大亞 (1609)-元大-信義券商分點個股進出

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-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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	0	0.00	0.2	46.55	46.45	-0.2	5,552	0.00%
2024/11/21	2	44.75	1	44.75	44.90	1	5,586	0.02%
2024/11/13	2	44.85	0	0.00	44.80	2	7,249	0.03%
2024/11/12	0	0.00	2	45.13	45.00	-2	7,467	-0.03%
2024/11/11	2.2	45.90	2	45.75	45.95	0.2	7,700	0.00%
2024/11/08	1.6	45.40	1	45.50	45.25	0.6	8,091	0.01%
2024/11/07	1	45.95	0	0.00	45.90	1	8,611	0.01%
2024/11/06	2	45.80	16	45.98	45.45	-14	8,796	-0.16%
2024/11/05	1	46.60	3	46.42	46.45	-2	9,130	-0.02%
2024/11/04	8	46.20	0	0.00	46.00	8	9,483	0.08%
2024/11/01	2	44.75	0	0.00	46.20	2	9,827	0.02%
2024/10/30	1	45.25	1	45.65	45.30	0	10,068	0.00%
2024/10/29	3	45.93	7	45.51	45.40	-4	10,321	-0.04%
2024/10/28	4	46.21	0	0.00	46.10	4	10,426	0.04%
2024/10/25	1	46.30	1	46.40	46.40	0	10,593	0.00%
2024/10/24	11	46.67	0	0.00	46.30	11	11,070	0.10%
2024/10/23	0	0.00	0.3	47.45	47.35	-0.3	11,586	0.00%
2024/10/22	1.1	46.76	0	0.00	46.90	1.1	11,907	0.01%
2024/10/21	0	0.00	0.1	47.30	47.10	-0.1	12,683	0.00%
2024/10/18	1	47.00	0	0.00	47.00	1	13,586	0.01%
2024/10/15	0	0.00	4	48.45	47.70	-4	16,978	-0.02%
2024/10/14	0	0.00	4	48.75	48.70	-4	17,972	-0.02%
2024/10/11	0.7	48.00	0	0.00	47.65	0.7	18,469	0.00%
2024/10/09	0	0.00	9	48.18	48.15	-9	18,783	-0.05%
2024/10/07	2	49.30	0	0.00	49.35	2	19,529	0.01%
2024/10/04	7	49.01	1.9	49.19	49.10	5.2	19,667	0.03%
2024/10/01	0	0.00	0.1	50.40	50.70	-0.1	19,826	0.00%
2024/09/27	2.2	51.87	1	51.50	52.00	1.2	20,265	0.01%
2024/09/26	3.3	50.97	8.1	51.14	50.60	-4.8	20,263	-0.02%
2024/09/24	3	50.20	1	50.30	50.20	2	20,868	0.01%
2024/09/23	1	50.70	1	50.90	50.70	0	21,472	0.00%
2024/09/20	1	50.60	0	0.00	50.70	1	22,050	0.00%
2024/09/18	0	0.00	1.1	50.52	50.60	-1.1	22,550	0.00%
2024/09/16	0	0.00	1	50.30	49.90	-1	22,607	0.00%
2024/09/13	0.1	48.55	1.2	48.53	48.65	-1.1	22,817	0.00%
2024/09/12	0.8	48.15	1.2	48.43	48.45	-0.4	23,113	0.00%
2024/09/11	1	47.70	0	0.00	47.70	1	23,391	0.00%
2024/09/10	1.5	47.07	0	0.00	46.40	1.5	24,132	0.01%
2024/09/09	1	48.70	0	0.00	48.80	1	25,304	0.00%
2024/09/06	0	0.00	6	48.65	48.70	-6	25,569	-0.02%
2024/09/05	7	48.76	0	0.00	48.20	7	25,736	0.03%
2024/09/04	8	49.45	0	0.00	49.35	8	26,178	0.03%
2024/09/03	1	52.20	10	52.10	51.60	-9	26,875	-0.03%
2024/09/02	2	52.80	3	53.87	52.70	-1	26,911	0.00%
2024/08/30	1	53.10	0	0.00	52.90	1	26,902	0.00%
2024/08/29	1	53.20	2	53.10	53.00	-1	26,974	0.00%
2024/08/28	8	53.74	0.4	54.30	53.60	7.6	27,040	0.03%
2024/08/27	1	54.40	0	0.00	54.30	1	27,026	0.00%
2024/08/26	1	54.80	4	54.35	54.20	-3	27,084	-0.01%
2024/08/23	0	0.00	1	55.60	55.80	-1	26,997	0.00%
2024/08/22	3	56.30	1	55.50	55.60	2	26,965	0.01%
2024/08/21	22	57.01	21.1	56.57	55.60	0.9	26,989	0.00%
2024/08/20	66.1	56.70	65	56.00	56.30	1.1	27,024	0.00%
2024/08/19	6	53.73	2	54.25	53.30	4	26,949	0.01%
2024/08/16	23	54.10	0	0.00	54.10	23	26,999	0.09%
2024/08/15	0.1	57.08	3	57.50	56.80	-3	27,016	-0.01%
2024/08/14	3	57.00	12.4	57.10	57.20	-9.4	27,424	-0.03%
2024/08/12	23.4	57.53	0	0.00	57.60	23.4	27,345	0.09%
2024/08/09	7	56.93	74	57.11	56.60	-67	27,289	-0.25%
2024/08/08	6	54.17	0	55.20	55.20	6	27,027	0.02%
2024/08/07	2	54.60	6	54.58	55.20	-4	27,207	-0.01%
2024/08/06	7	50.27	15	50.21	51.00	-8	27,253	-0.03%
2024/08/05	25	50.18	6.1	50.45	50.00	18.9	27,647	0.07%
2024/08/02	3	55.60	7	55.39	55.30	-4	28,361	-0.01%
2024/08/01	8.1	55.02	3	55.73	56.40	5.1	29,217	0.02%
2024/07/31	13.1	54.71	2	54.90	54.20	11.1	29,530	0.04%
2024/07/30	2	54.80	2	54.80	55.20	0	30,122	0.00%
2024/07/29	22.1	55.54	14	56.22	55.00	8.1	30,715	0.03%
2024/07/26	28.1	56.45	25	56.78	57.20	3.1	30,965	0.01%
2024/07/23	26	55.93	6	56.35	55.70	20	31,280	0.06%
2024/07/22	18.2	57.48	25	56.30	56.00	-6.8	31,959	-0.02%
2024/07/19	56	59.71	52	59.28	59.00	4	32,416	0.01%
2024/07/18	13	58.50	5	58.34	58.70	8	33,894	0.02%
2024/07/17	125	60.17	106	61.06	58.40	19	35,831	0.05%	大買/大賣/
2024/07/16	11	56.94	24	56.99	57.30	-13	36,721	-0.04%
2024/07/15	26	57.10	46	57.59	57.20	-20	42,496	-0.05%
2024/07/12	12	55.64	14	55.43	55.00	-2	44,084	0.00%
2024/07/11	15	54.73	4	55.45	54.30	11	45,321	0.02%
2024/07/10	11	55.05	20	55.33	55.50	-9	48,804	-0.02%
2024/07/09	42	54.32	20	54.93	55.10	22	51,385	0.04%
2024/07/08	12	54.18	3.1	54.33	54.10	8.9	52,610	0.02%
2024/07/05	9	54.93	0	0.00	55.00	9	53,494	0.02%
2024/07/04	8	55.41	39	55.41	55.50	-31	55,074	-0.06%
2024/07/03	5	54.26	0.1	54.20	54.00	5	56,472	0.01%
2024/07/02	9	54.41	2	55.29	54.20	7	57,052	0.01%
2024/07/01	34	54.96	2	55.20	54.80	32	57,349	0.06%
2024/06/28	13	55.98	17	55.94	55.80	-4	57,402	-0.01%
2024/06/27	97	55.49	93.1	55.11	55.50	3.9	57,195	0.01%
2024/06/26	20	54.67	14.5	55.47	55.40	5.5	57,186	0.01%
2024/06/25	3	52.00	23	53.35	55.00	-20	57,280	-0.03%
2024/06/24	15	53.15	2	53.15	52.70	13	57,860	0.02%
2024/06/21	1	53.80	0	0.00	53.60	1	60,054	0.00%
2024/06/20	5	53.30	15	53.87	53.50	-10	63,423	-0.02%
2024/06/19	12	53.37	15.1	53.54	53.20	-3.1	64,988	0.00%
2024/06/18	9	53.60	22	53.53	54.10	-13	65,146	-0.02%
2024/06/17	22	54.46	27	54.43	53.70	-5	65,108	-0.01%
2024/06/14	28.1	54.59	52	53.94	54.90	-23.9	64,694	-0.04%
2024/06/13	24	51.55	11	51.23	51.70	13	63,741	0.02%
2024/06/12	18	51.77	2	51.50	51.00	16	63,858	0.03%
2024/06/11	36	51.98	3.5	52.24	51.40	32.5	65,074	0.05%
2024/06/07	24	50.69	31	51.53	52.20	-7	64,838	-0.01%
2024/06/06	0.5	49.10	1	49.75	49.10	-0.5	64,234	0.00%
2024/06/05	0	0.00	1	48.95	48.60	-1	64,199	0.00%
2024/06/04	14	48.96	2	49.08	48.95	12	64,365	0.02%
2024/06/03	3	49.03	0	0.00	48.90	3	64,606	0.00%
2024/05/31	2	49.53	0	0.00	49.05	2	66,014	0.00%
2024/05/30	3	49.50	3	49.30	49.10	0	66,161	0.00%
2024/05/29	1	50.50	0	0.00	50.30	1	66,381	0.00%
2024/05/28	6	50.50	0	0.00	51.00	6	66,963	0.01%
2024/05/27	3	51.00	3	50.90	50.50	0	67,573	0.00%
2024/05/24	3	49.60	0	0.00	49.50	3	67,474	0.00%
2024/05/23	5.1	50.41	11.1	51.15	50.10	-6	67,648	-0.01%
2024/05/22	3	53.00	1	52.89	52.60	2	67,442	0.00%
2024/05/21	2	53.10	0	0.00	52.90	2	67,454	0.00%
2024/05/20	19	54.21	5	53.70	53.50	14	67,326	0.02%
2024/05/17	2	52.80	3	52.73	53.10	-1	66,888	0.00%
2024/05/16	2	52.50	2	52.30	52.10	0	66,923	0.00%
2024/05/15	3	52.73	3	52.43	52.10	0	66,961	0.00%
2024/05/14	4	52.98	4	52.60	52.40	0	66,691	0.00%
2024/05/13	0	0.00	19	52.18	53.00	-19	66,475	-0.03%
2024/05/10	4	52.15	4	53.10	53.60	0	66,203	0.00%
2024/05/09	15	53.44	3.5	54.61	53.30	11.5	65,851	0.02%
2024/05/08	18.1	56.12	32	56.07	56.20	-14	65,135	-0.02%
2024/05/07	57	54.53	22	54.35	55.80	35	64,115	0.05%
2024/05/06	9	53.66	47	52.96	52.90	-38	63,002	-0.06%
2024/05/03	23.1	55.36	38	54.82	54.00	-14.9	62,453	-0.02%
2024/05/02	39	58.79	37	56.68	56.30	2	61,790	0.00%
2024/04/30	37.5	56.38	43	56.73	56.90	-5.5	61,060	-0.01%
2024/04/29	31.1	58.31	18	57.93	57.60	13.1	60,379	0.02%
2024/04/26	31	60.85	16.7	60.81	60.00	14.3	59,620	0.02%
2024/04/25	21	61.06	14.6	60.76	60.90	6.4	58,696	0.01%
2024/04/24	28.1	60.52	44	60.40	60.50	-16	57,532	-0.03%
2024/04/23	54	57.29	66	57.88	57.60	-12	55,336	-0.02%
2024/04/22	55	61.48	64	59.84	57.80	-9	53,268	-0.02%
2024/04/19	191.4	64.87	160.1	64.66	64.20	31.3	51,577	0.06%	大買/大賣/
2024/04/18	79	63.62	97.2	63.98	64.70	-18.1	45,068	-0.04%
2024/04/17	25	57.22	44	57.85	58.90	-19	42,476	-0.04%
2024/04/16	1,402.1	55.96	1,550.2	55.78	53.60	-148.1	40,749	-0.36%	大買/大賣/鉅額交易
2024/04/15	2,001.1	55.52	1,807.4	55.58	55.60	193.6	36,988	0.52%	大買/大賣/鉅額交易
2024/04/12	88.3	47.65	134.1	48.16	50.60	-45.8	34,024	-0.13%	大賣/
2024/04/11	22.2	46.57	20	46.53	46.00	2.1	32,414	0.01%
2024/04/10	49	47.31	34.1	46.43	46.70	14.9	31,471	0.05%
2024/04/09	39.1	44.38	48	45.09	45.55	-8.9	29,793	-0.03%
2024/04/08	25	42.52	15	43.20	43.10	10	28,049	0.04%
2024/04/03	5	41.81	4	43.00	41.15	1	27,536	0.00%
2024/04/02	10	42.02	1	42.45	41.75	9	27,355	0.03%
2024/04/01	4	43.04	3.8	42.94	42.60	0.2	27,068	0.00%
2024/03/29	11	43.32	14.4	43.26	43.00	-3.4	26,844	-0.01%
2024/03/28	23	44.56	15	45.07	44.20	8	26,243	0.03%
2024/03/27	19	45.23	21	44.90	44.05	-2	25,546	-0.01%
2024/03/26	162.6	45.92	164.1	46.07	43.80	-1.4	24,475	-0.01%	大買/大賣/
2024/03/25	152.2	44.72	121	44.92	45.40	31.1	22,208	0.14%	大買/大賣/
2024/03/22	144	42.09	191	42.01	42.45	-47	18,720	-0.25%	大買/大賣/
2024/03/21	6.6	38.46	6	38.50	38.60	0.5	16,948	0.00%
2024/03/20	26.1	37.77	2	37.48	37.35	24.1	16,636	0.14%
2024/03/19	3	38.63	9	38.22	38.10	-6	16,490	-0.04%
2024/03/18	6.1	38.46	3	38.37	38.45	3.1	16,303	0.02%
2024/03/15	9	37.71	10	38.00	37.95	-1	16,333	-0.01%
2024/03/14	11.4	38.31	35.5	38.29	37.85	-24.2	16,455	-0.15%
2024/03/13	19	37.37	14	37.06	36.85	5	15,554	0.03%
2024/03/12	0	0.00	5	36.75	37.20	-5	16,240	-0.03%
2024/03/11	0	36.18	3	36.15	36.30	-3	16,078	-0.02%
2024/03/08	1	36.30	0	0.00	36.05	1	16,116	0.01%
2024/03/07	13	36.82	34.5	37.02	36.70	-21.4	16,013	-0.13%
2024/03/06	371	38.63	320.5	38.68	37.50	50.5	15,653	0.32%	大買/大賣/
2024/03/05	1.5	36.53	0	0.00	36.35	1.5	14,187	0.01%
2024/03/04	11	37.42	0	0.00	36.95	11	14,009	0.08%
2024/03/01	8	37.79	8	37.68	37.85	0	13,745	0.00%
2024/02/29	106	37.62	119.2	37.77	37.50	-13.2	13,258	-0.10%	大買/大賣/
2024/02/27	25	36.08	0	0.00	35.65	25	12,912	0.19%
2024/02/26	14.4	37.33	25	36.90	36.45	-10.6	12,829	-0.08%
2024/02/23	108.1	36.58	117	36.39	36.25	-8.9	12,302	-0.07%	大買/大賣/
2024/02/22	100	36.53	101	36.46	36.40	-1	12,200	-0.01%	大賣/
2024/02/21	0.1	36.20	1	35.95	36.15	-0.9	12,059	-0.01%
2024/02/20	1.1	36.12	3	36.57	35.90	-1.9	12,000	-0.02%
2024/02/19	1	36.65	9	36.43	36.30	-8	11,892	-0.07%
2024/02/15	0	0.00	1	34.85	35.25	-1	11,571	-0.01%
2024/02/05	6	34.48	0	0.00	34.50	6	11,525	0.05%
2024/02/02	0	35.25	0	0.00	34.80	0	11,490	0.00%
2024/01/31	0	0.00	3	34.92	34.95	-3	11,447	-0.03%
2024/01/30	2.1	35.08	1	35.15	34.90	1.1	11,431	0.01%
2024/01/29	8	34.80	5	34.65	34.80	3	11,439	0.03%
2024/01/26	0.1	34.68	0	0.00	34.60	0.1	11,464	0.00%
2024/01/25	10	34.90	22	35.14	34.85	-12	11,468	-0.10%
2024/01/24	11	35.35	0	0.00	35.35	11	11,461	0.10%
2024/01/23	1	35.85	0	0.00	35.40	1	11,477	0.01%
2024/01/22	9	35.06	12	35.10	35.35	-3	11,439	-0.03%
2024/01/19	1	34.90	5	35.04	34.80	-4	11,317	-0.04%
2024/01/18	8	34.27	33	34.53	34.80	-25	11,228	-0.22%
2024/01/17	6	34.73	0	0.00	34.60	6	11,190	0.05%
2024/01/16	36	35.73	0	0.00	35.50	36	11,067	0.33%
2024/01/15	25	36.87	72	36.13	36.90	-47	10,747	-0.44%
2024/01/11	3	33.80	2	33.85	34.10	1	9,592	0.01%
2024/01/10	33	33.33	0	0.00	33.25	33	9,701	0.34%
2024/01/09	1	33.85	0	0.00	33.65	1	9,803	0.01%
2024/01/08	2	34.23	0	0.00	34.10	2	9,826	0.02%
2024/01/04	1	35.05	1	34.85	34.60	0	9,942	0.00%
2024/01/03	0	0.00	0.2	34.85	34.70	-0.2	10,003	0.00%
2024/01/02	1	34.65	2	35.05	35.00	-1	9,946	-0.01%
2023/12/29	8	34.70	1	34.50	34.50	7	9,959	0.07%
2023/12/28	30	35.07	35	35.03	35.00	-5	9,956	-0.05%
2023/12/27	12	34.20	12	34.00	34.00	0	10,054	0.00%
2023/12/26	2	33.90	1	33.95	33.95	1	10,500	0.01%
2023/12/25	8	33.84	0	33.90	33.75	8	11,418	0.07%
2023/12/22	0	0.00	3	34.10	33.90	-3	11,866	-0.03%
2023/12/21	9	34.40	4	34.30	34.30	5	12,507	0.04%
2023/12/20	0	0.00	1	34.10	34.20	-1	12,617	-0.01%
2023/12/19	2	33.45	0	0.00	33.45	2	12,665	0.02%
2023/12/18	2	34.18	0	0.00	33.90	2	12,681	0.02%
2023/12/15	1	34.45	27	34.75	34.40	-26	12,693	-0.20%
2023/12/14	0	0.00	11	34.90	34.55	-11	12,628	-0.09%
2023/12/13	6	35.16	3	35.12	34.85	3	12,503	0.02%
2023/12/12	31	36.23	15	36.24	35.60	16	12,373	0.13%
2023/12/11	15	36.18	18.1	36.25	35.80	-3.1	11,967	-0.03%
2023/12/08	16	35.50	13	35.88	35.60	3	11,478	0.03%
2023/12/07	263	35.85	248	35.80	35.95	15	11,007	0.14%	大買/大賣/
2023/12/06	16	33.89	17	33.77	33.95	-1	10,073	-0.01%
2023/12/04	4	34.06	1	34.75	33.95	3	9,961	0.03%
2023/12/01	0	0.00	10	34.00	33.90	-10	9,871	-0.10%
2023/11/30	0	0.00	11	34.10	34.05	-11	9,922	-0.11%
2023/11/29	3	34.30	40	34.25	34.25	-37	9,996	-0.37%
2023/11/28	45	34.04	1	34.25	34.45	44	10,079	0.44%
2023/11/27	18	34.37	13	34.17	34.00	5	10,284	0.05%
2023/11/24	14	34.31	11	34.48	34.20	3	10,226	0.03%
2023/11/22	1	33.70	2	33.65	33.55	-1	9,990	-0.01%
2023/11/21	1	33.70	3	33.85	33.70	-2	10,061	-0.02%
2023/11/20	2	33.35	1	33.70	33.50	1	10,060	0.01%
2023/11/17	0	0.00	2	33.35	33.25	-2	10,102	-0.02%
2023/11/16	5.1	32.80	0	0.00	33.00	5.1	10,190	0.05%
2023/11/15	1	33.05	1	32.70	32.75	0	10,289	0.00%
2023/11/13	2.1	32.39	1	32.40	32.45	1.1	10,919	0.01%
2023/11/10	0	0.00	2	32.30	32.25	-2	11,057	-0.02%
2023/11/09	1	32.50	4	32.63	32.55	-3	11,263	-0.03%
2023/11/08	1	32.75	0	0.00	32.60	1	11,569	0.01%
2023/11/07	1	33.20	0	0.00	33.15	1	11,769	0.01%
2023/11/06	1	33.30	1	33.50	33.45	0	12,119	0.00%
2023/11/03	0.1	32.90	0	0.00	32.80	0.1	12,498	0.00%
2023/11/01	1	31.90	2	32.00	31.90	-1	13,002	-0.01%
2023/10/31	0	0.00	2	32.05	32.00	-2	13,902	-0.01%
2023/10/30	1	33.40	1	33.10	32.80	0	16,190	0.00%
2023/10/27	1	33.10	5	32.94	32.80	-4	16,241	-0.02%
2023/10/26	3	33.07	1	32.80	32.80	2	16,488	0.01%
2023/10/25	1	33.80	0	0.00	33.45	1	16,712	0.01%
2023/10/24	11	33.37	1	33.30	33.40	10	16,883	0.06%
2023/10/23	1	32.25	11	32.97	33.05	-10	17,175	-0.06%
2023/10/20	1	31.90	4	32.43	32.10	-3	17,530	-0.02%
2023/10/19	5	32.91	0	0.00	32.80	5	18,760	0.03%
2023/10/18	0	0.00	4	33.14	32.90	-4	19,514	-0.02%
2023/10/17	3	33.93	1	33.70	33.60	2	19,983	0.01%
2023/10/16	3	34.27	1.2	34.26	34.25	1.9	20,170	0.01%
2023/10/13	6.1	35.14	0.1	35.25	34.95	6	21,179	0.03%
2023/10/12	4	35.46	31.5	35.45	35.50	-27.5	22,483	-0.12%
2023/10/11	37	35.80	40	35.99	35.35	-3	22,863	-0.01%
2023/10/06	5	36.62	0	0.00	36.40	5	23,403	0.02%
2023/10/04	2	36.93	2.2	37.27	36.85	-0.2	24,245	0.00%
2023/10/03	38.1	38.17	31	37.99	37.75	7.1	24,742	0.03%
2023/10/02	33.2	39.28	4	38.86	38.60	29.2	24,700	0.12%
2023/09/28	17.3	37.60	27.1	38.05	38.45	-9.8	24,534	-0.04%
2023/09/27	21.1	37.04	15	36.90	36.70	6.1	24,392	0.03%
2023/09/26	2	35.88	15.1	36.83	36.35	-13.1	24,300	-0.05%
2023/09/25	1	35.00	3.3	34.97	35.25	-2.3	24,137	-0.01%
2023/09/21	2	33.68	0	33.89	33.45	2	24,577	0.01%
2023/09/20	3	34.15	2	34.38	34.10	1	24,714	0.00%
2023/09/19	7	34.37	0	0.00	34.10	7	25,156	0.03%
2023/09/18	1	34.75	0	0.00	34.65	1	25,310	0.00%
2023/09/15	4.3	34.81	0	0.00	35.10	4.3	25,673	0.02%
2023/09/14	1	34.60	0	0.00	34.85	1	25,991	0.00%
2023/09/13	3.1	34.53	7	34.55	34.40	-3.9	26,462	-0.01%
2023/09/12	2.1	34.98	10	35.00	34.80	-7.9	27,933	-0.03%
2023/09/11	2.1	35.20	0	0.00	35.15	2.1	28,871	0.01%
2023/09/08	3	36.13	1	35.95	35.95	2	29,379	0.01%
2023/09/07	2	36.35	1	36.40	36.35	1	30,161	0.00%
2023/09/06	1.1	36.39	0	0.00	36.25	1.1	31,062	0.00%
2023/09/05	0	36.10	0	0.00	36.10	0	32,646	0.00%
2023/09/04	7.2	36.53	5	36.67	36.45	2.2	35,956	0.01%
2023/09/01	11	36.77	0	0.00	36.45	11	38,926	0.03%
2023/08/31	1	36.25	6	36.48	36.95	-5	42,430	-0.01%
2023/08/30	0	0.00	1	35.95	35.75	-1	43,137	0.00%
2023/08/29	2	35.40	0	0.00	35.50	2	43,762	0.00%
2023/08/28	6	35.45	2	35.18	35.15	4	43,860	0.01%
2023/08/25	2	35.55	1	36.00	36.00	1	43,928	0.00%
2023/08/24	0	0.00	1	35.95	35.85	-1	44,056	0.00%
2023/08/23	0	0.00	51	35.85	35.90	-51	44,190	-0.12%
2023/08/22	49	36.03	13.5	36.23	35.85	35.5	44,503	0.08%
2023/08/21	1	36.35	3	36.43	36.35	-2	44,699	0.00%
2023/08/18	30.4	36.40	36	35.92	36.00	-5.6	44,769	-0.01%
2023/08/17	33	35.90	16	35.96	36.15	17	44,812	0.04%
2023/08/16	5	34.61	2	35.03	35.15	3	45,047	0.01%
2023/08/15	4	34.19	3	34.52	34.70	1	45,745	0.00%
2023/08/14	13.1	34.03	44	34.02	33.60	-30.9	46,303	-0.07%
2023/08/11	8.1	35.28	104	34.89	34.65	-95.9	46,414	-0.21%	大賣/
2023/08/10	58.1	35.84	80.2	35.92	35.70	-22.1	46,556	-0.05%
2023/08/09	3.9	37.36	10	37.35	36.85	-6.1	46,722	-0.01%
2023/08/08	2	36.90	0	0.00	36.55	2	46,782	0.00%
2023/08/07	7.1	36.74	2	36.78	37.00	5.1	47,425	0.01%
2023/08/04	35.1	37.11	9	36.84	37.35	26.1	48,362	0.05%
2023/08/02	317.1	40.45	354	40.33	39.25	-36.9	48,205	-0.08%	大買/大賣/
2023/08/01	7	37.62	1	37.50	37.50	6	46,944	0.01%
2023/07/31	25	37.87	22	38.20	37.65	3	48,426	0.01%
2023/07/28	10	38.01	0	0.00	38.05	10	50,109	0.02%
2023/07/27	41	38.37	37	38.46	38.55	4	50,332	0.01%
2023/07/26	5	38.65	19	39.37	38.35	-14	50,990	-0.03%
2023/07/25	35	39.13	44	39.06	39.25	-9	50,730	-0.02%
2023/07/24	49.1	40.68	56	39.37	38.80	-6.9	50,319	-0.01%
2023/07/21	15.1	39.84	16	39.62	39.75	-0.9	49,129	0.00%
2023/07/20	23	39.55	14	39.31	39.60	9	48,499	0.02%
2023/07/19	20	37.92	53	38.01	38.25	-33	48,038	-0.07%
2023/07/18	52	39.71	18	39.38	38.55	34	47,915	0.07%
2023/07/17	55.2	39.20	92	39.34	39.45	-36.8	47,115	-0.08%
2023/07/14	28	38.01	15	38.15	37.60	13	46,247	0.03%
2023/07/13	32	38.84	25	38.62	38.05	7	46,233	0.02%
2023/07/12	33	39.42	37	39.50	39.40	-4	45,854	-0.01%
2023/07/11	29	38.96	19	39.38	38.70	10	46,018	0.02%
2023/07/10	18	39.08	26	39.12	38.95	-8	46,535	-0.02%
2023/07/07	17	37.39	10	37.61	37.90	7	47,187	0.01%
2023/07/06	8	38.35	1	38.40	38.10	7	47,423	0.01%
2023/07/05	17	39.11	34	39.18	39.15	-17	47,541	-0.04%
2023/07/04	11	38.55	17	38.38	38.25	-6	47,450	-0.01%
2023/07/03	14	38.89	6	39.13	38.60	8	47,692	0.02%
2023/06/30	13	38.15	23	38.51	38.60	-10	47,357	-0.02%
2023/06/29	8	37.21	13	37.14	37.40	-5	47,382	-0.01%
2023/06/28	15	37.05	6	36.83	36.75	9	47,669	0.02%
2023/06/27	40	38.00	18	38.24	36.95	22	47,668	0.05%
2023/06/26	2	37.85	16	37.82	38.10	-14	48,044	-0.03%
2023/06/21	16	38.10	11	38.41	38.00	5	48,710	0.01%
2023/06/20	24	38.59	7	38.60	38.70	17	48,365	0.04%
2023/06/19	14.6	38.43	16	38.46	38.15	-1.4	48,045	0.00%
2023/06/16	117	39.40	71	39.43	38.50	46	47,705	0.10%	大買/
2023/06/15	16	37.56	12	37.88	38.10	4	46,305	0.01%
2023/06/14	108	38.34	10	37.82	37.60	98	45,571	0.22%	大買/
2023/06/13	13	37.74	23	37.93	37.80	-10	45,133	-0.02%
2023/06/12	47	38.63	99	38.74	38.40	-52	44,542	-0.12%
2023/06/09	84	39.79	33	39.60	39.50	51	43,814	0.12%
2023/06/08	67	40.47	70	40.69	40.50	-3	42,292	-0.01%
2023/06/07	157	38.10	232	37.81	39.20	-75	39,128	-0.19%	大買/大賣/
2023/06/06	281	36.65	186	36.16	35.65	95	36,364	0.26%	大買/大賣/
2023/06/05	33	33.27	22.9	34.43	34.80	10.1	33,276	0.03%
2023/06/02	9	31.68	19	32.08	31.65	-10	32,861	-0.03%
2023/06/01	3	30.87	0	0.00	30.85	3	32,232	0.01%
2023/05/31	5	30.55	0	0.00	31.10	5	32,140	0.02%
2023/05/30	8	30.76	0	0.00	30.50	8	32,073	0.02%
2023/05/29	5	31.10	11.3	31.03	31.00	-6.3	31,878	-0.02%
2023/05/26	6	30.57	6	30.84	30.75	0	31,692	0.00%
2023/05/25	19	31.71	1	31.60	31.20	18	31,400	0.06%
2023/05/24	1	31.60	26	31.61	31.60	-25	31,212	-0.08%
2023/05/23	28	31.74	19	31.81	31.75	9	31,263	0.03%
2023/05/22	46	31.78	17	31.94	31.80	29	31,141	0.09%
2023/05/19	10	31.65	8	31.68	31.25	2	30,602	0.01%
2023/05/18	3	31.43	31	31.45	31.35	-28	30,165	-0.09%
2023/05/17	9	30.78	12	31.06	30.50	-3	29,950	-0.01%
2023/05/16	24	30.58	12	30.58	30.60	12	29,520	0.04%
2023/05/15	24	29.88	27	30.05	30.25	-3	29,140	-0.01%
2023/05/12	15	29.43	5	29.95	29.55	10	28,650	0.03%
2023/05/11	15	29.43	5	29.95	28.95	10	28,352	0.04%
2023/05/10	24	30.97	12	31.08	30.90	12	27,516	0.04%
2023/05/09	21	30.49	14	30.73	30.05	7	26,294	0.03%
2023/05/08	25	31.52	40	31.61	32.00	-15	25,548	-0.06%
2023/05/05	22	31.34	42	31.16	31.30	-20	24,560	-0.08%
2023/05/04	65	30.56	79.2	30.74	31.00	-14.2	23,319	-0.06%
2023/05/03	21	28.91	22	28.93	28.95	-1	22,140	0.00%
2023/05/02	9	28.58	21	28.78	29.20	-12	22,145	-0.05%
2023/04/28	3	27.57	6	27.53	27.40	-3	21,305	-0.01%
2023/04/27	5	27.00	1	27.05	27.05	4	21,187	0.02%
2023/04/26	10	26.90	3	26.95	27.10	7	21,097	0.03%
2023/04/25	3	27.50	10	27.32	27.30	-7	20,958	-0.03%
2023/04/24	5	27.80	1	27.80	27.80	4	20,783	0.02%
2023/04/21	10	27.22	10.1	27.26	27.10	-0.1	20,617	0.00%
2023/04/20	8	27.89	5	27.78	27.80	3	20,428	0.01%
2023/04/19	33	28.62	58	28.37	28.40	-25	20,163	-0.12%
2023/04/18	8	27.67	33	27.62	27.45	-25	19,694	-0.13%
2023/04/17	16	28.42	15	28.44	28.40	1	19,352	0.01%
2023/04/14	34	28.86	28	28.89	28.60	6	19,482	0.03%
2023/04/13	75	28.89	68	28.58	28.70	7	18,938	0.04%
2023/04/12	318	28.01	291.3	28.71	28.70	26.7	17,837	0.15%	大買/大賣/
2023/04/11	33	27.44	19	27.37	27.35	14	16,489	0.08%
2023/04/10	15	27.05	118	27.18	26.85	-103	15,894	-0.65%	大賣/鉅額交易
2023/04/07	44	27.19	133	27.15	27.20	-89	15,446	-0.58%	大賣/
2023/04/06	231	26.77	15	27.00	26.75	216	14,737	1.47%	大買/鉅額交易
2023/03/31	3	25.88	2	26.00	25.85	1	14,106	0.01%
2023/03/30	1	27.05	1	26.60	26.15	0	13,930	0.00%
2023/03/29	2	26.10	19	26.37	26.55	-17	13,503	-0.13%
2023/03/28	10	25.59	9	25.83	25.50	1	12,991	0.01%
2023/03/27	15	27.17	24	27.25	26.25	-9	12,779	-0.07%
2023/03/24	21	26.43	13.2	26.46	26.15	7.8	11,861	0.07%
2023/03/23	1	24.65	2.1	24.78	25.05	-1.1	10,985	-0.01%
2023/03/22	3	24.88	0	0.00	24.75	3	11,030	0.03%
2023/03/21	3	25.20	0	0.00	25.00	3	10,986	0.03%
2023/03/20	7	25.12	6	25.33	25.20	1	10,938	0.01%
2023/03/17	8	25.20	1	24.95	24.95	7	10,975	0.06%
2023/03/16	1	25.25	1	24.95	25.40	0	10,732	0.00%
2023/03/15	1	26.00	1.1	26.21	26.05	-0.1	10,642	0.00%
2023/03/14	13	25.30	9	25.63	25.55	4	10,649	0.04%
2023/03/13	3	24.18	9	24.70	24.80	-6	10,504	-0.06%
2023/03/10	17	25.11	1	25.00	24.95	16	10,655	0.15%
2023/03/09	15	26.19	5	26.25	26.20	10	10,463	0.10%
2023/03/08	22	25.84	12.1	26.36	27.05	9.9	10,247	0.10%
2023/03/07	28	26.16	11.1	25.88	25.80	16.9	9,690	0.17%
2023/03/06	0	0.00	1	25.10	24.90	-1	9,105	-0.01%
2023/03/03	3	24.75	0	0.00	24.60	3	8,982	0.03%
2023/03/02	0	0.00	6	24.89	24.90	-6	8,879	-0.07%
2023/03/01	2	24.00	0	0.00	24.15	2	8,746	0.02%
2023/02/24	6	24.51	7	24.34	24.25	-1	8,686	-0.01%
2023/02/23	5	24.71	0	0.00	24.60	5	8,618	0.06%
2023/02/22	10	24.93	2	25.15	24.90	8	8,528	0.09%
2023/02/21	9	25.18	7	25.37	25.20	2	8,367	0.02%
2023/02/20	8	24.91	16	24.84	25.05	-8	8,186	-0.10%
2023/02/17	4	24.20	20.1	24.17	24.35	-16.1	8,247	-0.20%
2023/02/16	36	24.82	27.7	24.58	24.50	8.3	8,317	0.10%
2023/02/15	18	24.18	10.1	24.31	24.40	7.9	7,883	0.10%
2023/02/14	1	23.25	1	23.35	23.15	0	7,305	0.00%
2023/02/13	3	23.18	0	0.00	23.30	3	7,282	0.04%
2023/02/10	6	23.53	8	23.40	23.30	-2	7,222	-0.03%
2023/02/09	11	23.84	5.6	23.84	23.60	5.4	7,214	0.07%
2023/02/08	4	23.40	1	23.45	23.25	3	7,010	0.04%
2023/02/07	9	23.23	0.7	23.47	23.50	8.3	6,953	0.12%
2023/02/06	6	23.23	0	0.00	23.15	6	6,919	0.09%
2023/02/03	10	23.55	2.1	23.69	23.50	7.9	6,878	0.11%
2023/02/02	5	24.00	9.1	24.25	23.95	-4.1	6,752	-0.06%
2023/02/01	4	23.80	27	23.85	24.10	-23	6,397	-0.36%
2023/01/31	22	21.76	20.6	22.31	23.00	1.4	5,630	0.02%
2023/01/30	7	20.87	13	20.84	21.15	-6	5,137	-0.12%
2023/01/17	2	20.40	20	20.45	20.55	-18	5,089	-0.35%
2023/01/16	0	0.00	4	20.30	20.35	-4	5,134	-0.08%
2023/01/13	17	20.47	5	20.70	20.35	12	5,137	0.23%
2023/01/12	0	0.00	4	20.75	20.65	-4	5,133	-0.08%
2023/01/11	4	20.50	6	20.78	20.50	-2	5,090	-0.04%
2023/01/10	8	20.50	0	0.00	20.45	8	5,085	0.16%
2023/01/09	5	20.87	3	20.85	20.80	2	5,067	0.04%
2023/01/06	1	20.80	1	20.85	20.80	0	5,054	0.00%
2023/01/05	2	21.35	2.3	21.48	21.25	-0.3	5,063	0.00%
2023/01/04	31.3	21.69	10	21.46	21.50	21.3	4,984	0.43%
2023/01/03	5	20.87	10	20.74	20.85	-5	4,544	-0.11%
2022/12/30	6	20.33	10	20.53	20.30	-4	4,385	-0.09%
2022/12/29	4	20.01	0	0.00	20.15	4	4,372	0.09%
2022/12/28	12	20.38	2	20.70	20.30	10	4,373	0.23%
2022/12/27	10	20.55	5	20.73	20.55	5	4,356	0.11%
2022/12/26	2	20.40	2	20.65	20.50	0	4,348	0.00%
2022/12/23	2	20.00	4	20.46	20.50	-2	4,347	-0.05%
2022/12/22	0	0.00	3	20.58	20.40	-3	4,360	-0.07%
2022/12/21	6	20.35	14	20.62	20.25	-8	4,403	-0.18%
2022/12/20	5	19.65	2	20.05	19.75	3	4,355	0.07%
2022/12/19	6	20.27	0	0.00	20.15	6	4,377	0.14%
2022/12/16	8	20.54	1	20.55	20.75	7	4,371	0.16%
2022/12/15	2	20.70	6	20.92	20.95	-4	4,337	-0.09%
2022/12/14	7	20.73	14	20.96	20.75	-7	4,303	-0.16%
2022/12/13	8	20.59	4	20.83	20.50	4	4,265	0.09%
2022/12/12	8	21.04	10	21.04	20.85	-2	4,301	-0.05%
2022/12/09	3	20.67	11.4	20.77	20.80	-8.4	4,192	-0.20%
2022/12/08	10	20.30	0	0.00	20.20	10	4,016	0.25%
2022/12/07	5	20.32	5	20.90	20.00	0	3,986	0.00%
2022/12/06	11	20.84	14.3	21.22	20.75	-3.3	3,905	-0.08%
2022/12/05	8	20.60	2	20.55	20.60	6	3,654	0.16%
2022/12/02	1	20.80	5.1	20.01	20.65	-4.1	3,587	-0.12%
2022/12/01	3	19.68	1	19.80	19.45	2	3,338	0.06%
2022/11/30	6	19.63	11	19.99	19.70	-5	3,315	-0.15%
2022/11/29	0	0.00	1	19.00	19.05	-1	3,186	-0.03%
2022/11/28	0.5	18.95	0	0.00	18.80	0.5	3,193	0.02%
2022/11/25	1	18.85	0	0.00	18.65	1	3,240	0.03%
2022/11/22	3	18.55	2	18.60	18.55	1	3,316	0.03%
2022/11/21	11	18.85	2	18.65	18.55	9	3,392	0.27%
2022/11/18	2	18.77	0	0.00	18.50	2	3,406	0.06%
2022/11/17	0	19.00	0	0.00	19.00	0	3,389	0.00%
2022/11/16	0	0.00	1	19.15	18.95	-1	3,367	-0.03%
2022/11/15	7	19.54	6.2	19.04	19.40	0.8	3,289	0.02%
2022/11/14	3	18.38	1.4	18.77	18.90	1.6	2,968	0.05%
2022/11/11	1	17.40	1	17.40	17.20	0	2,765	0.00%
2022/11/10	1	17.20	0	0.00	17.20	1	2,787	0.04%
2022/11/08	0	0.00	2	17.60	17.45	-2	2,842	-0.07%
2022/11/07	4	17.56	5	17.53	17.55	-1	2,843	-0.04%
2022/11/03	0	0.00	2	16.70	16.90	-2	2,881	-0.07%
2022/11/02	1	17.05	2	17.28	17.00	-1	2,906	-0.03%
2022/11/01	5	16.60	0	0.00	16.95	5	2,912	0.17%
2022/10/26	1	16.55	2	16.60	16.50	-1	3,476	-0.03%
2022/10/25	0	0.00	1	16.75	16.65	-1	3,537	-0.03%
2022/10/24	2	16.80	3	16.73	16.75	-1	3,550	-0.03%
2022/10/21	1	16.30	1	16.20	16.20	0	3,555	0.00%
2022/10/20	1	15.95	1	16.10	16.55	0	3,560	0.00%
2022/10/17	2	15.85	1	16.05	16.30	1	3,648	0.03%
2022/10/14	3	16.35	2	16.40	16.35	1	3,670	0.03%
2022/10/13	0	0.00	7	15.94	15.90	-7	3,697	-0.19%
2022/10/12	3	16.87	1	17.05	16.80	2	3,650	0.05%
2022/10/11	1	17.50	1.1	17.36	17.25	-0.1	3,661	0.00%
2022/10/04	1	18.50	0	0.00	18.40	1	3,854	0.03%
2022/10/03	1	17.90	0	0.00	18.10	1	3,918	0.03%
2022/09/30	2	17.85	2	18.08	18.20	0	3,968	0.00%
2022/09/29	1	18.15	1	18.25	18.40	0	4,014	0.00%
2022/09/28	3	18.82	6	18.20	17.85	-3	4,154	-0.07%
2022/09/26	1	19.80	1	19.30	19.30	0	4,277	0.00%
2022/09/23	0	0.00	1	20.45	20.20	-1	4,572	-0.02%
2022/09/22	1	20.30	0	0.00	20.25	1	4,718	0.02%
2022/09/20	1	20.80	0	0.00	20.75	1	5,447	0.02%
2022/09/19	0	0.00	7	20.62	20.60	-7	5,664	-0.12%
2022/09/14	1	20.05	0	0.00	20.10	1	6,010	0.02%
2022/09/12	2	20.20	0	0.00	20.35	2	6,108	0.03%
2022/09/08	1	20.00	0	0.00	20.05	1	6,167	0.02%
2022/09/07	0	0.00	2	20.15	19.95	-2	6,226	-0.03%
2022/09/06	1	20.20	1	20.15	20.15	0	6,350	0.00%
2022/09/02	3	21.05	0	0.00	20.95	3	6,381	0.05%
2022/09/01	4	21.36	1	21.25	21.30	3	6,396	0.05%
2022/08/31	4	21.85	0	0.00	21.85	4	6,385	0.06%
2022/08/30	3	22.10	4	21.98	22.05	-1	6,416	-0.02%
2022/08/29	4	21.70	19	21.83	21.70	-15	6,421	-0.23%
2022/08/26	2	23.33	5	23.55	23.35	-3	6,404	-0.05%
2022/08/25	5	23.28	3	23.55	23.30	2	6,413	0.03%
2022/08/24	1	23.40	0	0.00	23.30	1	6,494	0.02%
2022/08/23	1	23.00	13	23.24	23.25	-12	6,755	-0.18%
2022/08/22	3	23.22	7	23.29	23.20	-4	6,962	-0.06%
2022/08/19	1	23.10	1	23.00	23.15	0	7,041	0.00%
2022/08/18	0	0.00	4	23.00	23.15	-4	7,114	-0.06%
2022/08/16	7	22.76	3	22.90	22.70	4	7,405	0.05%
2022/08/15	3	22.90	5	22.62	22.80	-2	7,460	-0.03%
2022/08/12	0	0.00	4	22.28	22.35	-4	7,511	-0.05%
2022/08/11	4	22.14	0	0.00	22.10	4	7,569	0.05%
2022/08/10	3	22.13	3	22.08	22.25	0	7,677	0.00%
2022/08/09	1	21.80	1	21.75	21.75	0	7,728	0.00%
2022/08/05	11	20.81	0	0.00	21.15	11	7,918	0.14%
2022/08/04	1	20.95	1	21.00	20.50	0	8,081	0.00%
2022/08/03	13	21.99	4	21.39	21.25	9	8,271	0.11%
2022/08/02	3	23.40	0	0.00	23.35	3	8,078	0.04%
2022/08/01	1	24.00	0	0.00	23.85	1	8,278	0.01%
2022/07/29	0	0.00	1	23.95	23.80	-1	8,336	-0.01%
2022/07/28	1	23.65	3	23.85	23.65	-2	8,409	-0.02%
2022/07/27	1	23.30	0	0.00	23.60	1	8,452	0.01%
2022/07/26	2	23.50	0	0.00	23.50	2	8,758	0.02%
2022/07/25	0	0.00	3	23.78	23.80	-3	9,126	-0.03%
2022/07/22	1	23.35	2	23.50	23.35	-1	9,459	-0.01%
2022/07/21	5	23.11	2	23.45	23.40	3	9,984	0.03%
2022/07/20	3	23.60	0	0.00	23.40	3	11,019	0.03%
2022/07/18	1	23.70	1	23.75	23.60	0	11,890	0.00%
2022/07/14	0	0.00	2	22.70	23.25	-2	12,674	-0.02%
2022/07/13	2	22.78	3	22.75	22.90	-1	13,397	-0.01%
2022/07/12	5	22.42	0	0.00	22.15	5	13,715	0.04%
2022/07/11	4	23.65	1	23.50	23.40	3	14,595	0.02%
2022/07/08	5	24.10	5	24.40	24.05	0	15,072	0.00%
2022/07/06	10	24.34	4	24.35	23.60	6	15,750	0.04%
2022/07/05	21	24.90	20	24.70	25.05	1	16,188	0.01%
2022/07/04	0	0.00	5	25.00	24.95	-5	16,491	-0.03%
2022/07/01	18	26.08	0	0.00	25.15	18	16,686	0.11%
2022/06/30	0	0.00	6	25.90	25.90	-6	16,644	-0.04%
2022/06/29	5	26.14	0	0.00	26.00	5	16,923	0.03%
2022/06/28	9	26.34	17	26.55	26.30	-8	17,658	-0.05%
2022/06/27	7	25.34	9	25.69	25.65	-2	17,437	-0.01%
2022/06/24	3	24.77	7	24.73	25.05	-4	17,648	-0.02%
2022/06/23	1	23.05	3	23.28	23.30	-2	18,132	-0.01%
2022/06/22	2	23.40	5	23.52	23.10	-3	18,417	-0.02%
2022/06/21	0	0.00	1	23.15	23.40	-1	19,090	-0.01%
2022/06/20	1	23.80	9	23.11	22.65	-8	19,275	-0.04%
2022/06/17	0	0.00	34	23.37	23.50	-34	19,820	-0.17%
2022/06/16	0	0.00	1	23.75	23.70	-1	20,589	0.00%
2022/06/14	0	0.00	4	24.30	24.30	-4	21,396	-0.02%
2022/06/13	1	24.20	0	0.00	24.15	1	22,083	0.00%
2022/06/10	2	24.85	1	24.85	24.80	1	22,111	0.00%
2022/06/09	1	24.95	1	25.25	25.20	0	22,105	0.00%
2022/06/08	4	25.11	1	25.05	25.00	3	22,093	0.01%
2022/06/07	3.1	25.34	2	25.33	25.35	1.1	22,136	0.00%
2022/06/06	6.2	25.47	1	25.45	25.45	5.2	22,251	0.02%
2022/06/02	9	25.79	0	0.00	25.55	9	22,264	0.04%
2022/06/01	13	26.23	0	0.00	26.15	13	22,225	0.06%
2022/05/31	9	26.52	10	26.45	26.40	-1	22,239	0.00%
2022/05/30	3	26.33	6	26.25	26.35	-3	21,982	-0.01%
2022/05/27	2	25.33	1	25.75	25.30	1	21,776	0.00%
2022/05/26	2	25.43	0	0.00	25.35	2	21,679	0.01%
2022/05/25	0	0.00	3	25.70	25.60	-3	21,588	-0.01%
2022/05/24	4	25.46	0	0.00	25.10	4	21,447	0.02%
2022/05/23	0	0.00	4	25.95	25.85	-4	21,266	-0.02%
2022/05/19	3	25.25	4	25.55	25.55	-1	21,124	0.00%
2022/05/18	0	0.00	6	25.56	25.60	-6	21,041	-0.03%
2022/05/17	3	25.03	1	25.30	25.20	2	20,905	0.01%
2022/05/16	3	24.50	3	24.82	24.75	0	20,794	0.00%
2022/05/13	3	24.50	2	24.53	24.60	1	20,704	0.00%
2022/05/12	1	24.25	0	0.00	23.50	1	20,552	0.00%
2022/05/11	12	24.81	5	24.41	24.35	7	20,338	0.03%
2022/05/10	1	26.00	0	0.00	26.00	1	19,990	0.01%
2022/05/09	4	25.99	4	25.85	25.85	0	19,871	0.00%
2022/05/06	2	26.93	0	0.00	27.00	2	19,662	0.01%
2022/05/05	6	27.68	0	0.00	27.55	6	19,592	0.03%
2022/05/03	8.3	27.80	4	27.96	27.45	4.3	19,425	0.02%
2022/04/29	5	28.38	4	28.70	28.35	1	19,134	0.01%
2022/04/28	7.3	29.61	4	29.93	29.05	3.3	18,765	0.02%
2022/04/27	6	29.38	5	29.88	29.75	1	18,340	0.01%
2022/04/26	18	30.06	13	29.92	29.95	5	17,840	0.03%
2022/04/25	9	28.38	16	28.67	28.45	-7	16,770	-0.04%
2022/04/22	13	30.07	5	30.19	30.10	8	16,309	0.05%
2022/04/21	11	29.63	14	29.43	29.70	-3	15,852	-0.02%
2022/04/20	8	30.58	14	30.68	30.30	-6	15,463	-0.04%
2022/04/19	18	30.23	16	30.43	30.80	2	15,050	0.01%
2022/04/18	5	30.21	6	30.18	29.90	-1	14,302	-0.01%
2022/04/15	10	30.49	36.3	30.81	30.35	-26.3	13,943	-0.19%
2022/04/14	20	29.59	13	29.82	30.15	7	12,986	0.05%
2022/04/13	4	28.76	6.1	29.26	29.30	-2.1	12,442	-0.02%
2022/04/12	14	29.11	14	29.32	29.10	0	12,085	0.00%
2022/04/11	15	29.28	4	28.81	28.90	11	11,717	0.09%
2022/04/08	1	28.45	5	29.10	29.35	-4	11,133	-0.04%
2022/04/07	4	28.93	5.2	29.27	28.15	-1.2	10,734	-0.01%
2022/04/06	5	29.10	1	29.10	29.60	4	10,485	0.04%
2022/04/01	17	29.23	34	29.09	29.00	-17	10,204	-0.17%
2022/03/31	29	29.16	23.1	29.65	28.75	5.9	9,773	0.06%
2022/03/30	0	0.00	4	28.64	28.45	-4	8,828	-0.05%
2022/03/29	9	28.85	11	28.78	28.65	-2	8,542	-0.02%
2022/03/28	239	28.41	237.9	28.46	28.75	1.1	8,081	0.01%	大買/大賣/
2022/03/25	47	27.92	19	27.93	27.80	28	7,382	0.38%
2022/03/24	23	28.06	5	27.86	27.75	18	7,265	0.25%
2022/03/23	1	27.20	22	27.01	27.10	-21	6,549	-0.32%
2022/03/22	17	27.26	1	27.25	27.45	16	6,329	0.25%
2022/03/21	21	26.77	9.3	26.87	27.00	11.8	5,717	0.21%
2022/03/18	1	25.50	2	25.55	25.30	-1	4,929	-0.02%
2022/03/17	8	25.62	2	25.78	25.80	6	4,815	0.12%
2022/03/16	0	0.00	4	26.25	26.25	-4	3,987	-0.10%
2022/03/15	0	0.00	0.5	24.20	23.90	-0.5	3,310	-0.02%
2022/03/14	0.5	24.35	4	24.43	24.45	-3.5	3,279	-0.11%
2022/03/11	1	23.95	2	24.20	23.95	-1	3,267	-0.03%
2022/03/10	2	24.20	1	24.25	24.15	1	3,261	0.03%
2022/03/08	0	0.00	1	23.00	22.85	-1	3,085	-0.03%
2022/03/04	3	24.72	2	25.00	24.45	1	3,021	0.03%
2022/03/02	1	23.95	0	0.00	23.90	1	2,971	0.03%
2022/03/01	1	23.70	0	0.00	23.80	1	2,968	0.03%
2022/02/25	0	0.00	1	23.25	23.15	-1	3,000	-0.03%
2022/02/21	0	0.00	1	24.35	24.20	-1	3,242	-0.03%
2022/02/14	0	0.00	5	23.70	23.60	-5	3,921	-0.13%
2022/02/10	0	0.00	3	24.25	24.35	-3	4,307	-0.07%
2022/02/08	2	24.00	0	0.00	24.15	2	4,596	0.04%
2022/02/07	0	0.00	0.6	23.73	23.95	-0.6	4,742	-0.01%
2022/01/26	0.2	22.45	1	22.40	22.85	-0.8	5,026	-0.02%
2022/01/21	3	23.65	0	0.00	23.50	3	6,222	0.05%
2022/01/19	2.2	24.07	1	23.95	23.95	1.2	6,273	0.02%
2022/01/18	1	23.80	1	24.15	23.80	0	6,247	0.00%
2022/01/14	1	23.85	0	0.00	24.00	1	6,330	0.02%
2022/01/13	0.2	24.60	3	24.57	24.35	-2.8	6,428	-0.04%
2022/01/11	0	0.00	1	24.30	24.30	-1	6,571	-0.02%
2022/01/10	2	24.45	0	0.00	24.50	2	6,649	0.03%
2022/01/04	0	0.00	0.1	24.60	24.95	-0.1	6,905	0.00%
2021/12/30	0	0.00	0.5	24.90	24.95	-0.5	6,998	-0.01%
2021/12/29	0	0.00	0.1	24.95	25.05	-0.1	7,137	0.00%
2021/12/24	0.1	24.85	0	0.00	24.75	0.1	7,615	0.00%
2021/12/22	0	0.00	7	24.95	24.85	-7	7,827	-0.09%
2021/12/20	7	25.47	3	25.35	25.35	4	7,910	0.05%
2021/12/17	3	24.90	2	24.70	24.65	1	7,703	0.01%
2021/12/13	0	0.00	0.2	24.90	24.80	-0.2	8,197	0.00%
2021/12/09	2	24.90	13.2	24.85	24.55	-11.2	8,237	-0.14%
2021/12/07	0.2	24.05	0	0.00	24.15	0.2	8,207	0.00%
2021/12/06	0	0.00	0.8	24.15	24.00	-0.8	8,202	-0.01%
2021/12/03	13	24.19	3	24.15	24.10	10	8,231	0.12%
2021/12/01	0.2	24.40	0	0.00	24.35	0.2	8,225	0.00%
2021/11/26	4	24.60	1	24.65	24.55	3	8,247	0.04%
2021/11/25	0	0.00	1	25.00	25.00	-1	8,236	-0.01%
2021/11/19	0	0.00	1	25.10	25.05	-1	8,309	-0.01%
2021/11/18	5	24.92	0	0.00	25.45	5	8,303	0.06%
2021/11/16	0	0.00	2.6	25.05	25.05	-2.6	8,189	-0.03%
2021/11/15	2	25.00	3	25.03	25.00	-1	8,180	-0.01%
2021/11/12	3	26.45	1	26.60	26.20	2	8,018	0.02%
2021/11/10	2	27.15	1	27.00	27.05	1	7,949	0.01%
2021/11/09	8	27.69	4	27.58	27.60	4	7,845	0.05%
2021/11/08	3	27.60	1	27.45	27.25	2	7,679	0.03%
2021/11/04	11	27.97	13.2	27.85	27.90	-2.2	7,595	-0.03%
2021/11/03	2	28.35	2	27.95	28.05	0	7,524	0.00%
2021/11/02	18	27.44	11	27.53	27.75	7	7,250	0.10%
2021/11/01	6	26.77	6.5	27.05	27.20	-0.5	6,671	-0.01%
2021/10/28	0.1	24.90	0	0.00	25.05	0.1	6,756	0.00%
2021/10/27	0.2	24.88	0	0.00	24.85	0.2	6,775	0.00%
2021/10/26	1	25.20	0	0.00	25.10	1	6,809	0.01%
2021/10/22	0	0.00	1	24.85	24.80	-1	6,955	-0.01%
2021/10/18	0.1	25.15	0	0.00	25.20	0.1	6,903	0.00%
2021/10/15	0	0.00	3	25.37	25.30	-3	6,979	-0.04%
2021/10/13	0	0.00	7	24.43	24.55	-7	7,165	-0.10%
2021/10/08	1	26.00	0	0.00	25.85	1	7,302	0.01%
2021/10/07	0	0.00	25	25.96	26.10	-25	7,418	-0.34%
2021/10/06	9	25.68	3	25.45	25.55	6	7,528	0.08%
2021/10/04	5	25.45	0	0.00	24.80	5	7,782	0.06%
2021/10/01	12	26.64	2	26.68	26.15	10	7,827	0.13%
2021/09/30	0.1	26.75	0	0.00	26.75	0.1	7,689	0.00%
2021/09/29	0	0.00	10	26.55	26.55	-10	7,694	-0.13%
2021/09/28	10	25.90	0	0.00	26.20	10	7,782	0.13%
2021/09/27	0	0.00	2	26.30	26.35	-2	8,029	-0.02%
2021/09/24	1	25.20	1	25.40	25.20	0	8,368	0.00%
2021/09/23	3	25.25	3	25.35	25.20	0	9,097	0.00%
2021/09/22	11	25.06	0	0.00	25.15	11	10,530	0.10%
2021/09/17	2	26.13	0	0.00	25.95	2	11,245	0.02%
2021/09/16	1	26.85	11	28.00	26.95	-10	11,377	-0.09%
2021/09/15	0	0.00	10	26.45	26.60	-10	11,345	-0.09%
2021/09/09	0	0.00	20	24.93	25.30	-20	12,387	-0.16%
2021/09/01	0	0.00	0.6	26.30	26.30	-0.6	13,602	0.00%
2021/08/31	0	0.00	1	26.35	26.55	-1	13,779	-0.01%
2021/08/30	15	26.18	0	0.00	26.05	15	14,013	0.11%
2021/08/27	0	0.00	23	25.87	26.05	-23	14,229	-0.16%
2021/08/26	10	25.75	10	26.13	25.55	0	14,485	0.00%
2021/08/25	10	25.25	0	0.00	25.70	10	14,827	0.07%
2021/08/23	6	24.75	1	25.00	25.15	5	15,967	0.03%
2021/08/19	9	24.56	0	0.00	24.05	9	17,534	0.05%
2021/08/18	2	23.63	0	0.00	25.05	2	18,007	0.01%
2021/08/17	1	24.70	13	24.55	24.20	-12	18,263	-0.07%
2021/08/16	14	24.91	16	24.82	24.75	-2	18,509	-0.01%
2021/08/13	1	26.50	3	26.85	26.10	-2	18,716	-0.01%
2021/08/12	2	26.85	1	26.90	26.95	1	19,189	0.01%
2021/08/11	30	27.05	0	0.00	26.65	30	20,136	0.15%
2021/08/10	4	27.53	2	28.00	27.45	2	20,604	0.01%
2021/08/09	0	0.00	2	28.40	28.20	-2	21,128	-0.01%
2021/08/06	5	28.35	0	0.00	28.05	5	21,907	0.02%
2021/08/05	2	28.15	1	28.20	28.15	1	22,721	0.00%
2021/08/04	0	0.00	1	29.15	28.70	-1	23,284	0.00%
2021/08/03	22	28.90	23	29.14	29.20	-1	24,071	0.00%
2021/07/29	40	27.05	0	0.00	27.55	40	28,156	0.14%
2021/07/28	2	27.00	4	27.13	27.00	-2	29,707	-0.01%
2021/07/27	0	0.00	1	28.45	27.75	-1	30,748	0.00%
2021/07/26	2	27.78	0	0.00	27.70	2	31,611	0.01%
2021/07/21	2	27.60	0	0.00	27.25	2	36,962	0.01%
2021/07/19	16	29.03	8	29.25	28.95	8	39,502	0.02%
2021/07/14	3	28.10	1	27.80	27.80	2	42,839	0.00%
2021/07/13	1	28.00	45	28.61	28.30	-44	43,760	-0.10%
2021/07/12	3	30.12	16	29.40	29.15	-13	44,544	-0.03%
2021/07/07	4	28.76	43	28.47	28.40	-39	45,354	-0.09%
2021/07/06	2	29.30	0	0.00	29.10	2	46,245	0.00%
2021/07/05	10	29.73	8	29.98	29.55	2	46,413	0.00%
2021/07/02	1	29.95	10	30.34	29.65	-9	46,846	-0.02%
2021/07/01	23	30.76	49	30.78	29.50	-26	47,282	-0.05%
2021/06/30	43	30.54	167	31.19	30.50	-124	46,959	-0.26%	大賣/鉅額交易
2021/06/29	208	31.13	34	30.86	31.30	174	46,253	0.38%	大買/鉅額交易
2021/06/28	14	29.22	23	29.45	29.90	-9	44,851	-0.02%
2021/06/25	5	28.74	200	28.89	28.20	-195	44,130	-0.44%	大賣/鉅額交易
2021/06/24	200	28.61	5	27.90	28.45	195	44,060	0.44%	大買/鉅額交易
2021/06/22	2	28.10	11	27.60	27.70	-9	43,618	-0.02%
2021/06/21	0	0.00	1	26.45	26.75	-1	43,200	0.00%
2021/06/18	5	27.60	2	28.30	27.55	3	42,998	0.01%
2021/06/17	3	28.43	40	28.24	28.45	-37	42,814	-0.09%
2021/06/16	10	29.27	0	0.00	28.35	10	42,749	0.02%
2021/06/15	4	29.25	1	29.20	29.20	3	42,399	0.01%
2021/06/11	2	29.05	4	29.10	28.40	-2	42,182	0.00%
2021/06/08	1	29.25	1	29.45	28.95	0	41,819	0.00%
2021/06/04	3	28.90	6	28.83	28.70	-3	41,580	-0.01%
2021/06/03	0	0.00	10	29.99	29.65	-10	41,396	-0.02%
2021/06/02	0	0.00	11	29.42	29.65	-11	41,181	-0.03%
2021/06/01	14	29.05	2	29.10	29.15	12	40,922	0.03%
2021/05/31	28	29.47	9	29.91	29.30	19	40,676	0.05%
2021/05/28	34	28.63	25	28.31	28.25	9	40,142	0.02%
2021/05/27	6	27.20	1	26.85	26.90	5	39,266	0.01%
2021/05/26	0	0.00	22	26.37	26.80	-22	38,735	-0.06%
2021/05/25	1	25.60	3	25.83	25.80	-2	38,339	-0.01%
2021/05/24	2	25.55	1	25.25	25.65	1	38,199	0.00%
2021/05/21	1	24.75	2	25.20	25.30	-1	38,032	0.00%
2021/05/20	24	25.47	6	25.07	24.55	18	37,934	0.05%
2021/05/19	3	24.93	2	25.65	25.90	1	37,474	0.00%
2021/05/18	1	23.80	2	23.65	24.30	-1	36,681	0.00%
2021/05/17	7	23.03	8.9	23.27	22.10	-1.9	36,245	-0.01%
2021/05/14	12	25.29	13	25.69	24.55	-1	35,672	0.00%
2021/05/13	20	25.39	14	25.61	25.35	6	34,903	0.02%
2021/05/12	42	28.32	2	28.75	28.15	40	34,109	0.12%
2021/05/11	15	32.54	5.3	32.85	31.25	9.8	33,480	0.03%
2021/05/10	8.1	34.70	15.2	35.00	34.70	-7.1	32,591	-0.02%
2021/05/07	13.1	33.23	56	34.04	33.40	-42.9	31,538	-0.14%
2021/05/06	60	35.59	78	35.20	34.10	-18	30,530	-0.06%
2021/05/05	65	32.97	42	33.26	34.10	23	28,108	0.08%
2021/05/04	53	31.18	28	31.11	31.00	25	26,584	0.09%
2021/05/03	21	34.76	41	34.54	33.00	-20	25,599	-0.08%
2021/04/29	26.1	33.90	26	34.73	34.50	0.1	25,240	0.00%
2021/04/28	47	34.88	54	34.80	35.30	-7	23,841	-0.03%
2021/04/27	83	30.84	27.7	31.32	32.45	55.3	22,174	0.25%
2021/04/26	21	28.86	33.1	29.12	29.65	-12.1	20,154	-0.06%
2021/04/23	16	27.52	22	28.01	27.00	-6	19,023	-0.03%
2021/04/22	43	27.14	35.2	26.94	27.10	7.8	17,660	0.04%
2021/04/21	23.1	25.02	4	25.19	24.90	19.1	15,604	0.12%
2021/04/20	21	24.73	23	24.98	25.00	-2	15,167	-0.01%
2021/04/19	26	24.32	1	24.90	24.95	25	14,057	0.18%
2021/04/16	4	22.33	4	22.30	22.70	0	13,045	0.00%
2021/04/15	3	21.05	1	21.25	21.15	2	12,194	0.02%
2021/04/13	26	21.68	43	21.97	21.60	-17	11,966	-0.14%
2021/04/12	7	21.55	14	22.26	22.20	-7	11,508	-0.06%
2021/04/09	3	20.68	2	20.40	20.55	1	10,573	0.01%
2021/04/08	7	21.20	15	21.26	21.10	-8	10,310	-0.08%
2021/04/07	11	20.54	10	20.72	21.00	1	9,823	0.01%
2021/04/06	0	0.00	51	19.95	19.80	-51	9,588	-0.53%
2021/03/31	0	0.00	5	19.80	19.80	-5	9,645	-0.05%
2021/03/30	1	19.75	0	0.00	19.75	1	9,716	0.01%
2021/03/29	2	19.80	100	19.95	19.90	-98	9,995	-0.98%
2021/03/23	1	19.30	2	19.40	19.30	-1	10,399	-0.01%
2021/03/22	3	19.75	0	0.00	19.75	3	10,461	0.03%
2021/03/10	1	19.55	0	0.00	19.50	1	11,945	0.01%
2021/03/09	0	0.00	5	19.00	19.00	-5	12,019	-0.04%
2021/03/08	5	19.55	0	0.00	19.20	5	12,130	0.04%
2021/03/05	0	0.00	10	19.90	19.30	-10	12,435	-0.08%
2021/03/04	10	20.08	0	0.00	20.05	10	12,882	0.08%
2021/03/03	4	20.35	0	0.00	20.20	4	13,743	0.03%
2021/03/02	5	20.25	0	0.00	19.70	5	13,676	0.04%
2021/02/26	2	20.30	2	20.20	20.05	0	14,145	0.00%
2021/02/25	0	0.00	12	20.11	20.10	-12	14,217	-0.08%
2021/02/24	22	20.28	1	20.35	20.00	21	14,252	0.15%
2021/02/23	2	20.00	0	0.00	20.00	2	14,186	0.01%
2021/02/22	6	20.01	11	19.87	20.10	-5	14,303	-0.03%
2021/02/17	0	0.00	5	19.15	19.25	-5	14,352	-0.03%
2021/02/04	5	18.60	35	18.41	18.60	-30	14,728	-0.20%
2021/02/03	1	18.40	0	0.00	18.10	1	14,892	0.01%
2021/02/01	0	0.00	2	17.50	18.00	-2	15,529	-0.01%
2021/01/29	1	18.25	0	0.00	18.00	1	15,765	0.01%
2021/01/28	1	18.25	0	0.00	18.15	1	16,275	0.01%
2021/01/27	6	18.60	1	18.60	18.60	5	16,530	0.03%
2021/01/26	10	19.10	10	18.85	18.80	0	16,971	0.00%
2021/01/25	2	19.25	5	19.09	19.25	-3	17,313	-0.02%
2021/01/22	9	19.19	16	19.02	19.20	-7	17,522	-0.04%
2021/01/21	0	0.00	1	17.80	18.10	-1	17,231	-0.01%
2021/01/20	2	17.75	0	0.00	17.35	2	17,754	0.01%
2021/01/19	1	18.70	0	0.00	18.35	1	18,033	0.01%
2021/01/18	4	17.55	5	17.90	18.00	-1	18,167	-0.01%
2021/01/15	3	17.95	1	17.95	17.85	2	18,560	0.01%
2021/01/13	2	18.80	0	0.00	18.70	2	18,975	0.01%
2021/01/12	6	18.88	0	0.00	18.60	6	19,213	0.03%
2021/01/11	0	0.00	7	19.14	19.10	-7	19,920	-0.04%
2021/01/08	5	19.35	0	0.00	18.90	5	20,718	0.02%
2021/01/07	13	19.49	0	0.00	19.45	13	22,688	0.06%
2021/01/06	5	18.89	5	18.94	18.70	0	24,370	0.00%
2021/01/05	53	19.55	0	0.00	19.45	53	25,785	0.21%
2021/01/04	0	20.00	3	19.77	19.70	-3	27,448	-0.01%
2020/12/30	20	20.25	2	20.35	20.30	18	28,741	0.06%
2020/12/29	13	20.73	12	20.84	20.45	1	29,676	0.00%
2020/12/28	6	20.16	8	20.30	20.15	-2	29,606	-0.01%
2020/12/23	4	20.35	5	19.92	20.20	-1	30,378	0.00%
2020/12/22	0	0.00	18	20.01	19.60	-18	30,648	-0.06%
2020/12/21	2	20.40	8	20.16	20.35	-6	30,718	-0.02%
2020/12/18	3	19.90	14	20.03	19.80	-11	30,755	-0.04%
2020/12/17	13	19.70	10	20.00	19.75	3	30,826	0.01%
2020/12/16	32	20.01	1	20.20	19.95	31	30,903	0.10%
2020/12/15	5	20.02	3	20.33	19.70	2	31,315	0.01%
2020/12/14	4	19.73	4	19.68	20.30	0	31,321	0.00%
2020/12/11	52	20.24	4	20.34	20.05	48	31,531	0.15%
2020/12/10	5	21.00	4	20.95	20.50	1	32,173	0.00%
2020/12/09	6	20.75	16	21.01	20.55	-10	32,638	-0.03%
2020/12/08	1	21.15	7	21.39	20.95	-6	34,293	-0.02%
2020/12/07	0	0.00	11	21.01	20.85	-11	34,691	-0.03%
2020/12/04	0	0.00	3	20.68	20.65	-3	35,454	-0.01%
2020/12/03	0	0.00	13	20.87	20.60	-13	36,695	-0.04%
2020/12/02	4	20.99	5	20.56	20.60	-1	37,887	0.00%
2020/12/01	12	20.94	95	21.15	20.85	-83	38,339	-0.22%
2020/11/30	23	21.36	32	21.55	21.35	-9	38,761	-0.02%
2020/11/27	129	20.59	145	20.88	20.80	-16	38,628	-0.04%	大買/大賣/
2020/11/26	13	19.95	7	19.93	19.85	6	38,010	0.02%
2020/11/25	88	20.02	3	20.03	19.90	85	38,502	0.22%
2020/11/24	2	19.25	18	19.41	19.45	-16	38,115	-0.04%
2020/11/23	0	0.00	10	19.22	19.15	-10	38,060	-0.03%
2020/11/20	6	18.95	2	19.00	19.00	4	38,056	0.01%
2020/11/19	2	19.25	6	19.19	19.20	-4	38,234	-0.01%
2020/11/18	6	18.88	5	18.95	18.85	1	38,335	0.00%
2020/11/17	6	18.90	12	19.11	18.90	-6	38,556	-0.02%
2020/11/16	18	18.98	3	19.10	18.85	15	38,716	0.04%
2020/11/13	2	18.90	0	0.00	19.35	2	39,033	0.01%
2020/11/12	14	19.10	8	18.61	18.70	6	39,568	0.02%
2020/11/11	3	19.28	4	19.15	19.20	-1	39,631	0.00%
2020/11/10	7	19.41	8	19.51	19.20	-1	39,666	0.00%
2020/11/09	14	20.13	10	20.22	20.10	4	39,412	0.01%
2020/11/06	12	20.20	6	20.59	20.15	6	39,594	0.02%
2020/11/05	37	20.50	9	20.69	20.45	28	40,590	0.07%
2020/11/04	5	20.25	2	20.05	20.05	3	40,637	0.01%
2020/11/03	3	20.40	5	20.79	20.45	-2	41,046	0.00%
2020/11/02	10	19.53	1	20.20	19.95	9	40,889	0.02%
2020/10/30	4	20.65	4	20.46	20.10	0	40,665	0.00%
2020/10/29	4	20.53	14	20.55	20.60	-10	41,076	-0.02%
2020/10/28	22	20.94	23	20.91	20.60	-1	41,354	0.00%
2020/10/27	12	20.73	33	20.57	20.45	-21	40,705	-0.05%
2020/10/26	12	20.70	6	20.68	20.60	6	40,295	0.01%
2020/10/23	7	21.05	17	20.85	20.85	-10	40,027	-0.02%
2020/10/22	23	20.68	12	20.62	20.60	11	39,509	0.03%
2020/10/21	2	20.68	2	20.60	20.55	0	39,134	0.00%
2020/10/20	3	20.75	2	20.75	20.85	1	38,902	0.00%
2020/10/19	44	21.04	43	20.89	21.10	1	38,609	0.00%
2020/10/16	17	21.12	15	21.04	20.60	2	37,892	0.01%
2020/10/15	148	21.42	258	21.52	21.85	-110	37,047	-0.30%	大買/大賣/鉅額交易
2020/10/14	70	21.27	105	21.39	21.00	-35	34,946	-0.10%	大賣/
2020/10/13	125	20.32	81	19.96	20.00	44	32,964	0.13%	大買/
2020/10/12	32	19.47	42.8	19.92	20.45	-10.8	31,353	-0.03%
2020/10/08	90	18.54	92	18.68	18.60	-2	29,686	-0.01%
2020/10/07	11	17.90	0	0.00	17.85	11	28,511	0.04%
2020/10/06	405	17.97	267	18.12	17.80	138	28,220	0.49%	大買/大賣/鉅額交易
2020/10/05	7	17.19	129	17.08	17.55	-122	27,286	-0.45%	大賣/鉅額交易
2020/09/30	126	17.05	24	16.99	17.10	102	27,209	0.37%	大買/鉅額交易
2020/09/29	3	17.05	12	16.93	16.80	-9	27,101	-0.03%
2020/09/28	4	16.96	17	17.11	17.00	-13	26,757	-0.05%
2020/09/25	4	16.28	4	16.71	16.10	0	26,283	0.00%
2020/09/24	6	16.98	5	17.01	16.75	1	25,687	0.00%
2020/09/23	10	17.08	4	16.95	17.05	6	25,407	0.02%
2020/09/22	2	16.78	0	0.00	16.85	2	25,149	0.01%
2020/09/21	18	16.88	1	16.95	16.85	17	25,138	0.07%
2020/09/18	22	17.31	18	17.00	17.00	4	24,931	0.02%
2020/09/17	1	16.95	1	17.05	17.00	0	24,366	0.00%
2020/09/16	9	16.83	10	16.78	17.05	-1	24,148	0.00%
2020/09/15	30	17.40	32.1	17.37	17.00	-2.1	23,753	-0.01%
2020/09/14	20	16.71	6	16.64	16.60	14	22,933	0.06%
2020/09/11	34	17.97	28	17.69	17.45	6	22,205	0.03%
2020/09/10	20	16.94	28.2	17.00	17.05	-8.2	20,392	-0.04%
2020/09/09	2	16.35	51	16.74	16.80	-49	19,644	-0.25%
2020/09/08	66	16.31	19	16.27	16.05	47	18,507	0.25%
2020/09/07	4	16.64	25.5	16.50	16.90	-21.5	17,118	-0.13%
2020/09/04	6	15.23	33	15.03	15.40	-27	15,736	-0.17%
2020/09/03	360	15.24	365	15.32	15.55	-5	15,095	-0.03%	大買/大賣/
2020/09/02	7	14.95	6	15.04	15.15	1	14,301	0.01%
2020/09/01	10	14.60	0	0.00	14.65	10	13,840	0.07%
2020/08/31	5	14.95	13	14.97	14.95	-8	13,480	-0.06%
2020/08/28	0	0.00	1	14.35	14.45	-1	12,728	-0.01%
2020/08/27	16	14.63	0	0.00	14.35	16	12,568	0.13%
2020/08/26	7	14.64	3	14.80	14.60	4	12,399	0.03%
2020/08/25	12	14.70	15	14.73	14.60	-3	12,238	-0.02%
2020/08/24	14	14.41	3	14.55	14.55	11	11,913	0.09%
2020/08/21	10	14.30	3	14.37	14.40	7	11,655	0.06%
2020/08/20	7	13.51	46	14.00	13.90	-39	11,333	-0.34%
2020/08/19	4	14.88	15	14.89	14.35	-11	10,965	-0.10%
2020/08/18	108	14.91	60	14.85	14.85	48	10,457	0.46%	大買/
2020/08/17	24	14.24	12	14.06	14.40	12	9,697	0.12%
2020/08/14	2	13.90	40	13.91	13.90	-38	9,298	-0.41%
2020/08/13	5	13.85	22	13.90	13.70	-17	9,005	-0.19%
2020/08/12	4	14.19	7	14.03	14.10	-3	8,795	-0.03%
2020/08/11	85	14.59	35	14.45	14.20	50	8,377	0.60%
2020/08/10	16	14.79	6	14.97	15.05	10	7,094	0.14%
2020/08/07	21	13.62	8	13.48	13.70	13	6,479	0.20%
2020/08/06	0	0.00	1	12.90	13.10	-1	5,856	-0.02%
2020/08/05	7	12.79	2	12.85	12.90	5	5,551	0.09%
2020/08/04	15.9	12.89	10	12.80	12.85	5.9	5,409	0.11%
2020/08/03	2	12.25	2	12.28	12.30	0	4,639	0.00%
2020/07/28	4	10.88	0	0.00	10.75	4	4,506	0.09%
2020/07/27	3	10.95	0	0.00	10.95	3	4,503	0.07%
2020/07/17	5	11.15	0	0.00	10.95	5	4,381	0.11%
2020/07/15	20	11.25	2	11.35	11.25	18	4,316	0.42%
2020/07/10	7	11.49	2	11.30	11.20	5	4,071	0.12%
2020/07/09	13	11.56	2	11.53	11.70	11	3,952	0.28%
2020/07/08	1	11.25	0	0.00	11.20	1	3,630	0.03%
2020/07/02	0	0.00	4	11.00	10.85	-4	3,486	-0.11%
2020/07/01	10	10.90	0	0.00	10.90	10	3,448	0.29%
2020/06/30	0	0.00	20	10.90	10.85	-20	3,416	-0.59%
2020/06/23	0	0.00	2	10.50	10.55	-2	3,235	-0.06%
2020/06/17	6	10.77	6	10.75	10.65	0	3,227	0.00%
2020/06/12	0	0.00	20	10.15	10.25	-20	3,202	-0.62%
2020/05/25	0	0.00	2	10.45	10.70	-2	3,271	-0.06%
2020/05/22	2	10.35	0	0.00	10.30	2	3,226	0.06%
2020/05/20	0	0.00	3	10.75	10.60	-3	3,208	-0.09%
2020/05/18	3	10.75	0	0.00	10.75	3	3,178	0.09%
2020/05/13	2	10.90	0	0.00	10.95	2	3,060	0.07%
2020/05/12	0	0.00	20	10.60	10.65	-20	2,986	-0.67%
2020/05/07	20	10.60	0	0.00	10.65	20	2,927	0.68%
2020/05/06	10	11.00	25	11.02	10.60	-15	2,909	-0.52%
2020/05/05	5	10.33	20	10.25	10.65	-15	2,599	-0.58%
2020/04/10	3	9.19	3	9.13	9.17	0	2,931	0.00%
2020/03/24	1	7.75	0	0.00	7.76	1	3,412	0.03%
2020/03/18	15	7.82	0	0.00	7.69	15	3,353	0.45%
2020/03/12	15	9.09	0	0.00	9.00	15	3,163	0.47%
2020/03/11	25	9.70	0	0.00	9.62	25	3,108	0.80%
2020/03/09	25	9.89	0	0.00	9.70	25	3,046	0.82%
2020/03/04	1	10.00	0	0.00	10.05	1	3,006	0.03%
2020/02/11	10	10.75	0	0.00	10.75	10	2,913	0.34%
2020/02/03	0	0.00	10	10.80	10.90	-10	2,993	-0.33%
2020/01/17	0	0.00	1	11.95	12.00	-1	2,792	-0.04%
2020/01/15	0	0.00	17	11.85	11.80	-17	2,651	-0.64%
2020/01/14	0	0.00	20	11.75	11.80	-20	2,591	-0.77%
2020/01/13	0	0.00	1	11.75	11.85	-1	2,536	-0.04%
2020/01/09	0	0.00	1	11.35	11.35	-1	2,377	-0.04%
2020/01/06	1	11.20	0	0.00	11.25	1	2,374	0.04%
2020/01/02	1	11.45	3	11.50	11.50	-2	2,340	-0.09%
2019/12/25	1	11.00	1	11.05	11.05	0	2,092	0.00%
2019/12/24	26	11.36	2	11.20	11.15	24	2,058	1.17%
2019/12/23	2	10.90	0	0.00	11.10	2	1,822	0.11%
2019/12/20	0	0.00	20	10.80	10.75	-20	1,702	-1.17%
2019/12/19	20	10.75	0	0.00	10.60	20	1,671	1.20%
2019/12/04	0	0.00	5.5	10.50	10.50	-5.5	1,762	-0.31%
2019/11/25	0	0.00	2	10.75	10.70	-2	1,822	-0.11%
2019/11/22	2	10.75	0	0.00	10.70	2	1,809	0.11%
2019/11/19	1	10.60	0	0.00	10.60	1	1,797	0.06%
2019/11/15	0	0.00	3	10.60	10.65	-3	1,808	-0.17%
2019/11/12	0	0.00	1	10.65	10.70	-1	1,778	-0.06%
2019/11/08	0	0.00	0.2	10.65	10.65	-0.2	1,758	-0.01%
2019/10/31	1.2	10.78	0	0.00	10.65	1.2	1,739	0.07%
2019/10/23	0	0.00	0.2	10.60	10.60	-0.2	1,623	-0.01%
2019/10/16	0	0.00	2	10.85	10.65	-2	1,764	-0.11%
2019/10/15	2	10.55	0	0.00	10.55	2	1,803	0.11%
2019/09/18	10	11.00	0	0.00	10.95	10	1,891	0.53%
2019/08/22	0	0.00	2	10.10	10.05	-2	2,138	-0.09%
2019/07/29	0	0.00	2	11.20	11.30	-2	2,427	-0.08%
2019/07/26	2	11.15	0	0.00	11.25	2	2,537	0.08%
2019/07/23	2	11.20	2	11.20	11.05	0	2,492	0.00%
2019/07/19	5	11.30	0	0.00	11.35	5	2,399	0.21%
2019/07/17	0	0.00	0.9	11.35	11.35	-0.9	2,458	-0.04%
2019/07/16	1	11.25	1	11.35	11.35	0	2,424	0.00%
2019/07/02	0	0.00	30	11.00	10.95	-30	2,411	-1.24%
2019/06/25	20	10.95	0	0.00	10.95	20	2,438	0.82%
2019/06/06	0	0.00	1	11.30	11.35	-1	2,861	-0.03%
2019/06/05	20	11.70	24	11.46	11.50	-4	2,834	-0.14%
2019/06/04	1	11.55	0	0.00	11.40	1	2,734	0.04%
2019/05/31	4	11.35	0	0.00	11.30	4	2,597	0.15%
2019/05/27	2	11.40	6	11.33	11.40	-4	2,533	-0.16%
2019/05/21	20	11.35	20	11.20	11.20	0	2,449	0.00%
2019/05/03	12	11.35	11	11.20	11.20	1	2,934	0.03%
2019/04/29	30	10.88	0	0.00	10.80	30	2,840	1.06%
2019/04/24	8	11.17	11	11.00	10.95	-3	2,826	-0.11%
2019/04/23	13	10.96	13	11.01	11.05	0	2,772	0.00%
2019/04/22	3	11.00	0	0.00	10.90	3	2,732	0.11%
2019/04/15	0	0.00	1	10.55	10.55	-1	2,695	-0.04%
2019/04/11	0	0.00	1	11.20	11.05	-1	2,684	-0.04%
2019/04/08	1	11.15	0	0.00	11.15	1	2,669	0.04%
2019/03/26	0	0.00	1	11.10	11.10	-1	2,923	-0.03%
2019/03/20	2	11.45	0	0.00	11.50	2	2,793	0.07%
2019/03/19	1	11.30	1	11.70	11.60	0	2,792	0.00%
2019/03/12	0	0.00	2	11.35	11.25	-2	2,645	-0.08%
2019/02/19	2	11.20	2	11.05	11.00	0	2,818	0.00%
2019/02/13	0	0.00	10	11.00	11.25	-10	2,703	-0.37%
2019/02/12	11	11.23	0	0.00	11.25	11	2,610	0.42%
2019/02/11	30	10.30	30	10.30	10.30	0	2,373	0.00%
2019/01/30	30	10.25	0	0.00	10.15	30	2,352	1.28%
2019/01/24	30	10.25	30	10.20	10.20	0	2,450	0.00%
2018/12/28	0	0.00	3	10.15	10.15	-3	2,833	-0.11%
2018/12/24	0	0.00	20	10.73	10.65	-20	3,288	-0.61%
2018/12/22	20	10.73	0	0.00	10.70	20	3,335	0.60%
2018/12/06	2	10.58	0	0.00	10.45	2	4,191	0.05%
2018/12/05	0	0.00	20	10.90	10.85	-20	4,166	-0.48%
2018/11/30	0	0.00	10	10.90	10.80	-10	4,168	-0.24%
2018/11/29	1	11.15	1	11.10	11.00	0	4,141	0.00%
2018/11/13	2	11.00	2	11.00	11.00	0	4,064	0.00%
2018/11/07	3	11.40	3	11.30	11.35	0	4,174	0.00%
2018/10/26	1	10.90	0	0.00	10.45	1	4,278	0.02%
2018/10/22	0	0.00	5	11.75	11.80	-5	4,236	-0.12%
2018/10/05	4	13.00	4	13.13	12.70	0	4,527	0.00%
2018/10/03	60	13.45	62	13.36	13.35	-2	4,496	-0.04%
2018/10/01	30	13.30	30	13.25	13.25	0	4,246	0.00%
2018/09/28	21	13.26	18	13.05	12.95	3	4,241	0.07%
2018/09/27	1	12.95	0	0.00	12.90	1	4,202	0.02%
2018/09/26	21	13.15	0	0.00	13.15	21	4,190	0.50%
2018/09/25	0	0.00	2	13.15	13.15	-2	4,146	-0.05%
2018/09/21	0	0.00	20	12.65	12.70	-20	3,916	-0.51%
2018/09/20	1	12.55	3	12.67	12.40	-2	3,911	-0.05%
2018/09/19	1	12.70	1	12.70	12.65	0	3,943	0.00%
2018/09/18	3	12.62	40	12.70	12.40	-37	3,965	-0.93%
2018/09/17	38	12.50	0	0.00	12.50	38	3,943	0.96%
2018/09/13	0	0.00	50	11.95	11.90	-50	3,960	-1.26%
2018/09/12	51	11.75	0	0.00	11.85	51	3,979	1.28%
2018/09/07	0	0.00	2	11.80	11.75	-2	4,251	-0.05%
2018/08/24	0	0.00	73	12.42	12.35	-73	6,373	-1.15%
2018/08/23	73	12.40	0	0.00	12.70	73	6,664	1.10%
2018/08/22	2	12.00	0	0.00	11.95	2	7,143	0.03%
2018/08/16	2	12.25	0	0.00	12.25	2	7,527	0.03%
2018/07/19	2	14.00	2	13.95	13.85	0	11,552	0.00%
2018/07/18	1	13.95	11	14.17	13.85	-10	11,902	-0.08%
2018/07/12	0	0.00	1	13.35	13.35	-1	13,655	-0.01%
2018/07/09	0	0.00	0	12.80	12.80	0	15,078	0.00%
2018/07/06	4	12.43	14	12.39	12.50	-10	15,444	-0.06%
2018/07/05	5	13.01	3	12.85	12.70	2	16,184	0.01%
2018/07/04	2	13.05	2	12.95	13.05	0	17,463	0.00%
2018/07/03	0	0.00	5	13.06	13.00	-5	19,033	-0.03%
2018/07/02	2	13.50	2	13.65	13.50	0	20,309	0.00%
2018/06/27	20	13.87	3	13.90	13.90	17	22,255	0.08%
2018/06/26	0	0.00	3	13.85	13.60	-3	23,205	-0.01%
2018/06/20	13	14.47	1	14.25	14.35	12	24,904	0.05%
2018/06/19	5	14.90	9	14.73	14.55	-4	24,906	-0.02%
2018/06/14	7	14.97	10	14.78	14.45	-3	24,848	-0.01%
2018/06/13	4	14.54	21	14.69	14.70	-17	24,440	-0.07%
2018/06/12	0	0.00	5	14.17	14.10	-5	23,812	-0.02%
2018/06/08	0	0.00	12	14.25	14.25	-12	23,712	-0.05%
2018/06/07	0	0.00	6	14.55	14.35	-6	23,684	-0.03%
2018/06/06	0	0.00	1	14.55	14.55	-1	23,629	0.00%
2018/06/05	2	14.55	0	0.00	14.55	2	23,579	0.01%
2018/06/04	22	15.17	6	15.13	14.90	16	23,514	0.07%
2018/06/01	3	14.65	6	15.00	14.80	-3	23,306	-0.01%
2018/05/31	14	14.89	7	14.81	14.55	7	23,221	0.03%
2018/05/30	21	14.84	22	14.85	14.90	-1	23,023	0.00%
2018/05/25	3	14.15	0	0.00	14.10	3	22,941	0.01%
2018/05/24	6	14.40	0	0.00	14.20	6	22,970	0.03%
2018/05/22	16	14.34	6	14.10	14.10	10	22,983	0.04%
2018/05/21	3	14.30	3	14.25	14.20	0	22,997	0.00%
2018/05/17	0	0.00	1	14.35	14.25	-1	23,107	0.00%
2018/05/15	3	14.60	3	14.80	14.70	0	23,051	0.00%
2018/05/14	9	14.07	9	13.97	14.00	0	22,841	0.00%
2018/05/11	4	14.35	3	14.20	14.20	1	22,794	0.00%
2018/05/10	29	14.46	9	14.25	14.05	20	22,677	0.09%
2018/05/09	19	14.30	19	14.48	14.55	0	22,549	0.00%
2018/05/08	5	14.06	3	13.90	13.80	2	22,331	0.01%
2018/05/04	10	14.50	2	14.10	14.40	8	22,270	0.04%
2018/05/03	0	0.00	4	14.10	14.10	-4	22,104	-0.02%
2018/05/02	3	15.12	2	14.90	14.80	1	22,036	0.00%
2018/04/30	13	15.76	3	15.95	15.80	10	21,551	0.05%
2018/04/25	17	15.35	17	15.45	15.70	0	20,731	0.00%
2018/04/23	2	16.15	0	0.00	16.10	2	20,318	0.01%
2018/04/20	4	16.65	2	16.45	16.40	2	20,316	0.01%
2018/04/19	0	0.00	3	16.65	16.45	-3	20,016	-0.01%
2018/04/18	6	16.20	0	0.00	16.10	6	20,022	0.03%
2018/04/17	0	0.00	2	16.10	16.00	-2	21,850	-0.01%
2018/04/16	4	16.15	27	15.64	16.10	-23	22,218	-0.10%
2018/04/13	22	16.20	6	16.25	15.90	16	22,585	0.07%
2018/04/12	30	16.00	22	16.10	15.95	8	22,255	0.04%
2018/04/11	3	16.52	20	16.35	16.65	-17	21,929	-0.08%
2018/04/10	28	17.09	12	16.72	16.15	16	21,196	0.08%
2018/04/09	26	17.38	7	17.52	17.90	19	19,983	0.10%
2018/04/03	0	0.00	14	16.05	16.70	-14	18,537	-0.08%
2018/04/02	1	15.65	11	15.89	15.55	-10	17,694	-0.06%
2018/03/31	0	0.00	2	15.50	15.10	-2	17,151	-0.01%
2018/03/30	23	15.62	3	16.05	15.25	20	16,948	0.12%
2018/03/29	14	14.58	14	15.12	15.00	0	15,991	0.00%
2018/03/28	11	14.37	9	14.29	14.10	2	15,053	0.01%
2018/03/27	67	14.30	72	14.16	14.10	-5	14,266	-0.04%
2018/03/26	6	13.20	6	13.10	13.10	0	13,432	0.00%
2018/03/21	3	13.53	0	0.00	13.45	3	14,098	0.02%
2018/03/20	0	0.00	1	12.85	12.90	-1	13,974	-0.01%
2018/03/09	2	12.95	0	0.00	12.95	2	16,574	0.01%
2018/03/07	15	13.17	0	0.00	13.05	15	17,678	0.08%
2018/03/05	0	0.00	1	13.65	13.55	-1	19,631	-0.01%
2018/03/02	1	14.00	0	0.00	13.90	1	20,530	0.00%
2018/02/27	3	14.30	3	14.05	14.00	0	21,425	0.00%
2018/02/23	1	13.60	1	13.60	13.70	0	21,268	0.00%
2018/02/21	6	13.05	0	0.00	13.00	6	21,854	0.03%
2018/02/12	0	0.00	1	12.60	12.60	-1	21,895	0.00%
2018/02/09	1	12.30	0	0.00	12.40	1	22,394	0.00%
2018/02/07	0	0.00	3	12.28	12.50	-3	22,386	-0.01%
2018/02/06	3	11.95	0	0.00	11.80	3	22,465	0.01%
2018/02/01	0	0.00	1	13.50	13.45	-1	23,966	0.00%
2018/01/31	3	13.35	2	13.30	13.30	1	23,942	0.00%
2018/01/26	1	13.60	0	0.00	13.60	1	23,907	0.00%
2018/01/25	4	13.95	2	13.65	13.70	2	23,955	0.01%
2018/01/22	10	13.68	1	13.65	13.65	9	24,033	0.04%
2018/01/16	16	14.24	27.9	14.32	14.55	-11.9	24,889	-0.05%
2018/01/15	2	14.25	2	14.35	14.20	0	24,884	0.00%
2018/01/12	6	15.01	13	15.05	14.85	-7	24,415	-0.03%
2018/01/11	35	15.28	22	15.64	14.80	13	23,839	0.05%
2018/01/10	14	14.91	17	14.92	15.00	-3	21,688	-0.01%
2018/01/09	15	14.37	33	14.33	14.25	-18	20,880	-0.09%
2018/01/05	2	13.55	0	0.00	13.55	2	20,271	0.01%
2018/01/04	0	0.00	5	13.65	13.65	-5	20,210	-0.02%
2018/01/03	3	13.85	0	0.00	13.70	3	20,244	0.01%