/03	0	0.00	2	10.20	10.10	-2	2,978	-0.07%
2020/02/19	1	10.65	1	10.75	10.70	0	2,944	0.00%
2020/02/13	0	0.00	2	10.80	10.80	-2	2,962	-0.07%
2020/02/10	0	0.00	1	10.70	10.70	-1	2,900	-0.03%
2020/02/07	5	10.88	0	0.00	10.85	5	2,894	0.17%
2020/02/06	1	11.10	15	11.10	11.05	-14	2,909	-0.48%
2020/02/05	1	11.00	0	0.00	11.00	1	2,889	0.03%
2020/02/04	1	11.00	1	11.10	11.15	0	2,859	0.00%
2020/02/03	2	10.70	0	0.00	10.90	2	2,993	0.07%
2020/01/30	2	11.08	2	11.20	11.05	0	2,920	0.00%
2020/01/20	6	12.00	1	11.95	11.95	5	2,828	0.18%
2020/01/17	0	0.00	2	12.05	12.00	-2	2,792	-0.07%
2020/01/16	2	11.90	5	11.90	12.00	-3	2,755	-0.11%
2020/01/14	1	11.75	3	11.88	11.80	-2	2,591	-0.08%
2020/01/13	4	11.63	2	11.75	11.85	2	2,536	0.08%
2020/01/10	1	11.25	0	0.00	11.30	1	2,415	0.04%
2020/01/08	1	11.20	0	0.00	11.15	1	2,413	0.04%
2020/01/06	5	11.33	0	0.00	11.25	5	2,374	0.21%
2020/01/03	2	11.45	6.1	11.58	11.50	-4.1	2,340	-0.17%
2020/01/02	1	11.50	1	11.45	11.50	0	2,340	0.00%
2019/12/27	1	11.05	1	11.20	11.25	0	2,164	0.00%
2019/12/26	1	11.00	1	11.00	11.00	0	2,111	0.00%
2019/12/25	4	11.00	2	11.05	11.05	2	2,092	0.10%
2019/12/24	5	11.26	0	0.00	11.15	5	2,058	0.24%
2019/12/23	0	0.00	10	10.90	11.10	-10	1,822	-0.55%
2019/12/13	2	10.50	0	0.00	10.50	2	1,768	0.11%
2019/12/12	0	0.00	1	10.55	10.55	-1	1,758	-0.06%
2019/12/04	2	10.50	0	0.00	10.50	2	1,762	0.11%
2019/12/03	1	10.60	1	10.55	10.55	0	1,768	0.00%
2019/12/02	2	10.60	0	0.00	10.60	2	1,804	0.11%
2019/11/22	5	10.70	0	0.00	10.70	5	1,809	0.28%
2019/11/13	0	0.00	3	10.75	10.70	-3	1,799	-0.17%
2019/11/04	1	10.55	0	0.00	10.55	1	1,688	0.06%
2019/10/31	2	10.85	0	0.00	10.65	2	1,739	0.11%
2019/10/29	0	0.00	1	10.45	10.45	-1	1,577	-0.06%
2019/10/22	0	0.00	0.8	10.60	10.55	-0.8	1,641	-0.05%
2019/10/18	1	10.65	0	0.00	10.40	1	1,743	0.06%
2019/10/09	1	10.50	0	0.00	10.50	1	1,876	0.05%
2019/10/08	3	10.57	1	10.50	10.50	2	1,881	0.11%
2019/10/07	0	0.00	0.3	10.65	10.65	-0.3	1,834	-0.02%
2019/10/02	30	10.75	0	0.00	10.70	30	1,903	1.58%
2019/09/26	1	10.70	1	10.80	10.75	0	1,916	0.00%
2019/09/25	0	0.00	2	10.70	10.75	-2	1,925	-0.10%
2019/09/24	1	10.90	0	0.00	10.75	1	1,940	0.05%
2019/09/12	0	0.00	0.1	11.00	10.55	-0.1	1,829	-0.01%
2019/08/29	2	10.00	0	0.00	10.00	2	1,956	0.10%
2019/08/27	2	10.00	0	0.00	10.00	2	2,111	0.09%
2019/08/23	2	9.75	0	0.00	10.05	2	2,175	0.09%
2019/08/15	1	9.92	2	9.94	9.95	-1	2,269	-0.04%
2019/08/14	2	10.00	0	0.00	10.00	2	2,387	0.08%
2019/07/22	2	11.20	0	0.00	11.15	2	2,425	0.08%
2019/07/18	2	11.30	0	0.00	11.25	2	2,438	0.08%
2019/07/10	20	11.20	0	0.00	11.15	20	2,363	0.85%
2019/06/26	1	11.00	2	10.98	11.00	-1	2,438	-0.04%
2019/06/05	2	11.70	2	11.50	11.50	0	2,834	0.00%
2019/06/03	0	0.00	2	11.40	11.40	-2	2,631	-0.08%
2019/05/31	3	11.40	1	11.55	11.30	2	2,597	0.08%
2019/05/20	0	0.00	12	10.89	11.10	-12	2,402	-0.50%
2019/05/10	0	0.00	10	10.90	10.75	-10	2,876	-0.35%
2019/05/09	1	11.10	1	11.05	10.90	0	2,885	0.00%
2019/05/03	1	11.30	0	0.00	11.20	1	2,934	0.03%
2019/04/30	0	0.00	10	10.80	10.90	-10	2,817	-0.35%
2019/04/24	0	0.00	5	11.05	10.95	-5	2,826	-0.18%
2019/04/23	5	11.00	2	11.03	11.05	3	2,772	0.11%
2019/04/22	1	10.95	3	10.90	10.90	-2	2,732	-0.07%
2019/04/17	0	0.00	2	10.70	10.75	-2	2,699	-0.07%
2019/04/16	1	10.55	0	0.00	10.55	1	2,683	0.04%
2019/04/15	1	10.60	5	10.55	10.55	-4	2,695	-0.15%
2019/04/12	2	10.93	0	0.00	10.70	2	2,721	0.07%
2019/04/11	2	11.10	0	0.00	11.05	2	2,684	0.07%
2019/04/09	0	0.00	10	11.10	11.10	-10	2,657	-0.38%
2019/04/02	0	0.00	1	11.10	11.10	-1	2,692	-0.04%
2019/04/01	1	11.25	0	0.00	11.10	1	2,753	0.04%
2019/03/27	5	11.10	0	0.00	11.20	5	2,941	0.17%
2019/03/21	10	11.50	1	11.70	11.55	9	2,866	0.31%
2019/03/19	0	0.00	6	11.58	11.60	-6	2,792	-0.21%
2019/03/15	0	11.05	0	0.00	11.10	0	2,618	0.00%
2019/03/14	0	0.00	2	11.10	11.10	-2	2,618	-0.08%
2019/03/13	2	11.23	0	0.00	11.25	2	2,654	0.08%
2019/03/12	3	11.35	0	0.00	11.25	3	2,645	0.11%
2019/03/08	30	11.05	0	0.00	11.05	30	2,648	1.13%
2019/03/04	2	11.10	0	0.00	11.05	2	2,764	0.07%
2019/02/26	2	11.03	2	11.03	11.05	0	2,803	0.00%
2019/02/25	3	11.00	2	11.03	10.95	1	2,808	0.04%
2019/02/22	1	10.95	1	10.95	10.95	0	2,804	0.00%
2019/02/21	0	0.00	5	11.03	11.05	-5	2,818	-0.18%
2019/02/20	0	0.00	1	11.00	11.00	-1	2,822	-0.04%
2019/02/19	13	11.12	4	11.09	11.00	9	2,818	0.32%
2019/02/15	4	11.18	1	11.55	10.95	3	2,854	0.11%
2019/02/14	4	11.06	4	11.24	11.25	0	2,748	0.00%
2019/02/13	1	11.05	2	11.23	11.25	-1	2,703	-0.04%
2019/02/12	23	11.08	25	10.97	11.25	-2	2,610	-0.08%
2019/02/11	0	0.00	12	10.36	10.30	-12	2,373	-0.51%
2019/01/25	2	10.15	0	0.00	10.15	2	2,421	0.08%
2019/01/24	12	10.20	6	10.18	10.20	6	2,450	0.24%
2019/01/23	2	9.94	2	9.93	9.97	0	2,388	0.00%
2019/01/18	0	0.00	1	10.00	9.98	-1	2,513	-0.04%
2019/01/17	1	10.00	0	0.00	9.95	1	2,585	0.04%
2019/01/16	1	10.05	1	10.00	10.00	0	2,602	0.00%
2019/01/10	2	10.20	2	10.30	10.10	0	2,675	0.00%
2019/01/03	0	0.00	1	10.05	9.91	-1	2,791	-0.04%
2018/12/26	0	0.00	22	10.25	10.15	-22	2,960	-0.74%
2018/12/25	2	10.35	0	0.00	10.30	2	3,263	0.06%
2018/12/24	1	10.75	0	0.00	10.65	1	3,288	0.03%
2018/12/22	2	10.55	4	10.56	10.70	-2	3,335	-0.06%
2018/12/21	0	9.93	0	0.00	9.87	0	3,217	0.00%
2018/12/19	1	10.30	1	10.15	10.15	0	3,415	0.00%
2018/12/18	2	10.35	1.9	10.28	10.25	0.1	3,679	0.00%
2018/12/14	1	10.50	1	10.60	10.55	0	3,748	0.00%
2018/12/13	2	10.60	3	10.70	10.55	-1	3,842	-0.03%
2018/12/11	1	10.45	1	10.45	10.45	0	4,036	0.00%
2018/12/10	1	10.60	0	0.00	10.45	1	4,071	0.02%
2018/12/07	1	10.45	1	10.55	10.50	0	4,099	0.00%
2018/12/05	1	10.85	1	10.95	10.85	0	4,166	0.00%
2018/12/04	2	11.08	1	11.25	11.05	1	4,217	0.02%
2018/12/03	0	0.00	3	11.15	11.15	-3	4,232	-0.07%
2018/11/30	4	10.86	1	10.95	10.80	3	4,168	0.07%
2018/11/29	1	11.05	3	11.17	11.00	-2	4,141	-0.05%
2018/11/28	3	10.87	3	10.85	10.85	0	4,072	0.00%
2018/11/27	2	10.83	34	10.85	10.95	-32	4,045	-0.79%
2018/11/26	7	11.01	22	10.80	10.80	-15	4,035	-0.37%
2018/11/23	1	11.25	2	11.05	11.00	-1	4,004	-0.02%
2018/11/22	1	11.25	1	11.20	11.20	0	3,996	0.00%
2018/11/21	2	11.18	3	11.25	11.25	-1	3,994	-0.03%
2018/11/20	0	0.00	1	11.40	11.20	-1	4,004	-0.02%
2018/11/15	3	11.30	0	0.00	11.25	3	4,127	0.07%
2018/11/14	5	11.61	11	11.56	11.45	-6	4,121	-0.15%
2018/11/13	1	10.95	1	11.00	11.00	0	4,064	0.00%
2018/11/09	2	11.25	1	11.20	11.15	1	4,114	0.02%
2018/11/08	2	11.40	0	0.00	11.25	2	4,149	0.05%
2018/11/05	1	11.05	6	11.28	11.25	-5	4,362	-0.11%
2018/11/02	1	11.00	2	11.15	11.20	-1	4,356	-0.02%
2018/11/01	2	11.10	0	0.00	11.05	2	4,378	0.05%
2018/10/30	8	10.60	1	10.60	10.60	7	4,335	0.16%
2018/10/29	3	10.47	2	10.60	10.35	1	4,302	0.02%
2018/10/26	2	10.68	2	10.48	10.45	0	4,278	0.00%
2018/10/25	0	0.00	5	11.05	10.80	-5	4,239	-0.12%
2018/10/22	0	0.00	5	11.80	11.80	-5	4,236	-0.12%
2018/10/19	1	11.40	1	11.55	11.65	0	4,255	0.00%
2018/10/18	2	11.73	2	11.73	11.70	0	4,300	0.00%
2018/10/17	1	12.10	0	0.00	11.80	1	4,300	0.02%
2018/10/16	5	11.90	0	0.00	12.00	5	4,299	0.12%
2018/10/15	3	12.00	0	0.00	12.00	3	4,320	0.07%
2018/10/12	10	11.70	0	0.00	11.90	10	4,382	0.23%
2018/10/11	10	11.70	0	0.00	11.45	10	4,484	0.22%
2018/10/09	10	12.75	0	0.00	12.60	10	4,515	0.22%
2018/10/08	11	12.78	1	12.70	12.90	10	4,520	0.22%
2018/10/03	2	13.60	32	13.71	13.35	-30	4,496	-0.67%
2018/10/02	0	0.00	5	13.05	13.15	-5	4,252	-0.12%
2018/10/01	9	13.20	0	0.00	13.25	9	4,246	0.21%
2018/09/28	0	0.00	1	13.35	12.95	-1	4,241	-0.02%
2018/09/27	11	13.18	0	0.00	12.90	11	4,202	0.26%
2018/09/26	20	13.30	10	13.10	13.15	10	4,190	0.24%
2018/09/25	32	13.10	17	12.99	13.15	15	4,146	0.36%
2018/09/19	34	12.71	3	12.63	12.65	31	3,943	0.79%
2018/09/18	4	12.76	4	12.49	12.40	0	3,965	0.00%
2018/09/17	4	12.38	2	12.40	12.50	2	3,943	0.05%
2018/09/14	0	0.00	2	12.03	12.05	-2	3,935	-0.05%
2018/09/13	1	11.95	5	12.00	11.90	-4	3,960	-0.10%
2018/09/12	4	11.79	15	11.77	11.85	-11	3,979	-0.28%
2018/09/06	1	12.20	1	12.05	12.05	0	4,651	0.00%
2018/09/03	1	12.30	1	12.20	12.20	0	5,479	0.00%
2018/08/30	2	12.40	2	12.25	12.25	0	5,679	0.00%
2018/08/28	0	0.00	1	12.45	12.35	-1	5,909	-0.02%
2018/08/27	1	12.35	0	0.00	12.40	1	6,233	0.02%
2018/08/23	2	12.75	4	12.56	12.70	-2	6,664	-0.03%
2018/08/22	0	0.00	10	11.95	11.95	-10	7,143	-0.14%
2018/08/21	1	11.75	1	11.90	12.00	0	7,264	0.00%
2018/08/20	11	11.83	1	11.80	11.80	10	7,332	0.14%
2018/08/17	2	12.15	2	12.35	12.15	0	7,361	0.00%
2018/08/16	3	12.22	1	12.25	12.25	2	7,527	0.03%
2018/08/14	1	12.65	1	12.60	12.60	0	7,628	0.00%
2018/08/13	4	12.66	0	0.00	12.55	4	7,664	0.05%
2018/08/10	30	13.20	22	13.10	13.10	8	7,667	0.10%
2018/08/09	0	0.00	1	13.70	13.70	-1	7,618	-0.01%
2018/08/08	21	13.83	1	13.85	13.75	20	7,762	0.26%
2018/08/06	0	0.00	1	13.70	13.75	-1	8,237	-0.01%
2018/08/03	1	13.55	0	0.00	13.60	1	8,417	0.01%
2018/08/02	1	13.55	3	13.65	13.55	-2	8,652	-0.02%
2018/08/01	0	0.00	4	13.80	13.75	-4	8,977	-0.04%
2018/07/31	9	13.72	19	13.81	13.85	-10	9,091	-0.11%
2018/07/30	15	13.82	5	13.65	13.65	10	9,151	0.11%
2018/07/26	0	0.00	35	13.71	13.55	-35	9,606	-0.36%
2018/07/25	15	13.75	0	0.00	13.75	15	10,127	0.15%
2018/07/23	23	13.25	0	0.00	13.25	23	10,813	0.21%
2018/07/19	2	13.95	56	13.86	13.85	-54	11,552	-0.47%
2018/07/18	13	13.91	3	13.90	13.85	10	11,902	0.08%
2018/07/17	10	13.85	28	13.74	13.80	-18	11,997	-0.15%
2018/07/16	13	13.46	1	13.55	13.45	12	12,675	0.09%
2018/07/13	3	13.35	0	0.00	13.35	3	13,308	0.02%
2018/07/09	10	12.60	2	12.50	12.80	8	15,078	0.05%
2018/07/06	4	12.33	4	12.50	12.50	0	15,444	0.00%
2018/07/04	12	12.98	2	13.00	13.05	10	17,463	0.06%
2018/07/03	22	13.19	2	13.25	13.00	20	19,033	0.11%
2018/06/29	0	0.00	6	13.78	13.80	-6	20,916	-0.03%
2018/06/28	5	13.75	22	13.70	13.65	-17	21,255	-0.08%
2018/06/27	1	13.90	4	13.94	13.90	-3	22,255	-0.01%
2018/06/26	12	13.76	21	13.55	13.60	-9	23,205	-0.04%
2018/06/25	28	14.06	2	14.20	14.05	26	23,961	0.11%
2018/06/22	0	0.00	11	14.15	14.15	-11	24,878	-0.04%
2018/06/21	2	14.35	2	14.50	14.40	0	24,899	0.00%
2018/06/20	2	14.35	2	14.55	14.35	0	24,904	0.00%
2018/06/19	3	14.67	4	14.86	14.55	-1	24,906	0.00%
2018/06/15	0	0.00	10	14.45	14.55	-10	24,923	-0.04%
2018/06/14	41	14.95	26	14.61	14.45	15	24,848	0.06%
2018/06/13	55	14.79	38	14.94	14.70	17	24,440	0.07%
2018/06/12	1	14.15	2	14.18	14.10	-1	23,812	0.00%
2018/06/11	1	14.25	0	0.00	14.20	1	23,741	0.00%
2018/06/08	0	0.00	1	14.25	14.25	-1	23,712	0.00%
2018/06/07	1	14.65	1	14.40	14.35	0	23,684	0.00%
2018/06/05	1	14.55	1	14.75	14.55	0	23,579	0.00%
2018/06/04	21	15.12	55.2	15.07	14.90	-34.2	23,514	-0.15%
2018/06/01	9	14.77	2	14.68	14.80	7	23,306	0.03%
2018/05/31	17	14.80	3	14.82	14.55	14	23,221	0.06%
2018/05/30	19	14.77	21.2	14.91	14.90	-2.2	23,023	-0.01%
2018/05/29	0	0.00	10	14.20	14.10	-10	22,535	-0.04%
2018/05/28	3	14.10	3	13.95	13.90	0	22,576	0.00%
2018/05/25	20	14.08	5	14.05	14.10	15	22,941	0.07%
2018/05/24	33	14.26	13	14.40	14.20	20	22,970	0.09%
2018/05/23	10	13.95	0	0.00	13.95	10	23,027	0.04%
2018/05/22	0	0.00	1	14.20	14.10	-1	22,983	0.00%
2018/05/18	1	14.20	0	0.00	14.10	1	23,043	0.00%
2018/05/15	0	0.00	132	14.56	14.70	-132	23,051	-0.57%	大賣/鉅額交易
2018/05/14	0	0.00	1	14.00	14.00	-1	22,841	0.00%
2018/05/11	3	14.35	2	14.25	14.20	1	22,794	0.00%
2018/05/10	0	0.00	22	14.43	14.05	-22	22,677	-0.10%
2018/05/09	58	14.61	32	14.59	14.55	26	22,549	0.12%
2018/05/08	2	14.13	46	14.29	13.80	-44	22,331	-0.20%
2018/05/07	0	0.00	1	14.30	14.20	-1	22,303	0.00%
2018/05/04	13	14.36	6	14.43	14.40	7	22,270	0.03%
2018/05/03	29.7	14.25	16	14.20	14.10	13.7	22,104	0.06%
2018/05/02	68	15.00	70	15.11	14.80	-2	22,036	-0.01%
2018/04/30	33	15.70	111	15.62	15.80	-78	21,551	-0.36%	大賣/
2018/04/27	76	14.55	6	14.73	14.95	70	21,151	0.33%
2018/04/26	19	14.84	35	14.89	14.75	-16	21,133	-0.08%
2018/04/25	11	15.69	5	15.72	15.70	6	20,731	0.03%
2018/04/24	27	15.02	89	15.37	15.15	-62	20,593	-0.30%
2018/04/23	24	16.32	21	16.21	16.10	3	20,318	0.01%
2018/04/20	37	16.53	45	16.85	16.40	-8	20,316	-0.04%
2018/04/19	30	16.61	65	16.54	16.45	-35	20,016	-0.17%
2018/04/18	40	16.25	32	16.40	16.10	8	20,022	0.04%
2018/04/17	67	16.04	59	16.29	16.00	8	21,850	0.04%
2018/04/16	6	16.04	5	16.00	16.10	1	22,218	0.00%
2018/04/13	24	16.14	11	16.26	15.90	13	22,585	0.06%
2018/04/12	26	16.04	39	15.98	15.95	-13	22,255	-0.06%
2018/04/11	141	16.49	193	16.26	16.65	-52	21,929	-0.24%	大買/大賣/
2018/04/10	123	16.92	135	17.02	16.15	-12	21,196	-0.06%	大買/大賣/
2018/04/09	356	17.43	94	17.72	17.90	262	19,983	1.31%	大買/鉅額交易
2018/04/03	77	15.83	71	16.17	16.70	6	18,537	0.03%
2018/04/02	36	15.76	29	15.74	15.55	7	17,694	0.04%
2018/03/31	33	15.49	20	15.38	15.10	13	17,151	0.08%
2018/03/30	154	15.68	20	15.85	15.25	134	16,948	0.79%	大買/鉅額交易
2018/03/29	38	14.85	59	14.92	15.00	-21	15,991	-0.13%
2018/03/28	10	14.37	5	14.49	14.10	5	15,053	0.03%
2018/03/27	22	14.02	65	14.09	14.10	-43	14,266	-0.30%
2018/03/26	0	0.00	12	12.91	13.10	-12	13,432	-0.09%
2018/03/22	3	13.33	0	0.00	13.05	3	14,101	0.02%
2018/03/21	6	13.44	12	13.51	13.45	-6	14,098	-0.04%
2018/03/19	3	12.97	0	0.00	12.90	3	14,160	0.02%
2018/03/16	3	13.12	0	0.00	12.95	3	14,312	0.02%
2018/03/13	0	0.00	3	13.20	13.00	-3	15,727	-0.02%
2018/03/12	7	13.07	0	0.00	12.85	7	16,159	0.04%
2018/03/09	23	12.97	0	0.00	12.95	23	16,574	0.14%
2018/03/08	10	13.20	1	13.20	13.20	9	17,110	0.05%
2018/03/07	3	13.37	0	0.00	13.05	3	17,678	0.02%
2018/03/06	0	0.00	10	13.85	13.50	-10	18,586	-0.05%
2018/03/05	0	0.00	24	13.58	13.55	-24	19,631	-0.12%
2018/03/02	12	14.01	0	0.00	13.90	12	20,530	0.06%
2018/03/01	0	0.00	24	14.00	14.00	-24	21,225	-0.11%
2018/02/27	56	13.98	26	13.78	14.00	30	21,425	0.14%
2018/02/23	0	0.00	4.6	13.60	13.70	-4.6	21,268	-0.02%
2018/02/22	1	12.90	2	12.95	12.95	-1	21,431	0.00%
2018/02/09	2	12.25	8	12.28	12.40	-6	22,394	-0.03%
2018/02/08	3	12.15	0	0.00	12.05	3	22,327	0.01%
2018/02/07	1	12.50	1	12.35	12.50	0	22,386	0.00%
2018/02/06	5	12.35	0	0.00	11.80	5	22,465	0.02%
2018/02/05	0	0.00	14	12.77	13.05	-14	22,689	-0.06%
2018/02/02	6	13.48	2	13.65	13.40	4	23,266	0.02%
2018/02/01	10	13.59	11	13.40	13.45	-1	23,966	0.00%
2018/01/31	0	0.00	8	12.95	13.30	-8	23,942	-0.03%
2018/01/30	3	13.43	3	13.18	13.15	0	23,941	0.00%
2018/01/26	10	13.66	1	13.60	13.60	9	23,907	0.04%
2018/01/25	5	13.70	1	13.80	13.70	4	23,955	0.02%
2018/01/23	0	0.00	2	13.75	13.75	-2	23,935	-0.01%
2018/01/22	17	13.94	54	13.66	13.65	-37	24,033	-0.15%
2018/01/19	0	0.00	4	14.15	14.15	-4	24,310	-0.02%
2018/01/18	4	14.00	10	14.20	14.00	-6	24,664	-0.02%
2018/01/17	6	14.38	15	14.25	14.25	-9	24,934	-0.04%
2018/01/16	13	14.23	6	14.28	14.55	7	24,889	0.03%
2018/01/15	26	14.57	49	14.62	14.20	-23	24,884	-0.09%
2018/01/12	27	14.88	15	15.08	14.85	12	24,415	0.05%
2018/01/11	172	15.52	141	15.91	14.80	31	23,839	0.13%	大買/大賣/
2018/01/10	51	14.65	24	14.82	15.00	27	21,688	0.12%
2018/01/09	59	14.35	110	14.17	14.25	-51	20,880	-0.24%	大賣/
2018/01/08	27	13.85	8	13.81	13.60	19	20,377	0.09%
2018/01/05	2	13.65	23	13.59	13.55	-21	20,271	-0.10%
2018/01/04	8	13.66	25	13.80	13.65	-17	20,210	-0.08%
2018/01/03	38	13.80	2	13.78	13.70	36	20,244	0.18%
2018/01/02	6	13.97	2	14.13	13.75	4	20,170	0.02%