大亞 (1609)-永豐金-埔里券商分點個股進出

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
60.5
漲跌
▲2.9
漲幅
+5.03%
成交量
146,216張
產業
上市電器電纜類股
907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－永豐金-埔里券商分點個股進出

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

永豐金-埔里券商分點個股進出
永豐金-埔里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
2024/04/24	114	59.76	123.6	59.70	60.50	-9.6	57,532	-0.02%	大買/大賣/
2024/04/23	84.1	58.07	119.8	58.46	57.60	-35.7	55,336	-0.06%	大賣/
2024/04/22	146.3	62.54	112.1	62.43	57.80	34.2	53,268	0.06%	大買/大賣/
2024/04/19	280	64.83	530	64.52	64.20	-250	51,577	-0.48%	大買/大賣/鉅額交易
2024/04/18	65.4	63.20	74.2	63.81	64.70	-8.7	45,068	-0.02%
2024/04/17	84.2	57.39	115.1	57.78	58.90	-30.9	42,476	-0.07%	大賣/
2024/04/16	92.5	55.53	95	55.86	53.60	-2.5	40,749	-0.01%
2024/04/15	21.1	55.17	32.1	55.30	55.60	-11	36,988	-0.03%
2024/04/12	28	47.82	43	48.87	50.60	-15	34,024	-0.04%
2024/04/11	14.1	46.98	17	46.88	46.00	-2.9	32,414	-0.01%
2024/04/10	136.6	46.83	89.1	46.77	46.70	47.5	31,471	0.15%	大買/
2024/04/09	273	46.47	82	44.98	45.55	191	29,793	0.64%	大買/鉅額交易
2024/04/08	16	42.70	2	43.60	43.10	14	28,049	0.05%
2024/04/03	16	41.63	8	42.11	41.15	8	27,536	0.03%
2024/04/02	6	42.43	8.2	41.98	41.75	-2.2	27,355	-0.01%
2024/04/01	10	42.93	1.3	43.21	42.60	8.7	27,068	0.03%
2024/03/29	10.2	43.29	82.5	43.06	43.00	-72.4	26,844	-0.27%
2024/03/28	119	44.89	69	44.73	44.20	50	26,243	0.19%	大買/
2024/03/27	74	45.02	117.6	45.24	44.05	-43.6	25,546	-0.17%	大賣/
2024/03/26	127	45.24	60.2	45.52	43.80	66.8	24,475	0.27%	大買/
2024/03/25	83.7	44.33	86.6	44.61	45.40	-2.9	22,208	-0.01%
2024/03/22	23	40.87	54	41.78	42.45	-31	18,720	-0.17%
2024/03/21	14	37.90	12.3	38.42	38.60	1.7	16,948	0.01%
2024/03/20	1.1	37.42	5	37.64	37.35	-3.9	16,636	-0.02%
2024/03/19	11.2	38.27	3.1	38.41	38.10	8.1	16,490	0.05%
2024/03/18	13	38.37	9	38.33	38.45	4	16,303	0.02%
2024/03/15	30	38.05	30	37.95	37.95	0	16,333	0.00%
2024/03/14	83	38.45	107	38.33	37.85	-24	16,455	-0.15%	大賣/
2024/03/13	32	37.91	31	37.29	36.85	1	15,554	0.01%
2024/03/12	2	37.30	2	37.25	37.20	0	16,240	0.00%
2024/03/11	8	36.06	37	36.12	36.30	-29	16,078	-0.18%
2024/03/08	24	36.18	73	36.41	36.05	-49	16,116	-0.30%
2024/03/07	103	37.08	39	36.79	36.70	64	16,013	0.40%	大買/
2024/03/06	55.1	38.22	84	38.40	37.50	-28.9	15,653	-0.18%
2024/03/05	17	37.20	16	36.40	36.35	1	14,187	0.01%
2024/03/04	14.1	37.61	10	37.51	36.95	4.1	14,009	0.03%
2024/03/01	52	37.63	88.1	37.55	37.85	-36.1	13,745	-0.26%
2024/02/29	56	36.57	19.3	37.37	37.50	36.7	13,258	0.28%
2024/02/27	8	35.92	4.2	36.20	35.65	3.8	12,912	0.03%
2024/02/26	19.2	36.90	8.5	36.79	36.45	10.7	12,829	0.08%
2024/02/23	0.2	36.65	17	36.48	36.25	-16.8	12,302	-0.14%
2024/02/22	28	36.39	0	0.00	36.40	28	12,200	0.23%
2024/02/21	6	36.17	20	36.27	36.15	-14	12,059	-0.12%
2024/02/20	13.1	36.06	6	36.14	35.90	7.1	12,000	0.06%
2024/02/19	0	0.00	0.1	36.40	36.30	-0.1	11,892	0.00%
2024/02/16	1	35.75	4.1	35.76	35.90	-3.1	11,753	-0.03%
2024/02/15	3	35.15	3	35.10	35.25	0	11,571	0.00%
2024/02/05	0	0.00	0.3	34.60	34.50	-0.3	11,525	0.00%
2024/02/02	1	35.50	3	35.30	34.80	-2	11,490	-0.02%
2024/01/31	2	35.15	0	0.00	34.95	2	11,447	0.02%
2024/01/30	1	34.90	1	35.00	34.90	0	11,431	0.00%
2024/01/29	0	0.00	10	34.88	34.80	-10	11,439	-0.09%
2024/01/26	1	34.75	1	35.05	34.60	0	11,464	0.00%
2024/01/25	6	34.89	1	35.10	34.85	5	11,468	0.04%
2024/01/23	14	35.75	0	0.00	35.40	14	11,477	0.12%
2024/01/22	0.2	35.35	0	0.00	35.35	0.2	11,439	0.00%
2024/01/19	0	0.00	1	34.70	34.80	-1	11,317	-0.01%
2024/01/18	1	34.30	1	34.70	34.80	0	11,228	0.00%
2024/01/17	9	34.86	2.3	34.87	34.60	6.7	11,190	0.06%
2024/01/16	5.2	36.71	5	35.65	35.50	0.2	11,067	0.00%
2024/01/15	7	36.81	31.3	37.05	36.90	-24.3	10,747	-0.23%
2024/01/10	7	33.29	0	0.00	33.25	7	9,701	0.07%
2024/01/09	5.2	33.85	1	34.05	33.65	4.2	9,803	0.04%
2024/01/04	15.4	34.92	10	35.35	34.60	5.4	9,942	0.05%
2024/01/03	2	35.00	12	35.17	34.70	-10	10,003	-0.10%
2024/01/02	0.5	34.80	0	0.00	35.00	0.5	9,946	0.01%
2023/12/29	1	34.70	1	34.50	34.50	0	9,959	0.00%
2023/12/28	8	35.11	0	0.00	35.00	8	9,956	0.08%
2023/12/26	0	0.00	5	33.90	33.95	-5	10,500	-0.05%
2023/12/25	5	33.75	0	0.00	33.75	5	11,418	0.04%
2023/12/19	0	0.00	5	33.45	33.45	-5	12,665	-0.04%
2023/12/18	0	0.00	32.1	34.30	33.90	-32.1	12,681	-0.25%
2023/12/14	9.3	34.72	28	34.64	34.55	-18.7	12,628	-0.15%
2023/12/13	24.1	35.07	35	35.17	34.85	-10.9	12,503	-0.09%
2023/12/12	51	36.16	26	36.23	35.60	25	12,373	0.20%
2023/12/11	31	36.45	34	36.15	35.80	-3	11,967	-0.02%
2023/12/08	86	35.71	94	35.53	35.60	-8	11,478	-0.07%
2023/12/07	81	35.52	107.3	35.12	35.95	-26.3	11,007	-0.24%	大賣/
2023/12/06	11	33.83	0	0.00	33.95	11	10,073	0.11%
2023/12/05	14	33.39	1	33.40	33.45	13	10,041	0.13%
2023/12/04	25	34.21	3	34.20	33.95	22	9,961	0.22%
2023/12/01	3	34.07	30	33.93	33.90	-27	9,871	-0.27%
2023/11/30	7	34.17	0	0.00	34.05	7	9,922	0.07%
2023/11/29	16	34.30	0	0.00	34.25	16	9,996	0.16%
2023/11/28	10	34.24	0	0.00	34.45	10	10,079	0.10%
2023/11/27	65	34.25	15	34.37	34.00	50	10,284	0.49%
2023/11/24	5	34.24	4	34.50	34.20	1	10,226	0.01%
2023/11/21	6.1	33.73	9	33.75	33.70	-2.9	10,061	-0.03%
2023/11/20	6	33.28	8	33.35	33.50	-2	10,060	-0.02%
2023/11/17	2	33.30	0	0.00	33.25	2	10,102	0.02%
2023/11/16	1.1	32.97	5	33.05	33.00	-3.9	10,190	-0.04%
2023/11/14	1	32.20	0	0.00	32.05	1	10,528	0.01%
2023/11/13	0	0.00	4	32.10	32.45	-4	10,919	-0.04%
2023/11/08	5	32.65	0	0.00	32.60	5	11,569	0.04%
2023/11/06	0	0.00	10	33.45	33.45	-10	12,119	-0.08%
2023/11/02	0	0.00	2	32.20	32.50	-2	12,697	-0.02%
2023/11/01	0	0.00	2	31.75	31.90	-2	13,002	-0.02%
2023/10/30	5	32.80	0	33.05	32.80	5	16,190	0.03%
2023/10/27	1	32.85	0	0.00	32.80	1	16,241	0.01%
2023/10/25	2	33.88	0	0.00	33.45	2	16,712	0.01%
2023/10/24	9	33.27	1	33.10	33.40	8	16,883	0.05%
2023/10/23	1	33.35	0	0.00	33.05	1	17,175	0.01%
2023/10/20	1.1	32.01	2	32.13	32.10	-1	17,530	-0.01%
2023/10/19	1.1	32.99	0	0.00	32.80	1.1	18,760	0.01%
2023/10/18	5	33.03	1	33.10	32.90	4	19,514	0.02%
2023/10/17	6	33.80	0	0.00	33.60	6	19,983	0.03%
2023/10/16	1.2	34.26	0	0.00	34.25	1.2	20,170	0.01%
2023/10/13	13	35.16	0	35.15	34.95	13	21,179	0.06%
2023/10/12	7	35.34	0	35.70	35.50	7	22,483	0.03%
2023/10/11	3.2	35.83	2	35.60	35.35	1.2	22,863	0.01%
2023/10/06	15.9	36.49	23	36.61	36.40	-7.1	23,403	-0.03%
2023/10/05	11	37.12	5	37.15	36.90	6	23,809	0.03%
2023/10/04	1	36.90	14	37.14	36.85	-13	24,245	-0.05%
2023/10/03	11.2	38.18	2	37.92	37.75	9.2	24,742	0.04%
2023/10/02	31	38.89	45	38.85	38.60	-14	24,700	-0.06%
2023/09/28	22.6	37.73	61	37.57	38.45	-38.4	24,534	-0.16%
2023/09/27	25.1	36.95	6	36.46	36.70	19.1	24,392	0.08%
2023/09/26	56	36.83	51	36.64	36.35	5	24,300	0.02%
2023/09/25	9	35.09	10.1	35.01	35.25	-1.1	24,137	0.00%
2023/09/22	0.1	33.85	0	0.00	34.40	0.1	24,427	0.00%
2023/09/21	1.1	33.54	35	33.65	33.45	-33.9	24,577	-0.14%
2023/09/20	0.9	33.85	0	34.15	34.10	0.9	24,714	0.00%
2023/09/18	0	0.00	4	34.80	34.65	-4	25,310	-0.02%
2023/09/15	5.1	34.80	0	0.00	35.10	5.1	25,673	0.02%
2023/09/14	0	0.00	4	34.90	34.85	-4	25,991	-0.02%
2023/09/13	0.2	34.92	0	0.00	34.40	0.2	26,462	0.00%
2023/09/12	0.1	34.90	0	0.00	34.80	0.1	27,933	0.00%
2023/09/11	0	0.00	2	36.25	35.15	-2	28,871	-0.01%
2023/09/05	0	0.00	2	36.30	36.10	-2	32,646	-0.01%
2023/09/04	5	36.64	0	0.00	36.45	5	35,956	0.01%
2023/09/01	5	37.05	7	36.56	36.45	-2	38,926	-0.01%
2023/08/31	2	36.20	11	36.20	36.95	-9	42,430	-0.02%
2023/08/30	7	36.01	0	0.00	35.75	7	43,137	0.02%
2023/08/29	0.1	35.24	1	35.30	35.50	-0.9	43,762	0.00%
2023/08/28	4	35.59	30	35.55	35.15	-26	43,860	-0.06%
2023/08/25	6	35.88	8	35.90	36.00	-2	43,928	0.00%
2023/08/24	0	0.00	3	36.20	35.85	-3	44,056	-0.01%
2023/08/23	13	35.90	2	35.90	35.90	11	44,190	0.02%
2023/08/22	3	36.13	1	35.75	35.85	2	44,503	0.00%
2023/08/21	2	36.43	6	36.53	36.35	-4	44,699	-0.01%
2023/08/18	7	36.48	3	36.10	36.00	4	44,769	0.01%
2023/08/17	14	35.90	0	0.00	36.15	14	44,812	0.03%
2023/08/16	11.1	34.49	0	0.00	35.15	11.1	45,047	0.02%
2023/08/15	1	34.00	5.1	34.45	34.70	-4.1	45,745	-0.01%
2023/08/14	3	33.72	9.1	33.70	33.60	-6.1	46,303	-0.01%
2023/08/11	16	35.59	26	35.31	34.65	-10	46,414	-0.02%
2023/08/10	30	35.92	40	36.21	35.70	-10	46,556	-0.02%
2023/08/09	3	37.52	7	37.23	36.85	-4	46,722	-0.01%
2023/08/08	21	37.27	21	36.70	36.55	0	46,782	0.00%
2023/08/07	5	37.00	25.3	36.69	37.00	-20.3	47,425	-0.04%
2023/08/04	33.1	37.13	63	36.58	37.35	-29.9	48,362	-0.06%
2023/08/02	174	39.60	235	40.17	39.25	-61	48,205	-0.13%	大買/大賣/
2023/08/01	11	37.55	17.5	37.69	37.50	-6.5	46,944	-0.01%
2023/07/31	0	0.00	5	37.65	37.65	-5	48,426	-0.01%
2023/07/28	19	37.95	16	38.06	38.05	3	50,109	0.01%
2023/07/27	8	38.47	21.3	38.31	38.55	-13.3	50,332	-0.03%
2023/07/26	46	39.16	41	38.70	38.35	5	50,990	0.01%
2023/07/25	52	39.08	68	39.04	39.25	-16	50,730	-0.03%
2023/07/24	98	40.42	91	39.68	38.80	7	50,319	0.01%
2023/07/21	185	39.71	91	40.07	39.75	94	49,129	0.19%	大買/
2023/07/20	66	38.93	58	39.33	39.60	8	48,499	0.02%
2023/07/19	35	38.20	67	38.06	38.25	-32	48,038	-0.07%
2023/07/18	228.1	39.73	123	39.33	38.55	105.1	47,915	0.22%	大買/大賣/鉅額交易
2023/07/17	52.5	39.57	126	39.40	39.45	-73.5	47,115	-0.16%	大賣/
2023/07/14	51	38.03	46.4	37.72	37.60	4.6	46,247	0.01%
2023/07/13	33	38.84	6	38.63	38.05	27	46,233	0.06%
2023/07/12	7	39.21	10.5	39.38	39.40	-3.5	45,854	-0.01%
2023/07/11	141.1	39.41	92	39.03	38.70	49.1	46,018	0.11%	大買/
2023/07/10	46	39.08	59	38.78	38.95	-13	46,535	-0.03%
2023/07/07	53	37.78	55	38.27	37.90	-2	47,187	0.00%
2023/07/06	37	38.53	26	38.69	38.10	11	47,423	0.02%
2023/07/05	20	39.19	15	38.87	39.15	5	47,541	0.01%
2023/07/04	56	38.57	24	38.60	38.25	32	47,450	0.07%
2023/07/03	57	38.86	29	39.08	38.60	28	47,692	0.06%
2023/06/30	37	37.99	60	38.29	38.60	-23	47,357	-0.05%
2023/06/29	10	37.37	4	37.40	37.40	6	47,382	0.01%
2023/06/28	12	36.86	21	37.23	36.75	-9	47,669	-0.02%
2023/06/27	90.4	38.14	23	37.13	36.95	67.4	47,668	0.14%
2023/06/26	10	38.00	51	38.01	38.10	-41	48,044	-0.09%
2023/06/21	31	38.37	21.5	38.25	38.00	9.5	48,710	0.02%
2023/06/20	69	38.34	43	38.33	38.70	26	48,365	0.05%
2023/06/19	51	38.39	48.2	38.73	38.15	2.8	48,045	0.01%
2023/06/16	121	39.33	108	39.42	38.50	13	47,705	0.03%	大買/大賣/
2023/06/15	85.3	37.45	63	37.65	38.10	22.3	46,305	0.05%
2023/06/14	29	38.05	25.1	38.22	37.60	3.9	45,571	0.01%
2023/06/13	53	37.83	42.5	38.12	37.80	10.5	45,133	0.02%
2023/06/12	33	38.57	41.5	38.68	38.40	-8.5	44,542	-0.02%
2023/06/09	73	39.71	65.2	39.88	39.50	7.8	43,814	0.02%
2023/06/08	130.2	40.60	155	40.51	40.50	-24.8	42,292	-0.06%	大買/大賣/
2023/06/07	39	37.87	47.6	37.93	39.20	-8.6	39,128	-0.02%
2023/06/06	102	36.11	101.5	35.88	35.65	0.5	36,364	0.00%	大買/大賣/
2023/06/05	21.1	32.50	44.5	33.66	34.80	-23.4	33,276	-0.07%
2023/06/02	52	31.67	75.3	32.14	31.65	-23.3	32,861	-0.07%
2023/06/01	0.1	30.85	2	31.30	30.85	-1.9	32,232	-0.01%
2023/05/31	0	0.00	26	30.87	31.10	-26	32,140	-0.08%
2023/05/30	14	30.76	33	30.78	30.50	-19	32,073	-0.06%
2023/05/29	28	31.16	79	31.24	31.00	-51	31,878	-0.16%
2023/05/26	33	30.93	20	30.84	30.75	13	31,692	0.04%
2023/05/25	47	31.40	52	31.61	31.20	-5	31,400	-0.02%
2023/05/24	8	31.54	4	31.59	31.60	4	31,212	0.01%
2023/05/23	5	31.87	17.6	31.77	31.75	-12.6	31,263	-0.04%
2023/05/22	24	31.85	12.3	31.79	31.80	11.7	31,141	0.04%
2023/05/19	60	31.75	38	31.27	31.25	22	30,602	0.07%
2023/05/18	31	31.32	49	31.42	31.35	-18	30,165	-0.06%
2023/05/17	9	30.94	20	30.96	30.50	-11	29,950	-0.04%
2023/05/16	25	30.50	13	30.52	30.60	12	29,520	0.04%
2023/05/15	14	29.63	15	30.07	30.25	-1	29,140	0.00%
2023/05/12	62	29.63	45	29.47	29.55	17	28,650	0.06%
2023/05/11	62	29.63	45	29.47	28.95	17	28,352	0.06%
2023/05/10	20	31.00	53.5	30.96	30.90	-33.5	27,516	-0.12%
2023/05/09	28	30.79	17	30.29	30.05	11	26,294	0.04%
2023/05/08	11	31.65	8	31.54	32.00	3	25,548	0.01%
2023/05/05	36	31.38	43.2	31.45	31.30	-7.2	24,560	-0.03%
2023/05/04	62	30.98	95.2	30.96	31.00	-33.3	23,319	-0.14%
2023/05/03	17	28.91	7	28.86	28.95	10	22,140	0.05%
2023/05/02	36	28.95	15	28.64	29.20	21	22,145	0.09%
2023/04/28	4	27.69	6	27.38	27.40	-2	21,305	-0.01%
2023/04/27	7	27.08	2	27.00	27.05	5	21,187	0.02%
2023/04/26	1	27.15	0	0.00	27.10	1	21,097	0.00%
2023/04/25	8	27.18	3	27.60	27.30	5	20,958	0.02%
2023/04/24	0	0.00	3	27.72	27.80	-3	20,783	-0.01%
2023/04/21	2	28.00	9	27.57	27.10	-7	20,617	-0.03%
2023/04/20	2	27.70	0	0.00	27.80	2	20,428	0.01%
2023/04/19	4	28.45	10	28.25	28.40	-6	20,163	-0.03%
2023/04/18	3	27.98	1	27.45	27.45	2	19,694	0.01%
2023/04/17	14	28.47	38	28.37	28.40	-24	19,352	-0.12%
2023/04/14	17	28.97	15.1	28.95	28.60	1.9	19,482	0.01%
2023/04/13	77	28.72	28.1	28.75	28.70	48.9	18,938	0.26%
2023/04/12	48	28.42	40	28.12	28.70	8	17,837	0.04%
2023/04/11	54	27.57	35	27.32	27.35	19	16,489	0.12%
2023/04/10	16	27.01	3.1	27.15	26.85	12.9	15,894	0.08%
2023/04/07	25	27.03	9	27.17	27.20	16	15,446	0.10%
2023/04/06	0.1	26.85	3	26.88	26.75	-2.9	14,737	-0.02%
2023/03/31	1	25.95	1	25.85	25.85	0	14,106	0.00%
2023/03/30	22.1	26.54	4	26.64	26.15	18.1	13,930	0.13%
2023/03/29	2.1	26.70	16	26.58	26.55	-14	13,503	-0.10%
2023/03/28	3	25.60	3	25.65	25.50	0	12,991	0.00%
2023/03/27	18	26.66	26.7	26.93	26.25	-8.7	12,779	-0.07%
2023/03/24	27	26.38	9	26.13	26.15	18	11,861	0.15%
2023/03/23	2	24.78	1	24.75	25.05	1	10,985	0.01%
2023/03/22	0	0.00	4	24.75	24.75	-4	11,030	-0.04%
2023/03/21	7	25.16	0	0.00	25.00	7	10,986	0.06%
2023/03/20	2	25.30	0.6	25.25	25.20	1.4	10,938	0.01%
2023/03/17	4	25.11	1	24.95	24.95	3	10,975	0.03%
2023/03/16	13	25.35	1	25.05	25.40	12	10,732	0.11%
2023/03/15	4	26.20	1	26.15	26.05	3	10,642	0.03%
2023/03/14	1	25.15	1	25.70	25.55	0	10,649	0.00%
2023/03/13	1	24.80	2	24.43	24.80	-1	10,504	-0.01%
2023/03/10	5	25.05	2	25.60	24.95	3	10,655	0.03%
2023/03/09	5	26.00	2	25.90	26.20	3	10,463	0.03%
2023/03/08	6	25.89	6	26.43	27.05	0	10,247	0.00%
2023/03/07	4	25.93	7	25.76	25.80	-3	9,690	-0.03%
2023/03/06	1	24.95	0	0.00	24.90	1	9,105	0.01%
2023/03/02	1	25.10	1.1	24.74	24.90	-0.1	8,879	0.00%
2023/03/01	0	0.00	1	24.15	24.15	-1	8,746	-0.01%
2023/02/24	0	0.00	3	24.25	24.25	-3	8,686	-0.03%
2023/02/23	2	24.83	1	24.90	24.60	1	8,618	0.01%
2023/02/22	4	25.29	1	25.35	24.90	3	8,528	0.04%
2023/02/21	0	25.15	0	0.00	25.20	0	8,367	0.00%
2023/02/20	5	25.15	0.1	25.00	25.05	4.9	8,186	0.06%
2023/02/17	9	24.42	9	24.30	24.35	0	8,247	0.00%
2023/02/16	3	24.55	1	24.75	24.50	2	8,317	0.02%
2023/02/15	5	24.33	9	24.19	24.40	-4	7,883	-0.05%
2023/02/13	1	23.40	5	23.21	23.30	-4	7,282	-0.05%
2023/02/08	0	0.00	1	23.35	23.25	-1	7,010	-0.01%
2023/02/06	1	23.35	5	23.28	23.15	-4	6,919	-0.06%
2023/02/03	1	23.70	0.7	23.50	23.50	0.3	6,878	0.00%
2023/02/02	1	24.00	0	0.00	23.95	1	6,752	0.01%
2023/02/01	43	24.04	58.8	23.94	24.10	-15.8	6,397	-0.25%
2023/01/31	1	22.55	18	22.25	23.00	-17	5,630	-0.30%
2023/01/30	8	21.09	0	0.00	21.15	8	5,137	0.16%
2023/01/16	0	0.00	1	20.25	20.35	-1	5,134	-0.02%
2023/01/05	3	21.35	0	0.00	21.25	3	5,063	0.06%
2023/01/04	13	21.51	9	21.84	21.50	4	4,984	0.08%
2023/01/03	4	20.90	3	20.85	20.85	1	4,544	0.02%
2022/12/29	0	0.00	5	20.30	20.15	-5	4,372	-0.11%
2022/12/28	0	0.00	9.1	20.44	20.30	-9.1	4,373	-0.21%
2022/12/27	10	20.58	0	0.00	20.55	10	4,356	0.23%
2022/12/23	0	0.00	1.1	20.50	20.50	-1.1	4,347	-0.02%
2022/12/22	0	0.00	1	20.50	20.40	-1	4,360	-0.02%
2022/12/20	0	0.00	2	20.05	19.75	-2	4,355	-0.05%
2022/12/19	0	0.00	1	20.20	20.15	-1	4,377	-0.02%
2022/12/16	1	20.55	0	0.00	20.75	1	4,371	0.02%
2022/12/15	1	20.80	5	20.93	20.95	-4	4,337	-0.09%
2022/12/14	2	20.95	1.1	20.81	20.75	0.9	4,303	0.02%
2022/12/13	1	20.80	0	0.00	20.50	1	4,265	0.02%
2022/12/12	4	21.04	1	20.95	20.85	3	4,301	0.07%
2022/12/09	5	21.10	2	20.85	20.80	3	4,192	0.07%
2022/12/07	0	0.00	10	20.16	20.00	-10	3,986	-0.25%
2022/12/06	1	21.40	1	21.20	20.75	0	3,905	0.00%
2022/12/02	15	20.10	18	20.53	20.65	-3	3,587	-0.08%
2022/12/01	9.6	19.76	0	0.00	19.45	9.6	3,338	0.29%
2022/11/30	4	19.68	5	19.55	19.70	-1	3,315	-0.03%
2022/11/29	2	18.98	0	0.00	19.05	2	3,186	0.06%
2022/11/23	0	0.00	3	18.82	18.75	-3	3,269	-0.09%
2022/11/21	0	0.00	1	18.80	18.55	-1	3,392	-0.03%
2022/11/17	0	0.00	9	19.12	19.00	-9	3,389	-0.27%
2022/11/16	1.3	19.06	1	18.90	18.95	0.3	3,367	0.01%
2022/11/15	5	19.24	10.1	19.54	19.40	-5.1	3,289	-0.15%
2022/11/14	2	18.45	75	18.33	18.90	-73	2,968	-2.46%
2022/11/10	23	17.24	20	17.20	17.20	3	2,787	0.11%
2022/11/09	0	0.00	1	17.60	17.50	-1	2,813	-0.04%
2022/11/08	8	17.47	0	0.00	17.45	8	2,842	0.28%
2022/11/07	38.2	17.48	0	0.00	17.55	38.2	2,843	1.34%
2022/10/21	2	16.40	0	0.00	16.20	2	3,555	0.06%
2022/10/20	4	16.03	0	0.00	16.55	4	3,560	0.11%
2022/10/19	1	16.50	2	16.50	16.40	-1	3,557	-0.03%
2022/10/17	4	15.68	0	0.00	16.30	4	3,648	0.11%
2022/10/14	2	16.33	0.1	16.45	16.35	1.9	3,670	0.05%
2022/10/13	4	16.34	3	15.90	15.90	1	3,697	0.03%
2022/10/12	6	16.92	0	0.00	16.80	6	3,650	0.16%
2022/10/11	12	17.35	0	0.00	17.25	12	3,661	0.33%
2022/10/07	5	18.21	0	0.00	18.15	5	3,654	0.14%
2022/10/06	2	18.38	0	0.00	18.35	2	3,688	0.05%
2022/10/05	7	18.62	0	0.00	18.50	7	3,744	0.19%
2022/10/04	0	0.00	5	18.26	18.40	-5	3,854	-0.13%
2022/10/03	5	17.98	1	17.85	18.10	4	3,918	0.10%
2022/09/28	3	18.17	3	18.10	17.85	0	4,154	0.00%
2022/09/26	2	19.45	2	19.15	19.30	0	4,277	0.00%
2022/09/23	1	20.15	0	0.00	20.20	1	4,572	0.02%
2022/09/22	1	20.10	0	0.00	20.25	1	4,718	0.02%
2022/09/21	0	0.00	1	20.40	20.35	-1	4,934	-0.02%
2022/09/20	2	20.80	0	0.00	20.75	2	5,447	0.04%
2022/09/19	5	20.75	11	20.50	20.60	-6	5,664	-0.11%
2022/09/16	1	20.05	0	0.00	20.05	1	5,833	0.02%
2022/09/15	2	20.10	0	0.00	20.05	2	5,882	0.03%
2022/09/13	1	20.40	0	0.00	20.45	1	6,039	0.02%
2022/09/12	0	0.00	1	20.30	20.35	-1	6,108	-0.02%
2022/09/08	1	20.00	0	0.00	20.05	1	6,167	0.02%
2022/09/07	5	20.07	0	0.00	19.95	5	6,226	0.08%
2022/09/06	5	20.21	0.2	20.25	20.15	4.8	6,350	0.08%
2022/09/05	1	20.55	0	0.00	20.60	1	6,376	0.02%
2022/09/02	3	21.02	1	21.05	20.95	2	6,381	0.03%
2022/09/01	3	21.28	0	0.00	21.30	3	6,396	0.05%
2022/08/30	4	21.90	0	0.00	22.05	4	6,416	0.06%
2022/08/29	2	21.78	5	21.75	21.70	-3	6,421	-0.05%
2022/08/26	1	23.55	0	0.00	23.35	1	6,404	0.02%
2022/08/19	2	23.05	0	0.00	23.15	2	7,041	0.03%
2022/08/12	0	0.00	30	22.45	22.35	-30	7,511	-0.40%
2022/08/10	0	0.00	0	22.25	22.25	0	7,677	0.00%
2022/08/09	1	21.65	0	0.00	21.75	1	7,728	0.01%
2022/08/08	1	21.40	0	0.00	21.45	1	7,791	0.01%
2022/08/03	7	21.65	0	0.00	21.25	7	8,271	0.08%
2022/08/01	0	0.00	5	23.85	23.85	-5	8,278	-0.06%
2022/07/28	5	23.85	0	0.00	23.65	5	8,409	0.06%
2022/07/26	0	0.00	2	23.50	23.50	-2	8,758	-0.02%
2022/07/25	3	23.80	0	0.00	23.80	3	9,126	0.03%
2022/07/19	11	23.70	12	23.74	23.70	-1	11,428	-0.01%
2022/07/18	2	23.80	0	0.00	23.60	2	11,890	0.02%
2022/07/15	12	23.28	0	0.00	23.20	12	12,261	0.10%
2022/07/14	1	22.60	1	23.15	23.25	0	12,674	0.00%
2022/07/13	2	22.70	0	0.00	22.90	2	13,397	0.01%
2022/07/12	2	22.60	0	0.00	22.15	2	13,715	0.01%
2022/07/11	2	23.45	0	0.00	23.40	2	14,595	0.01%
2022/07/08	6	24.08	6	24.18	24.05	0	15,072	0.00%
2022/07/06	4	24.26	16	24.43	23.60	-12	15,750	-0.08%
2022/07/05	16	25.41	0	0.00	25.05	16	16,188	0.10%
2022/07/04	4	25.13	3	25.13	24.95	1	16,491	0.01%
2022/07/01	6	25.98	5	25.78	25.15	1	16,686	0.01%
2022/06/30	2	25.75	2	25.85	25.90	0	16,644	0.00%
2022/06/29	0	0.00	2	26.15	26.00	-2	16,923	-0.01%
2022/06/28	4	26.50	31	26.37	26.30	-27	17,658	-0.15%
2022/06/27	7	25.62	2	25.43	25.65	5	17,437	0.03%
2022/06/24	5	24.77	0	0.00	25.05	5	17,648	0.03%
2022/06/23	1	23.25	0	0.00	23.30	1	18,132	0.01%
2022/06/22	2	24.00	0	0.00	23.10	2	18,417	0.01%
2022/06/21	0	0.00	10	23.10	23.40	-10	19,090	-0.05%
2022/06/20	2	23.28	0	0.00	22.65	2	19,275	0.01%
2022/06/17	3	23.47	1	23.25	23.50	2	19,820	0.01%
2022/06/16	3	24.03	1	23.70	23.70	2	20,589	0.01%
2022/06/15	37	24.47	0	0.00	24.30	37	20,702	0.18%
2022/06/14	2	23.88	3	24.12	24.30	-1	21,396	0.00%
2022/06/13	31	24.25	0	0.00	24.15	31	22,083	0.14%
2022/06/10	1	24.85	2	24.85	24.80	-1	22,111	0.00%
2022/06/09	2	25.18	4	25.06	25.20	-2	22,105	-0.01%
2022/06/08	15	25.22	6	25.08	25.00	9	22,093	0.04%
2022/06/02	2	25.65	2	25.70	25.55	0	22,264	0.00%
2022/06/01	1	26.20	0	0.00	26.15	1	22,225	0.00%
2022/05/31	4	26.60	11	26.60	26.40	-7	22,239	-0.03%
2022/05/30	1	26.20	2	26.25	26.35	-1	21,982	0.00%
2022/05/26	1	25.35	0	0.00	25.35	1	21,679	0.00%
2022/05/25	2	25.55	1	25.40	25.60	1	21,588	0.00%
2022/05/24	10	25.45	0	0.00	25.10	10	21,447	0.05%
2022/05/18	0	0.00	3	25.57	25.60	-3	21,041	-0.01%
2022/05/12	1	24.40	10	23.80	23.50	-9	20,552	-0.04%
2022/05/11	14	24.77	0	0.00	24.35	14	20,338	0.07%
2022/05/10	2	25.95	3	26.15	26.00	-1	19,990	-0.01%
2022/05/09	3	26.15	1	25.95	25.85	2	19,871	0.01%
2022/05/05	10	27.85	0	0.00	27.55	10	19,592	0.05%
2022/05/03	0	0.00	8.5	27.77	27.45	-8.5	19,425	-0.04%
2022/04/29	18	28.43	32	28.63	28.35	-14	19,134	-0.07%
2022/04/28	25	29.85	7	29.83	29.05	18	18,765	0.10%
2022/04/27	107	29.78	96	29.74	29.75	11	18,340	0.06%	大買/
2022/04/26	4	30.10	9.1	30.13	29.95	-5.1	17,840	-0.03%
2022/04/25	6	28.49	18	28.61	28.45	-12	16,770	-0.07%
2022/04/22	19	30.27	11	30.04	30.10	8	16,309	0.05%
2022/04/21	14	30.02	11	29.32	29.70	3	15,852	0.02%
2022/04/20	8	30.54	0	0.00	30.30	8	15,463	0.05%
2022/04/19	18	30.26	14	30.53	30.80	4	15,050	0.03%
2022/04/18	7	30.11	1	30.30	29.90	6	14,302	0.04%
2022/04/15	10	30.56	25.6	30.88	30.35	-15.6	13,943	-0.11%
2022/04/14	1	30.20	7	30.11	30.15	-6	12,986	-0.05%
2022/04/13	3	28.93	4	29.25	29.30	-1	12,442	-0.01%
2022/04/12	9	29.21	12	29.20	29.10	-3	12,085	-0.02%
2022/04/11	14	29.50	12	29.56	28.90	2	11,717	0.02%
2022/04/08	0.5	29.45	5	29.57	29.35	-4.5	11,133	-0.04%
2022/04/07	6	28.65	27	28.83	28.15	-21	10,734	-0.20%
2022/04/06	0	0.00	3.1	29.31	29.60	-3.1	10,485	-0.03%
2022/04/01	4	29.26	3	29.00	29.00	1	10,204	0.01%
2022/03/31	5	29.23	10.2	29.14	28.75	-5.2	9,773	-0.05%
2022/03/30	1	28.45	3	28.18	28.45	-2	8,828	-0.02%
2022/03/29	12	29.05	66	28.80	28.65	-54	8,542	-0.63%
2022/03/28	56	28.53	43.3	28.39	28.75	12.7	8,081	0.16%
2022/03/25	34	27.76	4.3	28.06	27.80	29.7	7,382	0.40%
2022/03/24	33	27.92	38	27.96	27.75	-5	7,265	-0.07%
2022/03/23	13	27.12	0	0.00	27.10	13	6,549	0.20%
2022/03/22	12	27.11	9	27.26	27.45	3	6,329	0.05%
2022/03/21	4.1	26.96	13	26.73	27.00	-8.9	5,717	-0.16%
2022/03/18	6	25.58	3	25.55	25.30	3	4,929	0.06%
2022/03/17	89	25.76	80	25.73	25.80	9	4,815	0.19%
2022/03/16	3	25.97	142.3	25.77	26.25	-139.3	3,987	-3.49%	大賣/鉅額交易
2022/03/15	3.2	24.26	4	24.40	23.90	-0.8	3,310	-0.02%
2022/03/14	2.1	24.44	0	0.00	24.45	2.1	3,279	0.06%
2022/03/10	15	24.21	0	0.00	24.15	15	3,261	0.46%
2022/03/09	2	23.38	0	0.00	24.45	2	3,206	0.06%
2022/03/08	1.1	22.82	1	23.12	22.85	0.1	3,085	0.00%
2022/03/07	0	0.00	1	24.20	23.70	-1	3,046	-0.03%
2022/03/04	0.7	24.45	1	24.50	24.45	-0.4	3,021	-0.01%
2022/03/03	0	0.00	0.1	24.15	24.30	-0.1	2,939	0.00%
2022/03/01	0	0.00	1	23.85	23.80	-1	2,968	-0.03%
2022/02/23	1	23.75	0	0.00	23.80	1	3,065	0.03%
2022/02/22	9	23.80	0	0.00	23.70	9	3,133	0.29%
2022/02/17	0.1	23.95	0	0.00	24.05	0.1	3,394	0.00%
2022/02/10	0	0.00	2	24.25	24.35	-2	4,307	-0.05%
2022/02/07	0	0.00	0.8	23.75	23.95	-0.8	4,742	-0.02%
2022/01/25	1	22.60	0	0.00	22.55	1	5,675	0.02%
2022/01/21	11	24.00	10	23.60	23.50	1	6,222	0.02%
2022/01/19	1	23.90	0	0.00	23.95	1	6,273	0.02%
2022/01/18	0.6	24.00	0	0.00	23.80	0.6	6,247	0.01%
2022/01/11	0	0.00	0	24.40	24.30	0	6,571	0.00%
2022/01/10	1.3	24.27	0	0.00	24.50	1.3	6,649	0.02%
2022/01/07	1	24.35	5	24.25	24.30	-4	6,820	-0.06%
2022/01/06	20	24.65	1	24.65	24.65	19	6,815	0.28%
2022/01/05	0	0.00	1	24.80	24.80	-1	6,871	-0.01%
2022/01/04	0	0.00	0	24.65	24.95	0	6,905	0.00%
2022/01/03	0	0.00	0.4	24.85	24.70	-0.4	6,924	-0.01%
2021/12/30	0	0.00	1.4	24.91	24.95	-1.4	6,998	-0.02%
2021/12/29	1	24.85	1	24.95	25.05	0	7,137	0.00%
2021/12/23	0	0.00	16	24.90	24.95	-16	7,758	-0.21%
2021/12/21	0	0.00	11	24.98	25.05	-11	7,840	-0.14%
2021/12/20	53	25.36	5	25.20	25.35	48	7,910	0.61%
2021/12/15	4	24.24	0	0.00	24.30	4	7,698	0.05%
2021/12/14	0	0.00	4	24.10	24.20	-4	7,866	-0.05%
2021/12/13	10	25.00	0	0.00	24.80	10	8,197	0.12%
2021/12/09	0	0.00	1.5	24.61	24.55	-1.5	8,237	-0.02%
2021/12/08	5	24.34	0	0.00	24.30	5	8,224	0.06%
2021/12/06	0	0.00	7	24.00	24.00	-7	8,202	-0.09%
2021/12/03	10	24.55	4	24.21	24.10	6	8,231	0.07%
2021/12/02	0.2	24.35	0	0.00	24.15	0.2	8,218	0.00%
2021/11/30	20	24.50	0	0.00	24.45	20	8,237	0.24%
2021/11/29	2	23.90	1	24.15	24.25	1	8,258	0.01%
2021/11/26	2.9	24.75	3	24.75	24.55	-0.1	8,247	0.00%
2021/11/24	23	25.05	0	24.90	25.05	23	8,274	0.28%
2021/11/23	2	24.90	0	0.00	24.80	2	8,269	0.02%
2021/11/22	0	0.00	2	25.00	25.10	-2	8,299	-0.02%
2021/11/19	3	25.45	0	0.00	25.05	3	8,309	0.04%
2021/11/18	4	25.23	1	25.50	25.45	3	8,303	0.04%
2021/11/17	4	24.96	0	0.00	24.80	4	8,230	0.05%
2021/11/16	6	25.02	1	25.10	25.05	5	8,189	0.06%
2021/11/15	2	25.05	11	25.15	25.00	-9	8,180	-0.11%
2021/11/12	9	26.54	6	26.36	26.20	3	8,018	0.04%
2021/11/11	2	27.03	4	27.33	27.00	-2	7,911	-0.03%
2021/11/10	5	27.11	6	27.23	27.05	-1	7,949	-0.01%
2021/11/09	5	27.67	4	27.71	27.60	1	7,845	0.01%
2021/11/08	3	27.52	1	27.25	27.25	2	7,679	0.03%
2021/11/05	57	27.60	50	27.39	27.35	7	7,642	0.09%
2021/11/04	2	27.95	0	0.00	27.90	2	7,595	0.03%
2021/11/03	42	27.56	38	27.85	28.05	4	7,524	0.05%
2021/11/02	61	27.31	33	27.66	27.75	28	7,250	0.39%
2021/11/01	3	26.53	48	26.66	27.20	-45	6,671	-0.67%
2021/10/29	2	24.75	0	0.00	24.75	2	6,307	0.03%
2021/10/28	0	0.00	1	24.95	25.05	-1	6,756	-0.01%
2021/10/27	2	24.93	0	0.00	24.85	2	6,775	0.03%
2021/10/21	1	25.50	2	26.00	25.50	-1	7,011	-0.01%
2021/10/15	2	25.45	0	25.40	25.30	2	6,979	0.03%
2021/10/13	0	0.00	1	24.40	24.55	-1	7,165	-0.01%
2021/10/07	1	26.10	7	26.17	26.10	-6	7,418	-0.08%
2021/10/06	2	25.85	3	25.52	25.55	-1	7,528	-0.01%
2021/10/05	1	24.70	0	0.00	25.00	1	7,713	0.01%
2021/10/04	5	25.86	4	26.27	24.80	1	7,782	0.01%
2021/10/01	20	26.53	23	27.11	26.15	-3	7,827	-0.04%
2021/09/30	1	26.85	0	0.00	26.75	1	7,689	0.01%
2021/09/29	2	26.15	0	0.00	26.55	2	7,694	0.03%
2021/09/28	1	26.00	0	0.00	26.20	1	7,782	0.01%
2021/09/27	1	25.95	1	26.10	26.35	0	8,029	0.00%
2021/09/23	6	25.32	0	0.00	25.20	6	9,097	0.07%
2021/09/22	2	25.10	2	25.20	25.15	0	10,530	0.00%
2021/09/17	2	26.08	0	0.00	25.95	2	11,245	0.02%
2021/09/16	26	27.10	17	27.43	26.95	9	11,377	0.08%
2021/09/15	1	26.20	1	26.45	26.60	0	11,345	0.00%
2021/09/14	1	25.85	0	0.00	25.80	1	11,464	0.01%
2021/09/13	0	0.00	0	26.30	26.20	0	11,873	0.00%
2021/09/10	0	0.00	0	25.60	25.60	0	12,116	0.00%
2021/09/08	0	0.00	4	25.73	24.80	-4	12,510	-0.03%
2021/09/07	0	0.00	2	25.70	25.80	-2	12,853	-0.02%
2021/09/06	6	25.85	0	0.00	25.50	6	13,110	0.05%
2021/09/01	2	26.35	3	26.40	26.30	-1	13,602	-0.01%
2021/08/31	0	0.00	2	26.60	26.55	-2	13,779	-0.01%
2021/08/25	2	25.20	0	0.00	25.70	2	14,827	0.01%
2021/08/24	1	25.45	5	25.50	25.35	-4	15,153	-0.03%
2021/08/23	0	0.00	7	25.03	25.15	-7	15,967	-0.04%
2021/08/19	3	24.60	3	24.77	24.05	0	17,534	0.00%
2021/08/18	0.5	23.55	0	0.00	25.05	0.5	18,007	0.00%
2021/08/16	2	24.83	0	0.00	24.75	2	18,509	0.01%
2021/08/13	2	26.15	0	0.00	26.10	2	18,716	0.01%
2021/08/12	18	26.93	0	0.00	26.95	18	19,189	0.09%
2021/08/11	4	27.00	0	0.00	26.65	4	20,136	0.02%
2021/08/10	2	27.65	0	0.00	27.45	2	20,604	0.01%
2021/08/09	0	0.00	2	28.35	28.20	-2	21,128	-0.01%
2021/08/06	1	28.30	0	0.00	28.05	1	21,907	0.00%
2021/08/05	2	28.23	2	28.28	28.15	0	22,721	0.00%
2021/08/04	7	28.74	0	0.00	28.70	7	23,284	0.03%
2021/08/03	17	28.94	24	28.86	29.20	-7	24,071	-0.03%
2021/07/29	1	27.55	1	27.20	27.55	0	28,156	0.00%
2021/07/28	1	26.90	0	0.00	27.00	1	29,707	0.00%
2021/07/27	5	28.06	36	27.98	27.75	-31	30,748	-0.10%
2021/07/26	0	0.00	3	27.75	27.70	-3	31,611	-0.01%
2021/07/23	0	0.00	15	27.80	27.70	-15	33,122	-0.05%
2021/07/21	3	27.42	0	0.00	27.25	3	36,962	0.01%
2021/07/20	2	28.20	1	28.15	28.10	1	38,096	0.00%
2021/07/19	84	29.41	128	29.28	28.95	-44	39,502	-0.11%	大賣/
2021/07/16	13	28.87	13	29.07	28.90	0	41,385	0.00%
2021/07/15	2	28.15	1.2	27.85	28.95	0.8	41,753	0.00%
2021/07/14	1	27.80	2	27.75	27.80	-1	42,839	0.00%
2021/07/13	10	28.80	0	0.00	28.30	10	43,760	0.02%
2021/07/12	10	30.20	38	29.40	29.15	-28	44,544	-0.06%
2021/07/09	32	28.72	5	28.65	28.80	27	44,484	0.06%
2021/07/08	6	28.82	0	0.00	29.30	6	44,900	0.01%
2021/07/07	12	28.80	2	28.58	28.40	10	45,354	0.02%
2021/07/06	4	29.14	15	29.43	29.10	-11	46,245	-0.02%
2021/07/02	10	30.11	4	29.94	29.65	6	46,846	0.01%
2021/07/01	8	30.10	21	29.93	29.50	-13	47,282	-0.03%
2021/06/30	22	30.83	11	30.91	30.50	11	46,959	0.02%
2021/06/29	58	30.55	175.2	30.90	31.30	-117.2	46,253	-0.25%	大賣/鉅額交易
2021/06/28	66.2	29.25	34	29.65	29.90	32.2	44,851	0.07%
2021/06/25	5	28.86	9	28.74	28.20	-4	44,130	-0.01%
2021/06/24	5	28.36	11	28.18	28.45	-6	44,060	-0.01%
2021/06/23	1	27.25	50	27.45	27.45	-49	43,780	-0.11%
2021/06/22	68	27.90	85	27.61	27.70	-17	43,618	-0.04%
2021/06/21	2	26.60	15	26.70	26.75	-13	43,200	-0.03%
2021/06/18	4	27.86	83	27.62	27.55	-79	42,998	-0.18%
2021/06/16	14	28.67	1	28.35	28.35	13	42,749	0.03%
2021/06/15	1	28.60	39	29.07	29.20	-38	42,399	-0.09%
2021/06/11	16	28.95	16	28.60	28.40	0	42,182	0.00%
2021/06/09	6	29.00	0.1	28.50	28.50	5.9	41,841	0.01%
2021/06/08	17	29.40	17	29.08	28.95	0	41,819	0.00%
2021/06/07	2	28.55	48	27.93	29.00	-46	41,699	-0.11%
2021/06/04	18	29.22	11	28.84	28.70	7	41,580	0.02%
2021/06/03	14	29.81	23	29.87	29.65	-9	41,396	-0.02%
2021/06/02	7	29.51	24	29.46	29.65	-17	41,181	-0.04%
2021/06/01	6	29.07	11	29.04	29.15	-5	40,922	-0.01%
2021/05/31	39	29.73	29	29.92	29.30	10	40,676	0.02%
2021/05/28	48	28.34	49	28.55	28.25	-1	40,142	0.00%
2021/05/27	44	27.17	11	27.15	26.90	33	39,266	0.08%
2021/05/26	62	26.15	22	26.24	26.80	40	38,735	0.10%
2021/05/25	18	25.45	1	25.50	25.80	17	38,339	0.04%
2021/05/24	1	25.35	1	25.55	25.65	0	38,199	0.00%
2021/05/21	5	25.30	16	24.91	25.30	-11	38,032	-0.03%
2021/05/20	4	25.19	2	25.28	24.55	2	37,934	0.01%
2021/05/19	31.2	25.74	31	25.65	25.90	0.2	37,474	0.00%
2021/05/18	14	24.03	6	23.94	24.30	8	36,681	0.02%
2021/05/17	19	22.13	16.1	22.22	22.10	2.9	36,245	0.01%
2021/05/14	16	25.78	19	25.60	24.55	-3	35,672	-0.01%
2021/05/13	46	25.83	76.1	25.36	25.35	-30.1	34,903	-0.09%
2021/05/12	40.5	29.31	41	28.21	28.15	-0.5	34,109	0.00%
2021/05/11	30.2	32.88	81	32.74	31.25	-50.9	33,480	-0.15%
2021/05/10	193.1	34.89	54	34.83	34.70	139.1	32,591	0.43%	大買/鉅額交易
2021/05/07	101	34.31	81	33.22	33.40	20	31,538	0.06%	大買/
2021/05/06	54	35.12	29	34.10	34.10	25	30,530	0.08%
2021/05/05	25.9	32.74	40	33.23	34.10	-14.1	28,108	-0.05%
2021/05/04	99.1	32.45	142.2	32.23	31.00	-43.1	26,584	-0.16%	大賣/
2021/05/03	47.1	34.56	68	33.97	33.00	-20.9	25,599	-0.08%
2021/04/29	65	34.11	77	34.32	34.50	-12	25,240	-0.05%
2021/04/28	132	35.12	124.4	35.04	35.30	7.6	23,841	0.03%	大買/大賣/
2021/04/27	110.2	31.39	58	31.56	32.45	52.2	22,174	0.24%	大買/
2021/04/26	29	28.59	28	28.50	29.65	1	20,154	0.00%
2021/04/23	59	27.83	67.1	27.15	27.00	-8.1	19,023	-0.04%
2021/04/22	322	26.60	94	26.52	27.10	228	17,660	1.29%	大買/鉅額交易
2021/04/21	10	25.00	18	25.07	24.90	-8	15,604	-0.05%
2021/04/20	93	24.98	54	24.95	25.00	39	15,167	0.26%
2021/04/19	11.2	24.30	34.4	24.59	24.95	-23.3	14,057	-0.17%
2021/04/16	18	22.46	51	22.72	22.70	-33	13,045	-0.25%
2021/04/15	2	21.05	7	21.01	21.15	-5	12,194	-0.04%
2021/04/14	9	20.93	32	20.57	20.70	-23	12,258	-0.19%
2021/04/13	26	21.82	7	21.64	21.60	19	11,966	0.16%
2021/04/12	50	21.64	44	21.69	22.20	6	11,508	0.05%
2021/04/09	7	20.53	7	20.65	20.55	0	10,573	0.00%
2021/04/08	0	0.00	5	21.25	21.10	-5	10,310	-0.05%
2021/04/07	13	20.62	31	20.70	21.00	-18	9,823	-0.18%
2021/04/01	1	19.70	10	19.80	19.70	-9	9,580	-0.09%
2021/03/31	40	19.85	45	19.90	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	36	19.85	11	19.97	19.90	25	9,995	0.25%
2021/03/26	6	19.50	10	19.40	19.60	-4	10,000	-0.04%
2021/03/23	2	19.38	0	0.00	19.30	2	10,399	0.02%
2021/03/19	5	19.10	0	0.00	19.25	5	10,574	0.05%
2021/03/18	0	0.00	2	19.50	19.45	-2	10,689	-0.02%
2021/03/17	0	19.65	2	19.40	19.45	-2	10,864	-0.02%
2021/03/15	12	19.84	0	0.00	19.75	12	11,333	0.11%
2021/03/12	3	19.80	3	19.70	19.70	0	11,609	0.00%
2021/03/10	6	19.57	0	0.00	19.50	6	11,945	0.05%
2021/03/09	7	18.98	1	18.90	19.00	6	12,019	0.05%
2021/03/08	0	0.00	1	19.25	19.20	-1	12,130	-0.01%
2021/03/05	0	0.00	1	19.30	19.30	-1	12,435	-0.01%
2021/03/04	3	20.17	1	20.00	20.05	2	12,882	0.02%
2021/03/03	12	20.35	5	20.32	20.20	7	13,743	0.05%
2021/03/02	0	0.00	5	20.15	19.70	-5	13,676	-0.04%
2021/02/26	20	20.05	5	20.05	20.05	15	14,145	0.11%
2021/02/25	10	20.10	6	20.15	20.10	4	14,217	0.03%
2021/02/24	8	20.29	96	20.14	20.00	-88	14,252	-0.62%
2021/02/23	10	20.17	2	20.05	20.00	8	14,186	0.06%
2021/02/22	14	19.96	22	20.03	20.10	-8	14,303	-0.06%
2021/02/19	63	19.55	0	0.00	19.65	63	14,180	0.44%
2021/02/18	5	19.60	92	19.65	19.60	-87	14,283	-0.61%
2021/02/17	0	0.00	5	19.08	19.25	-5	14,352	-0.03%
2021/02/05	2	18.75	0	0.00	18.50	2	14,434	0.01%
2021/02/04	2	18.70	12	18.55	18.60	-10	14,728	-0.07%
2021/02/03	11	18.35	8	18.59	18.10	3	14,892	0.02%
2021/02/02	7	18.34	0	0.00	18.30	7	15,281	0.05%
2021/02/01	1	17.50	1	17.75	18.00	0	15,529	0.00%
2021/01/29	0	18.20	0	0.00	18.00	0	15,765	0.00%
2021/01/28	0	18.60	1	18.30	18.15	-1	16,275	-0.01%
2021/01/27	1	18.60	0	0.00	18.60	1	16,530	0.01%
2021/01/26	1	18.90	0	0.00	18.80	1	16,971	0.01%
2021/01/25	1	18.90	0	0.00	19.25	1	17,313	0.01%
2021/01/22	55	18.94	11.3	19.22	19.20	43.7	17,522	0.25%
2021/01/21	0	17.55	0	0.00	18.10	0	17,231	0.00%
2021/01/19	1	18.65	0	0.00	18.35	1	18,033	0.01%
2021/01/18	18	17.46	10	17.25	18.00	8	18,167	0.04%
2021/01/15	0	0.00	10	18.10	17.85	-10	18,560	-0.05%
2021/01/13	15	18.80	0	0.00	18.70	15	18,975	0.08%
2021/01/08	31	18.91	1.1	18.89	18.90	29.9	20,718	0.14%
2021/01/07	35	19.60	0	0.00	19.45	35	22,688	0.15%
2021/01/06	1	19.15	10	18.95	18.70	-9	24,370	-0.04%
2021/01/05	2	19.45	10	19.63	19.45	-8	25,785	-0.03%
2021/01/04	5	19.83	0	0.00	19.70	5	27,448	0.02%
2020/12/31	1	20.20	1	20.20	20.10	0	28,462	0.00%
2020/12/30	0	0.00	1	20.35	20.30	-1	28,741	0.00%
2020/12/29	10	20.85	6	20.85	20.45	4	29,676	0.01%
2020/12/28	0	0.00	2	20.23	20.15	-2	29,606	-0.01%
2020/12/25	1	20.15	5	20.26	20.20	-4	29,736	-0.01%
2020/12/24	10	20.35	13	20.28	20.05	-3	30,004	-0.01%
2020/12/23	3	19.93	51	20.20	20.20	-48	30,378	-0.16%
2020/12/22	121	20.60	61	19.60	19.60	60	30,648	0.20%	大買/
2020/12/21	9	20.33	6	20.02	20.35	3	30,718	0.01%
2020/12/16	1	20.00	0	0.00	19.95	1	30,903	0.00%
2020/12/14	5	20.00	0	0.00	20.30	5	31,321	0.02%
2020/12/11	5	20.20	0	0.00	20.05	5	31,531	0.02%
2020/12/10	5	20.50	0	0.00	20.50	5	32,173	0.02%
2020/12/09	1	21.05	0	0.00	20.55	1	32,638	0.00%
2020/12/08	10	21.03	5	21.30	20.95	5	34,293	0.01%
2020/12/07	18	20.98	11	21.04	20.85	7	34,691	0.02%
2020/12/04	1	20.60	1	20.70	20.65	0	35,454	0.00%
2020/12/03	4	20.81	1	21.00	20.60	3	36,695	0.01%
2020/12/02	1	20.85	3	20.67	20.60	-2	37,887	-0.01%
2020/12/01	4	21.20	16	20.89	20.85	-12	38,339	-0.03%
2020/11/30	31	21.38	12	21.47	21.35	19	38,761	0.05%
2020/11/27	19	20.52	17	21.11	20.80	2	38,628	0.01%
2020/11/26	1	19.80	31	20.09	19.85	-30	38,010	-0.08%
2020/11/25	4	19.93	30	20.01	19.90	-26	38,502	-0.07%
2020/11/24	1	19.45	5	19.20	19.45	-4	38,115	-0.01%
2020/11/23	7	19.21	20	19.16	19.15	-13	38,060	-0.03%
2020/11/20	9	18.99	3	18.98	19.00	6	38,056	0.02%
2020/11/19	14	19.14	2	19.15	19.20	12	38,234	0.03%
2020/11/18	7	18.84	3	18.85	18.85	4	38,335	0.01%
2020/11/17	4	18.83	5	18.85	18.90	-1	38,556	0.00%
2020/11/16	9	19.09	4.8	18.86	18.85	4.2	38,716	0.01%
2020/11/13	5	19.25	7	19.22	19.35	-2	39,033	-0.01%
2020/11/12	3	19.05	4	18.55	18.70	-1	39,568	0.00%
2020/11/11	13	19.37	3	19.28	19.20	10	39,631	0.03%
2020/11/10	30	19.52	6	19.58	19.20	24	39,666	0.06%
2020/11/09	33	20.24	12	20.08	20.10	21	39,412	0.05%
2020/11/06	3	20.42	4	20.28	20.15	-1	39,594	0.00%
2020/11/05	14	20.54	8	20.46	20.45	6	40,590	0.01%
2020/11/04	5	20.31	5	20.12	20.05	0	40,637	0.00%
2020/11/03	3	20.42	5	20.48	20.45	-2	41,046	0.00%
2020/11/02	1	19.75	0	0.00	19.95	1	40,889	0.00%
2020/10/30	14	20.68	7	20.54	20.10	7	40,665	0.02%
2020/10/29	4	20.51	3	20.47	20.60	1	41,076	0.00%
2020/10/28	12	20.65	4	20.89	20.60	8	41,354	0.02%
2020/10/27	2	20.45	5	20.63	20.45	-3	40,705	-0.01%
2020/10/26	5	20.68	6	20.73	20.60	-1	40,295	0.00%
2020/10/23	1	21.00	3	21.12	20.85	-2	40,027	0.00%
2020/10/22	11	20.73	22	20.57	20.60	-11	39,509	-0.03%
2020/10/21	8	20.79	6	20.75	20.55	2	39,134	0.01%
2020/10/20	17	20.79	7	20.85	20.85	10	38,902	0.03%
2020/10/19	13	20.61	15	21.02	21.10	-2	38,609	-0.01%
2020/10/16	27	21.12	23	21.10	20.60	4	37,892	0.01%
2020/10/15	29	21.49	4	21.44	21.85	25	37,047	0.07%
2020/10/14	19	21.18	56	21.57	21.00	-37	34,946	-0.11%
2020/10/13	77	20.30	58	20.07	20.00	19	32,964	0.06%
2020/10/12	137	19.93	143	20.10	20.45	-6	31,353	-0.02%	大買/大賣/
2020/10/08	22	18.55	31	18.69	18.60	-9	29,686	-0.03%
2020/10/07	21	17.92	13	17.87	17.85	8	28,511	0.03%
2020/10/06	76	18.04	54	17.86	17.80	22	28,220	0.08%
2020/10/05	4	17.23	3	17.28	17.55	1	27,286	0.00%
2020/09/30	3	16.95	1	16.90	17.10	2	27,209	0.01%
2020/09/29	7	17.21	4	17.23	16.80	3	27,101	0.01%
2020/09/28	0	0.00	2	17.10	17.00	-2	26,757	-0.01%
2020/09/25	2	16.13	2	16.30	16.10	0	26,283	0.00%
2020/09/24	14	16.80	8	16.94	16.75	6	25,687	0.02%
2020/09/23	1	16.90	10	16.90	17.05	-9	25,407	-0.04%
2020/09/22	12	16.69	8	16.38	16.85	4	25,149	0.02%
2020/09/21	0	0.00	2	16.85	16.85	-2	25,138	-0.01%
2020/09/18	10	17.43	14	17.42	17.00	-4	24,931	-0.02%
2020/09/17	0	0.00	1	17.10	17.00	-1	24,366	0.00%
2020/09/16	10	16.99	5	16.99	17.05	5	24,148	0.02%
2020/09/15	25	17.31	29	17.30	17.00	-4	23,753	-0.02%
2020/09/14	13	16.73	10	16.94	16.60	3	22,933	0.01%
2020/09/11	58	17.74	32	17.95	17.45	26	22,205	0.12%
2020/09/10	4	17.08	3	17.02	17.05	1	20,392	0.00%
2020/09/09	11	16.03	26	15.93	16.80	-15	19,644	-0.08%
2020/09/08	5	17.06	23	16.10	16.05	-18	18,507	-0.10%
2020/09/07	21	16.43	20	16.69	16.90	1	17,118	0.01%
2020/09/04	12	15.24	14	15.35	15.40	-2	15,736	-0.01%
2020/09/03	31	15.41	51	15.38	15.55	-20	15,095	-0.13%
2020/09/02	6	14.98	1	14.75	15.15	5	14,301	0.03%
2020/09/01	21	14.85	19	14.70	14.65	2	13,840	0.01%
2020/08/31	24	15.13	11	14.98	14.95	13	13,480	0.10%
2020/08/28	7	14.50	2	14.35	14.45	5	12,728	0.04%
2020/08/27	2	14.55	3	14.45	14.35	-1	12,568	-0.01%
2020/08/26	4	14.55	6	14.60	14.60	-2	12,399	-0.02%
2020/08/25	6	14.63	9	14.61	14.60	-3	12,238	-0.02%
2020/08/24	3	14.57	8	14.48	14.55	-5	11,913	-0.04%
2020/08/21	0	0.00	1	14.45	14.40	-1	11,655	-0.01%
2020/08/20	3	13.88	2	13.85	13.90	1	11,333	0.01%
2020/08/19	18	14.65	5	14.58	14.35	13	10,965	0.12%
2020/08/18	12	14.93	14	14.81	14.85	-2	10,457	-0.02%
2020/08/17	14	14.35	5	14.40	14.40	9	9,697	0.09%
2020/08/14	6	14.01	1	13.65	13.90	5	9,298	0.05%
2020/08/13	9	14.04	29	13.87	13.70	-20	9,005	-0.22%
2020/08/12	27	14.16	5	14.40	14.10	22	8,795	0.25%
2020/08/11	16	14.14	21.3	14.18	14.20	-5.3	8,377	-0.06%
2020/08/10	0	0.00	40	14.95	15.05	-40	7,094	-0.56%
2020/08/07	8	13.56	11	13.77	13.70	-3	6,479	-0.05%
2020/08/06	2	13.10	0	0.00	13.10	2	5,856	0.03%
2020/08/05	7	12.71	23	12.76	12.90	-16	5,551	-0.29%
2020/08/04	13	12.95	3	13.00	12.85	10	5,409	0.18%
2020/08/03	10	12.28	55.4	12.30	12.30	-45.4	4,639	-0.98%
2020/07/31	5	11.10	0	0.00	11.20	5	4,074	0.12%
2020/07/30	5	11.00	5	11.05	11.10	0	4,377	0.00%
2020/07/22	0	0.00	1	11.35	11.15	-1	4,464	-0.02%
2020/07/20	1	10.90	31	10.95	10.95	-30	4,380	-0.68%
2020/07/17	0	0.00	1	11.15	10.95	-1	4,381	-0.02%
2020/07/09	5	11.38	4	11.70	11.70	1	3,952	0.03%
2020/07/08	3	11.20	0	0.00	11.20	3	3,630	0.08%
2020/07/03	0	0.00	10	10.80	10.85	-10	3,481	-0.29%
2020/06/30	0	0.00	0	10.80	10.85	0	3,416	0.00%
2020/06/17	11	10.72	5	10.86	10.65	6	3,227	0.19%
2020/06/16	10	10.40	0	0.00	10.40	10	3,116	0.32%
2020/06/12	0	0.00	1	10.20	10.25	-1	3,202	-0.03%
2020/05/26	10	10.65	0	0.00	10.60	10	3,276	0.31%
2020/05/20	1	10.70	0	0.00	10.60	1	3,208	0.03%
2020/05/19	0	0.00	10	10.75	10.75	-10	3,191	-0.31%
2020/05/15	0	0.00	1	10.55	10.40	-1	3,123	-0.03%
2020/05/14	0	0.00	1	10.60	10.50	-1	3,102	-0.03%
2020/05/13	11	10.96	0	0.00	10.95	11	3,060	0.36%
2020/05/08	0	0.00	11	10.65	10.65	-11	2,932	-0.38%
2020/05/07	0	0.00	0.1	10.65	10.65	-0.1	2,927	0.00%
2020/05/06	12	10.86	0	0.00	10.60	12	2,909	0.41%
2020/05/05	0	0.00	1	10.30	10.65	-1	2,599	-0.04%
2020/04/29	0	0.00	1	9.55	9.71	-1	2,468	-0.04%
2020/04/27	1	9.38	1	9.58	9.56	0	2,545	0.00%
2020/04/22	0	0.00	5	8.80	9.03	-5	2,659	-0.19%
2020/04/07	5	8.46	0	0.00	8.50	5	2,997	0.17%
2020/03/25	1	8.23	0	0.00	8.21	1	3,452	0.03%
2020/03/24	0	0.00	4	7.75	7.76	-4	3,412	-0.12%
2020/03/13	0	0.00	1	8.16	8.40	-1	3,239	-0.03%
2020/03/02	0	0.00	1	9.99	10.05	-1	2,970	-0.03%
2020/02/06	2	11.15	0	0.00	11.05	2	2,909	0.07%
2020/02/05	2	11.10	1	11.10	11.00	1	2,889	0.03%
2020/01/13	1	11.90	1	11.85	11.85	0	2,536	0.00%
2019/12/30	1	11.50	6	11.36	11.40	-5	2,244	-0.22%
2019/12/27	5	11.25	0	0.00	11.25	5	2,164	0.23%
2019/12/26	0	0.00	1	11.00	11.00	-1	2,111	-0.05%
2019/12/24	64	11.42	61	11.15	11.15	3	2,058	0.15%
2019/12/17	0	0.00	1	10.60	10.60	-1	1,645	-0.06%
2019/12/13	0	0.00	0.6	10.50	10.50	-0.6	1,768	-0.03%
2019/12/04	1	10.50	0	0.00	10.50	1	1,762	0.06%
2019/11/21	0	0.00	1	10.60	10.60	-1	1,724	-0.06%
2019/11/19	1	10.60	6	10.55	10.60	-5	1,797	-0.28%
2019/10/23	0	0.00	0.6	10.60	10.60	-0.6	1,623	-0.04%
2019/10/16	10	10.80	10	10.65	10.65	0	1,764	0.00%
2019/10/14	6	10.60	0	0.00	10.50	6	1,877	0.32%
2019/10/02	0	0.00	15	10.70	10.70	-15	1,903	-0.79%
2019/09/27	5	10.60	0	0.00	10.55	5	1,911	0.26%
2019/09/24	0	10.70	0	0.00	10.75	0	1,940	0.00%
2019/09/23	10	10.95	0	0.00	10.90	10	1,941	0.52%
2019/09/20	0	0.00	6	10.80	10.80	-6	1,921	-0.31%
2019/09/19	0	10.80	0	0.00	10.80	0	1,913	0.00%
2019/09/18	6	10.90	5	11.00	10.95	1	1,891	0.05%
2019/09/09	5	10.45	5	10.45	10.50	0	1,833	0.00%
2019/09/05	0	0.00	5	10.50	10.50	-5	1,845	-0.27%
2019/09/04	10	10.64	10	10.60	10.60	0	1,840	0.00%
2019/08/28	0	0.00	5	10.00	10.00	-5	2,070	-0.24%
2019/08/27	0	0.00	30	10.03	10.00	-30	2,111	-1.42%
2019/08/26	0	0.00	5	9.99	10.00	-5	2,175	-0.23%
2019/08/23	45	9.99	5	9.99	10.05	40	2,175	1.84%
2019/08/21	0	0.00	720	10.05	10.10	-720	2,137	-33.68%	大賣/鉅額交易
2019/08/12	10	10.10	0	0.00	10.10	10	2,436	0.41%
2019/08/05	5	10.50	15	10.40	10.30	-10	2,442	-0.41%
2019/08/02	10	11.05	0	0.00	11.00	10	2,428	0.41%
2019/06/19	0	0.00	10	11.10	11.15	-10	2,496	-0.40%
2019/06/12	10	11.25	0	0.00	11.15	10	2,798	0.36%
2019/06/04	0	0.00	1	11.45	11.40	-1	2,734	-0.04%
2019/05/29	0	0.00	30	11.25	11.15	-30	2,559	-1.17%
2019/05/28	10	11.30	0	0.00	11.30	10	2,545	0.39%
2019/05/27	20	11.45	0	0.00	11.40	20	2,533	0.79%
2019/05/24	0	0.00	21	11.25	11.25	-21	2,488	-0.84%
2019/05/22	2	11.10	2	11.25	11.20	0	2,452	0.00%
2019/05/21	10	11.15	0	0.00	11.20	10	2,449	0.41%
2019/05/16	1	10.75	0	0.00	10.70	1	2,490	0.04%
2019/05/10	10	10.80	0	0.00	10.75	10	2,876	0.35%
2019/04/23	0	0.00	10	11.05	11.05	-10	2,772	-0.36%
2019/04/12	11	10.75	0	0.00	10.70	11	2,721	0.40%
2019/03/26	0	0.00	10	11.15	11.10	-10	2,923	-0.34%
2019/03/21	20	11.70	10	11.55	11.55	10	2,866	0.35%
2019/03/20	20	11.40	30	11.40	11.50	-10	2,793	-0.36%
2019/03/19	10	11.70	0	0.00	11.60	10	2,792	0.36%
2019/03/18	0	0.00	4	11.10	11.15	-4	2,605	-0.15%
2019/02/26	10	11.00	0	0.00	11.05	10	2,803	0.36%
2019/02/21	0	0.00	1	11.00	11.05	-1	2,818	-0.04%
2019/02/19	0	0.00	8	11.20	11.00	-8	2,818	-0.28%
2019/02/18	6	10.90	20	10.88	10.80	-14	2,767	-0.51%
2019/02/15	14	11.38	4	11.23	10.95	10	2,854	0.35%
2019/02/14	2	11.05	0	0.00	11.25	2	2,748	0.07%
2019/02/12	10	11.20	0	0.00	11.25	10	2,610	0.38%
2018/12/24	0	0.00	3	10.73	10.65	-3	3,288	-0.09%
2018/12/22	4	10.68	2	10.80	10.70	2	3,335	0.06%
2018/12/04	0	0.00	3	11.20	11.05	-3	4,217	-0.07%
2018/12/03	0	0.00	2	11.00	11.15	-2	4,232	-0.05%
2018/11/08	2	11.30	0	0.00	11.25	2	4,149	0.05%
2018/10/30	0	0.00	1	10.60	10.60	-1	4,335	-0.02%
2018/10/29	3	10.50	46	10.60	10.35	-43	4,302	-1.00%
2018/10/26	0	0.00	100	10.35	10.45	-100	4,278	-2.34%
2018/10/12	3	11.60	0	0.00	11.90	3	4,382	0.07%
2018/10/11	0	0.00	2	11.40	11.45	-2	4,484	-0.04%
2018/10/05	2	12.85	0	0.00	12.70	2	4,527	0.04%
2018/10/04	1	13.25	0	0.00	13.30	1	4,519	0.02%
2018/10/03	1	13.40	1	13.90	13.35	0	4,496	0.00%
2018/10/02	0	0.00	1	13.15	13.15	-1	4,252	-0.02%
2018/10/01	1	13.20	1	13.30	13.25	0	4,246	0.00%
2018/09/27	2	13.00	0	0.00	12.90	2	4,202	0.05%
2018/09/25	0	0.00	1	13.35	13.15	-1	4,146	-0.02%
2018/09/18	1	12.60	0	0.00	12.40	1	3,965	0.03%
2018/09/17	0	0.00	1	12.40	12.50	-1	3,943	-0.03%
2018/09/14	0	0.00	1	12.00	12.05	-1	3,935	-0.03%
2018/09/07	2	11.83	0	0.00	11.75	2	4,251	0.05%
2018/09/04	1	12.15	0	0.00	12.15	1	5,416	0.02%
2018/08/21	0	0.00	1	11.90	12.00	-1	7,264	-0.01%
2018/08/17	1	12.25	0	0.00	12.15	1	7,361	0.01%
2018/08/09	0	0.00	5	13.75	13.70	-5	7,618	-0.07%
2018/08/08	5	13.95	0	0.00	13.75	5	7,762	0.06%
2018/07/18	5	13.90	0	0.00	13.85	5	11,902	0.04%
2018/07/04	0	0.00	10	12.85	13.05	-10	17,463	-0.06%
2018/07/03	0	0.00	4	13.60	13.00	-4	19,033	-0.02%
2018/06/28	0	0.00	1	13.70	13.65	-1	21,255	0.00%
2018/06/26	2	13.70	0	0.00	13.60	2	23,205	0.01%
2018/06/25	3	14.00	0	0.00	14.05	3	23,961	0.01%
2018/06/21	10	14.35	0	0.00	14.40	10	24,899	0.04%
2018/06/19	10	15.00	10	14.55	14.55	0	24,906	0.00%
2018/06/15	2	14.35	2	14.55	14.55	0	24,923	0.00%
2018/06/14	0	0.00	3	14.80	14.45	-3	24,848	-0.01%
2018/06/13	0	0.00	14	14.79	14.70	-14	24,440	-0.06%
2018/06/12	13	14.10	0	0.00	14.10	13	23,812	0.05%
2018/06/07	0	0.00	5	14.40	14.35	-5	23,684	-0.02%
2018/06/05	2	14.90	0	0.00	14.55	2	23,579	0.01%
2018/06/04	11	15.02	1	15.00	14.90	10	23,514	0.04%
2018/06/01	3	14.68	6	14.70	14.80	-3	23,306	-0.01%
2018/05/31	2	14.60	15	14.70	14.55	-13	23,221	-0.06%
2018/05/30	17	14.86	1	14.95	14.90	16	23,023	0.07%
2018/05/25	8	14.13	0	0.00	14.10	8	22,941	0.03%
2018/05/18	5	14.15	0	0.00	14.10	5	23,043	0.02%
2018/05/15	5	14.80	6	14.71	14.70	-1	23,051	0.00%
2018/05/14	1	13.95	26	14.00	14.00	-25	22,841	-0.11%
2018/05/11	0	0.00	1	14.45	14.20	-1	22,794	0.00%
2018/05/10	0	0.00	45	14.45	14.05	-45	22,677	-0.20%
2018/05/09	73	14.61	9	14.32	14.55	64	22,549	0.28%
2018/05/08	1	14.20	3	14.00	13.80	-2	22,331	-0.01%
2018/05/07	3	14.43	3	14.25	14.20	0	22,303	0.00%
2018/05/03	6	14.33	3	14.10	14.10	3	22,104	0.01%
2018/05/02	5	15.03	9	14.86	14.80	-4	22,036	-0.02%
2018/04/30	10	15.50	0	0.00	15.80	10	21,551	0.05%
2018/04/27	3	14.78	3	14.88	14.95	0	21,151	0.00%
2018/04/26	14	14.78	26	14.99	14.75	-12	21,133	-0.06%
2018/04/25	10	15.32	10	15.45	15.70	0	20,731	0.00%
2018/04/24	18	15.05	12	15.16	15.15	6	20,593	0.03%
2018/04/20	23	16.80	11	16.50	16.40	12	20,316	0.06%
2018/04/19	6	16.47	58	16.62	16.45	-52	20,016	-0.26%
2018/04/18	1	16.30	3	16.22	16.10	-2	20,022	-0.01%
2018/04/17	12	16.14	4	16.25	16.00	8	21,850	0.04%
2018/04/16	30	15.76	26	15.91	16.10	4	22,218	0.02%
2018/04/13	26	16.24	5	16.09	15.90	21	22,585	0.09%
2018/04/12	32	16.02	11	16.05	15.95	21	22,255	0.09%
2018/04/11	47	16.29	19	16.43	16.65	28	21,929	0.13%
2018/04/10	126	16.99	23	17.18	16.15	103	21,196	0.49%	大買/鉅額交易
2018/04/09	17	17.75	30	17.63	17.90	-13	19,983	-0.07%
2018/04/03	3	15.95	77	16.03	16.70	-74	18,537	-0.40%
2018/04/02	14	15.95	33	16.06	15.55	-19	17,694	-0.11%
2018/03/30	338	15.70	13	15.31	15.25	325	16,948	1.92%	大買/鉅額交易
2018/03/29	303	14.75	41	14.71	15.00	262	15,991	1.64%	大買/鉅額交易
2018/03/28	274	14.36	16	14.35	14.10	258	15,053	1.71%	大買/鉅額交易
2018/03/27	5	13.55	62	14.34	14.10	-57	14,266	-0.40%
2018/03/26	0	0.00	3	13.05	13.10	-3	13,432	-0.02%
2018/03/21	0	0.00	10	13.60	13.45	-10	14,098	-0.07%
2018/03/20	5	12.85	0	0.00	12.90	5	13,974	0.04%
2018/03/19	5	13.05	0	0.00	12.90	5	14,160	0.04%
2018/03/13	3	13.18	1	13.00	13.00	2	15,727	0.01%
2018/03/12	0	0.00	3	13.05	12.85	-3	16,159	-0.02%
2018/03/08	0	0.00	10	13.30	13.20	-10	17,110	-0.06%
2018/03/06	20	13.68	0	0.00	13.50	20	18,586	0.11%
2018/03/05	20	13.85	0	0.00	13.55	20	19,631	0.10%
2018/03/02	5	13.90	0	0.00	13.90	5	20,530	0.02%
2018/02/27	37	14.14	20	14.05	14.00	17	21,425	0.08%
2018/02/23	15	13.61	12	13.57	13.70	3	21,268	0.01%
2018/02/21	1	13.05	1	13.00	13.00	0	21,854	0.00%
2018/02/12	10	12.65	10	12.60	12.60	0	21,895	0.00%
2018/02/09	3	12.45	10	11.20	12.40	-7	22,394	-0.03%
2018/02/08	2	12.20	2	12.18	12.05	0	22,327	0.00%
2018/02/07	11	12.30	1	12.45	12.50	10	22,386	0.04%
2018/01/31	10	13.00	10	13.20	13.30	0	23,942	0.00%
2018/01/26	10	13.65	0	0.00	13.60	10	23,907	0.04%
2018/01/25	14	13.95	12	13.74	13.70	2	23,955	0.01%
2018/01/23	10	13.70	0	0.00	13.75	10	23,935	0.04%
2018/01/22	5	13.55	7	13.69	13.65	-2	24,033	-0.01%
2018/01/19	0	0.00	10	14.00	14.15	-10	24,310	-0.04%
2018/01/18	7	14.30	7	14.11	14.00	0	24,664	0.00%
2018/01/17	5	14.39	25	14.27	14.25	-20	24,934	-0.08%
2018/01/16	7	14.18	22	14.19	14.55	-15	24,889	-0.06%
2018/01/15	25	14.73	64	14.78	14.20	-39	24,884	-0.16%
2018/01/12	26	15.08	26	14.89	14.85	0	24,415	0.00%
2018/01/11	87	15.01	39	15.31	14.80	48	23,839	0.20%
2018/01/10	23	14.73	75	15.05	15.00	-52	21,688	-0.24%
2018/01/09	96	14.33	123	14.06	14.25	-27	20,880	-0.13%	大賣/
2018/01/08	5	13.80	1	13.85	13.60	4	20,377	0.02%
2018/01/04	38	13.70	3	13.80	13.65	35	20,210	0.17%
2018/01/03	80	13.71	0	0.00	13.70	80	20,244	0.40%
2018/01/02	50	14.05	0	0.00	13.75	50	20,170	0.25%