大亞 (1609)-臺銀-鳳山券商分點個股進出

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
52.9
漲跌
▼1.1
漲幅
-2.04%
成交量
36,427張
產業
上市電器電纜類股
909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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/06	17.9	53.09	47	52.98	52.90	-29.1	63,002	-0.05%
2024/05/03	61.2	55.45	59.7	55.51	54.00	1.5	62,453	0.00%
2024/05/02	60.6	57.30	58	57.55	56.30	2.5	61,790	0.00%
2024/04/30	64.6	56.25	38.7	56.87	56.90	25.9	61,060	0.04%
2024/04/29	77.7	58.33	83.7	58.19	57.60	-6	60,379	-0.01%
2024/04/26	116.2	60.87	110	61.05	60.00	6.2	59,620	0.01%	大買/大賣/
2024/04/25	183.3	60.67	121.1	60.51	60.90	62.2	58,696	0.11%	大買/大賣/
2024/04/24	157.2	59.89	146.8	60.33	60.50	10.4	57,532	0.02%	大買/大賣/
2024/04/23	169.5	58.14	195.5	58.08	57.60	-26	55,336	-0.05%	大買/大賣/
2024/04/22	207.7	61.33	271.2	60.66	57.80	-63.4	53,268	-0.12%	大買/大賣/
2024/04/19	457.5	65.22	375.2	64.73	64.20	82.3	51,577	0.16%	大買/大賣/
2024/04/18	149.1	63.70	156.5	64.16	64.70	-7.4	45,068	-0.02%	大買/大賣/
2024/04/17	107	57.56	128.8	57.11	58.90	-21.8	42,476	-0.05%	大買/大賣/
2024/04/16	281.5	55.22	174	55.13	53.60	107.5	40,749	0.26%	大買/大賣/鉅額交易
2024/04/15	79.1	55.10	111.1	54.92	55.60	-32	36,988	-0.09%	大賣/
2024/04/12	37	47.48	109.8	48.46	50.60	-72.8	34,024	-0.21%	大賣/
2024/04/11	72.2	47.15	68	46.89	46.00	4.1	32,414	0.01%
2024/04/10	114.1	47.13	121.8	47.07	46.70	-7.8	31,471	-0.02%	大買/大賣/
2024/04/09	111.3	44.88	139.3	45.57	45.55	-28	29,793	-0.09%	大買/大賣/
2024/04/08	43.2	42.49	50	42.43	43.10	-6.9	28,049	-0.02%
2024/04/03	67.2	41.70	43.4	41.50	41.15	23.8	27,536	0.09%
2024/04/02	25.3	42.01	8.6	42.06	41.75	16.6	27,355	0.06%
2024/04/01	22.2	42.90	13.2	43.03	42.60	9	27,068	0.03%
2024/03/29	61.6	43.37	41.7	43.13	43.00	19.9	26,844	0.07%
2024/03/28	74.4	44.69	44.5	44.78	44.20	29.9	26,243	0.11%
2024/03/27	74.6	45.08	50.6	45.10	44.05	24	25,546	0.09%
2024/03/26	149.3	45.55	138.4	45.60	43.80	10.9	24,475	0.04%	大買/大賣/
2024/03/25	252.2	44.30	225.4	44.40	45.40	26.8	22,208	0.12%	大買/大賣/
2024/03/22	68.1	41.52	293.1	42.01	42.45	-225	18,720	-1.20%	大賣/鉅額交易
2024/03/21	19	38.50	83.4	38.58	38.60	-64.4	16,948	-0.38%
2024/03/20	17	37.64	11	37.73	37.35	6	16,636	0.04%
2024/03/19	60	38.37	35.1	38.31	38.10	24.9	16,490	0.15%
2024/03/18	64.9	38.43	22	38.46	38.45	42.9	16,303	0.26%
2024/03/15	125	38.13	18.1	37.97	37.95	106.9	16,333	0.65%	大買/鉅額交易
2024/03/14	56	38.31	97	38.41	37.85	-41	16,455	-0.25%
2024/03/13	35.1	37.36	30.2	37.12	36.85	4.9	15,554	0.03%
2024/03/12	17	37.01	91	36.84	37.20	-74	16,240	-0.46%
2024/03/11	25	35.91	6	36.30	36.30	19	16,078	0.12%
2024/03/08	31	36.17	2	36.35	36.05	29	16,116	0.18%
2024/03/07	54.1	36.80	33.4	36.79	36.70	20.6	16,013	0.13%
2024/03/06	55.5	38.45	85.4	38.28	37.50	-30	15,653	-0.19%
2024/03/05	45.3	36.42	3	36.73	36.35	42.2	14,187	0.30%
2024/03/04	32.8	37.43	15.1	37.58	36.95	17.7	14,009	0.13%
2024/03/01	46	37.78	31	37.76	37.85	15	13,745	0.11%
2024/02/29	29	37.56	10	37.43	37.50	19	13,258	0.14%
2024/02/27	17	35.93	15	36.03	35.65	2	12,912	0.02%
2024/02/26	36	36.99	44.1	37.07	36.45	-8.1	12,829	-0.06%
2024/02/23	9	36.41	10	36.45	36.25	-1	12,302	-0.01%
2024/02/22	2	36.23	36.4	36.41	36.40	-34.4	12,200	-0.28%
2024/02/21	10	36.33	3	36.20	36.15	7	12,059	0.06%
2024/02/20	10	36.15	21.1	36.18	35.90	-11.1	12,000	-0.09%
2024/02/19	5	36.43	27.2	36.43	36.30	-22.2	11,892	-0.19%
2024/02/16	22	35.83	4.1	35.75	35.90	17.9	11,753	0.15%
2024/02/15	1	35.25	11	35.18	35.25	-10	11,571	-0.09%
2024/02/05	1	34.50	3	34.55	34.50	-2	11,525	-0.02%
2024/02/02	12	35.13	8	35.11	34.80	4	11,490	0.03%
2024/02/01	1	35.10	1.1	35.22	35.40	-0.1	11,408	0.00%
2024/01/31	1	34.95	0	0.00	34.95	1	11,447	0.01%
2024/01/30	0	0.00	11	35.15	34.90	-11	11,431	-0.10%
2024/01/29	1	34.75	6	34.80	34.80	-5	11,439	-0.04%
2024/01/26	3	34.75	2	34.80	34.60	1	11,464	0.01%
2024/01/25	13	34.86	0	0.00	34.85	13	11,468	0.11%
2024/01/24	3	35.33	5	35.56	35.35	-2	11,461	-0.02%
2024/01/23	4	35.55	3.3	35.71	35.40	0.7	11,477	0.01%
2024/01/22	6	35.48	3.2	35.32	35.35	2.8	11,439	0.02%
2024/01/19	3	34.88	5.2	34.79	34.80	-2.2	11,317	-0.02%
2024/01/18	5	34.59	2	34.25	34.80	3	11,228	0.03%
2024/01/17	16	34.81	17.5	34.88	34.60	-1.5	11,190	-0.01%
2024/01/16	31.1	35.85	11.1	35.56	35.50	20	11,067	0.18%
2024/01/15	152.1	36.69	198.3	36.73	36.90	-46.2	10,747	-0.43%	大買/大賣/
2024/01/12	1	34.20	0	0.00	34.15	1	9,522	0.01%
2024/01/11	0	0.00	0.2	34.00	34.10	-0.2	9,592	0.00%
2024/01/10	4.1	33.20	1	33.15	33.25	3.1	9,701	0.03%
2024/01/09	4.1	33.74	1	33.60	33.65	3.1	9,803	0.03%
2024/01/08	5	34.14	4.1	34.10	34.10	0.9	9,826	0.01%
2024/01/05	4	34.33	1	34.35	34.30	3	9,894	0.03%
2024/01/04	3	35.05	4	35.01	34.60	-1	9,942	-0.01%
2024/01/03	28	34.79	6	35.20	34.70	22	10,003	0.22%
2024/01/02	2	34.53	18	34.91	35.00	-16	9,946	-0.16%
2023/12/29	16	34.66	5	34.57	34.50	11	9,959	0.11%
2023/12/28	10	35.08	17	34.98	35.00	-7	9,956	-0.07%
2023/12/27	3	34.12	1.2	34.25	34.00	1.8	10,054	0.02%
2023/12/26	10	33.85	21	33.95	33.95	-11	10,500	-0.10%
2023/12/25	21	33.86	9	34.25	33.75	12	11,418	0.11%
2023/12/22	4	34.03	3	34.27	33.90	1	11,866	0.01%
2023/12/21	6	34.36	10.1	34.24	34.30	-4.1	12,507	-0.03%
2023/12/20	5	33.76	7	33.89	34.20	-2	12,617	-0.02%
2023/12/19	7	33.45	6	33.50	33.45	1	12,665	0.01%
2023/12/18	10	34.25	5	34.51	33.90	5	12,681	0.04%
2023/12/15	9.2	34.75	2	34.75	34.40	7.1	12,693	0.06%
2023/12/14	14.4	34.74	22	34.88	34.55	-7.6	12,628	-0.06%
2023/12/13	29	35.04	11.4	35.00	34.85	17.6	12,503	0.14%
2023/12/12	59.5	35.90	30	36.40	35.60	29.5	12,373	0.24%
2023/12/11	22.6	36.15	21.1	36.49	35.80	1.5	11,967	0.01%
2023/12/08	36	35.52	7.1	35.56	35.60	28.9	11,478	0.25%
2023/12/07	87	35.78	113.7	35.79	35.95	-26.7	11,007	-0.24%	大賣/
2023/12/06	1	33.95	1	33.80	33.95	0	10,073	0.00%
2023/12/05	1.2	33.39	1.3	33.36	33.45	-0.1	10,041	0.00%
2023/12/04	1	34.45	0.5	34.30	33.95	0.5	9,961	0.01%
2023/12/01	2.1	33.99	2.1	34.05	33.90	0.1	9,871	0.00%
2023/11/30	0.2	34.20	0	0.00	34.05	0.2	9,922	0.00%
2023/11/29	0	0.00	4	34.19	34.25	-4	9,996	-0.04%
2023/11/28	0	0.00	11.2	34.18	34.45	-11.2	10,079	-0.11%
2023/11/27	13	34.31	1	34.30	34.00	12	10,284	0.12%
2023/11/24	9.1	34.46	5.1	34.43	34.20	4.1	10,226	0.04%
2023/11/22	4	33.63	0	33.60	33.55	4	9,990	0.04%
2023/11/21	0	0.00	0.5	33.84	33.70	-0.5	10,061	0.00%
2023/11/20	5	33.43	0.1	33.40	33.50	4.9	10,060	0.05%
2023/11/17	5	33.30	2.6	33.29	33.25	2.5	10,102	0.02%
2023/11/16	0	0.00	1.1	33.00	33.00	-1.1	10,190	-0.01%
2023/11/15	4	32.60	8.7	32.61	32.75	-4.7	10,289	-0.05%
2023/11/14	7.1	32.11	0.1	32.30	32.05	7	10,528	0.07%
2023/11/13	3	32.15	3	32.17	32.45	0	10,919	0.00%
2023/11/10	3.1	32.30	1	32.50	32.25	2.1	11,057	0.02%
2023/11/09	1.1	32.52	1	32.70	32.55	0.1	11,263	0.00%
2023/11/08	4.4	32.66	2	32.55	32.60	2.4	11,569	0.02%
2023/11/07	2.1	33.20	0	0.00	33.15	2.1	11,769	0.02%
2023/11/06	0	0.00	61.3	33.38	33.45	-61.3	12,119	-0.51%
2023/11/03	4.1	32.75	2	33.00	32.80	2.1	12,498	0.02%
2023/11/02	19.1	32.21	17.1	32.50	32.50	2.1	12,697	0.02%
2023/11/01	58	31.77	0.1	31.90	31.90	57.9	13,002	0.45%
2023/10/31	7	32.56	7.2	32.96	32.00	-0.2	13,902	0.00%
2023/10/30	38.2	32.64	59.1	33.11	32.80	-20.9	16,190	-0.13%
2023/10/27	4.3	32.88	30	32.95	32.80	-25.7	16,241	-0.16%
2023/10/26	49.1	32.90	0	0.00	32.80	49.1	16,488	0.30%
2023/10/25	14	33.70	15	33.59	33.45	-1	16,712	-0.01%
2023/10/24	3	33.15	0.1	33.45	33.40	2.9	16,883	0.02%
2023/10/23	4	33.18	100.7	33.12	33.05	-96.7	17,175	-0.56%
2023/10/20	58.6	32.39	2	32.10	32.10	56.6	17,530	0.32%
2023/10/19	59.1	32.59	5	33.27	32.80	54.1	18,760	0.29%
2023/10/18	6.3	33.11	7.1	33.07	32.90	-0.8	19,514	0.00%
2023/10/17	8.3	33.89	4.2	34.20	33.60	4	19,983	0.02%
2023/10/16	4.3	34.28	0	0.00	34.25	4.3	20,170	0.02%
2023/10/13	4.2	35.06	0	35.20	34.95	4.2	21,179	0.02%
2023/10/12	1	35.50	1	35.70	35.50	0	22,483	0.00%
2023/10/11	5.4	35.86	5	35.72	35.35	0.4	22,863	0.00%
2023/10/06	7	36.61	2	36.58	36.40	5	23,403	0.02%
2023/10/05	12	36.92	0.1	37.05	36.90	11.9	23,809	0.05%
2023/10/04	2	37.00	6.1	37.22	36.85	-4.1	24,245	-0.02%
2023/10/03	32.5	38.21	29	38.24	37.75	3.5	24,742	0.01%
2023/10/02	43.4	39.20	38.1	38.69	38.60	5.3	24,700	0.02%
2023/09/28	30.1	37.53	88.6	38.00	38.45	-58.6	24,534	-0.24%
2023/09/27	15	36.82	8.5	36.70	36.70	6.5	24,392	0.03%
2023/09/26	20	36.50	49.2	36.64	36.35	-29.2	24,300	-0.12%
2023/09/25	1	35.25	3.1	35.01	35.25	-2.1	24,137	-0.01%
2023/09/22	0	0.00	13.1	33.92	34.40	-13.1	24,427	-0.05%
2023/09/21	16.5	33.56	6.7	33.76	33.45	9.9	24,577	0.04%
2023/09/20	19.4	33.87	11.5	34.00	34.10	8	24,714	0.03%
2023/09/19	18	34.54	6.2	34.87	34.10	11.9	25,156	0.05%
2023/09/18	4	34.69	0	0.00	34.65	4	25,310	0.02%
2023/09/15	30	34.82	0	35.10	35.10	30	25,673	0.12%
2023/09/14	4	34.73	7	34.79	34.85	-3	25,991	-0.01%
2023/09/13	6.2	34.71	2	34.45	34.40	4.2	26,462	0.02%
2023/09/12	13.8	34.95	13	34.86	34.80	0.8	27,933	0.00%
2023/09/11	4.3	35.20	17.3	35.34	35.15	-12.9	28,871	-0.04%
2023/09/08	7	36.14	2.2	36.09	35.95	4.8	29,379	0.02%
2023/09/07	8	36.37	9	36.44	36.35	-1	30,161	0.00%
2023/09/06	3	36.27	11	36.45	36.25	-8	31,062	-0.03%
2023/09/05	5	36.22	1	36.05	36.10	4	32,646	0.01%
2023/09/04	26	36.55	28	36.91	36.45	-2	35,956	-0.01%
2023/09/01	3.1	36.52	8	36.68	36.45	-4.9	38,926	-0.01%
2023/08/31	11.1	36.39	23.8	36.62	36.95	-12.7	42,430	-0.03%
2023/08/30	7	35.78	4	35.78	35.75	3	43,137	0.01%
2023/08/29	2	34.81	9	35.40	35.50	-7	43,762	-0.02%
2023/08/28	11.3	35.20	27	35.16	35.15	-15.7	43,860	-0.04%
2023/08/25	1	35.50	1	36.20	36.00	0	43,928	0.00%
2023/08/24	5	35.90	8.5	36.13	35.85	-3.5	44,056	-0.01%
2023/08/23	9	35.80	5	36.00	35.90	4	44,190	0.01%
2023/08/22	3.4	36.26	9	35.93	35.85	-5.6	44,503	-0.01%
2023/08/21	19	36.44	9	36.43	36.35	10	44,699	0.02%
2023/08/18	8	36.50	30.1	36.46	36.00	-22.1	44,769	-0.05%
2023/08/17	39	35.95	48	36.02	36.15	-9	44,812	-0.02%
2023/08/16	16	34.44	27	34.13	35.15	-11	45,047	-0.02%
2023/08/15	46	34.28	20	34.64	34.70	26	45,745	0.06%
2023/08/14	25.4	33.80	77	33.92	33.60	-51.6	46,303	-0.11%
2023/08/11	38.4	34.99	47.3	35.24	34.65	-8.9	46,414	-0.02%
2023/08/10	33.5	35.85	37	36.01	35.70	-3.5	46,556	-0.01%
2023/08/09	48.1	36.91	30	37.75	36.85	18.1	46,722	0.04%
2023/08/08	31.1	36.89	4.1	37.13	36.55	27	46,782	0.06%
2023/08/07	30.2	36.80	117.8	36.68	37.00	-87.6	47,425	-0.18%	大賣/
2023/08/04	139	37.20	118.1	37.28	37.35	20.9	48,362	0.04%	大買/大賣/
2023/08/02	119.8	39.64	167.3	39.91	39.25	-47.5	48,205	-0.10%	大買/大賣/
2023/08/01	19.3	37.55	13.3	37.55	37.50	6	46,944	0.01%
2023/07/31	17	37.70	34.2	37.79	37.65	-17.2	48,426	-0.04%
2023/07/28	48	38.02	14	38.05	38.05	34	50,109	0.07%
2023/07/27	38	38.41	16	38.51	38.55	22	50,332	0.04%
2023/07/26	36	38.59	19	38.91	38.35	17	50,990	0.03%
2023/07/25	46	38.87	49.2	39.18	39.25	-3.2	50,730	-0.01%
2023/07/24	173.1	40.22	127	40.16	38.80	46.1	50,319	0.09%	大買/大賣/
2023/07/21	48.3	39.66	56.1	39.79	39.75	-7.8	49,129	-0.02%
2023/07/20	16.1	39.26	90.8	39.26	39.60	-74.7	48,499	-0.15%
2023/07/19	29.4	38.00	8.2	38.27	38.25	21.2	48,038	0.04%
2023/07/18	66.3	39.65	63.6	39.38	38.55	2.7	47,915	0.01%
2023/07/17	167	39.42	136.1	39.47	39.45	30.9	47,115	0.07%	大買/大賣/
2023/07/14	61.2	37.79	44	37.97	37.60	17.2	46,247	0.04%
2023/07/13	63.4	38.93	43.4	38.65	38.05	20	46,233	0.04%
2023/07/12	17	39.25	58.3	39.35	39.40	-41.3	45,854	-0.09%
2023/07/11	91	39.45	94.2	39.14	38.70	-3.2	46,018	-0.01%
2023/07/10	51.2	39.14	61	38.97	38.95	-9.8	46,535	-0.02%
2023/07/07	40.3	37.72	42.5	37.51	37.90	-2.2	47,187	0.00%
2023/07/06	59.5	38.84	18	38.50	38.10	41.5	47,423	0.09%
2023/07/05	95.1	39.03	82	39.12	39.15	13.1	47,541	0.03%
2023/07/04	61.2	38.78	18.1	38.52	38.25	43.1	47,450	0.09%
2023/07/03	18.3	38.94	37	38.92	38.60	-18.7	47,692	-0.04%
2023/06/30	41.2	38.27	84.2	38.33	38.60	-43	47,357	-0.09%
2023/06/29	13	37.27	23.1	37.47	37.40	-10.1	47,382	-0.02%
2023/06/28	26.6	36.95	12	36.95	36.75	14.6	47,669	0.03%
2023/06/27	59	37.78	54	37.87	36.95	5	47,668	0.01%
2023/06/26	10	37.87	15.4	37.85	38.10	-5.4	48,044	-0.01%
2023/06/21	79.5	38.20	21.1	38.08	38.00	58.4	48,710	0.12%
2023/06/20	68	38.52	12	38.64	38.70	56	48,365	0.12%
2023/06/19	158.2	38.59	60	38.59	38.15	98.2	48,045	0.20%	大買/
2023/06/16	134.5	39.23	131.3	39.10	38.50	3.2	47,705	0.01%	大買/大賣/
2023/06/15	107.8	37.75	85.5	37.69	38.10	22.3	46,305	0.05%	大買/
2023/06/14	54.1	37.90	51.1	38.07	37.60	3	45,571	0.01%
2023/06/13	73.6	37.97	122.9	38.23	37.80	-49.3	45,133	-0.11%	大賣/
2023/06/12	83.7	39.01	97.1	39.05	38.40	-13.5	44,542	-0.03%
2023/06/09	252.7	39.74	386.4	39.65	39.50	-133.6	43,814	-0.31%	大買/大賣/鉅額交易
2023/06/08	252.8	40.41	268	40.55	40.50	-15.3	42,292	-0.04%	大買/大賣/
2023/06/07	285	37.62	388.2	37.93	39.20	-103.2	39,128	-0.26%	大買/大賣/鉅額交易
2023/06/06	251.2	36.26	155	36.32	35.65	96.2	36,364	0.26%	大買/大賣/
2023/06/05	35	32.87	93.5	33.87	34.80	-58.5	33,276	-0.18%
2023/06/02	91	31.83	58.3	31.89	31.65	32.7	32,861	0.10%
2023/06/01	23	30.88	10	31.02	30.85	13	32,232	0.04%
2023/05/31	3	30.75	11.4	30.87	31.10	-8.4	32,140	-0.03%
2023/05/30	33	30.58	16.6	30.60	30.50	16.4	32,073	0.05%
2023/05/29	16	31.12	23	31.19	31.00	-7	31,878	-0.02%
2023/05/26	28.7	30.79	79	30.57	30.75	-50.3	31,692	-0.16%
2023/05/25	17	31.52	19.1	31.84	31.20	-2.1	31,400	-0.01%
2023/05/24	19	31.53	11	31.61	31.60	8	31,212	0.03%
2023/05/23	46	31.75	22.7	31.70	31.75	23.3	31,263	0.07%
2023/05/22	51	31.67	15.6	31.81	31.80	35.4	31,141	0.11%
2023/05/19	105.1	31.77	121.7	31.63	31.25	-16.6	30,602	-0.05%	大買/大賣/
2023/05/18	73.2	31.33	108.2	31.38	31.35	-35	30,165	-0.12%	大賣/
2023/05/17	101.2	30.80	77.1	30.98	30.50	24.1	29,950	0.08%	大買/
2023/05/16	45	30.51	40.3	30.59	30.60	4.7	29,520	0.02%
2023/05/15	58	30.04	52.1	30.11	30.25	5.9	29,140	0.02%
2023/05/12	205.3	29.77	88	29.19	29.55	117.3	28,650	0.41%	大買/鉅額交易
2023/05/11	205.3	29.77	88	29.19	28.95	117.3	28,352	0.41%	大買/鉅額交易
2023/05/10	116	30.84	173.3	31.14	30.90	-57.3	27,516	-0.21%	大買/大賣/
2023/05/09	214.4	31.29	37.9	30.90	30.05	176.6	26,294	0.67%	大買/鉅額交易
2023/05/08	90	31.69	133.2	31.62	32.00	-43.2	25,548	-0.17%	大賣/
2023/05/05	244	31.48	191.7	31.61	31.30	52.3	24,560	0.21%	大買/大賣/
2023/05/04	56.5	30.48	159.5	30.75	31.00	-103	23,319	-0.44%	大賣/鉅額交易
2023/05/03	88	28.96	54.6	28.94	28.95	33.4	22,140	0.15%
2023/05/02	16.5	28.80	189	28.88	29.20	-172.5	22,145	-0.78%	大賣/鉅額交易
2023/04/28	20	27.62	14	27.57	27.40	6	21,305	0.03%
2023/04/27	21	26.97	10	27.05	27.05	11	21,187	0.05%
2023/04/26	13	26.99	16	26.93	27.10	-3	21,097	-0.01%
2023/04/25	19	27.22	15	27.42	27.30	4	20,958	0.02%
2023/04/24	17	27.71	28	27.79	27.80	-11	20,783	-0.05%
2023/04/21	21	27.30	28	27.27	27.10	-7	20,617	-0.03%
2023/04/20	69	27.89	17	27.93	27.80	52	20,428	0.25%
2023/04/19	23	28.35	68	28.45	28.40	-45	20,163	-0.22%
2023/04/18	92.1	27.71	44.1	27.57	27.45	48	19,694	0.24%
2023/04/17	64	28.38	40	28.61	28.40	24	19,352	0.12%
2023/04/14	231.6	29.00	173.1	29.19	28.60	58.5	19,482	0.30%	大買/大賣/
2023/04/13	117	28.75	96.2	28.55	28.70	20.8	18,938	0.11%	大買/
2023/04/12	90.5	28.29	60.3	28.48	28.70	30.2	17,837	0.17%
2023/04/11	91	27.36	25.4	27.51	27.35	65.6	16,489	0.40%
2023/04/10	37.5	27.03	14.8	27.17	26.85	22.7	15,894	0.14%
2023/04/07	24.1	27.09	31.1	27.18	27.20	-7	15,446	-0.05%
2023/04/06	36.5	26.72	59	26.73	26.75	-22.5	14,737	-0.15%
2023/03/31	18	25.89	14	25.96	25.85	4	14,106	0.03%
2023/03/30	23	26.33	14	26.34	26.15	9	13,930	0.06%
2023/03/29	37	26.44	31	26.59	26.55	6	13,503	0.04%
2023/03/28	37	25.58	17	25.67	25.50	20	12,991	0.15%
2023/03/27	59.1	26.92	44	26.93	26.25	15.1	12,779	0.12%
2023/03/24	41.3	26.30	82.3	25.97	26.15	-41	11,861	-0.35%
2023/03/23	7	24.92	2	24.90	25.05	5	10,985	0.05%
2023/03/22	38	24.81	4	24.80	24.75	34	11,030	0.31%
2023/03/21	9	25.14	13	25.08	25.00	-4	10,986	-0.04%
2023/03/20	3	24.92	25	25.29	25.20	-22	10,938	-0.20%
2023/03/17	37	24.96	8.2	25.10	24.95	28.8	10,975	0.26%
2023/03/16	17	25.13	19	25.54	25.40	-2	10,732	-0.02%
2023/03/15	11	26.11	76.1	26.10	26.05	-65.1	10,642	-0.61%
2023/03/14	14.2	25.34	55.2	25.46	25.55	-41	10,649	-0.39%
2023/03/13	22	24.48	0	0.00	24.80	22	10,504	0.21%
2023/03/10	50.2	25.12	21	24.89	24.95	29.2	10,655	0.27%
2023/03/09	37	26.08	31	26.20	26.20	6	10,463	0.06%
2023/03/08	6	26.54	36.1	26.18	27.05	-30.1	10,247	-0.29%
2023/03/07	20	25.86	73.8	25.98	25.80	-53.8	9,690	-0.56%
2023/03/06	6	25.07	46	24.97	24.90	-40	9,105	-0.44%
2023/03/03	4	24.56	4	24.67	24.60	0	8,982	0.00%
2023/03/02	4	24.45	4	24.56	24.90	0	8,879	0.00%
2023/03/01	11	24.06	1	24.05	24.15	10	8,746	0.11%
2023/02/24	1	24.20	19.1	24.32	24.25	-18.1	8,686	-0.21%
2023/02/23	7	24.64	10	24.75	24.60	-3	8,618	-0.03%
2023/02/22	49.2	24.98	1.1	24.92	24.90	48.1	8,528	0.56%
2023/02/21	17	25.37	9	25.36	25.20	8	8,367	0.10%
2023/02/20	63	25.04	7.5	24.97	25.05	55.5	8,186	0.68%
2023/02/17	1	24.30	1	24.60	24.35	0	8,247	0.00%
2023/02/16	24	24.67	30.2	24.67	24.50	-6.2	8,317	-0.07%
2023/02/15	36	24.15	50.4	24.24	24.40	-14.4	7,883	-0.18%
2023/02/14	0	0.00	19.4	23.23	23.15	-19.4	7,305	-0.27%
2023/02/13	7	23.34	3	23.18	23.30	4	7,282	0.05%
2023/02/10	16.3	23.52	14.2	23.35	23.30	2.1	7,222	0.03%
2023/02/09	28	23.70	26	23.50	23.60	2	7,214	0.03%
2023/02/08	3	23.33	10	23.40	23.25	-7	7,010	-0.10%
2023/02/07	13	23.21	1	23.30	23.50	12	6,953	0.17%
2023/02/06	2	23.30	3	23.28	23.15	-1	6,919	-0.01%
2023/02/03	37	23.57	25.1	23.58	23.50	11.9	6,878	0.17%
2023/02/02	34	24.07	19.3	24.29	23.95	14.8	6,752	0.22%
2023/02/01	41	23.93	86.3	24.10	24.10	-45.3	6,397	-0.71%
2023/01/31	55	22.44	37.1	22.54	23.00	17.9	5,630	0.32%
2023/01/30	0.2	20.93	13.8	20.94	21.15	-13.6	5,137	-0.26%
2023/01/17	0	0.00	2	20.40	20.55	-2	5,089	-0.04%
2023/01/16	0	0.00	0.3	20.40	20.35	-0.3	5,134	-0.01%
2023/01/13	5	20.35	17.9	20.53	20.35	-12.9	5,137	-0.25%
2023/01/12	22	20.91	6.2	20.82	20.65	15.8	5,133	0.31%
2023/01/11	7	20.54	6.1	20.58	20.50	0.9	5,090	0.02%
2023/01/10	3.1	20.63	0	20.50	20.45	3.1	5,085	0.06%
2023/01/09	4.8	20.79	1	20.90	20.80	3.8	5,067	0.08%
2023/01/06	5	21.05	0	0.00	20.80	5	5,054	0.10%
2023/01/05	7	21.52	7.1	21.34	21.25	-0.1	5,063	0.00%
2023/01/04	41	21.81	40	21.58	21.50	1	4,984	0.02%
2023/01/03	13	20.94	9	20.94	20.85	4	4,544	0.09%
2022/12/30	3	20.37	1.3	20.49	20.30	1.7	4,385	0.04%
2022/12/29	0	0.00	8.2	20.10	20.15	-8.2	4,372	-0.19%
2022/12/28	1	20.50	0	20.40	20.30	1	4,373	0.02%
2022/12/27	7.1	20.70	6.1	20.66	20.55	1	4,356	0.02%
2022/12/26	4	20.50	11.1	20.50	20.50	-7.1	4,348	-0.16%
2022/12/23	0	0.00	44	20.30	20.50	-44	4,347	-1.01%
2022/12/22	44	20.48	33	20.55	20.40	11	4,360	0.25%
2022/12/21	37	20.30	65.4	20.67	20.25	-28.4	4,403	-0.64%
2022/12/20	3	19.97	0.1	19.80	19.75	2.9	4,355	0.07%
2022/12/19	9.1	20.41	0	0.00	20.15	9.1	4,377	0.21%
2022/12/16	3	20.57	2.1	20.65	20.75	0.9	4,371	0.02%
2022/12/15	0.2	20.80	2	20.95	20.95	-1.9	4,337	-0.04%
2022/12/14	24.1	20.76	10	20.85	20.75	14.1	4,303	0.33%
2022/12/13	19.1	20.60	2.1	20.60	20.50	16.9	4,265	0.40%
2022/12/12	78	20.89	66	21.01	20.85	12	4,301	0.28%
2022/12/09	0	0.00	35	20.92	20.80	-35	4,192	-0.83%
2022/12/08	2	20.25	2	20.43	20.20	0	4,016	0.00%
2022/12/07	44.1	20.22	4	20.22	20.00	40.1	3,986	1.01%
2022/12/06	29	21.05	39.2	21.26	20.75	-10.2	3,905	-0.26%
2022/12/05	19	20.59	2.9	20.62	20.60	16.1	3,654	0.44%
2022/12/02	11	20.68	40	20.33	20.65	-29	3,587	-0.81%
2022/12/01	3	19.60	4	19.70	19.45	-1	3,338	-0.03%
2022/11/30	27	19.78	25.1	19.74	19.70	1.9	3,315	0.06%
2022/11/29	0	0.00	5	18.96	19.05	-5	3,186	-0.16%
2022/11/28	1	18.55	0	18.80	18.80	1	3,193	0.03%
2022/11/25	27	18.78	3	18.97	18.65	24	3,240	0.74%
2022/11/24	3	18.80	2.3	18.98	18.80	0.7	3,240	0.02%
2022/11/23	1	18.65	0	18.75	18.75	1	3,269	0.03%
2022/11/22	0.1	18.60	0	18.60	18.55	0.1	3,316	0.00%
2022/11/21	1	18.55	0	18.55	18.55	1	3,392	0.03%
2022/11/18	4	18.78	1	18.50	18.50	3	3,406	0.09%
2022/11/17	1	19.00	0	0.00	19.00	1	3,389	0.03%
2022/11/16	1	19.05	1	18.95	18.95	0	3,367	0.00%
2022/11/15	11	19.32	17.3	19.46	19.40	-6.3	3,289	-0.19%
2022/11/14	4	18.41	83.3	18.45	18.90	-79.3	2,968	-2.67%
2022/11/11	5	17.35	12	17.32	17.20	-7	2,765	-0.25%
2022/11/10	0	0.00	12.1	17.21	17.20	-12.1	2,787	-0.43%
2022/11/08	2	17.50	0.3	17.60	17.45	1.7	2,842	0.06%
2022/11/07	5.2	17.60	17	17.53	17.55	-11.8	2,843	-0.42%
2022/11/04	0.1	16.90	4	17.00	17.00	-3.9	2,830	-0.14%
2022/11/03	11	16.75	0	17.00	16.90	11	2,881	0.38%
2022/11/02	0	0.00	0.1	17.20	17.00	-0.1	2,906	0.00%
2022/11/01	0	16.55	0.7	16.95	16.95	-0.6	2,912	-0.02%
2022/10/28	10.1	16.75	10.5	16.59	16.45	-0.4	3,124	-0.01%
2022/10/27	0	0.00	0	16.85	16.85	0	3,447	0.00%
2022/10/26	10	16.55	1.3	16.59	16.50	8.7	3,476	0.25%
2022/10/25	10	16.74	1	16.65	16.65	9	3,537	0.25%
2022/10/24	2	17.10	2	16.75	16.75	0	3,550	0.00%
2022/10/21	20	16.26	0.2	16.30	16.20	19.8	3,555	0.56%
2022/10/20	3.9	16.12	1.2	16.10	16.55	2.7	3,560	0.08%
2022/10/18	0	0.00	0.1	16.60	16.50	-0.1	3,638	0.00%
2022/10/17	2.5	15.91	0	0.00	16.30	2.5	3,648	0.07%
2022/10/14	0	0.00	1	16.35	16.35	-1	3,670	-0.03%
2022/10/13	3.8	16.14	1.3	16.01	15.90	2.5	3,697	0.07%
2022/10/12	1.2	16.98	0	17.10	16.80	1.2	3,650	0.03%
2022/10/11	3	17.32	0	0.00	17.25	3	3,661	0.08%
2022/10/07	0	0.00	0.5	18.30	18.15	-0.5	3,654	-0.01%
2022/10/06	14	18.42	0	0.00	18.35	14	3,688	0.38%
2022/10/05	0.1	18.75	0	0.00	18.50	0.1	3,744	0.00%
2022/10/03	20	17.90	0	0.00	18.10	20	3,918	0.51%
2022/09/30	0.1	17.90	0.2	17.85	18.20	-0.1	3,968	0.00%
2022/09/29	0	0.00	81	18.28	18.40	-81	4,014	-2.02%
2022/09/28	29	18.11	10	18.25	17.85	19	4,154	0.46%
2022/09/27	10	19.30	0.4	19.40	19.30	9.6	4,195	0.23%
2022/09/26	21	19.60	14	19.29	19.30	7	4,277	0.16%
2022/09/23	22	20.17	20	20.32	20.20	2	4,572	0.04%
2022/09/22	1	20.05	27	20.20	20.25	-26	4,718	-0.55%
2022/09/21	40	20.50	21	20.45	20.35	19	4,934	0.39%
2022/09/20	2	20.58	1	20.85	20.75	1	5,447	0.02%
2022/09/19	1	20.50	34	20.54	20.60	-33	5,664	-0.58%
2022/09/16	6.2	20.20	30	20.29	20.05	-23.8	5,833	-0.41%
2022/09/15	19	20.10	0	0.00	20.05	19	5,882	0.32%
2022/09/14	12	20.00	0	20.20	20.10	12	6,010	0.20%
2022/09/13	10	20.40	8	20.41	20.45	2	6,039	0.03%
2022/09/08	1	20.10	0	0.00	20.05	1	6,167	0.02%
2022/09/07	56	20.06	0	0.00	19.95	56	6,226	0.90%
2022/09/06	30.2	20.15	2	20.50	20.15	28.2	6,350	0.44%
2022/09/05	0.1	20.65	6	20.58	20.60	-5.9	6,376	-0.09%
2022/09/02	6	21.22	0	0.00	20.95	6	6,381	0.09%
2022/09/01	5.5	21.24	0	0.00	21.30	5.5	6,396	0.09%
2022/08/31	2	21.85	0	0.00	21.85	2	6,385	0.03%
2022/08/30	1	22.20	0	0.00	22.05	1	6,416	0.02%
2022/08/29	5	21.68	3	21.70	21.70	2	6,421	0.03%
2022/08/26	2	23.35	10	23.49	23.35	-8	6,404	-0.12%
2022/08/25	4	23.38	2	23.40	23.30	2	6,413	0.03%
2022/08/23	0	0.00	0	23.25	23.25	0	6,755	0.00%
2022/08/22	0.1	23.10	1	23.45	23.20	-0.9	6,962	-0.01%
2022/08/19	1.1	23.15	6.2	23.12	23.15	-5.2	7,041	-0.07%
2022/08/18	0	0.00	0	23.10	23.15	0	7,114	0.00%
2022/08/17	0	0.00	6.7	22.97	23.00	-6.7	7,267	-0.09%
2022/08/16	0	0.00	2	23.00	22.70	-2	7,405	-0.03%
2022/08/15	0	0.00	5	22.90	22.80	-5	7,460	-0.07%
2022/08/12	0	0.00	1	22.40	22.35	-1	7,511	-0.01%
2022/08/11	5.1	22.35	0.1	22.20	22.10	5	7,569	0.07%
2022/08/10	5	22.08	2.2	22.25	22.25	2.8	7,677	0.04%
2022/08/09	2	21.68	1	21.80	21.75	1	7,728	0.01%
2022/08/08	1.1	20.81	0	0.00	21.45	1.1	7,791	0.01%
2022/08/05	3	20.75	31	20.84	21.15	-28	7,918	-0.35%
2022/08/04	34	20.36	13.2	20.80	20.50	20.8	8,081	0.26%
2022/08/03	36.1	21.66	12.1	21.29	21.25	24	8,271	0.29%
2022/08/02	1	23.50	30	23.50	23.35	-29	8,078	-0.36%
2022/08/01	3	23.97	2.2	23.89	23.85	0.8	8,278	0.01%
2022/07/29	1	23.90	1	23.75	23.80	0	8,336	0.00%
2022/07/28	14	23.76	1	23.70	23.65	13	8,409	0.15%
2022/07/27	17	23.50	0	0.00	23.60	17	8,452	0.20%
2022/07/26	3	23.52	0.1	23.65	23.50	2.9	8,758	0.03%
2022/07/25	7	23.88	22.4	23.95	23.80	-15.4	9,126	-0.17%
2022/07/22	1	23.55	2	23.38	23.35	-1	9,459	-0.01%
2022/07/21	20	23.10	0	23.45	23.40	20	9,984	0.20%
2022/07/19	2	23.75	6.5	23.79	23.70	-4.5	11,428	-0.04%
2022/07/18	0	0.00	0	23.60	23.60	0	11,890	0.00%
2022/07/15	2	23.28	2	23.20	23.20	0	12,261	0.00%
2022/07/14	8	22.90	7	23.14	23.25	1	12,674	0.01%
2022/07/13	2	22.63	3	22.83	22.90	-1	13,397	-0.01%
2022/07/12	2.5	22.67	0	0.00	22.15	2.5	13,715	0.02%
2022/07/11	1	23.55	2	23.45	23.40	-1	14,595	-0.01%
2022/07/07	1	23.85	1	24.05	24.05	0	15,408	0.00%
2022/07/06	3	24.23	10	24.40	23.60	-7	15,750	-0.04%
2022/07/05	0	0.00	7	24.91	25.05	-7	16,188	-0.04%
2022/07/04	8	25.11	12	25.28	24.95	-4	16,491	-0.02%
2022/07/01	4	25.71	37.2	25.91	25.15	-33.2	16,686	-0.20%
2022/06/30	23	25.92	105.2	25.81	25.90	-82.2	16,644	-0.49%	大賣/
2022/06/29	120	26.13	5	26.14	26.00	115	16,923	0.68%	大買/鉅額交易
2022/06/28	45	26.28	80.2	25.97	26.30	-35.2	17,658	-0.20%
2022/06/27	69	25.60	17	25.70	25.65	52	17,437	0.30%
2022/06/24	15	24.85	18.7	24.76	25.05	-3.7	17,648	-0.02%
2022/06/23	4	23.23	2	23.25	23.30	2	18,132	0.01%
2022/06/22	4	23.65	2	23.50	23.10	2	18,417	0.01%
2022/06/21	0	0.00	3.9	23.37	23.40	-3.9	19,090	-0.02%
2022/06/20	5	22.98	5	23.15	22.65	0	19,275	0.00%
2022/06/17	1	23.30	2	23.50	23.50	-1	19,820	-0.01%
2022/06/16	1	24.30	0	23.90	23.70	1	20,589	0.00%
2022/06/15	5	24.67	2.1	24.95	24.30	2.9	20,702	0.01%
2022/06/14	4	23.91	0	0.00	24.30	4	21,396	0.02%
2022/06/13	10	24.23	1	24.25	24.15	9	22,083	0.04%
2022/06/10	1	24.80	0	0.00	24.80	1	22,111	0.00%
2022/06/09	8	25.05	8	25.15	25.20	0	22,105	0.00%
2022/06/08	4	25.09	0	0.00	25.00	4	22,093	0.02%
2022/06/07	2	25.38	0	0.00	25.35	2	22,136	0.01%
2022/06/06	1	25.50	0	0.00	25.45	1	22,251	0.00%
2022/06/02	4	25.56	3	25.93	25.55	1	22,264	0.00%
2022/06/01	13	26.32	19.3	26.26	26.15	-6.3	22,225	-0.03%
2022/05/31	3	26.50	11	26.54	26.40	-8	22,239	-0.04%
2022/05/30	3	26.33	0.1	26.40	26.35	2.9	21,982	0.01%
2022/05/27	0	0.00	1	25.60	25.30	-1	21,776	0.00%
2022/05/26	7.1	25.47	1	25.36	25.35	6.1	21,679	0.03%
2022/05/25	2	25.75	0	25.75	25.60	2	21,588	0.01%
2022/05/24	2	25.53	1	25.10	25.10	1	21,447	0.00%
2022/05/23	0	0.00	2	25.78	25.85	-2	21,266	-0.01%
2022/05/20	2.1	25.43	0	25.50	25.40	2.1	21,200	0.01%
2022/05/19	1	24.90	5.4	24.94	25.55	-4.4	21,124	-0.02%
2022/05/18	2	25.55	0	0.00	25.60	2	21,041	0.01%
2022/05/17	12	25.08	2	25.00	25.20	10	20,905	0.05%
2022/05/16	0	0.00	1	24.60	24.75	-1	20,794	0.00%
2022/05/13	2.1	24.19	4	24.50	24.60	-1.9	20,704	-0.01%
2022/05/12	4	23.60	5	23.81	23.50	-1	20,552	0.00%
2022/05/11	5.2	24.69	13.4	24.75	24.35	-8.2	20,338	-0.04%
2022/05/10	0	0.00	3	26.03	26.00	-3	19,990	-0.02%
2022/05/09	4	25.98	0	26.00	25.85	4	19,871	0.02%
2022/05/06	7.1	26.99	10	27.10	27.00	-2.9	19,662	-0.01%
2022/05/05	2	27.70	0	27.75	27.55	2	19,592	0.01%
2022/05/04	6	27.49	10	27.60	27.45	-4	19,507	-0.02%
2022/05/03	40	27.56	24	27.56	27.45	16	19,425	0.08%
2022/04/29	39	29.13	29.4	28.53	28.35	9.7	19,134	0.05%
2022/04/28	53	29.61	39	29.35	29.05	14	18,765	0.07%
2022/04/27	17	29.66	38.1	29.59	29.75	-21.1	18,340	-0.11%
2022/04/26	51.4	29.91	29.1	29.84	29.95	22.3	17,840	0.12%
2022/04/25	28.1	28.67	30.8	28.26	28.45	-2.7	16,770	-0.02%
2022/04/22	42	30.30	35.1	30.23	30.10	6.9	16,309	0.04%
2022/04/21	15	29.70	25.4	29.44	29.70	-10.4	15,852	-0.07%
2022/04/20	25.1	30.55	23	30.45	30.30	2.1	15,463	0.01%
2022/04/19	38	30.09	36	30.24	30.80	2	15,050	0.01%
2022/04/18	35	30.24	36.4	30.07	29.90	-1.4	14,302	-0.01%
2022/04/15	57	30.51	71.2	30.98	30.35	-14.2	13,943	-0.10%
2022/04/14	12.6	29.50	33.3	29.74	30.15	-20.7	12,986	-0.16%
2022/04/13	18	29.29	12	29.20	29.30	6	12,442	0.05%
2022/04/12	12	29.20	9.4	29.26	29.10	2.6	12,085	0.02%
2022/04/11	16.8	28.99	7.3	29.81	28.90	9.5	11,717	0.08%
2022/04/08	16	29.47	25.5	29.29	29.35	-9.5	11,133	-0.09%
2022/04/07	13	28.96	2.1	28.87	28.15	10.9	10,734	0.10%
2022/04/06	16	29.15	35.4	29.27	29.60	-19.4	10,485	-0.19%
2022/04/01	14	29.10	26	29.19	29.00	-12	10,204	-0.12%
2022/03/31	31	29.27	42.3	29.37	28.75	-11.3	9,773	-0.12%
2022/03/30	4	28.65	33	28.43	28.45	-29	8,828	-0.33%
2022/03/29	8	28.82	5.1	28.85	28.65	2.9	8,542	0.03%
2022/03/28	49.5	28.05	122.1	28.52	28.75	-72.6	8,081	-0.90%	大賣/
2022/03/25	12	28.06	15	27.63	27.80	-3	7,382	-0.04%
2022/03/24	80	27.70	92.1	27.88	27.75	-12.1	7,265	-0.17%
2022/03/23	12	26.95	15	27.08	27.10	-3	6,549	-0.05%
2022/03/22	28.1	26.96	27	27.08	27.45	1.1	6,329	0.02%
2022/03/21	11.1	27.14	36.8	27.03	27.00	-25.7	5,717	-0.45%
2022/03/18	11	25.45	32	25.49	25.30	-21	4,929	-0.43%
2022/03/17	92.3	25.42	63	25.43	25.80	29.3	4,815	0.61%
2022/03/16	6	25.68	81.2	25.55	26.25	-75.2	3,987	-1.89%
2022/03/15	5.3	24.52	1	24.50	23.90	4.3	3,310	0.13%
2022/03/14	0	0.00	6	24.28	24.45	-6	3,279	-0.18%
2022/03/11	2	24.00	0	0.00	23.95	2	3,267	0.06%
2022/03/10	5.9	24.14	10	24.26	24.15	-4.1	3,261	-0.12%
2022/03/09	4	24.03	23	24.21	24.45	-19	3,206	-0.59%
2022/03/08	8.3	23.22	0	0.00	22.85	8.3	3,085	0.27%
2022/03/07	2	23.93	3	23.80	23.70	-1	3,046	-0.03%
2022/03/04	15	24.73	28	24.53	24.45	-13	3,021	-0.43%
2022/03/03	3.1	24.20	0	0.00	24.30	3.1	2,939	0.11%
2022/03/02	0	0.00	2	24.05	23.90	-2	2,971	-0.07%
2022/03/01	0	0.00	1	23.60	23.80	-1	2,968	-0.03%
2022/02/25	1	23.20	0	0.00	23.15	1	3,000	0.03%
2022/02/24	4	23.05	0	0.00	23.15	4	3,058	0.13%
2022/02/22	12	23.70	2	24.10	23.70	10	3,133	0.32%
2022/02/21	0.6	24.20	13.2	24.21	24.20	-12.6	3,242	-0.39%
2022/02/18	3	23.93	3	24.00	23.90	0	3,320	0.00%
2022/02/17	0.7	23.90	3.1	23.97	24.05	-2.4	3,394	-0.07%
2022/02/16	1	23.80	0	0.00	23.75	1	3,657	0.03%
2022/02/15	1.1	23.71	1	23.95	23.60	0.1	3,833	0.00%
2022/02/14	2	23.80	1	23.65	23.60	1	3,921	0.03%
2022/02/11	3	24.20	0.4	24.20	24.15	2.6	4,115	0.06%
2022/02/10	0	0.00	0	24.35	24.35	0	4,307	0.00%
2022/02/09	0	0.00	1	24.25	24.25	-1	4,462	-0.02%
2022/02/08	0.1	24.00	0.2	24.15	24.15	-0.1	4,596	0.00%
2022/02/07	1	23.75	1	23.75	23.95	0	4,742	0.00%
2022/01/26	4	22.40	7.1	22.50	22.85	-3.1	5,026	-0.06%
2022/01/25	1	22.85	2.4	22.58	22.55	-1.4	5,675	-0.02%
2022/01/24	3.8	23.06	1	23.10	22.95	2.8	6,206	0.04%
2022/01/21	3.1	23.57	3	23.55	23.50	0.1	6,222	0.00%
2022/01/20	0	0.00	2.1	23.90	23.95	-2.1	6,244	-0.03%
2022/01/19	3.5	23.75	1	23.75	23.95	2.5	6,273	0.04%
2022/01/17	6	23.90	0	0.00	23.95	6	6,252	0.10%
2022/01/14	37	23.90	10	23.90	24.00	27	6,330	0.43%
2022/01/13	2	24.65	3.6	24.52	24.35	-1.6	6,428	-0.03%
2022/01/12	1	24.11	0	0.00	24.20	1	6,560	0.02%
2022/01/11	2.7	24.30	0	0.00	24.30	2.7	6,571	0.04%
2022/01/10	1.2	24.18	2	24.20	24.50	-0.8	6,649	-0.01%
2022/01/07	5.3	24.42	0.2	24.45	24.30	5.1	6,820	0.07%
2022/01/06	1.1	24.75	3.1	24.78	24.65	-2	6,815	-0.03%
2022/01/05	2.5	24.81	3.1	25.05	24.80	-0.6	6,871	-0.01%
2022/01/04	1.1	24.51	9.2	24.70	24.95	-8.1	6,905	-0.12%
2022/01/03	6.1	24.90	0	0.00	24.70	6.1	6,924	0.09%
2021/12/30	5	25.20	1.3	24.92	24.95	3.7	6,998	0.05%
2021/12/29	0.1	24.90	2	25.00	25.05	-2	7,137	-0.03%
2021/12/27	0.1	24.95	7	24.84	24.80	-6.9	7,259	-0.10%
2021/12/24	0.1	24.90	0	0.00	24.75	0.1	7,615	0.00%
2021/12/23	0	0.00	2	25.00	24.95	-2	7,758	-0.03%
2021/12/21	1.2	25.03	0	25.05	25.05	1.2	7,840	0.02%
2021/12/20	3	25.50	10.1	25.42	25.35	-7.1	7,910	-0.09%
2021/12/17	0	0.00	9	24.94	24.65	-9	7,703	-0.12%
2021/12/16	4.1	24.30	1	24.60	24.30	3.1	7,643	0.04%
2021/12/15	1	24.30	5	24.25	24.30	-4	7,698	-0.05%
2021/12/14	7	24.32	31	24.51	24.20	-24	7,866	-0.31%
2021/12/13	8	24.92	13	25.15	24.80	-5	8,197	-0.06%
2021/12/10	7	24.64	0	24.80	24.65	7	8,217	0.09%
2021/12/09	5	24.73	3	24.58	24.55	2	8,237	0.02%
2021/12/08	0	0.00	1	24.35	24.30	-1	8,224	-0.01%
2021/12/07	1	24.05	0	0.00	24.15	1	8,207	0.01%
2021/12/06	3.1	24.02	2	24.05	24.00	1	8,202	0.01%
2021/12/03	3	24.28	1	24.30	24.10	2	8,231	0.02%
2021/12/02	10	24.05	6	24.08	24.15	4	8,218	0.05%
2021/12/01	1	24.25	0	24.50	24.35	1	8,225	0.01%
2021/11/30	13	24.60	0	0.00	24.45	13	8,237	0.16%
2021/11/29	5	24.03	3	24.02	24.25	2	8,258	0.02%
2021/11/26	9	24.59	2	24.55	24.55	7	8,247	0.08%
2021/11/25	9.8	25.04	5	25.00	25.00	4.7	8,236	0.06%
2021/11/24	12.9	25.06	3.5	25.18	25.05	9.4	8,274	0.11%
2021/11/23	16	24.89	5.2	24.93	24.80	10.8	8,269	0.13%
2021/11/22	8	25.15	1.2	25.11	25.10	6.8	8,299	0.08%
2021/11/18	5	25.38	1.1	25.20	25.45	3.9	8,303	0.05%
2021/11/17	19.6	24.95	2	25.05	24.80	17.6	8,230	0.21%
2021/11/16	6	25.00	4	25.06	25.05	2	8,189	0.02%
2021/11/15	25.3	24.96	9	25.19	25.00	16.3	8,180	0.20%
2021/11/12	19	26.45	2	26.55	26.20	17	8,018	0.21%
2021/11/11	5	27.19	7.2	27.13	27.00	-2.2	7,911	-0.03%
2021/11/10	45	27.05	45	27.13	27.05	0	7,949	0.00%
2021/11/09	6	27.65	21	27.61	27.60	-15	7,845	-0.19%
2021/11/08	16	27.68	5	27.47	27.25	11	7,679	0.14%
2021/11/05	1	27.70	2.1	27.54	27.35	-1.1	7,642	-0.01%
2021/11/04	13	27.84	7	27.98	27.90	6	7,595	0.08%
2021/11/03	5	27.65	19	27.96	28.05	-14	7,524	-0.19%
2021/11/02	18.1	27.48	21	27.62	27.75	-2.9	7,250	-0.04%
2021/11/01	54	26.56	56.5	26.74	27.20	-2.5	6,671	-0.04%
2021/10/29	4	24.76	0	0.00	24.75	4	6,307	0.06%
2021/10/28	1	25.10	6	25.02	25.05	-5	6,756	-0.07%
2021/10/27	15	24.79	0	0.00	24.85	15	6,775	0.22%
2021/10/26	4	25.13	0	0.00	25.10	4	6,809	0.06%
2021/10/25	0.5	25.25	5	24.98	25.05	-4.5	6,845	-0.07%
2021/10/22	13.2	25.07	8	25.09	24.80	5.2	6,955	0.07%
2021/10/21	22.1	25.86	11.3	25.85	25.50	10.8	7,011	0.15%
2021/10/20	5	26.21	43.3	26.06	26.35	-38.3	6,926	-0.55%
2021/10/19	0	0.00	4.2	25.29	25.35	-4.2	6,833	-0.06%
2021/10/18	8	25.25	30	25.80	25.20	-22	6,903	-0.32%
2021/10/15	60	25.42	21	25.73	25.30	39	6,979	0.56%
2021/10/14	0	0.00	1	24.30	24.65	-1	6,956	-0.01%
2021/10/13	2	24.35	1	24.70	24.55	1	7,165	0.01%
2021/10/12	14	25.43	3	26.00	25.30	11	7,243	0.15%
2021/10/08	7	25.89	2	25.95	25.85	5	7,302	0.07%
2021/10/07	4	26.01	1	25.95	26.10	3	7,418	0.04%
2021/10/06	2	25.63	3.1	25.69	25.55	-1.1	7,528	-0.01%
2021/10/05	0	0.00	1	24.20	25.00	-1	7,713	-0.01%
2021/10/04	18	25.21	1	25.20	24.80	17	7,782	0.22%
2021/10/01	25	27.17	63.4	27.03	26.15	-38.4	7,827	-0.49%
2021/09/30	5	26.75	25	26.80	26.75	-20	7,689	-0.26%
2021/09/29	4	26.21	8.1	26.51	26.55	-4.1	7,694	-0.05%
2021/09/28	2	26.00	2	26.20	26.20	0	7,782	0.00%
2021/09/27	7	26.33	2	26.22	26.35	5	8,029	0.06%
2021/09/24	7	25.20	2	25.25	25.20	5	8,368	0.06%
2021/09/23	2	25.10	0.4	25.25	25.20	1.6	9,097	0.02%
2021/09/22	11	25.10	4	25.10	25.15	7	10,530	0.07%
2021/09/17	9	26.31	14	26.43	25.95	-5	11,245	-0.04%
2021/09/16	42	27.09	49	27.15	26.95	-7	11,377	-0.06%
2021/09/15	13	26.53	5	26.46	26.60	8	11,345	0.07%
2021/09/14	1	25.85	1.4	25.66	25.80	-0.4	11,464	0.00%
2021/09/13	9	26.25	14	26.24	26.20	-5	11,873	-0.04%
2021/09/09	0	0.00	5	24.75	25.30	-5	12,387	-0.04%
2021/09/08	8	24.85	10	24.83	24.80	-2	12,510	-0.02%
2021/09/07	4	25.59	1	25.75	25.80	3	12,853	0.02%
2021/09/06	1	25.65	0	0.00	25.50	1	13,110	0.01%
2021/09/03	2	26.45	11	26.22	26.05	-9	13,308	-0.07%
2021/09/02	0	0.00	1	26.35	26.25	-1	13,506	-0.01%
2021/09/01	6	26.47	5	26.60	26.30	1	13,602	0.01%
2021/08/31	6	26.37	0	26.45	26.55	6	13,779	0.04%
2021/08/30	10	26.20	1	26.05	26.05	9	14,013	0.06%
2021/08/26	0	0.00	0	25.55	25.55	0	14,485	0.00%
2021/08/25	5	25.67	5	25.60	25.70	0	14,827	0.00%
2021/08/24	1	25.25	3	25.33	25.35	-2	15,153	-0.01%
2021/08/23	4	25.03	0	0.00	25.15	4	15,967	0.03%
2021/08/20	1	24.05	15	24.17	24.25	-14	16,902	-0.08%
2021/08/19	4	24.25	0.3	24.10	24.05	3.7	17,534	0.02%
2021/08/18	2	24.43	1	23.40	25.05	1	18,007	0.01%
2021/08/17	6.1	24.66	0	0.00	24.20	6.1	18,263	0.03%
2021/08/16	9	25.28	15	24.85	24.75	-6	18,509	-0.03%
2021/08/13	11	26.25	2	26.30	26.10	9	18,716	0.05%
2021/08/12	1	26.85	0	0.00	26.95	1	19,189	0.01%
2021/08/11	42	27.08	53	27.31	26.65	-11	20,136	-0.05%
2021/08/10	12	27.53	10	27.70	27.45	2	20,604	0.01%
2021/08/09	4	28.00	3	28.27	28.20	1	21,128	0.00%
2021/08/06	1	28.35	4.5	28.17	28.05	-3.5	21,907	-0.02%
2021/08/05	9	28.29	9	28.22	28.15	0	22,721	0.00%
2021/08/04	35	28.76	43	28.78	28.70	-8	23,284	-0.03%
2021/08/03	35	28.77	61	28.89	29.20	-26	24,071	-0.11%
2021/08/02	5	27.51	6	27.54	27.90	-1	24,733	0.00%
2021/07/30	9	27.67	14	27.83	27.20	-5	25,744	-0.02%
2021/07/29	7	27.43	11.1	27.34	27.55	-4.1	28,156	-0.01%
2021/07/28	16	26.95	7	26.78	27.00	9	29,707	0.03%
2021/07/27	26	27.98	18	28.18	27.75	8	30,748	0.03%
2021/07/26	2	27.75	1	27.71	27.70	1	31,611	0.00%
2021/07/23	5	27.69	9.4	27.66	27.70	-4.4	33,122	-0.01%
2021/07/22	8	27.12	3.4	27.48	27.05	4.6	34,888	0.01%
2021/07/21	10	27.34	5	27.73	27.25	5	36,962	0.01%
2021/07/20	18.1	28.37	4	28.60	28.10	14.1	38,096	0.04%
2021/07/19	3	28.80	8	29.31	28.95	-5	39,502	-0.01%
2021/07/16	21.1	28.78	2	28.93	28.90	19.1	41,385	0.05%
2021/07/15	7.2	28.17	2	28.80	28.95	5.2	41,753	0.01%
2021/07/14	18	27.82	29	27.61	27.80	-11	42,839	-0.03%
2021/07/13	17	28.72	5	28.76	28.30	12	43,760	0.03%
2021/07/12	17	29.64	11	29.85	29.15	6	44,544	0.01%
2021/07/09	12.1	28.76	0.1	28.80	28.80	11.9	44,484	0.03%
2021/07/08	7.6	28.61	24	28.68	29.30	-16.4	44,900	-0.04%
2021/07/07	20	28.67	38	28.77	28.40	-18	45,354	-0.04%
2021/07/06	24.1	29.31	1	29.15	29.10	23.1	46,245	0.05%
2021/07/05	35	29.49	32	29.75	29.55	3	46,413	0.01%
2021/07/02	42.1	29.98	29.3	30.01	29.65	12.8	46,846	0.03%
2021/07/01	74	30.40	34	29.95	29.50	40	47,282	0.08%
2021/06/30	78	30.98	44.4	30.73	30.50	33.6	46,959	0.07%
2021/06/29	107	30.65	100	30.90	31.30	7	46,253	0.02%	大買/
2021/06/28	30	29.36	107.1	29.25	29.90	-77.1	44,851	-0.17%	大賣/
2021/06/25	29	28.82	57	28.47	28.20	-28	44,130	-0.06%
2021/06/24	24	28.11	73.2	28.10	28.45	-49.2	44,060	-0.11%
2021/06/23	37.2	27.43	44	27.51	27.45	-6.8	43,780	-0.02%
2021/06/22	38	27.68	38	27.89	27.70	0	43,618	0.00%
2021/06/21	38.2	26.74	95	26.83	26.75	-56.8	43,200	-0.13%
2021/06/18	41.1	27.92	53	27.79	27.55	-11.9	42,998	-0.03%
2021/06/17	34.1	28.39	26	28.09	28.45	8.1	42,814	0.02%
2021/06/16	59	29.02	15	29.18	28.35	44	42,749	0.10%
2021/06/15	7	29.16	15.3	29.17	29.20	-8.3	42,399	-0.02%
2021/06/11	21	28.45	20.1	29.08	28.40	1	42,182	0.00%
2021/06/09	16	28.93	12	28.96	28.50	4	41,841	0.01%
2021/06/08	12	29.38	26	29.46	28.95	-14	41,819	-0.03%
2021/06/07	17	28.77	12	28.99	29.00	5	41,699	0.01%
2021/06/04	26.1	29.08	17.1	29.30	28.70	9	41,580	0.02%
2021/06/03	19.2	29.69	43.3	29.79	29.65	-24.2	41,396	-0.06%
2021/06/02	81.4	29.55	68	29.56	29.65	13.4	41,181	0.03%
2021/06/01	82	29.03	87.4	29.07	29.15	-5.4	40,922	-0.01%
2021/05/31	80	29.82	65.2	29.83	29.30	14.8	40,676	0.04%
2021/05/28	111	28.48	68.1	28.41	28.25	42.9	40,142	0.11%	大買/
2021/05/27	46	27.21	34	27.27	26.90	12	39,266	0.03%
2021/05/26	18	26.35	38	26.43	26.80	-20	38,735	-0.05%
2021/05/25	41	25.53	18	25.83	25.80	23	38,339	0.06%
2021/05/24	8.1	25.14	18	24.91	25.65	-9.9	38,199	-0.03%
2021/05/21	18	25.17	18	25.06	25.30	0	38,032	0.00%
2021/05/20	50	25.36	41	25.67	24.55	9	37,934	0.02%
2021/05/19	106	25.59	50.4	25.62	25.90	55.6	37,474	0.15%	大買/
2021/05/18	85	23.69	91	23.92	24.30	-6	36,681	-0.02%
2021/05/17	84.6	22.71	122	22.64	22.10	-37.4	36,245	-0.10%	大賣/
2021/05/14	123.1	25.23	110	25.36	24.55	13.1	35,672	0.04%	大買/大賣/
2021/05/13	99.8	25.75	201	25.54	25.35	-101.2	34,903	-0.29%	大賣/鉅額交易
2021/05/12	72.3	28.42	93	28.68	28.15	-20.7	34,109	-0.06%
2021/05/11	113	32.54	65	32.73	31.25	48	33,480	0.14%	大買/
2021/05/10	121	34.57	267.1	34.67	34.70	-146.1	32,591	-0.45%	大買/大賣/鉅額交易
2021/05/07	204.3	33.92	113	33.47	33.40	91.3	31,538	0.29%	大買/大賣/
2021/05/06	482.3	35.46	440.3	34.87	34.10	42	30,530	0.14%	大買/大賣/
2021/05/05	243.1	33.20	232	33.70	34.10	11.1	28,108	0.04%	大買/大賣/
2021/05/04	208.9	32.42	310	31.42	31.00	-101.2	26,584	-0.38%	大買/大賣/鉅額交易
2021/05/03	236.5	34.39	243	34.81	33.00	-6.5	25,599	-0.03%	大買/大賣/
2021/04/29	287.1	34.40	210	34.88	34.50	77.1	25,240	0.31%	大買/大賣/
2021/04/28	354.3	35.01	192.9	35.07	35.30	161.4	23,841	0.68%	大買/大賣/鉅額交易
2021/04/27	205	31.45	218.3	31.75	32.45	-13.3	22,174	-0.06%	大買/大賣/
2021/04/26	113.1	28.87	135.9	28.89	29.65	-22.8	20,154	-0.11%	大買/大賣/
2021/04/23	171	27.49	126	27.49	27.00	45	19,023	0.24%	大買/大賣/
2021/04/22	260.3	26.48	170.5	26.57	27.10	89.8	17,660	0.51%	大買/大賣/
2021/04/21	96	25.01	93	25.12	24.90	3	15,604	0.02%
2021/04/20	121	24.76	118	25.04	25.00	3	15,167	0.02%	大買/大賣/
2021/04/19	134	24.37	91.4	24.45	24.95	42.6	14,057	0.30%	大買/
2021/04/16	89	22.33	69	22.35	22.70	20	13,045	0.15%
2021/04/15	6	21.14	49	21.24	21.15	-43	12,194	-0.35%
2021/04/14	65.2	20.57	59	20.65	20.70	6.2	12,258	0.05%
2021/04/13	39	21.94	25.1	21.97	21.60	13.9	11,966	0.12%
2021/04/12	57.5	21.65	103.2	21.70	22.20	-45.7	11,508	-0.40%	大賣/
2021/04/09	181.2	20.82	133	20.56	20.55	48.2	10,573	0.46%	大買/大賣/
2021/04/08	32	21.29	18	21.35	21.10	14	10,310	0.14%
2021/04/07	19	20.44	83	20.50	21.00	-64	9,823	-0.65%
2021/04/06	10	19.80	13	19.95	19.80	-3	9,588	-0.03%
2021/04/01	19	19.68	1.3	19.65	19.70	17.7	9,580	0.18%
2021/03/31	0	0.00	64	19.80	19.80	-64	9,645	-0.66%
2021/03/29	3	19.97	5	19.90	19.90	-2	9,995	-0.02%
2021/03/26	0	0.00	8	19.44	19.60	-8	10,000	-0.08%
2021/03/25	0	0.00	1	19.30	19.10	-1	10,195	-0.01%
2021/03/24	11	19.20	54	19.20	19.25	-43	10,302	-0.42%
2021/03/23	47	19.52	31	19.32	19.30	16	10,399	0.15%
2021/03/22	1	19.50	5.6	19.56	19.75	-4.6	10,461	-0.04%
2021/03/19	5	19.22	8	19.31	19.25	-3	10,574	-0.03%
2021/03/18	34	19.59	41.7	19.46	19.45	-7.7	10,689	-0.07%
2021/03/17	46	19.45	15	19.53	19.45	31	10,864	0.29%
2021/03/16	23	19.85	11	19.71	19.65	12	11,078	0.11%
2021/03/15	0	0.00	1	19.85	19.75	-1	11,333	-0.01%
2021/03/12	6	19.72	24	19.73	19.70	-18	11,609	-0.16%
2021/03/11	18	19.37	9	19.53	19.35	9	11,871	0.08%
2021/03/10	56	19.56	47	19.59	19.50	9	11,945	0.08%
2021/03/09	19	19.05	22.7	18.95	19.00	-3.7	12,019	-0.03%
2021/03/08	15	19.39	12	19.55	19.20	3	12,130	0.02%
2021/03/05	4	19.63	1	19.85	19.30	3	12,435	0.02%
2021/03/04	7	20.11	1	20.10	20.05	6	12,882	0.05%
2021/03/03	7	20.43	19	20.32	20.20	-12	13,743	-0.09%
2021/03/02	4	19.88	8	20.14	19.70	-4	13,676	-0.03%
2021/02/26	10	20.33	11	20.24	20.05	-1	14,145	-0.01%
2021/02/25	0	0.00	10	20.05	20.10	-10	14,217	-0.07%
2021/02/24	11	20.18	13	20.23	20.00	-2	14,252	-0.01%
2021/02/23	42	20.01	22	20.19	20.00	20	14,186	0.14%
2021/02/22	29	19.88	47	20.14	20.10	-18	14,303	-0.13%
2021/02/19	41.1	19.53	31	19.69	19.65	10.1	14,180	0.07%
2021/02/18	29	19.38	15	19.58	19.60	14	14,283	0.10%
2021/02/17	10	19.15	76	19.18	19.25	-66	14,352	-0.46%
2021/02/05	25	18.64	5	18.71	18.50	20	14,434	0.14%
2021/02/04	5	18.55	9	18.62	18.60	-4	14,728	-0.03%
2021/02/03	3	18.30	10	18.40	18.10	-7	14,892	-0.05%
2021/02/02	1	18.00	0	18.20	18.30	1	15,281	0.01%
2021/01/29	2	18.23	12	18.15	18.00	-10	15,765	-0.06%
2021/01/28	4	18.15	0	0.00	18.15	4	16,275	0.02%
2021/01/27	7	18.61	3	18.63	18.60	4	16,530	0.02%
2021/01/26	51	18.94	1	18.85	18.80	50	16,971	0.29%
2021/01/25	29	19.05	65	19.13	19.25	-36	17,313	-0.21%
2021/01/22	38	19.15	73	19.09	19.20	-35	17,522	-0.20%
2021/01/21	6	18.06	0.2	17.65	18.10	5.8	17,231	0.03%
2021/01/20	10	17.67	32	17.73	17.35	-22	17,754	-0.12%
2021/01/19	23	18.58	10.1	18.16	18.35	12.9	18,033	0.07%
2021/01/18	0	0.00	46	17.36	18.00	-46	18,167	-0.25%
2021/01/15	13	18.08	8	17.91	17.85	5	18,560	0.03%
2021/01/14	24	18.70	7	18.63	18.65	17	18,778	0.09%
2021/01/13	1	18.80	28	18.69	18.70	-27	18,975	-0.14%
2021/01/12	31	18.90	7	18.72	18.60	24	19,213	0.12%
2021/01/11	5	19.15	16	19.15	19.10	-11	19,920	-0.06%
2021/01/08	19	18.96	14	19.13	18.90	5	20,718	0.02%
2021/01/07	48	19.64	66.2	19.60	19.45	-18.2	22,688	-0.08%
2021/01/06	49	19.02	10	18.80	18.70	39	24,370	0.16%
2021/01/05	47	19.49	77	19.51	19.45	-30	25,785	-0.12%
2021/01/04	35	19.79	24	19.80	19.70	11	27,448	0.04%
2020/12/31	30	20.20	3.7	20.14	20.10	26.3	28,462	0.09%
2020/12/30	43	20.31	17.7	20.24	20.30	25.3	28,741	0.09%
2020/12/29	105	20.96	56	20.73	20.45	49	29,676	0.17%	大買/
2020/12/28	5	20.16	6.4	20.22	20.15	-1.4	29,606	0.00%
2020/12/25	11	20.22	46	20.18	20.20	-35	29,736	-0.12%
2020/12/24	21	20.22	16	20.33	20.05	5	30,004	0.02%
2020/12/23	19	20.12	20.1	20.28	20.20	-1.1	30,378	0.00%
2020/12/22	24	19.96	7	20.16	19.60	17	30,648	0.06%
2020/12/21	5	20.40	0.2	20.30	20.35	4.8	30,718	0.02%
2020/12/18	10	19.90	2	19.80	19.80	8	30,755	0.03%
2020/12/17	6	19.70	15	19.73	19.75	-9	30,826	-0.03%
2020/12/16	1	20.15	3	19.97	19.95	-2	30,903	-0.01%
2020/12/15	17	19.99	13.3	19.88	19.70	3.7	31,315	0.01%
2020/12/14	11	19.81	62	20.17	20.30	-51	31,321	-0.16%
2020/12/11	26	20.52	11	20.11	20.05	15	31,531	0.05%
2020/12/10	9	20.74	28	20.90	20.50	-19	32,173	-0.06%
2020/12/09	27	20.86	97.1	20.79	20.55	-70.1	32,638	-0.21%
2020/12/08	38	21.24	33	21.10	20.95	5	34,293	0.01%
2020/12/07	25	21.03	59.5	20.91	20.85	-34.5	34,691	-0.10%
2020/12/04	33	20.69	27	20.76	20.65	6	35,454	0.02%
2020/12/03	1	21.05	11	20.70	20.60	-10	36,695	-0.03%
2020/12/02	27	20.77	34.1	20.65	20.60	-7.1	37,887	-0.02%
2020/12/01	74	21.19	68	20.96	20.85	6	38,339	0.02%
2020/11/30	75	21.41	55.4	21.36	21.35	19.6	38,761	0.05%
2020/11/27	97	20.56	140	20.53	20.80	-43	38,628	-0.11%	大賣/
2020/11/26	62	19.89	14	19.88	19.85	48	38,010	0.13%
2020/11/25	40	20.11	63	20.02	19.90	-23	38,502	-0.06%
2020/11/24	15	19.40	3	19.45	19.45	12	38,115	0.03%
2020/11/23	1	19.15	25	19.05	19.15	-24	38,060	-0.06%
2020/11/20	19	18.98	3	19.00	19.00	16	38,056	0.04%
2020/11/19	33	19.16	10	19.09	19.20	23	38,234	0.06%
2020/11/18	10	18.90	6	18.86	18.85	4	38,335	0.01%
2020/11/17	10	19.01	5	19.13	18.90	5	38,556	0.01%
2020/11/16	20	19.07	7	18.95	18.85	13	38,716	0.03%
2020/11/13	5	19.12	38.1	19.13	19.35	-33.1	39,033	-0.08%
2020/11/12	45.1	19.01	19	18.64	18.70	26.1	39,568	0.07%
2020/11/11	12	19.19	41	19.09	19.20	-29	39,631	-0.07%
2020/11/10	58	19.65	21	19.27	19.20	37	39,666	0.09%
2020/11/09	49	20.12	21	20.27	20.10	28	39,412	0.07%
2020/11/06	62	20.25	16	20.38	20.15	46	39,594	0.12%
2020/11/05	18	20.49	113	20.37	20.45	-95	40,590	-0.23%	大賣/
2020/11/04	79.1	20.23	42	20.26	20.05	37.1	40,637	0.09%
2020/11/03	18	20.65	35	20.59	20.45	-17	41,046	-0.04%
2020/11/02	50	19.67	61	19.85	19.95	-11	40,889	-0.03%
2020/10/30	46	20.53	37	20.41	20.10	9	40,665	0.02%
2020/10/29	48	20.53	44	20.30	20.60	4	41,076	0.01%
2020/10/28	30	20.85	40	20.75	20.60	-10	41,354	-0.02%
2020/10/27	32	20.53	26	20.80	20.45	6	40,705	0.01%
2020/10/26	38	20.68	31	20.72	20.60	7	40,295	0.02%
2020/10/23	28	20.96	47	21.02	20.85	-19	40,027	-0.05%
2020/10/22	26	20.69	22	20.64	20.60	4	39,509	0.01%
2020/10/21	33	20.84	49	20.74	20.55	-16	39,134	-0.04%
2020/10/20	50	20.78	40.7	20.81	20.85	9.3	38,902	0.02%
2020/10/19	81	20.83	48	20.98	21.10	33	38,609	0.09%
2020/10/16	84	21.09	85	21.23	20.60	-1	37,892	0.00%
2020/10/15	184	21.74	124	21.84	21.85	60	37,047	0.16%	大買/大賣/
2020/10/14	170	21.27	181	21.30	21.00	-11	34,946	-0.03%	大買/大賣/
2020/10/13	316	20.03	257	19.82	20.00	59	32,964	0.18%	大買/大賣/
2020/10/12	165	19.54	134	20.04	20.45	31	31,353	0.10%	大買/大賣/
2020/10/08	83	18.63	76	18.49	18.60	7	29,686	0.02%
2020/10/07	15	17.86	22	17.92	17.85	-7	28,511	-0.02%
2020/10/06	110	18.01	109	18.01	17.80	1	28,220	0.00%	大買/大賣/
2020/10/05	27	17.27	18.1	17.36	17.55	8.9	27,286	0.03%
2020/09/30	6	17.06	164	17.00	17.10	-158	27,209	-0.58%	大賣/鉅額交易
2020/09/29	25	17.02	8	16.95	16.80	17	27,101	0.06%
2020/09/28	46	16.94	46	17.05	17.00	0	26,757	0.00%
2020/09/25	23	16.50	16.4	16.16	16.10	6.6	26,283	0.03%
2020/09/24	9	16.84	13.4	16.88	16.75	-4.4	25,687	-0.02%
2020/09/23	11	16.95	25	16.90	17.05	-14	25,407	-0.06%
2020/09/22	14	16.63	30	16.51	16.85	-16	25,149	-0.06%
2020/09/21	24	16.98	3	16.88	16.85	21	25,138	0.08%
2020/09/18	28	17.18	53	17.11	17.00	-25	24,931	-0.10%
2020/09/17	18	17.08	10	17.14	17.00	8	24,366	0.03%
2020/09/16	26	16.96	9.5	16.97	17.05	16.5	24,148	0.07%
2020/09/15	63	17.33	87	17.31	17.00	-24	23,753	-0.10%
2020/09/14	6	16.62	139.3	16.78	16.60	-133.3	22,933	-0.58%	大賣/鉅額交易
2020/09/11	257	18.01	36.1	17.55	17.45	220.9	22,205	0.99%	大買/鉅額交易
2020/09/10	16	17.02	63	16.81	17.05	-47	20,392	-0.23%
2020/09/09	57	16.78	55	16.71	16.80	2	19,644	0.01%
2020/09/08	115	16.66	42	16.89	16.05	73	18,507	0.39%	大買/
2020/09/07	48	16.64	60.4	16.58	16.90	-12.4	17,118	-0.07%
2020/09/04	21	15.17	9	15.39	15.40	12	15,736	0.08%
2020/09/03	20	15.18	42.4	15.52	15.55	-22.4	15,095	-0.15%
2020/09/02	58	14.84	106	14.90	15.15	-48	14,301	-0.34%	大賣/
2020/09/01	49	14.73	18	14.65	14.65	31	13,840	0.22%
2020/08/31	30	14.93	61.4	14.97	14.95	-31.4	13,480	-0.23%
2020/08/28	27	14.35	25	14.49	14.45	2	12,728	0.02%
2020/08/27	18	14.53	13	14.52	14.35	5	12,568	0.04%
2020/08/26	5	14.62	11.1	14.69	14.60	-6.1	12,399	-0.05%
2020/08/25	176	14.73	237	14.53	14.60	-61	12,238	-0.50%	大買/大賣/
2020/08/24	12	14.50	20	14.49	14.55	-8	11,913	-0.07%
2020/08/21	58	14.43	23	14.43	14.40	35	11,655	0.30%
2020/08/20	45	13.86	9	13.83	13.90	36	11,333	0.32%
2020/08/19	125	14.57	15	14.81	14.35	110	10,965	1.00%	大買/鉅額交易
2020/08/18	74	14.95	44	14.88	14.85	30	10,457	0.29%
2020/08/17	91	14.38	145	14.40	14.40	-54	9,697	-0.56%	大賣/
2020/08/14	1	13.95	4	14.00	13.90	-3	9,298	-0.03%
2020/08/13	64	13.90	26	13.92	13.70	38	9,005	0.42%
2020/08/12	49	14.29	29	14.22	14.10	20	8,795	0.23%
2020/08/11	177	14.42	60	14.47	14.20	117	8,377	1.40%	大買/鉅額交易
2020/08/10	104	14.84	66.1	14.94	15.05	37.9	7,094	0.53%	大買/
2020/08/07	103.4	13.50	99	13.48	13.70	4.4	6,479	0.07%	大買/
2020/08/06	65	12.98	14	12.79	13.10	51	5,856	0.87%
2020/08/05	11	12.80	8	12.82	12.90	3	5,551	0.05%
2020/08/04	69	12.84	98.5	12.65	12.85	-29.5	5,409	-0.55%
2020/08/03	23	11.55	39	12.22	12.30	-16	4,639	-0.34%
2020/07/31	5	11.15	0	0.00	11.20	5	4,074	0.12%
2020/07/30	1	11.15	0	0.00	11.10	1	4,377	0.02%
2020/07/28	0	0.00	0	10.75	10.75	0	4,506	0.00%
2020/07/27	15	10.95	5	10.95	10.95	10	4,503	0.22%
2020/07/24	1	11.00	0	0.00	10.95	1	4,486	0.02%
2020/07/23	1	11.15	0	11.05	11.10	1	4,455	0.02%
2020/07/21	2	11.05	10	11.10	11.10	-8	4,394	-0.18%
2020/07/20	0	0.00	3	10.90	10.95	-3	4,380	-0.07%
2020/07/17	0	0.00	1	11.20	10.95	-1	4,381	-0.02%
2020/07/16	3	11.20	0	0.00	11.15	3	4,364	0.07%
2020/07/15	6	11.42	5	11.45	11.25	1	4,316	0.02%
2020/07/14	0	0.00	1	11.15	11.15	-1	4,151	-0.02%
2020/07/10	4	11.25	3	11.27	11.20	1	4,071	0.02%
2020/07/09	8	11.39	12	11.38	11.70	-4	3,952	-0.10%
2020/07/08	5	11.24	11	11.06	11.20	-6	3,630	-0.17%
2020/07/06	0	0.00	1	10.80	10.85	-1	3,490	-0.03%
2020/07/01	0	0.00	1	10.85	10.90	-1	3,448	-0.03%
2020/06/30	24	10.90	17.4	10.90	10.85	6.6	3,416	0.19%
2020/06/24	4	10.50	0.5	10.55	10.55	3.5	3,209	0.11%
2020/06/23	0	0.00	0.4	10.55	10.55	-0.4	3,235	-0.01%
2020/06/22	1	10.60	0	0.00	10.65	1	3,241	0.03%
2020/06/19	2	10.70	2	10.75	10.60	0	3,280	0.00%
2020/06/18	3	10.50	3	10.60	10.60	0	3,249	0.00%
2020/06/17	6	10.84	29	10.67	10.65	-23	3,227	-0.71%
2020/06/15	20	10.28	0	0.00	10.25	20	3,177	0.63%
2020/06/12	0	0.00	20	10.25	10.25	-20	3,202	-0.62%
2020/06/11	1	10.50	0	0.00	10.40	1	3,232	0.03%
2020/06/05	2	10.85	0	0.00	10.90	2	3,282	0.06%
2020/06/03	0	0.00	1	10.90	10.90	-1	3,353	-0.03%
2020/06/01	0	0.00	0.1	10.80	10.85	-0.1	3,313	0.00%
2020/05/28	0	0.00	26.7	10.82	10.75	-26.7	3,320	-0.80%
2020/05/27	6	10.60	0	0.00	10.60	6	3,257	0.18%
2020/05/22	0	0.00	2	10.35	10.30	-2	3,226	-0.06%
2020/05/20	1	10.60	2	10.75	10.60	-1	3,208	-0.03%
2020/05/19	6	10.80	0	0.00	10.75	6	3,191	0.19%
2020/05/18	0	0.00	3	10.75	10.75	-3	3,178	-0.09%
2020/05/15	7	10.56	0	10.45	10.40	7	3,123	0.22%
2020/05/13	0	0.00	7	11.00	10.95	-7	3,060	-0.23%
2020/05/12	2	10.65	0	0.00	10.65	2	2,986	0.07%
2020/05/11	0	0.00	38	10.88	10.95	-38	2,978	-1.28%
2020/05/08	0	0.00	0	10.65	10.65	0	2,932	0.00%
2020/05/07	2	10.55	3	10.47	10.65	-1	2,927	-0.04%
2020/05/06	78	11.07	24	10.66	10.60	54	2,909	1.86%
2020/05/05	12	10.19	27	10.39	10.65	-15	2,599	-0.58%
2020/04/30	0	0.00	6.2	9.83	9.85	-6.2	2,459	-0.25%
2020/04/28	1	9.50	0	0.00	9.49	1	2,470	0.04%
2020/04/27	0	0.00	0	9.50	9.56	0	2,545	0.00%
2020/04/24	0	0.00	80	9.30	9.30	-80	2,553	-3.13%
2020/04/17	3	9.28	2	9.45	9.28	1	2,856	0.04%
2020/04/16	0	0.00	11.3	9.30	9.30	-11.3	2,873	-0.39%
2020/04/14	7	9.23	10	9.29	9.31	-3	2,908	-0.10%
2020/04/10	10	9.16	15	9.17	9.17	-5	2,931	-0.17%
2020/04/09	2	8.90	0	0.00	8.78	2	2,954	0.07%
2020/04/07	17	8.47	15	8.46	8.50	2	2,997	0.07%
2020/04/06	0	8.42	0	0.00	8.42	0	3,051	0.00%
2020/04/01	3	8.29	1.3	8.32	8.38	1.7	3,094	0.05%
2020/03/31	10	8.32	10	8.34	8.24	0	3,098	0.00%
2020/03/30	10	8.11	10	8.22	8.28	0	3,126	0.00%
2020/03/27	1	8.40	0	0.00	8.28	1	3,348	0.03%
2020/03/26	1	8.15	0	0.00	8.20	1	3,430	0.03%
2020/03/25	17	8.10	72	8.14	8.21	-55	3,452	-1.59%
2020/03/20	0	0.00	2	7.43	7.51	-2	3,451	-0.06%
2020/03/19	101	7.01	0	0.00	6.97	101	3,423	2.95%	大買/鉅額交易
2020/03/17	0	0.00	0.3	7.70	7.66	-0.3	3,319	-0.01%
2020/03/16	5	8.15	0	0.00	8.12	5	3,266	0.15%
2020/03/13	0	0.00	18	8.18	8.40	-18	3,239	-0.56%
2020/03/12	3	9.07	0	9.05	9.00	3	3,163	0.09%
2020/03/11	2	9.70	1	9.76	9.62	1	3,108	0.03%
2020/03/10	2	9.36	10	9.32	9.61	-8	3,089	-0.26%
2020/03/09	21	9.90	0	9.78	9.70	21	3,046	0.69%
2020/03/06	4	10.04	0	0.00	10.05	4	3,010	0.13%
2020/03/05	0	0.00	0	10.10	10.10	0	3,005	0.00%
2020/03/04	0	0.00	0	10.10	10.05	0	3,006	0.00%
2020/03/03	0	0.00	1	10.20	10.10	-1	2,978	-0.03%
2020/03/02	1	9.97	20	10.00	10.05	-19	2,970	-0.64%
2020/02/27	37	10.16	2	10.35	10.15	35	2,932	1.19%
2020/02/25	4	10.35	4	10.45	10.40	0	2,989	0.00%
2020/02/24	5	10.55	0.3	10.55	10.55	4.7	2,975	0.16%
2020/02/21	0	10.75	0.2	10.75	10.70	-0.2	2,952	-0.01%
2020/02/20	5	10.74	4	10.70	10.70	1	2,948	0.03%
2020/02/19	1	10.70	3	10.75	10.70	-2	2,944	-0.07%
2020/02/18	20	10.60	0.8	10.60	10.60	19.2	2,933	0.65%
2020/02/17	4	10.60	4	10.65	10.60	0	2,931	0.00%
2020/02/14	0	0.00	5.6	10.79	10.75	-5.6	2,939	-0.19%
2020/02/13	4	10.80	5	10.85	10.80	-1	2,962	-0.03%
2020/02/12	0	0.00	0.4	10.75	10.75	-0.4	2,935	-0.01%
2020/02/11	4	10.75	4	10.75	10.75	0	2,913	0.00%
2020/02/10	2	10.75	34	10.65	10.70	-32	2,900	-1.10%
2020/02/07	39	10.84	4	10.95	10.85	35	2,894	1.21%
2020/02/06	6.8	11.06	4	11.10	11.05	2.8	2,909	0.10%
2020/02/05	2	11.10	9.9	11.14	11.00	-7.9	2,889	-0.27%
2020/02/04	6	11.02	0.2	11.15	11.15	5.8	2,859	0.20%
2020/02/03	12	10.83	3	10.93	10.90	9	2,993	0.30%
2020/01/31	7	11.31	11	11.30	11.25	-4	2,950	-0.14%
2020/01/30	6	11.17	0.4	11.00	11.05	5.6	2,920	0.19%
2020/01/20	21	12.00	1	12.00	11.95	20	2,828	0.71%
2020/01/17	0	0.00	1	12.00	12.00	-1	2,792	-0.04%
2020/01/16	1	12.00	8	11.92	12.00	-7	2,755	-0.25%
2020/01/15	5	11.83	0	0.00	11.80	5	2,651	0.19%
2020/01/14	10	11.70	1	11.95	11.80	9	2,591	0.35%
2020/01/13	0	0.00	27.1	11.84	11.85	-27.1	2,536	-1.07%
2020/01/09	0	0.00	11	11.27	11.35	-11	2,377	-0.46%
2020/01/08	1	11.15	0	0.00	11.15	1	2,413	0.04%
2020/01/07	0	0.00	16	11.23	11.35	-16	2,391	-0.67%
2020/01/06	0	0.00	3	11.28	11.25	-3	2,374	-0.13%
2020/01/02	0	0.00	4	11.46	11.50	-4	2,340	-0.17%
2019/12/31	5	11.45	9.6	11.40	11.40	-4.6	2,281	-0.20%
2019/12/30	2	11.50	74	11.49	11.40	-72	2,244	-3.21%
2019/12/27	10	11.05	0	0.00	11.25	10	2,164	0.46%
2019/12/26	0.8	10.95	1	11.00	11.00	-0.2	2,111	-0.01%
2019/12/24	53	11.34	43	11.44	11.15	10	2,058	0.49%
2019/12/23	12	10.86	39	10.99	11.10	-27	1,822	-1.48%
2019/12/20	0	0.00	15	10.75	10.75	-15	1,702	-0.88%
2019/12/19	0	0.00	2	10.75	10.60	-2	1,671	-0.12%
2019/12/18	0	0.00	4.4	10.67	10.75	-4.4	1,686	-0.26%
2019/12/11	0	0.00	0.3	10.60	10.60	-0.3	1,762	-0.02%
2019/12/10	0	0.00	1	10.55	10.55	-1	1,774	-0.06%
2019/12/05	23	10.45	0.8	10.50	10.50	22.2	1,768	1.25%
2019/11/29	0	0.00	0.2	10.60	10.65	-0.2	1,841	-0.01%
2019/11/28	0	0.00	1	10.70	10.65	-1	1,841	-0.05%
2019/11/26	0	0.00	5	10.75	10.70	-5	1,834	-0.27%
2019/11/25	1	10.75	0	10.65	10.70	1	1,822	0.05%
2019/11/22	0	0.00	2	10.80	10.70	-2	1,809	-0.11%
2019/11/21	0	0.00	0	10.60	10.60	0	1,724	0.00%
2019/11/15	0	0.00	1	10.70	10.65	-1	1,808	-0.06%
2019/11/12	0	0.00	10	10.73	10.70	-10	1,778	-0.56%
2019/11/11	0	0.00	1	10.60	10.60	-1	1,764	-0.06%
2019/11/07	0	0.00	5	10.60	10.60	-5	1,753	-0.29%
2019/11/06	1	10.60	14	10.63	10.65	-13	1,746	-0.74%
2019/11/05	6	10.66	15	10.73	10.65	-9	1,725	-0.52%
2019/11/04	35	10.63	0.8	10.55	10.55	34.2	1,688	2.03%
2019/11/01	0	0.00	7	10.56	10.60	-7	1,706	-0.41%
2019/10/31	11	10.75	20	10.75	10.65	-9	1,739	-0.52%
2019/10/30	0	0.00	2	10.60	10.60	-2	1,578	-0.13%
2019/10/28	0	0.00	1.2	10.64	10.55	-1.2	1,590	-0.08%
2019/10/24	1	10.50	0	0.00	10.50	1	1,620	0.06%
2019/10/23	2	10.50	0.8	10.60	10.60	1.2	1,623	0.07%
2019/10/22	0	0.00	0	10.60	10.55	0	1,641	0.00%
2019/10/21	10	10.55	0	0.00	10.60	10	1,708	0.59%
2019/10/18	1.6	10.48	0.4	10.60	10.40	1.2	1,743	0.07%
2019/10/17	2	10.70	0	0.00	10.70	2	1,746	0.11%
2019/10/16	2	10.70	11	10.87	10.65	-9	1,764	-0.51%
2019/10/15	0	0.00	0	10.55	10.55	0	1,803	0.00%
2019/10/14	0	0.00	0.1	10.45	10.50	-0.1	1,877	-0.01%
2019/10/09	0	0.00	0	10.60	10.50	0	1,876	0.00%
2019/10/08	26	10.65	1	10.85	10.50	25	1,881	1.33%
2019/10/07	10	10.66	0	0.00	10.65	10	1,834	0.55%
2019/10/04	0	0.00	1	10.55	10.55	-1	1,848	-0.05%
2019/10/03	10	10.55	0	10.70	10.70	10	1,896	0.53%
2019/10/02	4	10.73	1	10.65	10.70	3	1,903	0.16%
2019/09/27	1	10.55	0.1	10.70	10.55	0.9	1,911	0.05%
2019/09/25	13	10.70	0	0.00	10.75	13	1,925	0.67%
2019/09/24	5	10.90	5	10.85	10.75	0	1,940	0.00%
2019/09/23	2	10.90	0	0.00	10.90	2	1,941	0.10%
2019/09/20	2	10.80	0	0.00	10.80	2	1,921	0.10%
2019/09/18	1	11.00	2	10.87	10.95	-1	1,891	-0.05%
2019/09/16	6	10.60	0	0.00	10.50	6	1,834	0.33%
2019/09/12	0	0.00	5	10.56	10.55	-5	1,829	-0.27%
2019/09/11	0	0.00	1	10.50	10.45	-1	1,825	-0.05%
2019/09/09	0	0.00	2	10.45	10.50	-2	1,833	-0.11%
2019/09/06	0	0.00	0	10.45	10.50	0	1,835	0.00%
2019/09/04	0	0.00	10	10.65	10.60	-10	1,840	-0.54%
2019/09/03	0	0.00	2	10.50	10.45	-2	1,823	-0.11%
2019/09/02	1	10.20	1	10.20	10.25	0	1,808	0.00%
2019/08/30	10	10.00	0	0.00	10.00	10	1,827	0.55%
2019/08/28	4	10.03	0	0.00	10.00	4	2,070	0.19%
2019/08/27	2	10.00	0.5	10.20	10.00	1.5	2,111	0.07%
2019/08/26	0	0.00	20	10.05	10.00	-20	2,175	-0.92%
2019/08/23	2	10.10	0	0.00	10.05	2	2,175	0.09%
2019/08/22	0	0.00	5	10.05	10.05	-5	2,138	-0.23%
2019/08/21	0	0.00	3.2	10.05	10.10	-3.2	2,137	-0.15%
2019/08/16	0	0.00	0.3	10.00	10.05	-0.3	2,244	-0.01%
2019/08/15	10	9.91	3	9.93	9.95	7	2,269	0.31%
2019/08/08	0	0.00	1	10.10	10.20	-1	2,436	-0.04%
2019/08/07	0	0.00	1.7	10.06	10.05	-1.7	2,440	-0.07%
2019/08/06	17	9.96	0	0.00	10.10	17	2,453	0.69%
2019/08/05	12	10.50	0	0.00	10.30	12	2,442	0.49%
2019/08/02	1	11.00	5	11.07	11.00	-4	2,428	-0.16%
2019/08/01	0	0.00	4	11.15	11.15	-4	2,410	-0.17%
2019/07/30	10	11.15	0	0.00	11.20	10	2,416	0.41%
2019/07/26	0	0.00	1.4	11.13	11.25	-1.4	2,537	-0.05%
2019/07/22	0	0.00	1.1	11.24	11.15	-1.1	2,425	-0.05%
2019/07/19	1	11.25	0	0.00	11.35	1	2,399	0.04%
2019/07/17	1	11.45	1	11.50	11.35	0	2,458	0.00%
2019/07/16	1	11.30	21.3	11.30	11.35	-20.3	2,424	-0.84%
2019/07/15	0	11.10	0	0.00	11.15	0	2,353	0.00%
2019/07/09	5	11.00	35	11.10	11.15	-30	2,377	-1.26%
2019/07/08	0	0.00	1	11.00	11.00	-1	2,389	-0.04%
2019/07/03	2	10.90	1.2	10.94	10.90	0.8	2,411	0.03%
2019/07/02	20	10.93	0	0.00	10.95	20	2,411	0.83%
2019/07/01	7	10.92	0	0.00	10.90	7	2,405	0.29%
2019/06/28	33	10.95	0	0.00	10.90	33	2,399	1.38%
2019/06/13	0	0.00	0	11.10	11.20	0	2,799	0.00%
2019/06/12	0.2	11.15	0	0.00	11.15	0.2	2,798	0.01%
2019/06/10	1	11.25	0	0.00	11.30	1	2,786	0.04%
2019/06/06	1	11.30	1	11.40	11.35	0	2,861	0.00%
2019/06/05	0	0.00	1	11.50	11.50	-1	2,834	-0.04%
2019/06/04	1	11.60	0	0.00	11.40	1	2,734	0.04%
2019/06/03	0	0.00	2	11.43	11.40	-2	2,631	-0.08%
2019/05/31	1	11.40	4	11.50	11.30	-3	2,597	-0.12%
2019/05/29	0.7	11.25	0	0.00	11.15	0.7	2,559	0.03%
2019/05/27	0	0.00	13	11.38	11.40	-13	2,533	-0.51%
2019/05/24	0	0.00	1	11.30	11.25	-1	2,488	-0.04%
2019/05/23	0	0.00	0	11.15	11.10	0	2,464	0.00%
2019/05/22	9	11.20	0	0.00	11.20	9	2,452	0.37%
2019/05/21	16	11.19	9	11.24	11.20	7	2,449	0.29%
2019/05/20	3	10.85	0	0.00	11.10	3	2,402	0.12%
2019/05/15	5	10.80	0	0.00	10.75	5	2,534	0.20%
2019/05/10	0	0.00	0	10.75	10.75	0	2,876	0.00%
2019/05/09	1	10.95	0	0.00	10.90	1	2,885	0.03%
2019/05/08	0	0.00	10	11.05	11.05	-10	2,866	-0.35%
2019/05/07	0	0.00	20	11.15	11.10	-20	2,868	-0.70%
2019/05/03	30	11.29	19	11.30	11.20	11	2,934	0.37%
2019/04/26	0	0.00	0.1	10.90	10.95	-0.1	2,835	0.00%
2019/04/25	2	10.90	0	10.85	10.90	2	2,834	0.07%
2019/04/24	6	11.07	35	11.01	10.95	-29	2,826	-1.03%
2019/04/23	4	10.99	0	0.00	11.05	4	2,772	0.14%
2019/04/18	5	10.51	9	10.63	10.45	-4	2,692	-0.15%
2019/04/17	20	10.68	0	0.00	10.75	20	2,699	0.74%
2019/04/16	0	0.00	1	10.50	10.55	-1	2,683	-0.04%
2019/04/15	6	10.58	2	10.65	10.55	4	2,695	0.15%
2019/04/12	26	10.88	0	0.00	10.70	26	2,721	0.96%
2019/04/11	2	11.15	10	11.10	11.05	-8	2,684	-0.30%
2019/04/10	2	11.00	0	0.00	11.05	2	2,662	0.08%
2019/04/08	10	11.20	0	0.00	11.15	10	2,669	0.37%
2019/04/02	11	11.10	3	11.10	11.10	8	2,692	0.30%
2019/04/01	0	0.00	2	11.10	11.10	-2	2,753	-0.07%
2019/03/28	0	11.05	0	0.00	11.10	0	2,918	0.00%
2019/03/27	10	11.25	20	11.20	11.20	-10	2,941	-0.34%
2019/03/26	2	11.05	0	0.00	11.10	2	2,923	0.07%
2019/03/25	0	11.05	0	0.00	11.10	0	2,915	0.00%
2019/03/22	14	11.38	0	0.00	11.20	14	2,909	0.48%
2019/03/21	12	11.71	0	0.00	11.55	12	2,866	0.42%
2019/03/20	0	0.00	0	11.40	11.50	0	2,793	0.00%
2019/03/19	24	11.69	23	11.60	11.60	1	2,792	0.04%
2019/03/18	0	11.10	0	0.00	11.15	0	2,605	0.00%
2019/03/15	0	0.00	5	11.10	11.10	-5	2,618	-0.19%
2019/03/14	1	11.20	0	0.00	11.10	1	2,618	0.04%
2019/03/13	5	11.35	0	0.00	11.25	5	2,654	0.19%
2019/03/12	5	11.30	1	11.30	11.25	4	2,645	0.15%
2019/03/11	12	11.00	8	11.00	11.05	4	2,576	0.16%
2019/03/08	0	0.00	1	11.20	11.05	-1	2,648	-0.04%
2019/03/06	2	11.00	0	0.00	11.00	2	2,722	0.07%
2019/03/05	0	0.00	0	11.05	11.05	0	2,753	0.00%
2019/03/04	0	0.00	2	11.10	11.05	-2	2,764	-0.07%
2019/02/27	2	10.95	10	11.00	11.00	-8	2,795	-0.29%
2019/02/26	2	11.00	0	0.00	11.05	2	2,803	0.07%
2019/02/25	8	11.02	3	11.05	10.95	5	2,808	0.18%
2019/02/22	10	10.95	10	11.10	10.95	0	2,804	0.00%
2019/02/21	1	11.05	0	0.00	11.05	1	2,818	0.04%
2019/02/20	15	11.00	5	11.10	11.00	10	2,822	0.35%
2019/02/19	8	11.12	12	11.03	11.00	-4	2,818	-0.14%
2019/02/18	19	10.89	11	11.05	10.80	8	2,767	0.29%
2019/02/15	39	11.11	27.6	11.11	10.95	11.4	2,854	0.40%
2019/02/14	40	11.07	36	11.25	11.25	4	2,748	0.15%
2019/02/13	15	11.07	28	11.11	11.25	-13	2,703	-0.48%
2019/02/12	1	10.95	20	10.70	11.25	-19	2,610	-0.73%
2019/02/11	7	10.34	4	10.43	10.30	3	2,373	0.13%
2019/01/30	0	0.00	1	10.10	10.15	-1	2,352	-0.04%
2019/01/29	0	0.00	2	10.25	10.25	-2	2,351	-0.09%
2019/01/28	0	0.00	0	10.15	10.15	0	2,373	0.00%
2019/01/25	0	0.00	7	10.25	10.15	-7	2,421	-0.29%
2019/01/24	15	10.22	4	10.28	10.20	11	2,450	0.45%
2019/01/22	0	0.00	0	9.81	9.87	0	2,425	0.00%
2019/01/21	6	9.88	6	9.86	9.86	0	2,468	0.00%
2019/01/18	1	10.00	0	0.00	9.98	1	2,513	0.04%
2019/01/16	0	0.00	2	10.10	10.00	-2	2,602	-0.08%
2019/01/15	0	0.00	0	10.00	10.05	0	2,613	0.00%
2019/01/14	1	9.97	0	0.00	9.98	1	2,623	0.04%
2019/01/10	4	10.20	7.4	10.16	10.10	-3.4	2,675	-0.13%
2019/01/09	0	0.00	5	10.10	10.15	-5	2,668	-0.19%
2019/01/07	5	9.93	0	0.00	9.88	5	2,705	0.18%
2019/01/03	4	9.98	0	0.00	9.91	4	2,791	0.14%
2019/01/02	2	10.10	0	0.00	10.05	2	2,798	0.07%
2018/12/27	4	10.20	5	10.25	10.15	-1	2,916	-0.03%
2018/12/26	8	10.30	0	0.00	10.15	8	2,960	0.27%
2018/12/25	15	10.28	9	10.38	10.30	6	3,263	0.18%
2018/12/24	8	10.82	5	10.75	10.65	3	3,288	0.09%
2018/12/22	5	10.65	12	10.61	10.70	-7	3,335	-0.21%
2018/12/21	2	9.93	0	0.00	9.87	2	3,217	0.06%
2018/12/20	3	9.99	0	0.00	9.94	3	3,275	0.09%
2018/12/19	0	0.00	12.5	10.29	10.15	-12.5	3,415	-0.37%
2018/12/12	5	10.50	0	0.00	10.70	5	3,992	0.13%
2018/12/07	0	0.00	0.1	10.45	10.50	-0.1	4,099	0.00%
2018/12/06	2	10.50	0	10.55	10.45	2	4,191	0.05%
2018/12/03	0	0.00	4	11.10	11.15	-4	4,232	-0.09%
2018/11/30	4	10.85	0	0.00	10.80	4	4,168	0.10%
2018/11/26	5	10.70	15	10.77	10.80	-10	4,035	-0.25%
2018/11/22	4	11.26	0	0.00	11.20	4	3,996	0.10%
2018/11/15	0	0.00	5	11.30	11.25	-5	4,127	-0.12%
2018/11/14	7	11.52	3	11.37	11.45	4	4,121	0.10%
2018/11/13	6	10.96	4	11.05	11.00	2	4,064	0.05%
2018/11/12	0	0.00	1	11.15	11.10	-1	4,080	-0.02%
2018/11/07	0	0.00	5	11.30	11.35	-5	4,174	-0.12%
2018/11/06	0	0.00	1	11.25	11.25	-1	4,254	-0.02%
2018/11/02	3	11.35	4	11.33	11.20	-1	4,356	-0.02%
2018/11/01	0	0.00	0.4	11.05	11.05	-0.4	4,378	-0.01%
2018/10/31	10	10.85	0	0.00	10.85	10	4,347	0.23%
2018/10/30	1	10.55	10	10.58	10.60	-9	4,335	-0.21%
2018/10/29	6	10.43	5	10.60	10.35	1	4,302	0.02%
2018/10/26	0	0.00	1	10.65	10.45	-1	4,278	-0.02%
2018/10/25	1	11.05	10	10.80	10.80	-9	4,239	-0.21%
2018/10/23	0	0.00	31	11.60	11.50	-31	4,219	-0.73%
2018/10/19	0	0.00	6	11.57	11.65	-6	4,255	-0.14%
2018/10/18	1	11.90	1	11.65	11.70	0	4,300	0.00%
2018/10/17	0	0.00	11	12.19	11.80	-11	4,300	-0.26%
2018/10/16	0	0.00	10	11.90	12.00	-10	4,299	-0.23%
2018/10/15	15	12.12	5	11.90	12.00	10	4,320	0.23%
2018/10/12	1	11.50	0	12.40	11.90	1	4,382	0.02%
2018/10/11	0	0.00	2	11.50	11.45	-2	4,484	-0.04%
2018/10/09	1	12.80	1.8	12.63	12.60	-0.8	4,515	-0.02%
2018/10/08	0	0.00	35	12.52	12.90	-35	4,520	-0.77%
2018/10/05	4	12.70	8	12.80	12.70	-4	4,527	-0.09%
2018/10/04	9	13.24	11	13.25	13.30	-2	4,519	-0.04%
2018/10/03	62	13.58	10	13.59	13.35	52	4,496	1.16%
2018/10/02	2	13.00	3	13.12	13.15	-1	4,252	-0.02%
2018/10/01	11	13.30	14	13.22	13.25	-3	4,246	-0.07%
2018/09/28	5	12.95	1	13.15	12.95	4	4,241	0.09%
2018/09/27	2	12.98	1	13.00	12.90	1	4,202	0.02%
2018/09/26	14	13.23	31	13.30	13.15	-17	4,190	-0.41%
2018/09/25	13	13.10	16	13.12	13.15	-3	4,146	-0.07%
2018/09/21	6	12.60	10	12.65	12.70	-4	3,916	-0.10%
2018/09/20	4	12.40	2	12.40	12.40	2	3,911	0.05%
2018/09/19	0	0.00	5	12.70	12.65	-5	3,943	-0.13%
2018/09/18	25	12.77	10	12.75	12.40	15	3,965	0.38%
2018/09/17	0	0.00	19	12.38	12.50	-19	3,943	-0.48%
2018/09/14	10	12.02	0	0.00	12.05	10	3,935	0.25%
2018/09/13	10	11.90	10	12.00	11.90	0	3,960	0.00%
2018/09/12	0	0.00	26	11.68	11.85	-26	3,979	-0.65%
2018/09/11	0	0.00	5	11.35	11.45	-5	3,978	-0.13%
2018/09/10	12	11.20	0	11.10	11.10	12	4,209	0.29%
2018/09/07	6	11.84	0	0.00	11.75	6	4,251	0.14%
2018/09/05	5	12.20	0	0.00	12.25	5	5,331	0.09%
2018/09/03	0	0.00	0	12.15	12.20	0	5,479	0.00%
2018/08/31	6	12.35	8.5	12.31	12.35	-2.5	5,567	-0.05%
2018/08/30	0	0.00	20	12.30	12.25	-20	5,679	-0.35%
2018/08/29	1	12.35	0	0.00	12.35	1	5,782	0.02%
2018/08/28	0	0.00	1	12.45	12.35	-1	5,909	-0.02%
2018/08/27	2	12.35	6	12.35	12.40	-4	6,233	-0.06%
2018/08/24	15	12.35	2	12.35	12.35	13	6,373	0.20%
2018/08/23	25	12.82	16	12.66	12.70	9	6,664	0.14%
2018/08/21	2	11.90	0	0.00	12.00	2	7,264	0.03%
2018/08/20	0	0.00	2	12.00	11.80	-2	7,332	-0.03%
2018/08/17	0	0.00	5	12.40	12.15	-5	7,361	-0.07%
2018/08/16	20	12.21	5	12.30	12.25	15	7,527	0.20%
2018/08/15	1	12.40	25	12.42	12.40	-24	7,579	-0.32%
2018/08/14	15	12.60	1	12.70	12.60	14	7,628	0.18%
2018/08/13	1	12.45	0	0.00	12.55	1	7,664	0.01%
2018/08/10	12	13.29	22	13.12	13.10	-10	7,667	-0.13%
2018/08/09	12	13.67	5	13.75	13.70	7	7,618	0.09%
2018/08/08	5	13.75	6	13.92	13.75	-1	7,762	-0.01%
2018/08/07	0	0.00	7	13.69	13.70	-7	8,109	-0.09%
2018/08/02	0	0.00	3	13.75	13.55	-3	8,652	-0.03%
2018/08/01	5	13.70	0	0.00	13.75	5	8,977	0.06%
2018/07/31	0	0.00	1	13.85	13.85	-1	9,091	-0.01%
2018/07/26	1	13.55	7	13.71	13.55	-6	9,606	-0.06%
2018/07/25	0.5	13.65	12	13.73	13.75	-11.5	10,127	-0.11%
2018/07/24	1	13.50	11.1	13.35	13.45	-10.1	10,561	-0.10%
2018/07/20	6	13.53	6	13.54	13.25	0	11,292	0.00%
2018/07/19	6	13.83	0	0.00	13.85	6	11,552	0.05%
2018/07/18	20	13.95	6	14.03	13.85	14	11,902	0.12%
2018/07/17	1	13.60	10	13.81	13.80	-9	11,997	-0.08%
2018/07/13	5	13.40	0.6	13.30	13.35	4.4	13,308	0.03%
2018/07/12	1	13.35	10	13.23	13.35	-9	13,655	-0.07%
2018/07/11	1	13.05	2	12.95	13.00	-1	14,145	-0.01%
2018/07/10	10	12.98	6	13.07	12.95	4	14,680	0.03%
2018/07/09	3	12.70	5	12.60	12.80	-2	15,078	-0.01%
2018/07/06	5	12.10	4	12.62	12.50	1	15,444	0.01%
2018/07/05	11	13.09	11	12.84	12.70	0	16,184	0.00%
2018/07/04	27	12.86	22	13.05	13.05	5	17,463	0.03%
2018/07/03	2	12.98	24	13.14	13.00	-22	19,033	-0.12%
2018/07/02	14	13.57	12	13.62	13.50	2	20,309	0.01%
2018/06/29	2	13.80	0	0.00	13.80	2	20,916	0.01%
2018/06/28	0	0.00	4	13.80	13.65	-4	21,255	-0.02%
2018/06/27	0	0.00	2	13.93	13.90	-2	22,255	-0.01%
2018/06/26	48	13.64	26	13.61	13.60	22	23,205	0.09%
2018/06/25	22	14.05	5	14.20	14.05	17	23,961	0.07%
2018/06/22	6	14.30	4	14.28	14.15	2	24,878	0.01%
2018/06/21	8	14.37	9	14.44	14.40	-1	24,899	0.00%
2018/06/20	15	14.33	2	14.48	14.35	13	24,904	0.05%
2018/06/19	13	14.97	21	14.72	14.55	-8	24,906	-0.03%
2018/06/15	4	14.55	10	14.55	14.55	-6	24,923	-0.02%
2018/06/14	43	14.74	50	14.81	14.45	-7	24,848	-0.03%
2018/06/13	69	14.88	131	14.71	14.70	-62	24,440	-0.25%	大賣/
2018/06/12	20	14.11	6	14.25	14.10	14	23,812	0.06%
2018/06/11	9	14.23	5	14.40	14.20	4	23,741	0.02%
2018/06/08	19	14.37	3	14.30	14.25	16	23,712	0.07%
2018/06/07	6	14.40	13	14.56	14.35	-7	23,684	-0.03%
2018/06/06	60	14.62	5	14.76	14.55	55	23,629	0.23%
2018/06/05	13	14.79	6	14.69	14.55	7	23,579	0.03%
2018/06/04	15	15.00	20	15.10	14.90	-5	23,514	-0.02%
2018/06/01	0	0.00	10	14.59	14.80	-10	23,306	-0.04%
2018/05/31	12	14.73	28.3	15.06	14.55	-16.3	23,221	-0.07%
2018/05/30	51.3	15.00	47	14.72	14.90	4.3	23,023	0.02%
2018/05/29	30	14.10	44	14.18	14.10	-14	22,535	-0.06%
2018/05/28	9	13.93	5	13.97	13.90	4	22,576	0.02%
2018/05/25	23	14.09	5	14.15	14.10	18	22,941	0.08%
2018/05/24	5	14.36	1	14.50	14.20	4	22,970	0.02%
2018/05/23	27	13.96	25	14.02	13.95	2	23,027	0.01%
2018/05/22	12	14.25	7	14.31	14.10	5	22,983	0.02%
2018/05/21	6	14.25	0	0.00	14.20	6	22,997	0.03%
2018/05/18	6	14.10	2	14.20	14.10	4	23,043	0.02%
2018/05/17	0	0.00	4	14.65	14.25	-4	23,107	-0.02%
2018/05/16	48	14.51	72.3	14.52	14.50	-24.3	23,085	-0.11%
2018/05/15	220	14.64	203	14.61	14.70	17	23,051	0.07%	大買/大賣/
2018/05/14	17	14.02	16	14.18	14.00	1	22,841	0.00%
2018/05/11	25	14.32	33	14.39	14.20	-8	22,794	-0.04%
2018/05/10	14	14.23	12	14.28	14.05	2	22,677	0.01%
2018/05/09	28	14.51	20	14.32	14.55	8	22,549	0.04%
2018/05/08	16	13.94	9	14.17	13.80	7	22,331	0.03%
2018/05/07	9	14.16	1	14.30	14.20	8	22,303	0.04%
2018/05/04	200	14.39	204	14.39	14.40	-4	22,270	-0.02%	大買/大賣/
2018/05/03	130	14.20	150	14.19	14.10	-20	22,104	-0.09%	大買/大賣/
2018/05/02	332	15.09	301	14.86	14.80	31	22,036	0.14%	大買/大賣/
2018/04/30	56	15.29	48	15.41	15.80	8	21,551	0.04%
2018/04/27	112	14.81	128	14.86	14.95	-16	21,151	-0.08%	大買/大賣/
2018/04/26	72	15.22	59	15.19	14.75	13	21,133	0.06%
2018/04/25	139	15.33	133	15.42	15.70	6	20,731	0.03%	大買/大賣/
2018/04/24	183	15.14	178	15.23	15.15	5	20,593	0.02%	大買/大賣/
2018/04/23	88	16.28	67.1	16.23	16.10	20.9	20,318	0.10%
2018/04/20	124	16.65	127	16.67	16.40	-3	20,316	-0.01%	大買/大賣/
2018/04/19	92	16.59	97	16.49	16.45	-5	20,016	-0.02%
2018/04/18	42	16.25	13	16.30	16.10	29	20,022	0.14%
2018/04/17	144	16.21	170	16.25	16.00	-26	21,850	-0.12%	大買/大賣/
2018/04/16	226	16.14	225	16.17	16.10	1	22,218	0.00%	大買/大賣/
2018/04/13	14	16.13	41	16.19	15.90	-27	22,585	-0.12%
2018/04/12	66	16.08	67	16.20	15.95	-1	22,255	0.00%
2018/04/11	78	16.35	86	16.43	16.65	-8	21,929	-0.04%
2018/04/10	134	17.00	133	17.00	16.15	1	21,196	0.00%	大買/大賣/
2018/04/09	179	17.60	126	17.57	17.90	53	19,983	0.27%	大買/大賣/
2018/04/03	180	16.10	209	16.04	16.70	-29	18,537	-0.16%	大買/大賣/
2018/04/02	73	15.91	119.2	15.66	15.55	-46.2	17,694	-0.26%	大賣/
2018/03/31	56	15.19	33	15.37	15.10	23	17,151	0.13%
2018/03/30	140	15.72	112	15.62	15.25	28	16,948	0.17%	大買/大賣/
2018/03/29	43	14.99	65	14.95	15.00	-22	15,991	-0.14%
2018/03/28	188	14.42	158	14.44	14.10	30	15,053	0.20%	大買/大賣/
2018/03/27	121	13.99	136	14.11	14.10	-15	14,266	-0.11%	大買/大賣/
2018/03/26	0	13.05	0	0.00	13.10	0	13,432	0.00%
2018/03/22	0	0.00	0.3	13.00	13.05	-0.3	14,101	0.00%
2018/03/21	60	13.48	115	13.52	13.45	-55	14,098	-0.39%	大賣/
2018/03/20	7	12.81	19	12.90	12.90	-12	13,974	-0.09%
2018/03/19	0	12.95	1	13.05	12.90	-1	14,160	-0.01%
2018/03/16	10	13.10	5	13.05	12.95	5	14,312	0.03%
2018/03/15	0	0.00	1	12.95	12.95	-1	14,596	-0.01%
2018/03/14	4	12.94	3	13.00	12.90	1	14,940	0.01%
2018/03/13	14	13.09	1	13.00	13.00	13	15,727	0.08%
2018/03/12	3	12.85	0	0.00	12.85	3	16,159	0.02%
2018/03/09	2	12.95	0	0.00	12.95	2	16,574	0.01%
2018/03/08	4	13.20	9	13.30	13.20	-5	17,110	-0.03%
2018/03/07	7	13.30	0	0.00	13.05	7	17,678	0.04%
2018/03/06	0	0.00	7	13.64	13.50	-7	18,586	-0.04%
2018/03/05	45	13.95	13	14.02	13.55	32	19,631	0.16%
2018/03/02	42	13.94	37	14.01	13.90	5	20,530	0.02%
2018/03/01	34	14.07	55	13.99	14.00	-21	21,225	-0.10%
2018/02/27	79	13.99	81	14.04	14.00	-2	21,425	-0.01%
2018/02/26	19	13.66	30	13.65	13.55	-11	21,188	-0.05%
2018/02/23	63	13.54	74	13.60	13.70	-11	21,268	-0.05%
2018/02/22	0	0.00	61	12.88	12.95	-61	21,431	-0.28%
2018/02/21	70	13.17	33	13.00	13.00	37	21,854	0.17%
2018/02/12	32	12.65	5	12.52	12.60	27	21,895	0.12%
2018/02/09	74	12.31	103	12.22	12.40	-29	22,394	-0.13%	大賣/
2018/02/08	22	12.38	3.3	12.15	12.05	18.7	22,327	0.08%
2018/02/07	34	12.46	21	12.31	12.50	13	22,386	0.06%
2018/02/06	12	12.08	55	12.46	11.80	-43	22,465	-0.19%
2018/02/05	1	12.85	0	0.00	13.05	1	22,689	0.00%
2018/02/02	53	13.55	36	13.47	13.40	17	23,266	0.07%
2018/02/01	15	13.57	10	13.45	13.45	5	23,966	0.02%
2018/01/31	32	13.06	66	13.00	13.30	-34	23,942	-0.14%
2018/01/30	3	13.27	7	13.37	13.15	-4	23,941	-0.02%
2018/01/29	13	13.55	22	13.55	13.50	-9	23,884	-0.04%
2018/01/26	8	13.61	7	13.69	13.60	1	23,907	0.00%
2018/01/25	24	13.89	16	13.93	13.70	8	23,955	0.03%
2018/01/24	10	13.58	22	13.58	13.60	-12	23,884	-0.05%
2018/01/23	2	13.65	28	13.70	13.75	-26	23,935	-0.11%
2018/01/22	37	13.71	7	13.69	13.65	30	24,033	0.12%
2018/01/19	17	14.02	8	14.05	14.15	9	24,310	0.04%
2018/01/18	38	14.12	84	14.20	14.00	-46	24,664	-0.19%
2018/01/17	25	14.27	46	14.44	14.25	-21	24,934	-0.08%
2018/01/16	16	14.25	61	14.30	14.55	-45	24,889	-0.18%
2018/01/15	85	14.42	82	14.34	14.20	3	24,884	0.01%
2018/01/12	231	15.00	155.4	15.02	14.85	75.6	24,415	0.31%	大買/大賣/
2018/01/11	269	15.30	175	15.35	14.80	94	23,839	0.39%	大買/大賣/
2018/01/10	188	14.78	164	14.78	15.00	24	21,688	0.11%	大買/大賣/
2018/01/09	99	14.20	154	14.18	14.25	-55	20,880	-0.26%	大賣/
2018/01/08	32	13.73	23	13.82	13.60	9	20,377	0.04%
2018/01/05	10	13.61	3	13.60	13.55	7	20,271	0.03%
2018/01/04	13.5	13.72	13	13.76	13.65	0.5	20,210	0.00%
2018/01/03	20	13.78	1	13.70	13.70	19	20,244	0.09%
2018/01/02	66	13.99	67	13.91	13.75	-1	20,170	0.00%