大亞 (1609)-永豐金-敦北券商分點個股進出

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－永豐金-敦北券商分點個股進出

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-敦北券商分點個股進出
永豐金-敦北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	0.1	46.38	59.4	46.66	46.45	-59.3	5,552	-1.07%
2024/11/21	0.2	44.76	0.1	45.00	44.90	0.1	5,586	0.00%
2024/11/20	3.1	44.55	0.2	44.60	44.55	2.9	5,838	0.05%
2024/11/19	0	44.45	0	0.00	44.80	0	6,196	0.00%
2024/11/18	2.4	44.46	0	44.90	44.35	2.4	6,698	0.04%
2024/11/15	3	45.50	0.1	45.68	45.40	3	6,826	0.04%
2024/11/14	0.1	44.69	1.1	44.61	44.60	-1	7,066	-0.01%
2024/11/13	2	45.00	0.1	45.20	44.80	1.9	7,249	0.03%
2024/11/12	4.1	45.13	0	0.00	45.00	4.1	7,467	0.05%
2024/11/11	0.2	45.73	0	0.00	45.95	0.2	7,700	0.00%
2024/11/08	6.1	45.32	1	45.36	45.25	5.1	8,091	0.06%
2024/11/07	1.3	45.52	0	0.00	45.90	1.3	8,611	0.01%
2024/11/06	4.2	45.67	0	0.00	45.45	4.2	8,796	0.05%
2024/11/05	0.4	46.39	0	0.00	46.45	0.4	9,130	0.00%
2024/11/04	10.3	45.95	0	0.00	46.00	10.3	9,483	0.11%
2024/11/01	11.3	46.09	10	45.65	46.20	1.3	9,827	0.01%
2024/10/30	12.2	45.21	2	45.43	45.30	10.2	10,068	0.10%
2024/10/29	7.2	45.62	0	0.00	45.40	7.2	10,321	0.07%
2024/10/28	0.3	46.07	1.2	46.04	46.10	-0.9	10,426	-0.01%
2024/10/25	2	46.33	2	46.38	46.40	0	10,593	0.00%
2024/10/24	14	46.48	0	0.00	46.30	14	11,070	0.13%
2024/10/23	7.1	47.19	9	47.53	47.35	-1.9	11,586	-0.02%
2024/10/22	5	46.73	0	0.00	46.90	5	11,907	0.04%
2024/10/21	4.2	47.14	4.1	47.39	47.10	0.1	12,683	0.00%
2024/10/18	8	47.10	10	47.15	47.00	-2	13,586	-0.01%
2024/10/17	5	47.48	3	47.85	47.45	2	14,151	0.01%
2024/10/16	23	47.27	2	47.55	47.15	21	16,275	0.13%
2024/10/15	4	47.93	0.1	47.95	47.70	4	16,978	0.02%
2024/10/14	4.5	48.58	3.1	48.36	48.70	1.4	17,972	0.01%
2024/10/11	3.1	47.78	5.1	48.03	47.65	-2	18,469	-0.01%
2024/10/09	2	48.33	0	0.00	48.15	2	18,783	0.01%
2024/10/08	3.3	48.55	0	0.00	48.60	3.3	19,150	0.02%
2024/10/07	12	49.53	7.1	49.32	49.35	4.9	19,529	0.03%
2024/10/04	4.1	49.27	4	48.99	49.10	0.1	19,667	0.00%
2024/10/01	15	50.24	2	50.55	50.70	13	19,826	0.07%
2024/09/30	4.5	50.90	0	0.00	50.70	4.5	20,256	0.02%
2024/09/27	8	51.41	17.2	51.67	52.00	-9.2	20,265	-0.05%
2024/09/26	3	50.70	3.3	51.00	50.60	-0.3	20,263	0.00%
2024/09/25	3.3	50.49	3	50.80	50.50	0.3	20,460	0.00%
2024/09/24	14	50.64	3	50.70	50.20	11	20,868	0.05%
2024/09/23	16	51.01	17.8	51.19	50.70	-1.8	21,472	-0.01%
2024/09/20	3.5	50.62	2.1	50.40	50.70	1.4	22,050	0.01%
2024/09/19	17.3	50.58	8	50.85	50.70	9.3	22,510	0.04%
2024/09/18	12	50.68	14	50.71	50.60	-2	22,550	-0.01%
2024/09/16	5	49.90	12.8	49.89	49.90	-7.8	22,607	-0.03%
2024/09/13	10	48.65	5.1	48.65	48.65	4.9	22,817	0.02%
2024/09/12	13.1	48.23	9.2	48.45	48.45	3.9	23,113	0.02%
2024/09/11	5	46.50	20.3	47.58	47.70	-15.3	23,391	-0.07%
2024/09/10	21	47.06	7.2	48.28	46.40	13.8	24,132	0.06%
2024/09/09	6.1	48.01	3	48.30	48.80	3.1	25,304	0.01%
2024/09/06	8	48.50	10	48.51	48.70	-2	25,569	-0.01%
2024/09/05	4	49.40	3.3	48.77	48.20	0.7	25,736	0.00%
2024/09/04	3.1	49.30	4	49.14	49.35	-0.9	26,178	0.00%
2024/09/03	10.1	52.19	9	52.43	51.60	1.1	26,875	0.00%
2024/09/02	17.1	53.07	19	53.68	52.70	-2	26,911	-0.01%
2024/08/30	16	52.78	3	53.20	52.90	13	26,902	0.05%
2024/08/29	5.1	53.20	5	53.20	53.00	0.1	26,974	0.00%
2024/08/28	9	54.00	0.4	53.80	53.60	8.6	27,040	0.03%
2024/08/27	3	54.30	5	54.30	54.30	-2	27,026	-0.01%
2024/08/26	3	54.90	2	54.85	54.20	1	27,084	0.00%
2024/08/23	5	55.50	7	54.87	55.80	-2	26,997	-0.01%
2024/08/22	12	55.74	7	56.71	55.60	5	26,965	0.02%
2024/08/21	21	56.11	12	56.47	55.60	9	26,989	0.03%
2024/08/20	10	55.81	50	55.27	56.30	-40	27,024	-0.15%
2024/08/19	28	53.52	2	53.40	53.30	26	26,949	0.10%
2024/08/16	3.1	54.17	13	54.18	54.10	-10	26,999	-0.04%
2024/08/15	4	57.23	3	57.03	56.80	1	27,016	0.00%
2024/08/14	1	57.00	1	57.00	57.20	0	27,424	0.00%
2024/08/13	3	57.03	1	57.10	57.40	2	27,400	0.01%
2024/08/12	20	57.48	23	57.63	57.60	-3	27,345	-0.01%
2024/08/09	13	56.76	21.3	56.94	56.60	-8.3	27,289	-0.03%
2024/08/08	12	55.03	10	54.91	55.20	2	27,027	0.01%
2024/08/07	13	54.65	20.8	54.01	55.20	-7.8	27,207	-0.03%
2024/08/06	3	50.33	5	49.84	51.00	-2	27,253	-0.01%
2024/08/05	4.5	50.11	5.1	51.53	50.00	-0.6	27,647	0.00%
2024/08/02	9.4	55.40	10	56.06	55.30	-0.6	28,361	0.00%
2024/08/01	10	56.00	37.4	55.67	56.40	-27.4	29,217	-0.09%
2024/07/31	18	55.07	5	54.76	54.20	13	29,530	0.04%
2024/07/30	12.4	54.73	19	54.78	55.20	-6.7	30,122	-0.02%
2024/07/29	40	55.94	20.1	56.85	55.00	19.9	30,715	0.06%
2024/07/26	35	56.95	35.2	56.16	57.20	-0.2	30,965	0.00%
2024/07/23	119	56.75	122.9	57.09	55.70	-3.9	31,280	-0.01%	大買/大賣/
2024/07/22	71	57.15	75.5	57.39	56.00	-4.5	31,959	-0.01%
2024/07/19	28.7	59.60	7.5	59.70	59.00	21.2	32,416	0.07%
2024/07/18	16.2	58.31	25	58.63	58.70	-8.8	33,894	-0.03%
2024/07/17	149.4	60.78	187.4	60.77	58.40	-38	35,831	-0.11%	大買/大賣/
2024/07/16	46.3	57.02	36.1	57.53	57.30	10.2	36,721	0.03%
2024/07/15	58.1	57.41	32	57.20	57.20	26.1	42,496	0.06%
2024/07/12	16	55.19	28.1	55.41	55.00	-12.1	44,084	-0.03%
2024/07/11	10	55.11	9	55.54	54.30	1	45,321	0.00%
2024/07/10	22	55.39	19.2	55.37	55.50	2.9	48,804	0.01%
2024/07/09	7.1	52.86	8.4	54.09	55.10	-1.3	51,385	0.00%
2024/07/08	4.5	54.34	0	0.00	54.10	4.5	52,610	0.01%
2024/07/05	15.2	55.09	13	55.15	55.00	2.2	53,494	0.00%
2024/07/04	9	55.47	19.7	55.48	55.50	-10.7	55,074	-0.02%
2024/07/03	5	54.28	4	54.63	54.00	1	56,472	0.00%
2024/07/02	12	54.46	2.2	55.36	54.20	9.8	57,052	0.02%
2024/07/01	20.1	55.63	60	55.15	54.80	-39.9	57,349	-0.07%
2024/06/28	21.2	55.84	7	55.93	55.80	14.2	57,402	0.02%
2024/06/27	29	55.61	36.1	55.31	55.50	-7.1	57,195	-0.01%
2024/06/26	31.1	54.87	10	54.89	55.40	21.1	57,186	0.04%
2024/06/25	35	54.31	40.3	54.05	55.00	-5.3	57,280	-0.01%
2024/06/24	1.2	52.82	0	0.00	52.70	1.2	57,860	0.00%
2024/06/21	3	53.47	1	53.90	53.60	2	60,054	0.00%
2024/06/20	12.1	53.61	17	54.22	53.50	-4.9	63,423	-0.01%
2024/06/19	13	53.37	2	53.40	53.20	11	64,988	0.02%
2024/06/18	13.1	54.06	5.4	53.80	54.10	7.7	65,146	0.01%
2024/06/17	20	54.40	12	54.83	53.70	8	65,108	0.01%
2024/06/14	139.5	55.04	104.1	54.52	54.90	35.4	64,694	0.05%	大買/大賣/
2024/06/13	22	51.95	14	52.16	51.70	8	63,741	0.01%
2024/06/12	8.1	51.65	6.5	51.71	51.00	1.6	63,858	0.00%
2024/06/11	14.1	51.65	4.1	51.85	51.40	10	65,074	0.02%
2024/06/07	20.1	51.33	30.1	50.96	52.20	-10	64,838	-0.02%
2024/06/06	6.2	48.90	6.2	49.70	49.10	0	64,234	0.00%
2024/06/05	6.1	48.83	22	48.62	48.60	-15.9	64,199	-0.02%
2024/06/04	21.3	49.42	7	49.23	48.95	14.3	64,365	0.02%
2024/06/03	6	48.94	8	49.14	48.90	-2	64,606	0.00%
2024/05/31	0	49.45	2	49.35	49.05	-2	66,014	0.00%
2024/05/30	13.4	49.79	31	49.85	49.10	-17.6	66,161	-0.03%
2024/05/29	20	51.00	26.3	50.69	50.30	-6.3	66,381	-0.01%
2024/05/28	21.1	51.17	6	50.85	51.00	15.1	66,963	0.02%
2024/05/27	0.4	49.60	17	50.46	50.50	-16.6	67,573	-0.02%
2024/05/24	62.1	49.56	55.4	49.08	49.50	6.8	67,474	0.01%
2024/05/23	17.2	50.88	36.8	50.82	50.10	-19.6	67,648	-0.03%
2024/05/22	9	53.00	7	53.00	52.60	2	67,442	0.00%
2024/05/21	15.1	53.24	24.1	52.99	52.90	-9	67,454	-0.01%
2024/05/20	13	53.88	13	54.10	53.50	0	67,326	0.00%
2024/05/17	1	52.50	30	53.17	53.10	-29	66,888	-0.04%
2024/05/16	3.1	52.34	1	52.20	52.10	2.1	66,923	0.00%
2024/05/15	6.2	53.09	1.1	53.76	52.10	5.2	66,961	0.01%
2024/05/14	6.4	52.86	10	52.85	52.40	-3.6	66,691	-0.01%
2024/05/13	9.3	52.50	12.3	52.47	53.00	-3.1	66,475	0.00%
2024/05/10	8	53.36	3	52.43	53.60	5	66,203	0.01%
2024/05/09	13.1	54.00	15	53.38	53.30	-1.9	65,851	0.00%
2024/05/08	24.1	56.40	18	56.18	56.20	6.1	65,135	0.01%
2024/05/07	35.2	54.74	46.1	54.34	55.80	-10.9	64,115	-0.02%
2024/05/06	9.1	52.79	20.6	53.09	52.90	-11.5	63,002	-0.02%
2024/05/03	15.8	56.02	7.2	55.46	54.00	8.6	62,453	0.01%
2024/05/02	6.7	57.58	6.2	56.90	56.30	0.5	61,790	0.00%
2024/04/30	36.4	56.74	43.2	55.88	56.90	-6.8	61,060	-0.01%
2024/04/29	19.3	58.88	27.4	58.27	57.60	-8.1	60,379	-0.01%
2024/04/26	65.2	60.72	31.1	60.96	60.00	34	59,620	0.06%
2024/04/25	36.8	61.14	42.6	61.01	60.90	-5.8	58,696	-0.01%
2024/04/24	179.5	60.15	229.1	60.49	60.50	-49.5	57,532	-0.09%	大買/大賣/
2024/04/23	106.6	57.78	285.9	57.52	57.60	-179.3	55,336	-0.32%	大買/大賣/鉅額交易
2024/04/22	153.2	61.12	73.7	62.63	57.80	79.6	53,268	0.15%	大買/
2024/04/19	486.5	64.82	414.2	63.61	64.20	72.3	51,577	0.14%	大買/大賣/
2024/04/18	72.3	63.72	57.2	64.36	64.70	15.1	45,068	0.03%
2024/04/17	65	57.98	87.1	58.13	58.90	-22.1	42,476	-0.05%
2024/04/16	362.5	55.22	269.1	54.77	53.60	93.4	40,749	0.23%	大買/大賣/
2024/04/15	255.7	55.52	227	55.49	55.60	28.6	36,988	0.08%	大買/大賣/
2024/04/12	48	48.04	68.3	48.38	50.60	-20.3	34,024	-0.06%
2024/04/11	84.4	47.09	58	46.72	46.00	26.4	32,414	0.08%
2024/04/10	67.4	47.10	52.1	46.78	46.70	15.2	31,471	0.05%
2024/04/09	56	44.59	63	45.19	45.55	-7	29,793	-0.02%
2024/04/08	21.1	43.51	21.5	43.18	43.10	-0.4	28,049	0.00%
2024/04/03	30.1	41.97	9	41.56	41.15	21.1	27,536	0.08%
2024/04/02	7.9	42.49	24.1	42.29	41.75	-16.2	27,355	-0.06%
2024/04/01	2	43.30	24	43.09	42.60	-22	27,068	-0.08%
2024/03/29	5	43.34	13	43.13	43.00	-8	26,844	-0.03%
2024/03/28	81	45.25	198	44.49	44.20	-117	26,243	-0.45%	大賣/鉅額交易
2024/03/27	124	45.14	13.2	45.16	44.05	110.8	25,546	0.43%	大買/鉅額交易
2024/03/26	90	45.84	62.3	46.14	43.80	27.8	24,475	0.11%
2024/03/25	208.6	44.45	180	44.54	45.40	28.6	22,208	0.13%	大買/大賣/
2024/03/22	39.1	41.20	83.7	41.80	42.45	-44.6	18,720	-0.24%
2024/03/21	13	38.43	19	38.51	38.60	-6	16,948	-0.04%
2024/03/20	13	37.61	19	37.64	37.35	-6	16,636	-0.04%
2024/03/19	23	38.32	10	38.37	38.10	13	16,490	0.08%
2024/03/18	5	38.50	8	38.46	38.45	-3	16,303	-0.02%
2024/03/15	12	37.83	13	38.02	37.95	-1	16,333	-0.01%
2024/03/14	73	38.17	64.1	38.32	37.85	9	16,455	0.05%
2024/03/13	14	37.32	9	37.95	36.85	5	15,554	0.03%
2024/03/12	3	37.17	6	37.18	37.20	-3	16,240	-0.02%
2024/03/11	8.1	36.03	6	36.15	36.30	2.1	16,078	0.01%
2024/03/08	1.1	36.29	0	36.10	36.05	1.1	16,116	0.01%
2024/03/07	19.2	37.06	13	37.30	36.70	6.2	16,013	0.04%
2024/03/06	21.1	38.50	48.6	38.73	37.50	-27.6	15,653	-0.18%
2024/03/05	7.2	36.79	5	36.42	36.35	2.2	14,187	0.02%
2024/03/04	9.1	37.52	0	0.00	36.95	9.1	14,009	0.07%
2024/03/01	21.1	38.14	19	37.58	37.85	2.1	13,745	0.02%
2024/02/29	12.2	37.13	10.1	37.42	37.50	2.2	13,258	0.02%
2024/02/27	5	35.95	1	36.15	35.65	4	12,912	0.03%
2024/02/26	10	37.15	17	37.04	36.45	-7	12,829	-0.05%
2024/02/23	13.1	36.31	4	36.59	36.25	9.1	12,302	0.07%
2024/02/22	12	36.32	1	36.35	36.40	11	12,200	0.09%
2024/02/21	5.4	36.39	13	36.16	36.15	-7.6	12,059	-0.06%
2024/02/20	31	36.28	30.1	36.31	35.90	0.9	12,000	0.01%
2024/02/19	10	36.41	5	36.47	36.30	5	11,892	0.04%
2024/02/16	16.3	35.78	1.2	35.81	35.90	15.1	11,753	0.13%
2024/02/15	0	0.00	1	35.25	35.25	-1	11,571	-0.01%
2024/02/05	2.1	34.43	2	34.30	34.50	0.1	11,525	0.00%
2024/02/02	7.2	35.23	3	34.82	34.80	4.2	11,490	0.04%
2024/02/01	1	35.25	2	35.40	35.40	-1	11,408	-0.01%
2024/01/31	0	35.05	1	35.00	34.95	-1	11,447	-0.01%
2024/01/30	2	35.05	12	35.21	34.90	-10	11,431	-0.09%
2024/01/29	0	34.85	1	34.75	34.80	-1	11,439	-0.01%
2024/01/26	11	34.65	4	34.90	34.60	7	11,464	0.06%
2024/01/25	5	35.03	1	34.90	34.85	4	11,468	0.03%
2024/01/23	1	35.50	8	35.51	35.40	-7	11,477	-0.06%
2024/01/22	1.1	35.59	2.1	35.35	35.35	-1	11,439	-0.01%
2024/01/19	5	34.91	1	35.05	34.80	4	11,317	0.04%
2024/01/18	0	34.30	1	34.80	34.80	-1	11,228	-0.01%
2024/01/17	6	34.74	31	34.64	34.60	-25	11,190	-0.22%
2024/01/16	4.6	35.69	4	35.93	35.50	0.6	11,067	0.01%
2024/01/15	62	36.44	51	36.87	36.90	11	10,747	0.10%
2024/01/12	2	34.10	3	34.15	34.15	-1	9,522	-0.01%
2024/01/11	2	33.95	18.7	33.96	34.10	-16.7	9,592	-0.17%
2024/01/10	9.1	33.17	8	33.25	33.25	1.1	9,701	0.01%
2024/01/08	0	0.00	5	34.20	34.10	-5	9,826	-0.05%
2024/01/05	6	34.57	5	34.59	34.30	1	9,894	0.01%
2024/01/04	1	35.25	1	34.60	34.60	0	9,942	0.00%
2024/01/03	7	35.19	8	35.24	34.70	-1	10,003	-0.01%
2024/01/02	3	34.87	8	34.88	35.00	-5	9,946	-0.05%
2023/12/29	13	34.54	8	34.58	34.50	5	9,959	0.05%
2023/12/28	5	34.89	23	34.97	35.00	-18	9,956	-0.18%
2023/12/27	6	34.00	0	0.00	34.00	6	10,054	0.06%
2023/12/26	0	0.00	10	33.90	33.95	-10	10,500	-0.10%
2023/12/25	3	33.78	0	0.00	33.75	3	11,418	0.03%
2023/12/22	1	34.10	5	34.25	33.90	-4	11,866	-0.03%
2023/12/21	5	34.30	0	0.00	34.30	5	12,507	0.04%
2023/12/20	1	33.95	3	33.97	34.20	-2	12,617	-0.02%
2023/12/19	2	33.45	3.1	33.49	33.45	-1.1	12,665	-0.01%
2023/12/18	5	34.24	0	0.00	33.90	5	12,681	0.04%
2023/12/15	3.1	34.74	1	34.60	34.40	2.1	12,693	0.02%
2023/12/14	8	34.90	0	0.00	34.55	8	12,628	0.06%
2023/12/13	9	34.93	7.3	34.93	34.85	1.7	12,503	0.01%
2023/12/12	17	36.42	20	36.06	35.60	-3	12,373	-0.02%
2023/12/11	53	36.15	50	36.36	35.80	3	11,967	0.03%
2023/12/08	38.1	35.64	39.1	35.51	35.60	-1	11,478	-0.01%
2023/12/07	66.3	35.36	34.1	35.15	35.95	32.2	11,007	0.29%
2023/12/05	3	33.27	1	33.35	33.45	2	10,041	0.02%
2023/12/04	2	34.00	0	0.00	33.95	2	9,961	0.02%
2023/11/29	2	34.15	2	34.25	34.25	0	9,996	0.00%
2023/11/28	0	0.00	1.1	34.49	34.45	-1.1	10,079	-0.01%
2023/11/27	4	34.09	1	34.50	34.00	3	10,284	0.03%
2023/11/24	9.2	34.39	13	34.38	34.20	-3.8	10,226	-0.04%
2023/11/22	2	33.55	2	33.63	33.55	0	9,990	0.00%
2023/11/21	1	33.65	3	33.80	33.70	-2	10,061	-0.02%
2023/11/20	0	0.00	0	33.50	33.50	0	10,060	0.00%
2023/11/17	3	33.15	4	33.45	33.25	-1	10,102	-0.01%
2023/11/15	1	32.85	11	32.84	32.75	-10	10,289	-0.10%
2023/11/14	7	32.15	0	0.00	32.05	7	10,528	0.07%
2023/11/13	1	32.05	0	0.00	32.45	1	10,919	0.01%
2023/11/10	2	32.28	0	0.00	32.25	2	11,057	0.02%
2023/11/09	2	32.43	2	32.85	32.55	0	11,263	0.00%
2023/11/08	11.4	32.56	0	32.70	32.60	11.4	11,569	0.10%
2023/11/06	0	0.00	1.1	33.35	33.45	-1.1	12,119	-0.01%
2023/11/03	0	0.00	3.3	32.88	32.80	-3.3	12,498	-0.03%
2023/11/02	1	32.30	0	0.00	32.50	1	12,697	0.01%
2023/10/31	2	32.35	4	32.04	32.00	-2	13,902	-0.01%
2023/10/30	13	32.81	13.6	32.99	32.80	-0.6	16,190	0.00%
2023/10/27	0	0.00	0	32.95	32.80	0	16,241	0.00%
2023/10/26	4.1	33.15	0	0.00	32.80	4.1	16,488	0.02%
2023/10/25	1	34.00	0.2	33.55	33.45	0.8	16,712	0.00%
2023/10/24	3	33.30	3	33.40	33.40	0	16,883	0.00%
2023/10/23	3	33.15	3	33.18	33.05	0	17,175	0.00%
2023/10/20	9.2	32.03	0	0.00	32.10	9.2	17,530	0.05%
2023/10/18	1	33.05	2.1	33.25	32.90	-1.1	19,514	-0.01%
2023/10/17	5	33.76	1	34.05	33.60	4	19,983	0.02%
2023/10/16	10	34.50	1	34.60	34.25	9	20,170	0.04%
2023/10/13	3	35.25	0	0.00	34.95	3	21,179	0.01%
2023/10/12	1	35.30	0	0.00	35.50	1	22,483	0.00%
2023/10/11	5.1	35.61	0	0.00	35.35	5.1	22,863	0.02%
2023/10/05	3.1	37.07	5	37.27	36.90	-1.9	23,809	-0.01%
2023/10/03	4	37.91	12	37.84	37.75	-8	24,742	-0.03%
2023/10/02	17	39.01	15.1	38.90	38.60	1.9	24,700	0.01%
2023/09/28	11	38.41	27.3	38.12	38.45	-16.3	24,534	-0.07%
2023/09/27	19	36.82	17	36.79	36.70	2	24,392	0.01%
2023/09/26	4.1	36.42	40.3	36.68	36.35	-36.2	24,300	-0.15%
2023/09/25	0	0.00	1	35.00	35.25	-1	24,137	0.00%
2023/09/22	0	0.00	0.1	33.96	34.40	-0.1	24,427	0.00%
2023/09/21	5	33.60	1	33.46	33.45	4	24,577	0.02%
2023/09/20	2	34.05	2.4	34.32	34.10	-0.4	24,714	0.00%
2023/09/19	0.1	34.60	0	0.00	34.10	0.1	25,156	0.00%
2023/09/18	2	34.80	0	0.00	34.65	2	25,310	0.01%
2023/09/14	0	34.95	1	34.65	34.85	-1	25,991	0.00%
2023/09/12	2	35.00	0	0.00	34.80	2	27,933	0.01%
2023/09/11	4	35.41	0	0.00	35.15	4	28,871	0.01%
2023/09/06	0.1	36.35	2.1	36.40	36.25	-2	31,062	-0.01%
2023/09/05	2	36.35	2	36.10	36.10	0	32,646	0.00%
2023/09/04	4	36.55	1	36.45	36.45	3	35,956	0.01%
2023/09/01	3.1	37.01	2	36.65	36.45	1.1	38,926	0.00%
2023/08/31	1	36.15	7.1	36.56	36.95	-6.1	42,430	-0.01%
2023/08/30	1	35.75	0	0.00	35.75	1	43,137	0.00%
2023/08/29	0	35.30	0	0.00	35.50	0	43,762	0.00%
2023/08/28	6	35.40	3	35.35	35.15	3	43,860	0.01%
2023/08/25	0	0.00	1	35.80	36.00	-1	43,928	0.00%
2023/08/24	2	35.90	0	0.00	35.85	2	44,056	0.00%
2023/08/23	5.1	35.76	3	35.95	35.90	2.1	44,190	0.00%
2023/08/22	0.1	35.85	21	35.75	35.85	-20.9	44,503	-0.05%
2023/08/21	1	36.30	3	36.55	36.35	-2	44,699	0.00%
2023/08/18	3	36.40	6	36.79	36.00	-3	44,769	-0.01%
2023/08/17	11.1	35.94	5	35.97	36.15	6.1	44,812	0.01%
2023/08/16	1	34.00	2	34.80	35.15	-1	45,047	0.00%
2023/08/15	2	34.63	5	34.69	34.70	-3	45,745	-0.01%
2023/08/14	2	33.83	2	34.13	33.60	0	46,303	0.00%
2023/08/11	21.1	35.10	17	35.35	34.65	4.1	46,414	0.01%
2023/08/10	4.1	36.27	25	35.99	35.70	-20.9	46,556	-0.04%
2023/08/09	6.1	37.20	7	37.11	36.85	-0.9	46,722	0.00%
2023/08/08	11	36.88	7	36.96	36.55	4	46,782	0.01%
2023/08/07	28	36.75	8	36.75	37.00	20	47,425	0.04%
2023/08/04	52.1	37.08	15	36.74	37.35	37.1	48,362	0.08%
2023/08/02	590.4	40.60	634.1	40.55	39.25	-43.8	48,205	-0.09%	大買/大賣/
2023/08/01	6	37.53	4.3	37.54	37.50	1.7	46,944	0.00%
2023/07/31	4.3	37.76	2.2	37.93	37.65	2.1	48,426	0.00%
2023/07/28	12	38.02	1.2	37.99	38.05	10.8	50,109	0.02%
2023/07/27	2.1	38.38	4	38.41	38.55	-1.9	50,332	0.00%
2023/07/26	7.1	38.69	1.1	38.40	38.35	6	50,990	0.01%
2023/07/25	11	39.12	1	39.34	39.25	10	50,730	0.02%
2023/07/24	93.3	40.64	53.1	39.93	38.80	40.2	50,319	0.08%
2023/07/21	25	39.98	14	39.74	39.75	11	49,129	0.02%
2023/07/20	4	39.13	5	39.29	39.60	-1	48,499	0.00%
2023/07/19	14	38.09	9	38.36	38.25	5	48,038	0.01%
2023/07/18	79.1	39.71	67.2	39.47	38.55	11.9	47,915	0.02%
2023/07/17	20	39.36	72.1	39.63	39.45	-52.1	47,115	-0.11%
2023/07/14	30.1	38.16	52	37.61	37.60	-21.9	46,247	-0.05%
2023/07/13	12.2	38.59	20	38.73	38.05	-7.9	46,233	-0.02%
2023/07/12	14.1	39.39	11	39.25	39.40	3.1	45,854	0.01%
2023/07/11	7	39.26	6	39.18	38.70	1	46,018	0.00%
2023/07/10	24	39.01	38.2	39.12	38.95	-14.2	46,535	-0.03%
2023/07/07	0.1	37.63	3	37.93	37.90	-2.9	47,187	-0.01%
2023/07/06	16.1	38.41	9.1	38.75	38.10	7	47,423	0.01%
2023/07/05	39.5	39.24	24.3	39.18	39.15	15.2	47,541	0.03%
2023/07/04	12	38.34	14	38.49	38.25	-2	47,450	0.00%
2023/07/03	13	38.88	15	38.92	38.60	-2	47,692	0.00%
2023/06/30	36	38.42	29.1	38.49	38.60	6.9	47,357	0.01%
2023/06/29	19	37.56	17	37.40	37.40	2	47,382	0.00%
2023/06/28	11	36.93	2	37.00	36.75	9	47,669	0.02%
2023/06/27	49.1	37.79	19.5	37.88	36.95	29.6	47,668	0.06%
2023/06/26	14.1	38.05	1.3	38.06	38.10	12.8	48,044	0.03%
2023/06/21	15.1	38.15	12.1	38.17	38.00	3	48,710	0.01%
2023/06/20	28.6	38.29	19.1	38.60	38.70	9.5	48,365	0.02%
2023/06/19	22	38.43	21	38.81	38.15	1	48,045	0.00%
2023/06/16	57.1	39.19	31.7	39.13	38.50	25.4	47,705	0.05%
2023/06/15	36	37.79	33.4	37.57	38.10	2.6	46,305	0.01%
2023/06/14	28.1	38.10	9	38.17	37.60	19.1	45,571	0.04%
2023/06/13	16.1	37.81	17.1	37.96	37.80	-1.1	45,133	0.00%
2023/06/12	15.9	38.75	30.1	38.67	38.40	-14.2	44,542	-0.03%
2023/06/09	31	39.55	24.5	39.65	39.50	6.5	43,814	0.01%
2023/06/08	140.6	40.55	170.5	40.46	40.50	-29.9	42,292	-0.07%	大買/大賣/
2023/06/07	392	38.23	396.2	37.77	39.20	-4.2	39,128	-0.01%	大買/大賣/
2023/06/06	268.6	36.27	178	36.36	35.65	90.6	36,364	0.25%	大買/大賣/
2023/06/05	20	33.09	16.2	34.20	34.80	3.8	33,276	0.01%
2023/06/02	30	31.81	19.2	31.70	31.65	10.8	32,861	0.03%
2023/06/01	13	30.97	4	30.91	30.85	9	32,232	0.03%
2023/05/31	1	30.60	3	30.80	31.10	-2	32,140	-0.01%
2023/05/30	15	30.68	5	30.89	30.50	10	32,073	0.03%
2023/05/29	4	31.15	3.4	31.06	31.00	0.6	31,878	0.00%
2023/05/26	6	30.62	60.4	30.67	30.75	-54.4	31,692	-0.17%
2023/05/25	14	31.74	3	31.85	31.20	11	31,400	0.04%
2023/05/24	4	31.69	2	31.63	31.60	2	31,212	0.01%
2023/05/23	3	31.95	3	31.95	31.75	0	31,263	0.00%
2023/05/22	27	31.87	41	31.83	31.80	-14	31,141	-0.04%
2023/05/19	32	31.56	14	31.70	31.25	18	30,602	0.06%
2023/05/18	29	31.33	38.1	31.31	31.35	-9.1	30,165	-0.03%
2023/05/17	27	31.04	19	30.74	30.50	8	29,950	0.03%
2023/05/16	46	30.54	21.3	30.55	30.60	24.7	29,520	0.08%
2023/05/15	27.9	30.05	9	30.03	30.25	18.9	29,140	0.06%
2023/05/12	34.2	29.50	20	29.77	29.55	14.2	28,650	0.05%
2023/05/11	34.2	29.50	20	29.77	28.95	14.2	28,352	0.05%
2023/05/10	33	31.05	35	30.92	30.90	-2	27,516	-0.01%
2023/05/09	53.1	30.62	18	30.32	30.05	35.1	26,294	0.13%
2023/05/08	26	31.86	133.1	31.38	32.00	-107.1	25,548	-0.42%	大賣/鉅額交易
2023/05/05	195	31.27	77	31.40	31.30	118	24,560	0.48%	大買/鉅額交易
2023/05/04	97	30.59	152.3	30.70	31.00	-55.3	23,319	-0.24%	大賣/
2023/05/03	35	29.37	77.4	28.84	28.95	-42.4	22,140	-0.19%
2023/05/02	160	28.92	123	29.03	29.20	37	22,145	0.17%	大買/大賣/
2023/04/28	5	27.60	12	27.45	27.40	-7	21,305	-0.03%
2023/04/27	4	27.09	1.1	27.10	27.05	2.9	21,187	0.01%
2023/04/26	2.1	26.80	4.2	26.95	27.10	-2.1	21,097	-0.01%
2023/04/25	3	27.57	17	27.37	27.30	-14	20,958	-0.07%
2023/04/24	1	27.95	4	27.73	27.80	-3	20,783	-0.01%
2023/04/21	5	27.19	6	27.34	27.10	-1	20,617	0.00%
2023/04/20	4	27.76	2	28.00	27.80	2	20,428	0.01%
2023/04/19	27	28.19	14.3	28.13	28.40	12.7	20,163	0.06%
2023/04/18	15.5	27.92	12.4	27.89	27.45	3.1	19,694	0.02%
2023/04/17	6	28.54	5	28.49	28.40	1	19,352	0.01%
2023/04/14	38	29.22	28	28.69	28.60	10	19,482	0.05%
2023/04/13	69.1	28.58	86	28.59	28.70	-16.9	18,938	-0.09%
2023/04/12	50.5	28.58	58.8	28.64	28.70	-8.3	17,837	-0.05%
2023/04/11	44.2	27.57	9	27.49	27.35	35.2	16,489	0.21%
2023/04/10	5	27.07	2	27.33	26.85	3	15,894	0.02%
2023/04/07	119.2	27.15	110	27.13	27.20	9.2	15,446	0.06%	大買/大賣/
2023/04/06	12.7	26.80	22.3	26.76	26.75	-9.6	14,737	-0.07%
2023/03/31	3.3	25.87	20	26.05	25.85	-16.7	14,106	-0.12%
2023/03/30	49	26.67	29	26.44	26.15	20	13,930	0.14%
2023/03/29	57	26.45	58.1	26.61	26.55	-1.1	13,503	-0.01%
2023/03/28	32	25.69	120	25.59	25.50	-88	12,991	-0.68%	大賣/
2023/03/27	161	27.08	79	27.19	26.25	82	12,779	0.64%	大買/
2023/03/24	111	26.84	112.5	26.82	26.15	-1.5	11,861	-0.01%	大買/大賣/
2023/03/23	2	24.85	2	24.88	25.05	0	10,985	0.00%
2023/03/22	3	24.87	2	24.90	24.75	1	11,030	0.01%
2023/03/21	2	25.10	8.1	25.33	25.00	-6	10,986	-0.06%
2023/03/20	3	25.25	2	25.25	25.20	1	10,938	0.01%
2023/03/17	0.1	25.06	0.1	25.50	24.95	0	10,975	0.00%
2023/03/16	2.1	25.15	17	25.27	25.40	-14.9	10,732	-0.14%
2023/03/15	7	26.11	13.3	26.09	26.05	-6.3	10,642	-0.06%
2023/03/14	27	25.49	10	25.31	25.55	17	10,649	0.16%
2023/03/13	9.1	24.58	4.1	24.53	24.80	5	10,504	0.05%
2023/03/10	7.1	25.04	18	25.27	24.95	-10.9	10,655	-0.10%
2023/03/09	31	26.24	21	26.05	26.20	10	10,463	0.10%
2023/03/08	10	26.45	18	26.34	27.05	-8	10,247	-0.08%
2023/03/07	82	25.81	100	26.04	25.80	-18	9,690	-0.19%
2023/03/06	1	24.95	2.2	25.09	24.90	-1.2	9,105	-0.01%
2023/03/03	1	24.75	3	24.77	24.60	-2	8,982	-0.02%
2023/03/02	0	0.00	1.1	24.90	24.90	-1.1	8,879	-0.01%
2023/03/01	3	24.13	2	24.00	24.15	1	8,746	0.01%
2023/02/24	2	24.28	2	24.35	24.25	0	8,686	0.00%
2023/02/23	2	24.70	1	24.85	24.60	1	8,618	0.01%
2023/02/22	3	24.87	4	24.93	24.90	-1	8,528	-0.01%
2023/02/21	10	25.33	32	25.32	25.20	-22	8,367	-0.26%
2023/02/20	1	25.15	11.1	25.13	25.05	-10.1	8,186	-0.12%
2023/02/17	3	24.38	1	24.50	24.35	2	8,247	0.02%
2023/02/16	87	25.48	95	25.25	24.50	-8	8,317	-0.10%
2023/02/15	13	24.32	15.4	24.20	24.40	-2.4	7,883	-0.03%
2023/02/14	1	23.15	1	23.30	23.15	0	7,305	0.00%
2023/02/13	3	23.38	4	23.29	23.30	-1	7,282	-0.01%
2023/02/10	6	23.35	2.1	23.38	23.30	3.9	7,222	0.05%
2023/02/09	7	23.74	14	23.85	23.60	-7	7,214	-0.10%
2023/02/08	0	0.00	1	23.30	23.25	-1	7,010	-0.01%
2023/02/07	5	23.28	11	23.23	23.50	-6	6,953	-0.09%
2023/02/06	10	23.55	20	23.15	23.15	-10	6,919	-0.14%
2023/02/03	5	23.82	8	23.48	23.50	-3	6,878	-0.04%
2023/02/02	6	23.89	11	24.31	23.95	-5	6,752	-0.07%
2023/02/01	162	24.35	145	24.30	24.10	17	6,397	0.27%	大買/大賣/
2023/01/31	28	22.41	7.4	21.95	23.00	20.6	5,630	0.37%
2023/01/30	0	0.00	4	21.08	21.15	-4	5,137	-0.08%
2023/01/17	1	20.45	1	20.50	20.55	0	5,089	0.00%
2023/01/16	1	20.35	1	20.35	20.35	0	5,134	0.00%
2023/01/13	1	20.35	6	20.44	20.35	-5	5,137	-0.10%
2023/01/12	2	20.85	1	20.85	20.65	1	5,133	0.02%
2023/01/11	2	20.53	4	20.58	20.50	-2	5,090	-0.04%
2023/01/10	3.2	20.51	1.2	20.74	20.45	2	5,085	0.04%
2023/01/09	9	20.81	2	20.83	20.80	7	5,067	0.14%
2023/01/06	3.3	20.96	5	20.94	20.80	-1.7	5,054	-0.03%
2023/01/05	34.1	21.26	40	21.31	21.25	-5.9	5,063	-0.12%
2023/01/04	14	21.29	17	21.48	21.50	-3	4,984	-0.06%
2023/01/03	15	20.97	9.5	20.60	20.85	5.5	4,544	0.12%
2022/12/30	0	0.00	0.1	20.40	20.30	-0.1	4,385	0.00%
2022/12/29	0.1	20.10	0	0.00	20.15	0.1	4,372	0.00%
2022/12/28	1	20.20	6	20.20	20.30	-5	4,373	-0.11%
2022/12/27	4	20.69	3.1	20.75	20.55	0.9	4,356	0.02%
2022/12/23	1.1	20.01	5	20.20	20.50	-3.9	4,347	-0.09%
2022/12/21	6	20.55	0	0.00	20.25	6	4,403	0.14%
2022/12/20	1	19.70	10	20.05	19.75	-9	4,355	-0.21%
2022/12/19	0.2	20.60	0	0.00	20.15	0.2	4,377	0.00%
2022/12/16	1	20.50	0	0.00	20.75	1	4,371	0.02%
2022/12/14	5	20.80	0	0.00	20.75	5	4,303	0.12%
2022/12/12	5	20.85	1	20.95	20.85	4	4,301	0.09%
2022/12/09	0	0.00	21	20.81	20.80	-21	4,192	-0.50%
2022/12/07	5	20.46	1	20.20	20.00	4	3,986	0.10%
2022/12/06	4	20.95	1	20.75	20.75	3	3,905	0.08%
2022/12/02	11.3	20.29	0.1	20.52	20.65	11.2	3,587	0.31%
2022/12/01	1	19.55	0	0.00	19.45	1	3,338	0.03%
2022/11/30	1.1	20.03	7	19.32	19.70	-6	3,315	-0.18%
2022/11/29	0	0.00	10	19.00	19.05	-10	3,186	-0.31%
2022/11/28	6	18.75	0	0.00	18.80	6	3,193	0.19%
2022/11/25	1	18.90	6	18.68	18.65	-5	3,240	-0.15%
2022/11/24	0	0.00	1	18.75	18.80	-1	3,240	-0.03%
2022/11/22	0	0.00	1	18.50	18.55	-1	3,316	-0.03%
2022/11/21	1	18.70	0	0.00	18.55	1	3,392	0.03%
2022/11/18	5	18.65	0	0.00	18.50	5	3,406	0.15%
2022/11/16	25	19.15	6	19.04	18.95	19	3,367	0.56%
2022/11/15	26	19.25	19	19.39	19.40	7	3,289	0.21%
2022/11/14	5	18.85	5	18.85	18.90	0	2,968	0.00%
2022/11/08	0	0.00	10	17.60	17.45	-10	2,842	-0.35%
2022/11/07	10	17.50	0	0.00	17.55	10	2,843	0.35%
2022/11/03	1	16.70	0	0.00	16.90	1	2,881	0.03%
2022/10/24	0	0.00	1	16.75	16.75	-1	3,550	-0.03%
2022/10/19	10	16.45	0	0.00	16.40	10	3,557	0.28%
2022/10/17	0	0.00	6	15.75	16.30	-6	3,648	-0.16%
2022/10/13	1	16.00	0	0.00	15.90	1	3,697	0.03%
2022/10/11	1	17.35	1	17.40	17.25	0	3,661	0.00%
2022/09/29	0	0.00	1	18.35	18.40	-1	4,014	-0.02%
2022/09/28	1	18.55	0	0.00	17.85	1	4,154	0.02%
2022/09/26	11	19.58	0	0.00	19.30	11	4,277	0.26%
2022/09/23	6.1	20.29	34.1	20.05	20.20	-28	4,572	-0.61%
2022/09/22	0.1	20.20	0	0.00	20.25	0.1	4,718	0.00%
2022/09/19	1.2	20.75	10	20.85	20.60	-8.8	5,664	-0.16%
2022/09/16	1	20.25	0	0.00	20.05	1	5,833	0.02%
2022/09/15	0	0.00	1	20.05	20.05	-1	5,882	-0.02%
2022/09/12	4	20.41	0	0.00	20.35	4	6,108	0.07%
2022/09/06	0.1	20.65	0	0.00	20.15	0.1	6,350	0.00%
2022/09/05	4	20.55	0	0.00	20.60	4	6,376	0.06%
2022/09/02	1.1	21.29	0	0.00	20.95	1.1	6,381	0.02%
2022/09/01	5	21.25	0	0.00	21.30	5	6,396	0.08%
2022/08/30	10	21.94	0	0.00	22.05	10	6,416	0.16%
2022/08/29	26	21.76	3	21.65	21.70	23	6,421	0.36%
2022/08/26	0.1	23.45	0	0.00	23.35	0.1	6,404	0.00%
2022/08/25	5	23.25	0	23.40	23.30	5	6,413	0.08%
2022/08/23	0	0.00	1	23.15	23.25	-1	6,755	-0.01%
2022/08/19	0	0.00	4	22.88	23.15	-4	7,041	-0.06%
2022/08/18	0	0.00	3	23.00	23.15	-3	7,114	-0.04%
2022/08/17	0	0.00	2	22.90	23.00	-2	7,267	-0.03%
2022/08/16	1	22.75	0	0.00	22.70	1	7,405	0.01%
2022/08/15	3	22.77	1	22.85	22.80	2	7,460	0.03%
2022/08/12	0	0.00	0	22.45	22.35	0	7,511	0.00%
2022/08/11	3	22.13	1	22.25	22.10	2	7,569	0.03%
2022/08/10	0	0.00	1	22.05	22.25	-1	7,677	-0.01%
2022/08/09	7	21.66	0	0.00	21.75	7	7,728	0.09%
2022/08/08	2	21.05	1	21.40	21.45	1	7,791	0.01%
2022/08/05	0	0.00	5	20.90	21.15	-5	7,918	-0.06%
2022/08/04	5	20.30	0	0.00	20.50	5	8,081	0.06%
2022/08/03	24	22.08	10	21.20	21.25	14	8,271	0.17%
2022/08/02	5	23.65	0	0.00	23.35	5	8,078	0.06%
2022/07/25	0	0.00	5	24.20	23.80	-5	9,126	-0.05%
2022/07/22	0	0.00	11	23.45	23.35	-11	9,459	-0.12%
2022/07/21	10	23.20	5	23.45	23.40	5	9,984	0.05%
2022/07/19	10	23.75	0	0.00	23.70	10	11,428	0.09%
2022/07/18	1	23.75	0	0.00	23.60	1	11,890	0.01%
2022/07/13	0	0.00	4	23.00	22.90	-4	13,397	-0.03%
2022/07/12	12	22.10	8	22.43	22.15	4	13,715	0.03%
2022/07/11	0	0.00	1	23.45	23.40	-1	14,595	-0.01%
2022/07/08	1	24.10	0.1	24.10	24.05	0.9	15,072	0.01%
2022/07/07	2	23.90	2	23.85	24.05	0	15,408	0.00%
2022/07/06	4	23.71	7	23.85	23.60	-3	15,750	-0.02%
2022/07/04	1	25.00	0	0.00	24.95	1	16,491	0.01%
2022/07/01	6.1	26.23	2	25.95	25.15	4.1	16,686	0.02%
2022/06/30	6	25.90	5	25.90	25.90	1	16,644	0.01%
2022/06/29	5	25.88	1	26.10	26.00	4	16,923	0.02%
2022/06/28	20	26.18	21	26.36	26.30	-1	17,658	-0.01%
2022/06/27	1	25.65	20	25.37	25.65	-19	17,437	-0.11%
2022/06/24	11	24.50	1	23.80	25.05	10	17,648	0.06%
2022/06/23	0	0.00	7	23.34	23.30	-7	18,132	-0.04%
2022/06/22	0	0.00	1	23.30	23.10	-1	18,417	-0.01%
2022/06/21	0	0.00	7	23.11	23.40	-7	19,090	-0.04%
2022/06/20	3.1	23.27	8	23.43	22.65	-4.9	19,275	-0.03%
2022/06/17	10	23.45	9	23.68	23.50	1	19,820	0.01%
2022/06/16	7.2	24.29	0	0.00	23.70	7.2	20,589	0.03%
2022/06/15	27	24.73	7	24.49	24.30	20	20,702	0.10%
2022/06/14	1	24.30	0	0.00	24.30	1	21,396	0.00%
2022/06/10	0	24.95	0	0.00	24.80	0	22,111	0.00%
2022/06/08	0	25.20	0	0.00	25.00	0	22,093	0.00%
2022/06/07	6	25.40	0	0.00	25.35	6	22,136	0.03%
2022/06/02	0	0.00	15.1	25.62	25.55	-15.1	22,264	-0.07%
2022/06/01	18	26.28	0	0.00	26.15	18	22,225	0.08%
2022/05/31	3	26.53	0	0.00	26.40	3	22,239	0.01%
2022/05/30	0.1	26.35	0	0.00	26.35	0.1	21,982	0.00%
2022/05/27	5	25.49	0	0.00	25.30	5	21,776	0.02%
2022/05/26	0	0.00	0.1	25.30	25.35	-0.1	21,679	0.00%
2022/05/24	1	25.55	1	25.40	25.10	0	21,447	0.00%
2022/05/20	10	25.95	12	25.77	25.40	-2	21,200	-0.01%
2022/05/19	1	25.70	1	25.15	25.55	0	21,124	0.00%
2022/05/18	5	25.70	0	0.00	25.60	5	21,041	0.02%
2022/05/16	0	24.55	0	0.00	24.75	0	20,794	0.00%
2022/05/13	5	24.60	0	0.00	24.60	5	20,704	0.02%
2022/05/12	1	23.80	0	0.00	23.50	1	20,552	0.00%
2022/05/11	5	25.13	22	25.02	24.35	-17	20,338	-0.08%
2022/05/10	1	25.95	0	0.00	26.00	1	19,990	0.01%
2022/05/09	11.2	25.97	55	25.81	25.85	-43.8	19,871	-0.22%
2022/05/06	8	27.02	10	26.95	27.00	-2	19,662	-0.01%
2022/05/05	12	27.93	7	27.72	27.55	5	19,592	0.03%
2022/05/03	5	28.15	20	27.63	27.45	-15	19,425	-0.08%
2022/04/29	7.4	28.49	9	28.91	28.35	-1.6	19,134	-0.01%
2022/04/28	14	29.49	160.1	29.37	29.05	-146.1	18,765	-0.78%	大賣/鉅額交易
2022/04/27	132	29.76	14.1	29.82	29.75	117.9	18,340	0.64%	大買/鉅額交易
2022/04/26	127	30.04	87	30.06	29.95	40	17,840	0.22%	大買/
2022/04/25	49	29.23	30	28.65	28.45	19	16,770	0.11%
2022/04/22	21	30.35	24	30.21	30.10	-3	16,309	-0.02%
2022/04/21	77.1	30.27	72.1	29.55	29.70	5	15,852	0.03%
2022/04/20	8	30.69	128	30.36	30.30	-120	15,463	-0.78%	大賣/鉅額交易
2022/04/19	17	30.31	38.1	30.15	30.80	-21.1	15,050	-0.14%
2022/04/18	56	30.09	1	30.15	29.90	55	14,302	0.38%
2022/04/15	99	30.80	48.5	30.89	30.35	50.5	13,943	0.36%
2022/04/14	36	30.03	6	29.97	30.15	30	12,986	0.23%
2022/04/13	8	29.31	13	29.19	29.30	-5	12,442	-0.04%
2022/04/12	10	29.13	11	29.28	29.10	-1	12,085	-0.01%
2022/04/11	50.1	29.84	192	28.90	28.90	-141.9	11,717	-1.21%	大賣/鉅額交易
2022/04/08	99	29.03	19.2	29.57	29.35	79.8	11,133	0.72%
2022/04/07	16	29.25	100	28.23	28.15	-84	10,734	-0.78%
2022/04/06	60	29.26	2	29.50	29.60	58	10,485	0.55%
2022/04/01	66	29.18	29	29.42	29.00	37	10,204	0.36%
2022/03/31	23	29.55	59	29.43	28.75	-36	9,773	-0.37%
2022/03/30	34	28.16	6	28.47	28.45	28	8,828	0.32%
2022/03/29	5.1	28.62	8.1	28.94	28.65	-3	8,542	-0.03%
2022/03/28	50	28.41	30.4	28.76	28.75	19.6	8,081	0.24%
2022/03/25	73	27.88	38	27.67	27.80	35	7,382	0.47%
2022/03/24	19	27.82	38.6	28.04	27.75	-19.6	7,265	-0.27%
2022/03/23	9.8	26.99	13	27.15	27.10	-3.2	6,549	-0.05%
2022/03/22	8	26.97	3	27.30	27.45	5	6,329	0.08%
2022/03/21	47	27.02	28.9	26.83	27.00	18.1	5,717	0.32%
2022/03/18	3	25.50	4	25.40	25.30	-1	4,929	-0.02%
2022/03/17	11	25.74	11	25.74	25.80	0	4,815	0.00%
2022/03/16	0	0.00	8	26.03	26.25	-8	3,987	-0.20%
2022/03/15	2	24.45	3	24.70	23.90	-1	3,310	-0.03%
2022/03/10	0.1	24.15	0	0.00	24.15	0.1	3,261	0.00%
2022/03/09	0.1	23.95	1	24.40	24.45	-0.9	3,206	-0.03%
2022/03/08	1	23.30	2	23.23	22.85	-1	3,085	-0.03%
2022/03/07	1	24.00	0	0.00	23.70	1	3,046	0.03%
2022/03/04	1	24.45	0	0.00	24.45	1	3,021	0.03%
2022/03/02	0.1	24.00	0	0.00	23.90	0.1	2,971	0.00%
2022/02/25	0.2	23.28	0	0.00	23.15	0.2	3,000	0.00%
2022/02/24	1	23.05	0	0.00	23.15	1	3,058	0.03%
2022/02/22	1	23.80	0	0.00	23.70	1	3,133	0.03%
2022/02/21	0	0.00	1	24.25	24.20	-1	3,242	-0.03%
2022/02/18	0	0.00	0.1	24.00	23.90	-0.1	3,320	0.00%
2022/02/16	0	0.00	1	23.85	23.75	-1	3,657	-0.03%
2022/02/15	0.1	23.80	0	0.00	23.60	0.1	3,833	0.00%
2022/02/14	0.4	23.75	1	23.70	23.60	-0.6	3,921	-0.02%
2022/02/11	0.1	24.25	5	24.15	24.15	-4.9	4,115	-0.12%
2022/02/10	0	0.00	0.3	24.30	24.35	-0.3	4,307	-0.01%
2022/01/26	0	0.00	1	22.85	22.85	-1	5,026	-0.02%
2022/01/25	0.3	22.70	1	22.60	22.55	-0.8	5,675	-0.01%
2022/01/24	0.4	22.94	0.1	23.00	22.95	0.4	6,206	0.01%
2022/01/21	5	23.70	1	23.71	23.50	4	6,222	0.06%
2022/01/18	1.1	24.00	0	0.00	23.80	1.1	6,247	0.02%
2022/01/14	3	24.13	1	23.90	24.00	2	6,330	0.03%
2022/01/13	3	24.70	0	0.00	24.35	3	6,428	0.05%
2022/01/12	1	24.15	0	0.00	24.20	1	6,560	0.02%
2022/01/11	5	24.29	0	0.00	24.30	5	6,571	0.08%
2022/01/10	1	24.20	0	0.00	24.50	1	6,649	0.02%
2022/01/06	10	24.66	0	24.90	24.65	10	6,815	0.15%
2022/01/05	0	0.00	2	24.80	24.80	-2	6,871	-0.03%
2022/01/04	4	24.65	0	24.70	24.95	4	6,905	0.06%
2022/01/03	19.1	24.92	3	24.97	24.70	16.1	6,924	0.23%
2021/12/30	0	0.00	0.1	24.95	24.95	-0.1	6,998	0.00%
2021/12/27	0.2	24.80	0	0.00	24.80	0.2	7,259	0.00%
2021/12/23	1	24.90	0	0.00	24.95	1	7,758	0.01%
2021/12/22	0	0.00	2	24.85	24.85	-2	7,827	-0.03%
2021/12/21	2	25.20	0	0.00	25.05	2	7,840	0.03%
2021/12/20	0	0.00	4	25.53	25.35	-4	7,910	-0.05%
2021/12/15	0	0.00	1	24.30	24.30	-1	7,698	-0.01%
2021/12/10	2	24.60	0	0.00	24.65	2	8,217	0.02%
2021/12/09	0	0.00	1	24.65	24.55	-1	8,237	-0.01%
2021/12/07	0	0.00	4	24.00	24.15	-4	8,207	-0.05%
2021/12/03	11	24.42	12	24.41	24.10	-1	8,231	-0.01%
2021/12/02	1	24.00	10	24.10	24.15	-9	8,218	-0.11%
2021/11/29	1	24.20	0.1	24.20	24.25	0.9	8,258	0.01%
2021/11/26	1.5	24.71	0	0.00	24.55	1.5	8,247	0.02%
2021/11/25	0	0.00	1	25.05	25.00	-1	8,236	-0.01%
2021/11/24	6.2	25.07	5	25.10	25.05	1.2	8,274	0.01%
2021/11/23	1	24.80	5	24.92	24.80	-4	8,269	-0.05%
2021/11/22	0	0.00	1	25.05	25.10	-1	8,299	-0.01%
2021/11/19	4.1	25.15	0	0.00	25.05	4.1	8,309	0.05%
2021/11/17	1	25.00	0	0.00	24.80	1	8,230	0.01%
2021/11/16	2	25.08	0	0.00	25.05	2	8,189	0.02%
2021/11/15	11	25.14	5	25.00	25.00	6	8,180	0.07%
2021/11/12	2	26.73	1	26.40	26.20	1	8,018	0.01%
2021/11/11	1	27.00	0	0.00	27.00	1	7,911	0.01%
2021/11/10	1.1	27.14	1	27.45	27.05	0.1	7,949	0.00%
2021/11/09	0	0.00	2	27.45	27.60	-2	7,845	-0.03%
2021/11/08	2	27.50	0	0.00	27.25	2	7,679	0.03%
2021/11/05	8	27.59	1	27.35	27.35	7	7,642	0.09%
2021/11/04	3	27.80	3	28.00	27.90	0	7,595	0.00%
2021/11/03	1	27.95	6	27.93	28.05	-5	7,524	-0.07%
2021/11/02	28.5	27.50	18.1	27.72	27.75	10.4	7,250	0.14%
2021/11/01	5	26.82	8.1	26.71	27.20	-3.1	6,671	-0.05%
2021/10/29	1.1	24.80	5	24.70	24.75	-3.9	6,307	-0.06%
2021/10/27	0	0.00	1	24.80	24.85	-1	6,775	-0.01%
2021/10/26	0	0.00	1	25.20	25.10	-1	6,809	-0.01%
2021/10/25	9	24.89	0	0.00	25.05	9	6,845	0.13%
2021/10/22	0.1	25.15	0	0.00	24.80	0.1	6,955	0.00%
2021/10/21	5	26.00	3	26.13	25.50	2	7,011	0.03%
2021/10/20	3	26.10	2.1	25.88	26.35	0.9	6,926	0.01%
2021/10/19	1.1	25.21	0	0.00	25.35	1.1	6,833	0.02%
2021/10/18	0	25.45	0.1	25.30	25.20	-0.1	6,903	0.00%
2021/10/15	13	25.64	11	25.61	25.30	2	6,979	0.03%
2021/10/14	0	0.00	3	24.55	24.65	-3	6,956	-0.04%
2021/10/13	1	24.45	0	0.00	24.55	1	7,165	0.01%
2021/10/08	2.2	25.82	0	0.00	25.85	2.2	7,302	0.03%
2021/10/07	0	0.00	1.1	26.14	26.10	-1.1	7,418	-0.01%
2021/10/06	13	25.66	11	25.78	25.55	2	7,528	0.03%
2021/10/05	1.1	24.61	0	0.00	25.00	1.1	7,713	0.01%
2021/10/04	0	0.00	3	25.43	24.80	-3	7,782	-0.04%
2021/10/01	20.2	27.00	23.1	26.85	26.15	-2.9	7,827	-0.04%
2021/09/30	1	26.80	4	26.81	26.75	-3	7,689	-0.04%
2021/09/29	3	26.23	11	26.46	26.55	-8	7,694	-0.10%
2021/09/24	0	0.00	1	25.25	25.20	-1	8,368	-0.01%
2021/09/22	1.1	25.19	1	25.10	25.15	0.1	10,530	0.00%
2021/09/17	5	26.46	6	26.43	25.95	-1	11,245	-0.01%
2021/09/16	18.1	27.17	3	27.10	26.95	15.1	11,377	0.13%
2021/09/15	0	0.00	0.5	26.45	26.60	-0.5	11,345	0.00%
2021/09/14	0.1	25.75	0	0.00	25.80	0.1	11,464	0.00%
2021/09/13	0	0.00	1	26.30	26.20	-1	11,873	-0.01%
2021/09/10	0	0.00	0	25.30	25.60	0	12,116	0.00%
2021/09/09	0	0.00	1	25.20	25.30	-1	12,387	-0.01%
2021/09/06	10	26.20	0	0.00	25.50	10	13,110	0.08%
2021/09/02	1	26.30	4	26.10	26.25	-3	13,506	-0.02%
2021/08/31	0	0.00	1	26.50	26.55	-1	13,779	-0.01%
2021/08/30	0	0.00	0	26.30	26.05	0	14,013	0.00%
2021/08/26	0	0.00	6	25.60	25.55	-6	14,485	-0.04%
2021/08/25	1	25.40	0	0.00	25.70	1	14,827	0.01%
2021/08/24	1	25.20	0	0.00	25.35	1	15,153	0.01%
2021/08/20	2	24.18	1	24.00	24.25	1	16,902	0.01%
2021/08/19	2	24.38	10	24.25	24.05	-8	17,534	-0.05%
2021/08/18	4	23.91	3.3	24.96	25.05	0.7	18,007	0.00%
2021/08/16	0	0.00	5	24.88	24.75	-5	18,509	-0.03%
2021/08/13	1.1	26.41	2	26.65	26.10	-1	18,716	-0.01%
2021/08/12	2	26.90	0	0.00	26.95	2	19,189	0.01%
2021/08/11	1.1	27.05	1	27.30	26.65	0.1	20,136	0.00%
2021/08/10	1	27.35	0	0.00	27.45	1	20,604	0.00%
2021/08/05	0	0.00	5	28.25	28.15	-5	22,721	-0.02%
2021/08/04	1	28.65	2	28.83	28.70	-1	23,284	0.00%
2021/08/03	11	28.76	17.1	28.99	29.20	-6.1	24,071	-0.03%
2021/08/02	0	0.00	14	27.80	27.90	-14	24,733	-0.06%
2021/07/30	1	27.50	3	27.40	27.20	-2	25,744	-0.01%
2021/07/29	1	27.60	1	27.20	27.55	0	28,156	0.00%
2021/07/28	21	26.57	1	26.95	27.00	20	29,707	0.07%
2021/07/27	2.1	28.09	2.6	28.04	27.75	-0.5	30,748	0.00%
2021/07/26	0	0.00	13.1	27.89	27.70	-13.1	31,611	-0.04%
2021/07/23	14	27.69	0	0.00	27.70	14	33,122	0.04%
2021/07/22	0.1	27.30	3	27.22	27.05	-3	34,888	-0.01%
2021/07/21	5.1	27.65	55	27.82	27.25	-49.9	36,962	-0.14%
2021/07/20	7	28.19	0	0.00	28.10	7	38,096	0.02%
2021/07/19	16	29.23	11	29.45	28.95	5	39,502	0.01%
2021/07/16	4	29.14	19	29.05	28.90	-15	41,385	-0.04%
2021/07/15	0	0.00	2.1	28.65	28.95	-2.1	41,753	0.00%
2021/07/14	2.1	27.61	0	0.00	27.80	2.1	42,839	0.00%
2021/07/13	14.1	28.95	28	28.53	28.30	-13.9	43,760	-0.03%
2021/07/12	11.1	29.90	15	29.80	29.15	-4	44,544	-0.01%
2021/07/09	26.1	28.69	3	28.75	28.80	23.1	44,484	0.05%
2021/07/08	20	28.61	7	29.14	29.30	13	44,900	0.03%
2021/07/07	3	28.65	5	28.59	28.40	-2	45,354	0.00%
2021/07/06	6.1	29.44	3	29.35	29.10	3.1	46,245	0.01%
2021/07/05	7	29.54	1	30.10	29.55	6	46,413	0.01%
2021/07/02	4	30.01	4	30.20	29.65	0	46,846	0.00%
2021/07/01	8	30.37	9	30.33	29.50	-1	47,282	0.00%
2021/06/30	27	31.17	29	31.25	30.50	-2	46,959	0.00%
2021/06/29	63	31.00	78.4	30.90	31.30	-15.4	46,253	-0.03%
2021/06/28	36	29.59	45	29.33	29.90	-9	44,851	-0.02%
2021/06/25	23	28.62	16	28.86	28.20	7	44,130	0.02%
2021/06/24	27	28.10	30	28.40	28.45	-3	44,060	-0.01%
2021/06/23	5.1	27.88	4	27.55	27.45	1.1	43,780	0.00%
2021/06/22	5	28.11	1	28.00	27.70	4	43,618	0.01%
2021/06/21	3	26.58	10	26.78	26.75	-7	43,200	-0.02%
2021/06/18	2	27.70	7	28.04	27.55	-5	42,998	-0.01%
2021/06/17	8	28.35	4	28.50	28.45	4	42,814	0.01%
2021/06/16	14	29.33	0	0.00	28.35	14	42,749	0.03%
2021/06/15	1	29.10	17	28.91	29.20	-16	42,399	-0.04%
2021/06/11	13	28.54	11	28.97	28.40	2	42,182	0.00%
2021/06/09	0	0.00	1.1	28.95	28.50	-1.1	41,841	0.00%
2021/06/08	0	0.00	4.1	29.25	28.95	-4.1	41,819	-0.01%
2021/06/07	2	29.10	15	28.81	29.00	-13	41,699	-0.03%
2021/06/04	7.2	29.28	10	29.25	28.70	-2.8	41,580	-0.01%
2021/06/03	2	29.75	11	29.62	29.65	-9	41,396	-0.02%
2021/06/02	11	29.22	24	29.55	29.65	-13	41,181	-0.03%
2021/06/01	13	29.10	10	29.04	29.15	3	40,922	0.01%
2021/05/31	16	29.85	17	29.66	29.30	-1	40,676	0.00%
2021/05/28	31	28.33	32	28.51	28.25	-1	40,142	0.00%
2021/05/27	11	27.28	5.4	27.10	26.90	5.6	39,266	0.01%
2021/05/26	3	26.17	23.8	26.44	26.80	-20.8	38,735	-0.05%
2021/05/25	25	25.63	11	25.74	25.80	14	38,339	0.04%
2021/05/24	25.4	25.40	17	25.60	25.65	8.4	38,199	0.02%
2021/05/21	3	24.87	12	25.00	25.30	-9	38,032	-0.02%
2021/05/20	21	25.34	40	24.76	24.55	-19	37,934	-0.05%
2021/05/19	60	25.46	47	25.48	25.90	13	37,474	0.03%
2021/05/18	47	23.66	25	24.02	24.30	22	36,681	0.06%
2021/05/17	5	22.19	20	22.46	22.10	-15	36,245	-0.04%
2021/05/14	27	25.11	25	24.90	24.55	2	35,672	0.01%
2021/05/13	23.1	25.85	39	25.77	25.35	-15.9	34,903	-0.05%
2021/05/12	12	28.48	83	28.77	28.15	-71	34,109	-0.21%
2021/05/11	45.1	32.13	22	32.77	31.25	23.1	33,480	0.07%
2021/05/10	27	34.67	50	34.80	34.70	-23	32,591	-0.07%
2021/05/07	63.3	33.44	39.1	33.66	33.40	24.2	31,538	0.08%
2021/05/06	179.3	35.34	114	35.32	34.10	65.3	30,530	0.21%	大買/大賣/
2021/05/05	23	33.37	52	33.25	34.10	-29	28,108	-0.10%
2021/05/04	42	31.47	80.5	32.32	31.00	-38.5	26,584	-0.14%
2021/05/03	47	34.28	57	34.27	33.00	-10	25,599	-0.04%
2021/04/29	149.5	34.40	130.3	34.23	34.50	19.2	25,240	0.08%	大買/大賣/
2021/04/28	142.1	35.05	46.1	35.02	35.30	96	23,841	0.40%	大買/
2021/04/27	72.9	31.46	51	31.80	32.45	21.9	22,174	0.10%
2021/04/26	50	28.73	32	28.89	29.65	18	20,154	0.09%
2021/04/23	66.7	27.60	31	27.60	27.00	35.7	19,023	0.19%
2021/04/22	96	26.71	49	26.60	27.10	47	17,660	0.27%
2021/04/21	19.1	24.98	20	25.21	24.90	-0.9	15,604	-0.01%
2021/04/20	53.8	25.04	18	24.64	25.00	35.8	15,167	0.24%
2021/04/19	28.5	24.39	24	24.49	24.95	4.5	14,057	0.03%
2021/04/16	17	22.50	31.1	21.98	22.70	-14.1	13,045	-0.11%
2021/04/15	21	20.97	4.1	21.50	21.15	17	12,194	0.14%
2021/04/14	8.1	21.44	5	21.25	20.70	3.1	12,258	0.03%
2021/04/13	8	22.04	6	21.85	21.60	2	11,966	0.02%
2021/04/12	68	22.53	70.1	22.07	22.20	-2.1	11,508	-0.02%
2021/04/09	4	20.40	3	20.52	20.55	1	10,573	0.01%
2021/04/08	11	21.33	9.2	21.27	21.10	1.8	10,310	0.02%
2021/04/07	19.2	20.70	20	20.78	21.00	-0.8	9,823	-0.01%
2021/04/01	1	19.65	1	19.70	19.70	0	9,580	0.00%
2021/03/31	1	19.75	1	19.85	19.80	0	9,645	0.00%
2021/03/30	1	19.75	2	19.80	19.75	-1	9,716	-0.01%
2021/03/29	6	19.95	7	19.96	19.90	-1	9,995	-0.01%
2021/03/26	1	19.30	2	19.35	19.60	-1	10,000	-0.01%
2021/03/25	5	19.25	0	0.00	19.10	5	10,195	0.05%
2021/03/24	0	0.00	3	19.35	19.25	-3	10,302	-0.03%
2021/03/23	3	19.57	10	19.60	19.30	-7	10,399	-0.07%
2021/03/22	0	19.35	5	19.50	19.75	-5	10,461	-0.05%
2021/03/19	3	19.15	3.4	19.36	19.25	-0.4	10,574	0.00%
2021/03/18	0	19.45	0	0.00	19.45	0	10,689	0.00%
2021/03/17	2	19.45	1	19.60	19.45	1	10,864	0.01%
2021/03/16	3	19.65	0	0.00	19.65	3	11,078	0.03%
2021/03/15	0	0.00	1	20.00	19.75	-1	11,333	-0.01%
2021/03/11	2	19.50	0	0.00	19.35	2	11,871	0.02%
2021/03/10	1	19.10	1.1	19.28	19.50	-0.1	11,945	0.00%
2021/03/09	1.1	19.05	1	19.05	19.00	0.1	12,019	0.00%
2021/03/08	8	19.33	0	0.00	19.20	8	12,130	0.07%
2021/03/05	3	19.57	1	19.50	19.30	2	12,435	0.02%
2021/03/03	1	20.55	4	20.36	20.20	-3	13,743	-0.02%
2021/02/26	4	20.11	1	20.05	20.05	3	14,145	0.02%
2021/02/25	1	20.10	1	20.20	20.10	0	14,217	0.00%
2021/02/24	0	0.00	1	20.30	20.00	-1	14,252	-0.01%
2021/02/23	1	20.05	3	20.15	20.00	-2	14,186	-0.01%
2021/02/22	0	0.00	6	20.03	20.10	-6	14,303	-0.04%
2021/02/18	1	19.40	1	19.40	19.60	0	14,283	0.00%
2021/02/17	3	19.02	0	0.00	19.25	3	14,352	0.02%
2021/02/05	3	18.70	0.1	18.60	18.50	2.9	14,434	0.02%
2021/02/04	1	18.60	0	0.00	18.60	1	14,728	0.01%
2021/02/03	2	18.48	0	0.00	18.10	2	14,892	0.01%
2021/02/02	0	0.00	1	18.10	18.30	-1	15,281	-0.01%
2021/01/29	0	0.00	1	18.20	18.00	-1	15,765	-0.01%
2021/01/28	0.1	18.20	0	0.00	18.15	0.1	16,275	0.00%
2021/01/27	0	0.00	1	18.60	18.60	-1	16,530	-0.01%
2021/01/25	6	19.15	7	19.26	19.25	-1	17,313	-0.01%
2021/01/22	3	19.05	30	19.02	19.20	-27	17,522	-0.15%
2021/01/21	0	0.00	1	17.60	18.10	-1	17,231	-0.01%
2021/01/20	2	18.03	12	17.82	17.35	-10	17,754	-0.06%
2021/01/19	8	18.75	50	18.40	18.35	-42	18,033	-0.23%
2021/01/18	0	0.00	30	18.10	18.00	-30	18,167	-0.17%
2021/01/15	48	17.88	0	0.00	17.85	48	18,560	0.26%
2021/01/14	0	0.00	1	18.75	18.65	-1	18,778	-0.01%
2021/01/11	0	0.00	36	19.15	19.10	-36	19,920	-0.18%
2021/01/08	2	18.90	35	18.90	18.90	-33	20,718	-0.16%
2021/01/07	55	19.47	56	19.59	19.45	-1	22,688	0.00%
2021/01/06	2	18.68	0	0.00	18.70	2	24,370	0.01%
2021/01/05	0	0.00	6	19.85	19.45	-6	25,785	-0.02%
2021/01/04	2	19.75	0	0.00	19.70	2	27,448	0.01%
2020/12/30	0	0.00	5	20.35	20.30	-5	28,741	-0.02%
2020/12/29	6	20.63	0	0.00	20.45	6	29,676	0.02%
2020/12/28	1	20.15	2	20.23	20.15	-1	29,606	0.00%
2020/12/25	4	20.20	3	20.27	20.20	1	29,736	0.00%
2020/12/24	0	0.00	10.1	20.25	20.05	-10.1	30,004	-0.03%
2020/12/23	15	20.15	13	19.85	20.20	2	30,378	0.01%
2020/12/22	2	20.00	0	0.00	19.60	2	30,648	0.01%
2020/12/21	3	20.23	23	20.06	20.35	-20	30,718	-0.07%
2020/12/18	2	19.83	0	0.00	19.80	2	30,755	0.01%
2020/12/16	0	0.00	4	20.25	19.95	-4	30,903	-0.01%
2020/12/15	1.1	19.84	9	19.98	19.70	-7.9	31,315	-0.03%
2020/12/14	0.2	19.90	0	19.90	20.30	0.2	31,321	0.00%
2020/12/11	0.4	20.16	0	0.00	20.05	0.4	31,531	0.00%
2020/12/10	3.1	20.60	0	0.00	20.50	3.1	32,173	0.01%
2020/12/09	0.1	20.80	6	20.69	20.55	-6	32,638	-0.02%
2020/12/08	3	21.20	7.1	21.23	20.95	-4.1	34,293	-0.01%
2020/12/07	7	20.95	9	21.08	20.85	-2	34,691	-0.01%
2020/12/04	0.3	20.72	5	20.85	20.65	-4.7	35,454	-0.01%
2020/12/03	3.1	20.73	6.2	20.87	20.60	-3.1	36,695	-0.01%
2020/12/02	1.1	20.55	8	20.65	20.60	-7	37,887	-0.02%
2020/12/01	4.1	20.95	15	21.01	20.85	-11	38,339	-0.03%
2020/11/30	17	21.51	4	21.48	21.35	13	38,761	0.03%
2020/11/27	12	21.01	18	20.87	20.80	-6	38,628	-0.02%
2020/11/26	1	20.10	1	20.30	19.85	0	38,010	0.00%
2020/11/25	14	20.00	9	20.02	19.90	5	38,502	0.01%
2020/11/24	1	19.50	1	19.35	19.45	0	38,115	0.00%
2020/11/23	1	19.25	5	19.10	19.15	-4	38,060	-0.01%
2020/11/20	2	18.98	2	18.95	19.00	0	38,056	0.00%
2020/11/19	11	19.16	3	19.05	19.20	8	38,234	0.02%
2020/11/18	1	18.90	0	0.00	18.85	1	38,335	0.00%
2020/11/17	3	18.93	1	19.10	18.90	2	38,556	0.01%
2020/11/16	2	18.95	0	0.00	18.85	2	38,716	0.01%
2020/11/13	6.1	19.04	5	19.10	19.35	1.1	39,033	0.00%
2020/11/12	6	18.80	8	18.91	18.70	-2	39,568	-0.01%
2020/11/11	3	19.17	2	19.25	19.20	1	39,631	0.00%
2020/11/10	23	19.68	39	19.51	19.20	-16	39,666	-0.04%
2020/11/09	5	20.12	27	20.21	20.10	-22	39,412	-0.06%
2020/11/06	73	20.13	49	20.58	20.15	24	39,594	0.06%
2020/11/05	80	20.56	81	20.51	20.45	-1	40,590	0.00%
2020/11/04	14	20.21	11	20.20	20.05	3	40,637	0.01%
2020/11/03	14	20.59	6	20.60	20.45	8	41,046	0.02%
2020/11/02	8	19.95	17	19.70	19.95	-9	40,889	-0.02%
2020/10/30	21	20.63	11	20.70	20.10	10	40,665	0.02%
2020/10/29	12	20.41	6	20.30	20.60	6	41,076	0.01%
2020/10/28	11	20.96	8	20.81	20.60	3	41,354	0.01%
2020/10/27	11	20.74	19	20.70	20.45	-8	40,705	-0.02%
2020/10/26	26	20.68	6	20.82	20.60	20	40,295	0.05%
2020/10/23	41	21.06	22	20.94	20.85	19	40,027	0.05%
2020/10/22	14	20.70	17	20.75	20.60	-3	39,509	-0.01%
2020/10/21	10	20.70	245	20.78	20.55	-235	39,134	-0.60%	大賣/鉅額交易
2020/10/20	57	20.84	177	20.71	20.85	-120	38,902	-0.31%	大賣/鉅額交易
2020/10/19	213	21.02	7	20.86	21.10	206	38,609	0.53%	大買/鉅額交易
2020/10/16	65	21.17	30	20.92	20.60	35	37,892	0.09%
2020/10/15	178	21.53	53	21.45	21.85	125	37,047	0.34%	大買/鉅額交易
2020/10/14	126	21.12	162	21.44	21.00	-36	34,946	-0.10%	大買/大賣/
2020/10/13	33	19.94	77	20.00	20.00	-44	32,964	-0.13%
2020/10/12	64	19.74	116	19.73	20.45	-52	31,353	-0.17%	大賣/
2020/10/08	89	18.22	82	18.58	18.60	7	29,686	0.02%
2020/10/07	1	17.70	0	0.00	17.85	1	28,511	0.00%
2020/10/06	29	18.04	17	18.11	17.80	12	28,220	0.04%
2020/10/05	2	17.20	10	17.40	17.55	-8	27,286	-0.03%
2020/09/30	4	17.01	3	16.98	17.10	1	27,209	0.00%
2020/09/29	16	17.08	2	16.95	16.80	14	27,101	0.05%
2020/09/28	10	16.80	29	17.02	17.00	-19	26,757	-0.07%
2020/09/25	16	16.48	5	16.88	16.10	11	26,283	0.04%
2020/09/24	7	16.86	7	17.02	16.75	0	25,687	0.00%
2020/09/23	22	16.95	3	17.00	17.05	19	25,407	0.07%
2020/09/22	1	16.40	1	16.70	16.85	0	25,149	0.00%
2020/09/21	3	16.87	9	16.88	16.85	-6	25,138	-0.02%
2020/09/18	7	17.24	5	17.26	17.00	2	24,931	0.01%
2020/09/17	1	16.95	0	0.00	17.00	1	24,366	0.00%
2020/09/16	5	16.82	2	16.95	17.05	3	24,148	0.01%
2020/09/15	29	17.34	18	17.53	17.00	11	23,753	0.05%
2020/09/14	0	0.00	5	16.74	16.60	-5	22,933	-0.02%
2020/09/11	47	17.77	55	17.77	17.45	-8	22,205	-0.04%
2020/09/10	3	17.10	23	16.93	17.05	-20	20,392	-0.10%
2020/09/09	34	16.84	116	17.00	16.80	-82	19,644	-0.42%	大賣/
2020/09/08	101	16.60	2	16.18	16.05	99	18,507	0.53%	大買/
2020/09/07	6	16.25	83	16.73	16.90	-77	17,118	-0.45%
2020/09/04	70	15.19	3	15.12	15.40	67	15,736	0.43%
2020/09/03	1	15.15	12	15.38	15.55	-11	15,095	-0.07%
2020/09/02	0	0.00	4	15.10	15.15	-4	14,301	-0.03%
2020/08/31	11	15.09	36	14.90	14.95	-25	13,480	-0.19%
2020/08/28	4	14.43	0	0.00	14.45	4	12,728	0.03%
2020/08/27	17	14.46	0	0.00	14.35	17	12,568	0.14%
2020/08/26	12	14.64	2	14.60	14.60	10	12,399	0.08%
2020/08/25	2	14.85	1	14.55	14.60	1	12,238	0.01%
2020/08/24	2	14.50	30	14.51	14.55	-28	11,913	-0.24%
2020/08/21	58	14.24	5	14.41	14.40	53	11,655	0.45%
2020/08/20	43	13.67	3	13.88	13.90	40	11,333	0.35%
2020/08/19	14	14.92	52	14.60	14.35	-38	10,965	-0.35%
2020/08/18	7	14.86	15.8	15.05	14.85	-8.8	10,457	-0.08%
2020/08/17	2	14.35	11	14.35	14.40	-9	9,697	-0.09%
2020/08/14	40	14.01	0	0.00	13.90	40	9,298	0.43%
2020/08/13	13	13.82	1	13.95	13.70	12	9,005	0.13%
2020/08/12	21	14.24	0	0.00	14.10	21	8,795	0.24%
2020/08/11	52	14.09	30	14.16	14.20	22	8,377	0.26%
2020/08/10	33	14.72	2	14.95	15.05	31	7,094	0.44%
2020/08/07	4	13.49	3	13.50	13.70	1	6,479	0.02%
2020/08/06	5	12.80	5	13.05	13.10	0	5,856	0.00%
2020/08/05	1	12.70	1	12.75	12.90	0	5,551	0.00%
2020/08/04	9	12.79	3	12.88	12.85	6	5,409	0.11%
2020/08/03	10	12.30	0	0.00	12.30	10	4,639	0.22%
2020/07/30	10	11.05	0	0.00	11.10	10	4,377	0.23%
2020/07/28	52	10.81	0	0.00	10.75	52	4,506	1.15%
2020/07/24	30	10.90	0	0.00	10.95	30	4,486	0.67%
2020/07/23	10	11.08	0	0.00	11.10	10	4,455	0.22%
2020/07/22	15	11.17	0	0.00	11.15	15	4,464	0.34%
2020/07/21	0	0.00	2	11.10	11.10	-2	4,394	-0.05%
2020/07/15	6	11.30	2	11.55	11.25	4	4,316	0.09%
2020/07/14	5	11.20	0	0.00	11.15	5	4,151	0.12%
2020/07/13	10	11.28	0	0.00	11.25	10	4,121	0.24%
2020/07/10	0	0.00	1	11.20	11.20	-1	4,071	-0.02%
2020/07/09	6	11.32	0	0.00	11.70	6	3,952	0.15%
2020/07/08	6	11.11	0	0.00	11.20	6	3,630	0.17%
2020/07/03	0	0.00	7	10.85	10.85	-7	3,481	-0.20%
2020/07/02	0	0.00	3	10.90	10.85	-3	3,486	-0.09%
2020/06/19	10	10.75	0	0.00	10.60	10	3,280	0.30%
2020/06/02	0	10.70	0	0.00	10.70	0	3,320	0.00%
2020/05/15	0	0.00	5	10.40	10.40	-5	3,123	-0.16%
2020/05/13	5	10.95	1	11.00	10.95	4	3,060	0.13%
2020/05/07	0	0.00	2	10.65	10.65	-2	2,927	-0.07%
2020/05/06	8	10.88	6	10.99	10.60	2	2,909	0.07%
2020/05/05	1	10.20	0	0.00	10.65	1	2,599	0.04%
2020/04/06	0	8.42	0	0.00	8.42	0	3,051	0.00%
2020/03/02	0	10.10	0	0.00	10.05	0	2,970	0.00%
2020/02/27	0	0.00	1	10.10	10.15	-1	2,932	-0.03%
2020/01/30	1	11.45	0	0.00	11.05	1	2,920	0.03%
2019/12/27	0	0.00	2	11.20	11.25	-2	2,164	-0.09%
2019/11/01	0	0.00	0.1	10.60	10.60	-0.1	1,706	0.00%
2019/10/25	0	0.00	2	10.60	10.60	-2	1,601	-0.12%
2019/10/24	2	10.55	0	0.00	10.50	2	1,620	0.12%
2019/09/20	2	10.80	0	0.00	10.80	2	1,921	0.10%
2019/08/23	0	0.00	2	10.05	10.05	-2	2,175	-0.09%
2019/08/21	2	10.10	0	0.00	10.10	2	2,137	0.09%
2019/07/30	0	0.00	100	11.15	11.20	-100	2,416	-4.14%