大亞 (1609)-第一金-台南券商分點個股進出

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
54.0
漲跌
▼2.3
漲幅
-4.09%
成交量
45,317張
產業
上市電器電纜類股
907人加入追蹤

立即追蹤
本地時間:14:30

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

大亞 (1609)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/03	98.2	55.35	103.3	55.35	54.00	-5.1	62,453	-0.01%	大賣/
2024/05/02	78.5	57.67	41.3	57.31	56.30	37.2	61,790	0.06%
2024/04/30	87	56.50	199.3	56.25	56.90	-112.3	61,060	-0.18%	大賣/鉅額交易
2024/04/29	117.5	58.10	58.3	58.40	57.60	59.2	60,379	0.10%	大買/
2024/04/26	110.1	60.81	110.7	60.55	60.00	-0.6	59,620	0.00%	大買/大賣/
2024/04/25	162.7	60.84	177.5	61.09	60.90	-14.8	58,696	-0.03%	大買/大賣/
2024/04/24	126.1	60.11	160.4	60.35	60.50	-34.3	57,532	-0.06%	大買/大賣/
2024/04/23	328.8	58.85	345.2	57.75	57.60	-16.4	55,336	-0.03%	大買/大賣/
2024/04/22	247.3	61.61	270.7	60.75	57.80	-23.4	53,268	-0.04%	大買/大賣/
2024/04/19	526.8	64.90	374.6	64.48	64.20	152.2	51,577	0.30%	大買/大賣/鉅額交易
2024/04/18	136.4	63.92	217.3	64.08	64.70	-80.9	45,068	-0.18%	大買/大賣/
2024/04/17	100.3	57.31	127.4	58.46	58.90	-27.1	42,476	-0.06%	大賣/
2024/04/16	323.8	55.62	250.1	55.20	53.60	73.7	40,749	0.18%	大買/大賣/
2024/04/15	102.2	55.03	147.3	55.44	55.60	-45.1	36,988	-0.12%	大買/大賣/
2024/04/12	112.1	48.05	260.5	48.59	50.60	-148.5	34,024	-0.44%	大買/大賣/鉅額交易
2024/04/11	213	46.66	172.3	46.75	46.00	40.7	32,414	0.13%	大買/大賣/
2024/04/10	251.1	46.90	255	46.64	46.70	-3.9	31,471	-0.01%	大買/大賣/
2024/04/09	223.7	44.61	310.2	45.06	45.55	-86.5	29,793	-0.29%	大買/大賣/
2024/04/08	104	43.11	56.2	42.96	43.10	47.8	28,049	0.17%	大買/
2024/04/03	63.5	41.50	43.1	41.54	41.15	20.5	27,536	0.07%
2024/04/02	85.2	42.35	124.6	42.03	41.75	-39.5	27,355	-0.14%	大賣/
2024/04/01	157	43.00	39.2	42.80	42.60	117.8	27,068	0.44%	大買/鉅額交易
2024/03/29	79.4	43.25	87.2	43.14	43.00	-7.8	26,844	-0.03%
2024/03/28	172.4	44.85	149.7	44.51	44.20	22.7	26,243	0.09%	大買/大賣/
2024/03/27	178	44.95	129.1	45.19	44.05	48.9	25,546	0.19%	大買/大賣/
2024/03/26	220.5	45.56	195.1	45.18	43.80	25.4	24,475	0.10%	大買/大賣/
2024/03/25	279.2	44.41	148.1	44.48	45.40	131.1	22,208	0.59%	大買/大賣/鉅額交易
2024/03/22	42	41.21	279.5	41.82	42.45	-237.5	18,720	-1.27%	大賣/鉅額交易
2024/03/21	44.1	38.49	91.8	38.39	38.60	-47.8	16,948	-0.28%
2024/03/20	39.7	37.56	36	37.77	37.35	3.7	16,636	0.02%
2024/03/19	89.4	38.45	45	38.75	38.10	44.4	16,490	0.27%
2024/03/18	75.2	38.22	62	38.41	38.45	13.2	16,303	0.08%
2024/03/15	51	37.96	38	38.08	37.95	13	16,333	0.08%
2024/03/14	126	38.22	89.2	38.24	37.85	36.8	16,455	0.22%	大買/
2024/03/13	24.4	36.97	34.6	37.65	36.85	-10.1	15,554	-0.07%
2024/03/12	33.5	36.99	50.1	36.91	37.20	-16.6	16,240	-0.10%
2024/03/11	37.5	36.20	18.2	36.04	36.30	19.4	16,078	0.12%
2024/03/08	69.1	36.23	107.1	36.39	36.05	-38	16,116	-0.24%	大賣/
2024/03/07	82.6	36.97	32	37.04	36.70	50.5	16,013	0.32%
2024/03/06	176.2	38.28	213.8	38.28	37.50	-37.6	15,653	-0.24%	大買/大賣/
2024/03/05	84.3	36.75	29	37.23	36.35	55.3	14,187	0.39%
2024/03/04	62.5	37.36	23.7	37.53	36.95	38.8	14,009	0.28%
2024/03/01	133.1	37.61	77.3	37.71	37.85	55.8	13,745	0.41%	大買/
2024/02/29	48.1	37.13	117.4	37.05	37.50	-69.3	13,258	-0.52%	大賣/
2024/02/27	56.4	36.04	15	36.33	35.65	41.4	12,912	0.32%
2024/02/26	34.3	36.69	46.1	37.06	36.45	-11.8	12,829	-0.09%
2024/02/23	29	36.32	19.1	36.60	36.25	10	12,302	0.08%
2024/02/22	29	36.35	14.2	36.51	36.40	14.9	12,200	0.12%
2024/02/21	26	36.13	24	36.29	36.15	2	12,059	0.02%
2024/02/20	17.1	35.95	14.3	36.06	35.90	2.8	12,000	0.02%
2024/02/19	14	36.35	36.2	36.46	36.30	-22.2	11,892	-0.19%
2024/02/16	12	35.90	20.1	35.86	35.90	-8.1	11,753	-0.07%
2024/02/15	22	35.19	13.3	35.19	35.25	8.7	11,571	0.07%
2024/02/05	16.1	34.45	4.5	34.56	34.50	11.6	11,525	0.10%
2024/02/02	43	35.09	14	35.25	34.80	29	11,490	0.25%
2024/02/01	12.1	35.32	43.2	35.23	35.40	-31.2	11,408	-0.27%
2024/01/31	8	34.95	19	35.01	34.95	-11	11,447	-0.10%
2024/01/30	12	35.06	15	35.04	34.90	-3	11,431	-0.03%
2024/01/29	9	34.76	11	34.78	34.80	-2	11,439	-0.02%
2024/01/26	14	34.69	8	34.78	34.60	6	11,464	0.05%
2024/01/25	7.1	34.97	1.7	35.07	34.85	5.4	11,468	0.05%
2024/01/24	7.5	35.40	7	35.54	35.35	0.5	11,461	0.00%
2024/01/23	9.2	35.49	19	35.42	35.40	-9.8	11,477	-0.09%
2024/01/22	17.1	35.24	18.3	35.15	35.35	-1.2	11,439	-0.01%
2024/01/19	10	34.95	10	35.10	34.80	0	11,317	0.00%
2024/01/18	35	34.70	4	34.65	34.80	31	11,228	0.28%
2024/01/17	21.1	34.65	26	35.22	34.60	-5	11,190	-0.04%
2024/01/16	35.9	35.78	36.7	35.84	35.50	-0.8	11,067	-0.01%
2024/01/15	24.3	36.56	212	36.86	36.90	-187.8	10,747	-1.75%	大賣/鉅額交易
2024/01/12	3	34.15	14.1	34.11	34.15	-11.1	9,522	-0.12%
2024/01/11	15	34.09	19	33.96	34.10	-4	9,592	-0.04%
2024/01/10	19.7	33.18	6	33.28	33.25	13.7	9,701	0.14%
2024/01/09	1.1	33.76	3	33.85	33.65	-1.9	9,803	-0.02%
2024/01/08	1.2	34.16	7.7	34.30	34.10	-6.5	9,826	-0.07%
2024/01/05	11	34.34	12.4	34.76	34.30	-1.4	9,894	-0.01%
2024/01/04	31.1	34.65	42	34.87	34.60	-10.9	9,942	-0.11%
2024/01/03	23.4	34.74	45	34.98	34.70	-21.6	10,003	-0.22%
2024/01/02	31.9	34.99	80.3	34.82	35.00	-48.4	9,946	-0.49%
2023/12/29	82	34.64	23	35.17	34.50	59	9,959	0.59%
2023/12/28	35	34.96	31.5	34.68	35.00	3.5	9,956	0.03%
2023/12/27	24	34.10	14.4	34.12	34.00	9.6	10,054	0.10%
2023/12/26	14.1	33.94	13	33.93	33.95	1.1	10,500	0.01%
2023/12/25	12.1	33.75	11	33.75	33.75	1.1	11,418	0.01%
2023/12/22	19	34.03	16	34.43	33.90	3	11,866	0.03%
2023/12/21	15	34.30	16.1	34.29	34.30	-1.1	12,507	-0.01%
2023/12/20	51.4	34.00	16	33.73	34.20	35.4	12,617	0.28%
2023/12/19	11.2	33.45	17	33.67	33.45	-5.8	12,665	-0.05%
2023/12/18	34.4	34.08	23.6	34.41	33.90	10.8	12,681	0.08%
2023/12/15	39	34.82	17	34.59	34.40	22	12,693	0.17%
2023/12/14	19.4	34.63	19	34.96	34.55	0.4	12,628	0.00%
2023/12/13	17.8	34.99	13	35.46	34.85	4.8	12,503	0.04%
2023/12/12	37.3	35.96	23.2	36.22	35.60	14.1	12,373	0.11%
2023/12/11	52.6	36.20	56.2	36.29	35.80	-3.6	11,967	-0.03%
2023/12/08	55	35.55	41.7	35.72	35.60	13.3	11,478	0.12%
2023/12/07	56.8	35.57	77.4	35.29	35.95	-20.6	11,007	-0.19%
2023/12/06	15	33.92	32	33.91	33.95	-17	10,073	-0.17%
2023/12/05	18.1	33.36	4	33.36	33.45	14	10,041	0.14%
2023/12/04	24	34.20	25	34.17	33.95	-1	9,961	-0.01%
2023/12/01	14.1	33.93	12	34.05	33.90	2.1	9,871	0.02%
2023/11/30	20	34.11	22.6	34.28	34.05	-2.6	9,922	-0.03%
2023/11/29	38	34.28	9	34.50	34.25	29	9,996	0.29%
2023/11/28	21.3	34.42	22	34.18	34.45	-0.7	10,079	-0.01%
2023/11/27	24	34.30	23	34.18	34.00	1	10,284	0.01%
2023/11/24	39	34.38	40.1	34.33	34.20	-1.1	10,226	-0.01%
2023/11/22	10	33.61	9.1	33.58	33.55	0.9	9,990	0.01%
2023/11/21	15	33.80	12.2	33.78	33.70	2.8	10,061	0.03%
2023/11/20	3	33.45	4	33.44	33.50	-1	10,060	-0.01%
2023/11/17	22.3	33.27	51.5	33.18	33.25	-29.2	10,102	-0.29%
2023/11/16	5.7	32.96	15	32.86	33.00	-9.3	10,190	-0.09%
2023/11/15	10	32.72	12.1	32.78	32.75	-2.1	10,289	-0.02%
2023/11/14	11.6	32.05	0	32.20	32.05	11.6	10,528	0.11%
2023/11/13	2	32.00	0	0.00	32.45	2	10,919	0.02%
2023/11/10	0.3	32.35	3	32.25	32.25	-2.7	11,057	-0.02%
2023/11/09	7	32.57	6	32.65	32.55	1	11,263	0.01%
2023/11/08	9.1	32.72	0.1	32.80	32.60	9	11,569	0.08%
2023/11/07	0	0.00	28	33.19	33.15	-28	11,769	-0.24%
2023/11/06	6.2	33.29	14	33.37	33.45	-7.8	12,119	-0.06%
2023/11/03	1	32.75	42	32.91	32.80	-41	12,498	-0.33%
2023/11/02	20	32.33	85	32.47	32.50	-65	12,697	-0.51%
2023/11/01	10.1	32.00	17	32.17	31.90	-6.9	13,002	-0.05%
2023/10/31	254.5	32.00	78	32.00	32.00	176.5	13,902	1.27%	大買/鉅額交易
2023/10/30	2	32.75	6	32.65	32.80	-4	16,190	-0.02%
2023/10/27	13.4	32.90	2	32.98	32.80	11.4	16,241	0.07%
2023/10/26	14.1	32.90	3	33.03	32.80	11.1	16,488	0.07%
2023/10/25	3	33.78	30.1	33.99	33.45	-27.1	16,712	-0.16%
2023/10/24	25	33.11	10	33.05	33.40	15	16,883	0.09%
2023/10/23	14	32.49	3	32.60	33.05	11	17,175	0.06%
2023/10/20	38.3	32.00	1	32.10	32.10	37.3	17,530	0.21%
2023/10/19	7.2	32.96	4	32.71	32.80	3.2	18,760	0.02%
2023/10/18	30.4	33.17	4	33.10	32.90	26.4	19,514	0.14%
2023/10/17	11.8	34.01	7	33.75	33.60	4.8	19,983	0.02%
2023/10/16	27.3	34.23	2	34.25	34.25	25.3	20,170	0.13%
2023/10/13	12.6	35.26	4	35.33	34.95	8.6	21,179	0.04%
2023/10/12	12.1	35.48	8	35.53	35.50	4.1	22,483	0.02%
2023/10/11	15.2	35.88	9	36.53	35.35	6.2	22,863	0.03%
2023/10/06	20.7	36.57	12	36.70	36.40	8.7	23,403	0.04%
2023/10/05	15	36.99	11	37.34	36.90	4	23,809	0.02%
2023/10/04	18.1	37.00	8	37.01	36.85	10.1	24,245	0.04%
2023/10/03	31.1	37.88	44.1	38.95	37.75	-12.9	24,742	-0.05%
2023/10/02	68	39.12	82.1	38.80	38.60	-14.1	24,700	-0.06%
2023/09/28	49	38.28	165.7	38.02	38.45	-116.7	24,534	-0.48%	大賣/鉅額交易
2023/09/27	41	36.68	35	36.83	36.70	6	24,392	0.02%
2023/09/26	29	36.49	70.7	36.23	36.35	-41.6	24,300	-0.17%
2023/09/25	28	35.20	29.3	34.87	35.25	-1.3	24,137	-0.01%
2023/09/22	18	34.34	20	33.98	34.40	-2	24,427	-0.01%
2023/09/21	22.5	33.61	0.3	33.81	33.45	22.2	24,577	0.09%
2023/09/20	16.1	34.08	6	34.23	34.10	10.1	24,714	0.04%
2023/09/19	11.7	34.51	18	34.79	34.10	-6.3	25,156	-0.02%
2023/09/18	9	34.78	7	35.10	34.65	2	25,310	0.01%
2023/09/15	13.6	34.91	10	34.91	35.10	3.6	25,673	0.01%
2023/09/14	18	34.78	7	34.87	34.85	11	25,991	0.04%
2023/09/13	8.1	34.50	4.2	34.78	34.40	3.9	26,462	0.01%
2023/09/12	2.2	34.88	5.2	35.00	34.80	-3.1	27,933	-0.01%
2023/09/11	16.3	35.59	14	35.83	35.15	2.3	28,871	0.01%
2023/09/08	11	36.08	7	36.45	35.95	4	29,379	0.01%
2023/09/07	13	36.35	15.6	36.42	36.35	-2.6	30,161	-0.01%
2023/09/06	17	36.25	14.3	36.35	36.25	2.7	31,062	0.01%
2023/09/05	14.1	36.18	11	36.48	36.10	3.1	32,646	0.01%
2023/09/04	39	36.66	28	36.75	36.45	11	35,956	0.03%
2023/09/01	8	36.51	17.6	36.86	36.45	-9.6	38,926	-0.02%
2023/08/31	37	36.51	39.1	36.48	36.95	-2.1	42,430	0.00%
2023/08/30	11	35.81	15	35.89	35.75	-4	43,137	-0.01%
2023/08/29	6.2	35.01	10.1	35.41	35.50	-4	43,762	-0.01%
2023/08/28	22.2	35.32	20	35.21	35.15	2.2	43,860	0.00%
2023/08/25	2	35.80	23	35.82	36.00	-21	43,928	-0.05%
2023/08/24	16	35.93	47.4	36.07	35.85	-31.4	44,056	-0.07%
2023/08/23	17.3	35.88	22	35.82	35.90	-4.7	44,190	-0.01%
2023/08/22	28	35.95	11	36.18	35.85	17	44,503	0.04%
2023/08/21	19	36.42	34.1	36.40	36.35	-15.1	44,699	-0.03%
2023/08/18	45.1	36.22	45.1	36.27	36.00	0.1	44,769	0.00%
2023/08/17	41.1	36.07	31.1	35.90	36.15	10.1	44,812	0.02%
2023/08/16	30.1	34.73	23.1	34.78	35.15	7	45,047	0.02%
2023/08/15	28	34.47	25.3	34.49	34.70	2.7	45,745	0.01%
2023/08/14	34.4	33.80	21.4	33.78	33.60	12.9	46,303	0.03%
2023/08/11	44.7	35.16	20	35.02	34.65	24.7	46,414	0.05%
2023/08/10	44.9	35.94	28	36.02	35.70	16.9	46,556	0.04%
2023/08/09	38.3	37.05	34.1	37.33	36.85	4.2	46,722	0.01%
2023/08/08	26.3	36.78	28	37.23	36.55	-1.7	46,782	0.00%
2023/08/07	67.3	36.73	12	36.78	37.00	55.3	47,425	0.12%
2023/08/04	162	37.11	65	37.29	37.35	97	48,362	0.20%	大買/
2023/08/02	122.3	39.42	170.5	39.70	39.25	-48.2	48,205	-0.10%	大買/大賣/
2023/08/01	31.3	37.54	16.1	37.88	37.50	15.2	46,944	0.03%
2023/07/31	31.5	37.69	37.2	37.87	37.65	-5.6	48,426	-0.01%
2023/07/28	54.3	38.04	21	38.34	38.05	33.3	50,109	0.07%
2023/07/27	43.1	38.48	22.5	38.63	38.55	20.6	50,332	0.04%
2023/07/26	42.9	38.69	25	39.17	38.35	17.9	50,990	0.04%
2023/07/25	55.3	39.02	46	39.26	39.25	9.3	50,730	0.02%
2023/07/24	170.5	39.91	69.5	40.34	38.80	101	50,319	0.20%	大買/
2023/07/21	36.6	39.77	35.5	40.02	39.75	1.1	49,129	0.00%
2023/07/20	15.4	39.23	55.1	39.31	39.60	-39.6	48,499	-0.08%
2023/07/19	20.2	38.13	27	38.30	38.25	-6.9	48,038	-0.01%
2023/07/18	99.4	39.54	128.1	39.50	38.55	-28.7	47,915	-0.06%	大賣/
2023/07/17	74.1	39.46	130.1	39.31	39.45	-56	47,115	-0.12%	大賣/
2023/07/14	61.7	38.02	38.2	37.76	37.60	23.5	46,247	0.05%
2023/07/13	109.9	38.82	102	38.76	38.05	7.9	46,233	0.02%	大買/大賣/
2023/07/12	26.4	39.31	56.4	39.22	39.40	-30.1	45,854	-0.07%
2023/07/11	34.2	39.15	43.2	39.18	38.70	-9	46,018	-0.02%
2023/07/10	26.2	39.02	65.4	39.01	38.95	-39.3	46,535	-0.08%
2023/07/07	36.5	37.56	22.1	37.80	37.90	14.4	47,187	0.03%
2023/07/06	29.1	38.52	37	38.35	38.10	-8	47,423	-0.02%
2023/07/05	24	39.01	63.3	39.05	39.15	-39.3	47,541	-0.08%
2023/07/04	28.2	38.26	76.1	38.59	38.25	-47.9	47,450	-0.10%
2023/07/03	32.1	38.83	44.4	39.02	38.60	-12.3	47,692	-0.03%
2023/06/30	75.3	38.47	44	38.32	38.60	31.3	47,357	0.07%
2023/06/29	30	37.20	31.5	37.44	37.40	-1.5	47,382	0.00%
2023/06/28	31.2	36.90	7	36.99	36.75	24.2	47,669	0.05%
2023/06/27	71.5	37.77	21.7	38.02	36.95	49.8	47,668	0.10%
2023/06/26	25.7	37.82	58.5	37.88	38.10	-32.9	48,044	-0.07%
2023/06/21	48.5	38.25	24	38.17	38.00	24.5	48,710	0.05%
2023/06/20	36.1	38.48	14	38.57	38.70	22.1	48,365	0.05%
2023/06/19	19.1	38.52	15.1	38.69	38.15	4.1	48,045	0.01%
2023/06/16	196.6	39.16	101.1	39.23	38.50	95.5	47,705	0.20%	大買/大賣/
2023/06/15	79.3	37.50	59.4	37.86	38.10	19.8	46,305	0.04%
2023/06/14	31.1	37.86	42	38.04	37.60	-10.9	45,571	-0.02%
2023/06/13	74	37.84	54.1	38.02	37.80	19.9	45,133	0.04%
2023/06/12	83.2	38.63	37	38.87	38.40	46.2	44,542	0.10%
2023/06/09	144	39.59	126.4	39.64	39.50	17.7	43,814	0.04%	大買/大賣/
2023/06/08	138	40.34	104.3	40.67	40.50	33.7	42,292	0.08%	大買/大賣/
2023/06/07	172.1	37.18	221.5	38.38	39.20	-49.4	39,128	-0.13%	大買/大賣/
2023/06/06	189.9	36.15	223.6	35.98	35.65	-33.7	36,364	-0.09%	大買/大賣/
2023/06/05	73	32.84	84.1	34.30	34.80	-11.1	33,276	-0.03%
2023/06/02	40.1	31.76	69.2	31.82	31.65	-29.1	32,861	-0.09%
2023/06/01	17.7	30.90	13.1	31.06	30.85	4.6	32,232	0.01%
2023/05/31	13.1	30.99	39	30.67	31.10	-25.9	32,140	-0.08%
2023/05/30	40.1	30.59	28	30.84	30.50	12.1	32,073	0.04%
2023/05/29	14.1	31.03	20.2	31.15	31.00	-6.1	31,878	-0.02%
2023/05/26	47.1	30.70	26.1	30.79	30.75	21	31,692	0.07%
2023/05/25	22.2	31.49	32.4	31.75	31.20	-10.2	31,400	-0.03%
2023/05/24	21.2	31.62	7.6	31.62	31.60	13.6	31,212	0.04%
2023/05/23	29.1	31.67	22.1	31.84	31.75	7	31,263	0.02%
2023/05/22	47.1	31.64	50.2	31.81	31.80	-3.1	31,141	-0.01%
2023/05/19	86.2	31.60	80.1	31.90	31.25	6.1	30,602	0.02%
2023/05/18	62.1	31.35	74.6	31.40	31.35	-12.5	30,165	-0.04%
2023/05/17	50.5	30.91	44.6	30.84	30.50	5.9	29,950	0.02%
2023/05/16	36	30.55	42.1	30.54	30.60	-6.1	29,520	-0.02%
2023/05/15	41	29.96	27	30.03	30.25	14	29,140	0.05%
2023/05/12	48.3	29.73	37	29.37	29.55	11.3	28,650	0.04%
2023/05/11	48.3	29.73	37	29.37	28.95	11.3	28,352	0.04%
2023/05/10	40.2	30.75	36	31.01	30.90	4.2	27,516	0.02%
2023/05/09	35.1	30.59	36.1	30.80	30.05	-1	26,294	0.00%
2023/05/08	35	31.69	58.8	31.69	32.00	-23.8	25,548	-0.09%
2023/05/05	94	31.33	68.8	31.50	31.30	25.2	24,560	0.10%
2023/05/04	47.8	30.65	132.8	30.81	31.00	-84.9	23,319	-0.36%	大賣/
2023/05/03	11	29.08	15	28.95	28.95	-4	22,140	-0.02%
2023/05/02	12	28.61	71.5	28.56	29.20	-59.5	22,145	-0.27%
2023/04/28	18	27.43	20.9	27.60	27.40	-2.9	21,305	-0.01%
2023/04/27	12	26.98	10	27.14	27.05	2	21,187	0.01%
2023/04/26	12.6	26.96	12.6	27.09	27.10	0	21,097	0.00%
2023/04/25	29.3	27.32	12	27.28	27.30	17.3	20,958	0.08%
2023/04/24	24	27.82	22.1	27.73	27.80	1.9	20,783	0.01%
2023/04/21	38.2	27.14	10.1	27.21	27.10	28.2	20,617	0.14%
2023/04/20	31.4	27.94	15	27.69	27.80	16.4	20,428	0.08%
2023/04/19	54.1	28.16	59.7	28.26	28.40	-5.6	20,163	-0.03%
2023/04/18	38.1	27.92	226	27.40	27.45	-187.9	19,694	-0.95%	大賣/鉅額交易
2023/04/17	231.3	28.46	94	28.58	28.40	137.3	19,352	0.71%	大買/鉅額交易
2023/04/14	26	29.20	61.9	28.93	28.60	-35.9	19,482	-0.18%
2023/04/13	144.6	28.58	52.2	28.53	28.70	92.4	18,938	0.49%	大買/
2023/04/12	48.2	28.34	78.5	28.34	28.70	-30.3	17,837	-0.17%
2023/04/11	39	27.46	20.1	27.58	27.35	18.9	16,489	0.11%
2023/04/10	30	27.12	22.9	27.19	26.85	7.1	15,894	0.04%
2023/04/07	26.2	27.16	46.5	27.15	27.20	-20.3	15,446	-0.13%
2023/04/06	30	26.81	47.8	26.76	26.75	-17.8	14,737	-0.12%
2023/03/31	10	25.95	12.4	26.12	25.85	-2.4	14,106	-0.02%
2023/03/30	40	26.44	21	26.86	26.15	19	13,930	0.14%
2023/03/29	53	26.58	28.7	26.29	26.55	24.3	13,503	0.18%
2023/03/28	18.2	25.57	25	25.68	25.50	-6.8	12,991	-0.05%
2023/03/27	63.5	26.64	64	26.99	26.25	-0.5	12,779	0.00%
2023/03/24	43	26.26	84.3	26.37	26.15	-41.3	11,861	-0.35%
2023/03/23	11.2	24.93	4	24.90	25.05	7.2	10,985	0.07%
2023/03/22	9.3	24.78	4	25.00	24.75	5.3	11,030	0.05%
2023/03/21	12	25.21	35.6	25.51	25.00	-23.6	10,986	-0.22%
2023/03/20	27.1	25.22	49	25.25	25.20	-21.9	10,938	-0.20%
2023/03/17	33.1	25.22	2.1	24.98	24.95	31	10,975	0.28%
2023/03/16	16.3	25.37	8	25.47	25.40	8.3	10,732	0.08%
2023/03/15	8	26.06	37.6	26.16	26.05	-29.6	10,642	-0.28%
2023/03/14	12.2	25.51	11.4	25.48	25.55	0.8	10,649	0.01%
2023/03/13	19.6	24.64	13.1	24.44	24.80	6.5	10,504	0.06%
2023/03/10	17.1	25.22	13	25.09	24.95	4.1	10,655	0.04%
2023/03/09	73.6	26.56	41.6	26.27	26.20	32	10,463	0.31%
2023/03/08	57	26.15	75.6	26.43	27.05	-18.6	10,247	-0.18%
2023/03/07	50.1	25.75	86.3	25.80	25.80	-36.2	9,690	-0.37%
2023/03/06	6	24.97	16.6	25.08	24.90	-10.6	9,105	-0.12%
2023/03/03	9	24.67	21	24.73	24.60	-12	8,982	-0.13%
2023/03/02	9	24.74	18.1	24.86	24.90	-9.1	8,879	-0.10%
2023/03/01	2.5	24.12	10	24.10	24.15	-7.5	8,746	-0.09%
2023/02/24	8.1	24.34	0	0.00	24.25	8.1	8,686	0.09%
2023/02/23	16.6	24.97	17	24.67	24.60	-0.4	8,618	0.00%
2023/02/22	16	25.07	6.5	25.00	24.90	9.5	8,528	0.11%
2023/02/21	17	25.26	72	25.32	25.20	-55	8,367	-0.66%
2023/02/20	24	25.00	134.2	24.87	25.05	-110.2	8,186	-1.35%	大賣/鉅額交易
2023/02/17	58.2	24.30	21.1	24.30	24.35	37.1	8,247	0.45%
2023/02/16	66	24.71	42.5	24.62	24.50	23.6	8,317	0.28%
2023/02/15	43.1	24.19	168.1	24.07	24.40	-125.1	7,883	-1.59%	大賣/鉅額交易
2023/02/14	24.3	23.20	1	23.15	23.15	23.3	7,305	0.32%
2023/02/13	5	23.34	7	23.29	23.30	-2	7,282	-0.03%
2023/02/10	11.6	23.36	3.2	23.48	23.30	8.4	7,222	0.12%
2023/02/09	4	23.69	28.4	23.76	23.60	-24.4	7,214	-0.34%
2023/02/08	15.1	23.28	1	23.55	23.25	14.1	7,010	0.20%
2023/02/07	11	23.26	8	23.44	23.50	3	6,953	0.04%
2023/02/06	38.7	23.47	17	23.32	23.15	21.7	6,919	0.31%
2023/02/03	4.3	23.43	5	23.58	23.50	-0.8	6,878	-0.01%
2023/02/02	45	24.09	52.1	24.20	23.95	-7.1	6,752	-0.11%
2023/02/01	82.2	23.86	125.1	23.88	24.10	-42.9	6,397	-0.67%	大賣/
2023/01/31	44.4	22.05	111.2	22.19	23.00	-66.8	5,630	-1.19%	大賣/
2023/01/30	17	21.12	27	21.13	21.15	-10	5,137	-0.19%
2023/01/17	4	20.48	0	0.00	20.55	4	5,089	0.08%
2023/01/16	1	20.30	2	20.35	20.35	-1	5,134	-0.02%
2023/01/13	4.1	20.49	72	20.57	20.35	-68	5,137	-1.32%
2023/01/12	73	20.82	11	20.78	20.65	62	5,133	1.21%
2023/01/11	4.1	20.56	2	20.50	20.50	2.1	5,090	0.04%
2023/01/10	29	20.80	26	20.52	20.45	3	5,085	0.06%
2023/01/09	21.5	20.80	1	20.80	20.80	20.5	5,067	0.40%
2023/01/06	3.1	20.82	3	20.92	20.80	0.1	5,054	0.00%
2023/01/05	3	21.35	3	21.28	21.25	0	5,063	0.00%
2023/01/04	48.1	21.71	55.8	21.73	21.50	-7.7	4,984	-0.16%
2023/01/03	27	20.92	82.1	21.03	20.85	-55.1	4,544	-1.21%
2022/12/30	0	0.00	6	20.47	20.30	-6	4,385	-0.14%
2022/12/29	6	20.06	6	20.18	20.15	0	4,372	0.00%
2022/12/28	0	0.00	30.2	20.38	20.30	-30.2	4,373	-0.69%
2022/12/27	15.1	20.58	2	20.53	20.55	13.1	4,356	0.30%
2022/12/26	7	20.53	20	20.60	20.50	-13	4,348	-0.30%
2022/12/23	1	20.40	2	20.45	20.50	-1	4,347	-0.02%
2022/12/22	4	20.50	9.5	20.44	20.40	-5.5	4,360	-0.13%
2022/12/21	21.1	20.28	2	20.65	20.25	19.1	4,403	0.43%
2022/12/20	3.1	19.90	5	20.35	19.75	-1.9	4,355	-0.04%
2022/12/19	18.1	20.23	0.1	20.30	20.15	18	4,377	0.41%
2022/12/16	14.1	20.52	10	20.75	20.75	4.1	4,371	0.09%
2022/12/15	15	21.02	84	20.98	20.95	-69	4,337	-1.59%
2022/12/14	60.7	20.96	31	20.90	20.75	29.7	4,303	0.69%
2022/12/13	8	20.54	0	0.00	20.50	8	4,265	0.19%
2022/12/12	25.2	21.11	9	20.93	20.85	16.2	4,301	0.38%
2022/12/09	22	20.76	14.1	20.78	20.80	7.9	4,192	0.19%
2022/12/08	2	20.38	4	20.39	20.20	-2	4,016	-0.05%
2022/12/07	6	20.58	5	20.81	20.00	1	3,986	0.03%
2022/12/06	57	21.03	21	21.27	20.75	36	3,905	0.92%
2022/12/05	22	20.54	3	20.60	20.60	19	3,654	0.52%
2022/12/02	32	20.52	54.4	20.42	20.65	-22.4	3,587	-0.62%
2022/12/01	9.1	19.56	1.3	19.53	19.45	7.8	3,338	0.23%
2022/11/30	58	19.91	52	19.52	19.70	6	3,315	0.18%
2022/11/29	0.1	18.75	6	18.98	19.05	-5.9	3,186	-0.19%
2022/11/25	55	18.97	7	19.03	18.65	48	3,240	1.48%
2022/11/24	0	0.00	0.1	18.75	18.80	-0.1	3,240	0.00%
2022/11/23	1	18.70	0	0.00	18.75	1	3,269	0.03%
2022/11/22	0.6	18.66	0	0.00	18.55	0.6	3,316	0.02%
2022/11/21	1.3	18.79	3	18.73	18.55	-1.7	3,392	-0.05%
2022/11/18	7	18.56	1	18.70	18.50	6	3,406	0.18%
2022/11/17	5	18.95	8	19.03	19.00	-3	3,389	-0.09%
2022/11/16	16	19.01	16.2	19.08	18.95	-0.2	3,367	0.00%
2022/11/15	49	19.58	28.3	19.10	19.40	20.7	3,289	0.63%
2022/11/14	26.3	18.40	9	18.36	18.90	17.3	2,968	0.58%
2022/11/11	1	17.25	30	17.37	17.20	-29	2,765	-1.05%
2022/11/09	5.2	17.54	1	17.45	17.50	4.2	2,813	0.15%
2022/11/08	7	17.54	0	0.00	17.45	7	2,842	0.25%
2022/11/07	3	17.57	3	17.40	17.55	0	2,843	0.00%
2022/11/04	1	16.90	1	16.95	17.00	0	2,830	0.00%
2022/11/03	2	16.70	0	0.00	16.90	2	2,881	0.07%
2022/11/02	0	0.00	2	17.25	17.00	-2	2,906	-0.07%
2022/11/01	0	0.00	2	16.95	16.95	-2	2,912	-0.07%
2022/10/31	0.1	16.60	2.2	16.63	16.55	-2.1	2,945	-0.07%
2022/10/28	3	16.67	6	16.72	16.45	-3	3,124	-0.10%
2022/10/27	2	16.75	0	0.00	16.85	2	3,447	0.06%
2022/10/26	2.1	16.53	0.1	16.60	16.50	2	3,476	0.06%
2022/10/25	5.1	16.81	2	16.85	16.65	3.1	3,537	0.09%
2022/10/24	4.1	16.85	5	16.81	16.75	-0.9	3,550	-0.02%
2022/10/21	8	16.30	3.7	16.32	16.20	4.3	3,555	0.12%
2022/10/20	0.7	16.05	0.3	16.60	16.55	0.4	3,560	0.01%
2022/10/19	4.2	16.63	4	16.63	16.40	0.2	3,557	0.00%
2022/10/18	0	0.00	3.1	16.37	16.50	-3.1	3,638	-0.09%
2022/10/17	0.1	15.80	1	16.30	16.30	-1	3,648	-0.03%
2022/10/14	7	16.40	16	16.35	16.35	-9	3,670	-0.25%
2022/10/13	6.1	16.22	46	16.00	15.90	-39.9	3,697	-1.08%
2022/10/12	4.9	16.85	2	16.90	16.80	2.9	3,650	0.08%
2022/10/11	6.1	17.39	45	17.31	17.25	-39	3,661	-1.06%
2022/10/07	31	18.25	0	0.00	18.15	31	3,654	0.85%
2022/10/06	7	18.38	5	18.44	18.35	2	3,688	0.05%
2022/10/05	0.2	18.60	7	18.75	18.50	-6.8	3,744	-0.18%
2022/10/04	1	18.45	2	18.30	18.40	-1	3,854	-0.03%
2022/10/03	2.3	18.00	3.1	18.04	18.10	-0.8	3,918	-0.02%
2022/09/30	10.2	17.99	8	18.11	18.20	2.2	3,968	0.06%
2022/09/29	4	18.26	1	18.60	18.40	3	4,014	0.07%
2022/09/28	7.3	18.26	50	18.21	17.85	-42.7	4,154	-1.03%
2022/09/27	5	19.11	0	0.00	19.30	5	4,195	0.12%
2022/09/26	6.5	19.45	1	19.10	19.30	5.5	4,277	0.13%
2022/09/23	3	20.15	0	0.00	20.20	3	4,572	0.07%
2022/09/22	7	20.11	0	0.00	20.25	7	4,718	0.15%
2022/09/21	4	20.36	0	0.00	20.35	4	4,934	0.08%
2022/09/20	8	20.74	5	20.81	20.75	3	5,447	0.06%
2022/09/19	11	20.70	9	20.70	20.60	2	5,664	0.04%
2022/09/16	5.3	20.24	0	0.00	20.05	5.3	5,833	0.09%
2022/09/15	6	20.10	3	20.05	20.05	3	5,882	0.05%
2022/09/14	4	19.99	3	20.02	20.10	1	6,010	0.02%
2022/09/13	0.5	20.50	2	20.40	20.45	-1.5	6,039	-0.02%
2022/09/12	1	20.30	1	20.30	20.35	0	6,108	0.00%
2022/09/08	4	20.10	0.1	20.25	20.05	3.9	6,167	0.06%
2022/09/07	1.2	20.01	0	0.00	19.95	1.2	6,226	0.02%
2022/09/06	14.1	20.17	3	20.15	20.15	11.1	6,350	0.17%
2022/09/05	1.3	20.65	6	20.63	20.60	-4.8	6,376	-0.07%
2022/09/02	4.1	21.20	5	21.21	20.95	-1	6,381	-0.01%
2022/09/01	16.5	21.37	5	21.41	21.30	11.5	6,396	0.18%
2022/08/31	3.1	21.90	1	21.95	21.85	2.1	6,385	0.03%
2022/08/30	6	22.21	9	22.09	22.05	-3	6,416	-0.05%
2022/08/29	4	21.70	6	21.83	21.70	-2	6,421	-0.03%
2022/08/26	18.1	23.46	29.3	23.47	23.35	-11.2	6,404	-0.17%
2022/08/25	8.2	23.41	3	23.30	23.30	5.2	6,413	0.08%
2022/08/24	17	23.32	0	0.00	23.30	17	6,494	0.26%
2022/08/23	0.1	23.15	4	23.25	23.25	-3.9	6,755	-0.06%
2022/08/22	2	23.25	1	23.45	23.20	1	6,962	0.01%
2022/08/19	1	23.00	2	23.00	23.15	-1	7,041	-0.01%
2022/08/18	2	22.90	2	23.10	23.15	0	7,114	0.00%
2022/08/17	2	22.95	11	22.94	23.00	-9	7,267	-0.12%
2022/08/16	16	22.72	5.1	22.81	22.70	10.9	7,405	0.15%
2022/08/15	14	22.78	9	22.84	22.80	5	7,460	0.07%
2022/08/12	10	22.40	0.4	22.45	22.35	9.6	7,511	0.13%
2022/08/11	0.1	22.25	0	0.00	22.10	0.1	7,569	0.00%
2022/08/10	13	22.06	9	22.11	22.25	4	7,677	0.05%
2022/08/09	14	21.70	0	0.00	21.75	14	7,728	0.18%
2022/08/08	0.2	21.55	19	20.89	21.45	-18.9	7,791	-0.24%
2022/08/05	10.5	20.96	2	21.05	21.15	8.5	7,918	0.11%
2022/08/04	10.1	20.29	6	20.48	20.50	4.1	8,081	0.05%
2022/08/03	42.5	21.58	4	21.68	21.25	38.5	8,271	0.47%
2022/08/02	9	23.51	2	23.75	23.35	7	8,078	0.09%
2022/08/01	4	23.86	4	23.96	23.85	0	8,278	0.00%
2022/07/29	12.1	23.84	2	23.88	23.80	10.1	8,336	0.12%
2022/07/28	7.4	23.80	6	23.78	23.65	1.4	8,409	0.02%
2022/07/27	1	23.50	8	23.50	23.60	-7	8,452	-0.08%
2022/07/26	3	23.58	0	0.00	23.50	3	8,758	0.03%
2022/07/25	14	23.93	8	23.95	23.80	6	9,126	0.07%
2022/07/22	3	23.47	6	23.35	23.35	-3	9,459	-0.03%
2022/07/21	4	23.26	0	0.00	23.40	4	9,984	0.04%
2022/07/20	1	23.65	1	23.75	23.40	0	11,019	0.00%
2022/07/18	3	23.70	2	23.75	23.60	1	11,890	0.01%
2022/07/15	7	23.21	3	23.20	23.20	4	12,261	0.03%
2022/07/14	1	22.60	1	23.20	23.25	0	12,674	0.00%
2022/07/13	12	22.91	3	22.83	22.90	9	13,397	0.07%
2022/07/12	7.1	22.50	6	22.38	22.15	1.1	13,715	0.01%
2022/07/11	3.1	23.39	12	23.39	23.40	-9	14,595	-0.06%
2022/07/08	1.1	24.19	0	0.00	24.05	1.1	15,072	0.01%
2022/07/07	7	23.81	0	0.00	24.05	7	15,408	0.05%
2022/07/06	32.2	24.32	41	23.55	23.60	-8.9	15,750	-0.06%
2022/07/05	13.1	25.13	10	25.00	25.05	3.1	16,188	0.02%
2022/07/04	6	25.03	2.1	24.91	24.95	3.9	16,491	0.02%
2022/07/01	46.1	25.94	17	26.11	25.15	29.1	16,686	0.17%
2022/06/30	42	25.87	4.1	25.88	25.90	38	16,644	0.23%
2022/06/29	6	26.11	29	26.01	26.00	-23	16,923	-0.14%
2022/06/28	19	26.02	56.5	26.32	26.30	-37.5	17,658	-0.21%
2022/06/27	4	25.61	22.1	25.50	25.65	-18.1	17,437	-0.10%
2022/06/24	21	24.75	20.5	24.68	25.05	0.5	17,648	0.00%
2022/06/23	0	0.00	1	23.10	23.30	-1	18,132	-0.01%
2022/06/22	12	23.83	0	0.00	23.10	12	18,417	0.07%
2022/06/21	1	23.10	5	23.13	23.40	-4	19,090	-0.02%
2022/06/20	22.1	22.99	0	0.00	22.65	22.1	19,275	0.11%
2022/06/17	1.1	23.49	2	23.53	23.50	-1	19,820	0.00%
2022/06/16	12.2	23.97	1	24.40	23.70	11.2	20,589	0.05%
2022/06/15	11	24.62	3	24.63	24.30	8	20,702	0.04%
2022/06/14	0	24.05	7	24.06	24.30	-7	21,396	-0.03%
2022/06/13	16.2	24.21	2.1	24.23	24.15	14.1	22,083	0.06%
2022/06/10	11.2	24.82	1	24.80	24.80	10.2	22,111	0.05%
2022/06/09	5	25.11	3	25.13	25.20	2	22,105	0.01%
2022/06/08	0.2	25.18	0	0.00	25.00	0.2	22,093	0.00%
2022/06/07	10	25.40	2	25.40	25.35	8	22,136	0.04%
2022/06/06	4.1	25.52	0	0.00	25.45	4.1	22,251	0.02%
2022/06/02	12.1	25.66	6	25.58	25.55	6.1	22,264	0.03%
2022/06/01	23.1	26.28	8	26.10	26.15	15.1	22,225	0.07%
2022/05/31	9	26.37	13.1	26.50	26.40	-4.1	22,239	-0.02%
2022/05/30	10	26.01	32	26.31	26.35	-22	21,982	-0.10%
2022/05/27	14	25.54	4	25.63	25.30	10	21,776	0.05%
2022/05/26	2	25.38	1	25.95	25.35	1	21,679	0.00%
2022/05/25	3	25.60	4	25.65	25.60	-1	21,588	0.00%
2022/05/24	21	25.37	10.1	25.24	25.10	10.9	21,447	0.05%
2022/05/23	12	25.92	20	25.96	25.85	-8	21,266	-0.04%
2022/05/20	11	25.70	14	25.65	25.40	-3	21,200	-0.01%
2022/05/19	8	25.14	4	25.34	25.55	4	21,124	0.02%
2022/05/18	2	25.50	4	25.50	25.60	-2	21,041	-0.01%
2022/05/17	10.1	25.10	4	25.15	25.20	6.1	20,905	0.03%
2022/05/16	2	24.55	4	24.71	24.75	-2	20,794	-0.01%
2022/05/13	7	24.40	7	24.43	24.60	0	20,704	0.00%
2022/05/12	10.3	23.93	2	23.68	23.50	8.3	20,552	0.04%
2022/05/11	40.1	24.87	11	24.75	24.35	29.1	20,338	0.14%
2022/05/10	3	25.90	5	26.04	26.00	-2	19,990	-0.01%
2022/05/09	16.1	25.89	4	25.96	25.85	12.1	19,871	0.06%
2022/05/06	58.1	27.00	5.5	27.10	27.00	52.6	19,662	0.27%
2022/05/05	1	27.70	2	27.88	27.55	-1	19,592	-0.01%
2022/05/04	1	27.45	2	27.55	27.45	-1	19,507	-0.01%
2022/05/03	17.1	27.70	14	27.54	27.45	3.1	19,425	0.02%
2022/04/29	23.2	28.57	25	28.63	28.35	-1.8	19,134	-0.01%
2022/04/28	63.7	29.39	97	29.82	29.05	-33.3	18,765	-0.18%
2022/04/27	42.1	29.85	6	30.08	29.75	36.1	18,340	0.20%
2022/04/26	116	29.86	73.1	29.95	29.95	42.9	17,840	0.24%	大買/
2022/04/25	40.3	28.50	6	28.34	28.45	34.3	16,770	0.20%
2022/04/22	21	30.27	30.5	30.21	30.10	-9.5	16,309	-0.06%
2022/04/21	64.2	29.91	16	29.56	29.70	48.2	15,852	0.30%
2022/04/20	48	30.53	10	30.67	30.30	38	15,463	0.25%
2022/04/19	54.1	30.17	63	30.41	30.80	-9	15,050	-0.06%
2022/04/18	36	30.13	10.1	30.34	29.90	25.9	14,302	0.18%
2022/04/15	54	30.74	67.3	30.63	30.35	-13.3	13,943	-0.10%
2022/04/14	12	29.71	63	29.88	30.15	-51	12,986	-0.39%
2022/04/13	6	29.19	8	29.37	29.30	-2	12,442	-0.02%
2022/04/12	20.1	29.03	8.7	29.33	29.10	11.4	12,085	0.09%
2022/04/11	44.1	29.30	33	29.75	28.90	11.1	11,717	0.09%
2022/04/08	34	29.21	50.3	29.38	29.35	-16.3	11,133	-0.15%
2022/04/07	12.1	28.57	50	28.45	28.15	-37.9	10,734	-0.35%
2022/04/06	9	29.51	22.7	29.39	29.60	-13.7	10,485	-0.13%
2022/04/01	41	29.19	64.4	29.27	29.00	-23.4	10,204	-0.23%
2022/03/31	30	29.18	49.3	29.39	28.75	-19.3	9,773	-0.20%
2022/03/30	21.1	28.41	29	28.27	28.45	-7.9	8,828	-0.09%
2022/03/29	19	28.83	42.1	28.71	28.65	-23.1	8,542	-0.27%
2022/03/28	17	28.34	132.2	28.15	28.75	-115.2	8,081	-1.43%	大賣/鉅額交易
2022/03/25	37	27.71	40.1	27.84	27.80	-3.1	7,382	-0.04%
2022/03/24	108	27.94	137	27.83	27.75	-29	7,265	-0.40%	大買/大賣/
2022/03/23	4	26.93	10.4	27.19	27.10	-6.4	6,549	-0.10%
2022/03/22	105	27.23	51.8	27.10	27.45	53.2	6,329	0.84%	大買/
2022/03/21	80	26.64	201.8	26.71	27.00	-121.8	5,717	-2.13%	大賣/鉅額交易
2022/03/18	10	25.42	21	25.49	25.30	-11	4,929	-0.22%
2022/03/17	54	25.59	72	25.50	25.80	-18	4,815	-0.37%
2022/03/16	23	25.09	62.2	25.58	26.25	-39.2	3,987	-0.98%
2022/03/15	2	24.50	7	24.50	23.90	-5	3,310	-0.15%
2022/03/14	5	24.27	4	24.28	24.45	1	3,279	0.03%
2022/03/11	1	24.20	1	23.95	23.95	0	3,267	0.00%
2022/03/10	25	24.12	4.2	24.25	24.15	20.8	3,261	0.64%
2022/03/09	3	24.05	20	24.30	24.45	-17	3,206	-0.53%
2022/03/08	26.1	23.11	3	22.90	22.85	23.1	3,085	0.75%
2022/03/07	21.2	24.24	2	24.50	23.70	19.2	3,046	0.63%
2022/03/04	13	24.56	5	24.76	24.45	8	3,021	0.26%
2022/03/03	0	0.00	51	24.29	24.30	-51	2,939	-1.74%
2022/03/02	90	23.96	31	24.19	23.90	59	2,971	1.99%
2022/03/01	6	23.58	4	23.75	23.80	2	2,968	0.07%
2022/02/25	10.4	23.20	0	0.00	23.15	10.4	3,000	0.35%
2022/02/24	3.1	23.36	1	23.15	23.15	2.1	3,058	0.07%
2022/02/23	1	23.75	0	0.00	23.80	1	3,065	0.03%
2022/02/22	9.1	23.68	0	0.00	23.70	9.1	3,133	0.29%
2022/02/21	3	24.30	3	24.30	24.20	0	3,242	0.00%
2022/02/18	0.1	23.95	20	23.90	23.90	-19.9	3,320	-0.60%
2022/02/17	0.1	23.95	21	23.98	24.05	-20.9	3,394	-0.62%
2022/02/14	3.2	23.75	0	0.00	23.60	3.2	3,921	0.08%
2022/02/11	2	24.15	0	0.00	24.15	2	4,115	0.05%
2022/02/09	3	24.13	0	0.00	24.25	3	4,462	0.07%
2022/02/08	0	0.00	8.2	23.95	24.15	-8.2	4,596	-0.18%
2022/02/07	21	23.80	4	23.63	23.95	17	4,742	0.36%
2022/01/26	2	22.38	2	22.48	22.85	0	5,026	0.00%
2022/01/25	3	22.70	0	0.00	22.55	3	5,675	0.05%
2022/01/24	3.1	22.95	0	0.00	22.95	3.1	6,206	0.05%
2022/01/21	3.1	23.85	1	23.65	23.50	2.1	6,222	0.03%
2022/01/20	0	0.00	0.6	24.00	23.95	-0.6	6,244	-0.01%
2022/01/19	12.1	23.60	0	0.00	23.95	12.1	6,273	0.19%
2022/01/18	5	23.90	0	0.00	23.80	5	6,247	0.08%
2022/01/17	4	23.89	1	23.90	23.95	3	6,252	0.05%
2022/01/14	5.1	24.00	1	23.95	24.00	4.1	6,330	0.06%
2022/01/13	1	24.55	3	24.55	24.35	-2	6,428	-0.03%
2022/01/12	1.2	24.04	2.3	24.20	24.20	-1.1	6,560	-0.02%
2022/01/11	1.1	24.22	0	0.00	24.30	1.1	6,571	0.02%
2022/01/07	4	24.26	9	24.47	24.30	-5	6,820	-0.07%
2022/01/06	7	24.71	9.3	24.83	24.65	-2.4	6,815	-0.03%
2022/01/05	4	25.03	3.4	25.00	24.80	0.7	6,871	0.01%
2022/01/04	2	24.78	160.4	24.58	24.95	-158.4	6,905	-2.29%	大賣/鉅額交易
2022/01/03	3	25.00	115.1	24.72	24.70	-112.1	6,924	-1.62%	大賣/鉅額交易
2021/12/30	21	24.92	5.2	24.94	24.95	15.8	6,998	0.23%
2021/12/29	5	25.00	7	25.02	25.05	-2	7,137	-0.03%
2021/12/28	54	24.96	3	24.75	24.70	51	7,141	0.71%
2021/12/27	2.1	24.73	191	24.71	24.80	-188.9	7,259	-2.60%	大賣/鉅額交易
2021/12/24	2.1	24.86	83	24.75	24.75	-80.9	7,615	-1.06%
2021/12/23	6	24.89	1.5	24.93	24.95	4.5	7,758	0.06%
2021/12/22	12.1	24.85	3	24.95	24.85	9.1	7,827	0.12%
2021/12/21	10	25.00	8.4	24.96	25.05	1.6	7,840	0.02%
2021/12/20	23	25.34	19	25.39	25.35	4	7,910	0.05%
2021/12/17	102	24.82	9.4	24.79	24.65	92.6	7,703	1.20%	大買/
2021/12/16	12	24.30	1	24.50	24.30	11	7,643	0.14%
2021/12/15	6	24.33	11	24.30	24.30	-5	7,698	-0.06%
2021/12/14	4	24.46	11	24.35	24.20	-7	7,866	-0.09%
2021/12/13	31	25.03	23	24.92	24.80	8	8,197	0.10%
2021/12/10	8	24.71	6	24.68	24.65	2	8,217	0.02%
2021/12/09	0.6	24.75	10	24.72	24.55	-9.4	8,237	-0.11%
2021/12/08	184	24.45	0	0.00	24.30	184	8,224	2.24%	大買/鉅額交易
2021/12/07	4	24.06	3.3	24.12	24.15	0.7	8,207	0.01%
2021/12/06	4.1	24.01	1	24.00	24.00	3.1	8,202	0.04%
2021/12/03	3	24.47	5	24.11	24.10	-2	8,231	-0.02%
2021/12/02	17	24.05	12	24.09	24.15	5	8,218	0.06%
2021/12/01	0	0.00	10	24.31	24.35	-10	8,225	-0.12%
2021/11/30	2	24.50	1	24.50	24.45	1	8,237	0.01%
2021/11/29	5	24.06	3	24.07	24.25	2	8,258	0.02%
2021/11/26	4.8	24.71	7	24.73	24.55	-2.2	8,247	-0.03%
2021/11/25	7	25.03	0	0.00	25.00	7	8,236	0.08%
2021/11/24	6	25.02	1	25.20	25.05	5	8,274	0.06%
2021/11/23	7.4	24.84	9.6	24.85	24.80	-2.3	8,269	-0.03%
2021/11/22	2	25.00	4	25.05	25.10	-2	8,299	-0.02%
2021/11/19	6.1	25.20	18	25.18	25.05	-11.9	8,309	-0.14%
2021/11/18	58	25.30	13	25.17	25.45	45	8,303	0.54%
2021/11/17	140	25.02	18	25.04	24.80	122	8,230	1.48%	大買/鉅額交易
2021/11/16	13	25.05	5	25.06	25.05	8	8,189	0.10%
2021/11/15	49	25.02	22	25.24	25.00	27	8,180	0.33%
2021/11/12	28	26.46	4	26.40	26.20	24	8,018	0.30%
2021/11/11	4	27.00	27	26.80	27.00	-23	7,911	-0.29%
2021/11/10	96	27.19	35	27.03	27.05	61	7,949	0.77%
2021/11/09	12	27.49	42	27.63	27.60	-30	7,845	-0.38%
2021/11/08	38	27.59	15	27.30	27.25	23	7,679	0.30%
2021/11/05	100	27.61	68	27.57	27.35	32	7,642	0.42%
2021/11/04	74	28.10	12	27.88	27.90	62	7,595	0.82%
2021/11/03	51	27.65	54	27.80	28.05	-3	7,524	-0.04%
2021/11/02	147	27.59	85	27.56	27.75	62	7,250	0.86%	大買/
2021/11/01	3	26.80	118	26.71	27.20	-115	6,671	-1.72%	大賣/鉅額交易
2021/10/29	1	24.75	31	24.89	24.75	-30	6,307	-0.48%
2021/10/28	31	25.00	6	24.83	25.05	25	6,756	0.37%
2021/10/27	17	24.83	22	24.80	24.85	-5	6,775	-0.07%
2021/10/26	5	25.12	18	25.23	25.10	-13	6,809	-0.19%
2021/10/25	26	25.05	1	25.10	25.05	25	6,845	0.37%
2021/10/22	34	25.05	293	24.99	24.80	-259	6,955	-3.72%	大賣/鉅額交易
2021/10/21	7	25.86	7	26.09	25.50	0	7,011	0.00%
2021/10/20	59	25.83	64	26.00	26.35	-5	6,926	-0.07%
2021/10/19	2	25.25	2	25.30	25.35	0	6,833	0.00%
2021/10/18	60	25.71	64	25.37	25.20	-4	6,903	-0.06%
2021/10/15	206	25.81	5	25.55	25.30	201	6,979	2.88%	大買/鉅額交易
2021/10/14	55	24.86	2	24.70	24.65	53	6,956	0.76%
2021/10/13	4	24.46	3	24.50	24.55	1	7,165	0.01%
2021/10/12	36	25.52	1	25.60	25.30	35	7,243	0.48%
2021/10/08	47	25.89	10	25.79	25.85	37	7,302	0.51%
2021/10/07	4	25.85	8	26.11	26.10	-4	7,418	-0.05%
2021/10/06	21	25.55	4	25.68	25.55	17	7,528	0.23%
2021/10/05	3	24.80	1	25.00	25.00	2	7,713	0.03%
2021/10/04	5	25.52	6	25.53	24.80	-1	7,782	-0.01%
2021/10/01	8	27.13	13	26.90	26.15	-5	7,827	-0.06%
2021/09/30	7	26.75	1	26.90	26.75	6	7,689	0.08%
2021/09/29	20	26.45	33	26.17	26.55	-13	7,694	-0.17%
2021/09/27	0	0.00	6	25.95	26.35	-6	8,029	-0.07%
2021/09/24	1	25.20	1	25.20	25.20	0	8,368	0.00%
2021/09/23	5	25.27	2	25.25	25.20	3	9,097	0.03%
2021/09/22	11	25.05	2	25.18	25.15	9	10,530	0.09%
2021/09/17	14	26.25	1	26.55	25.95	13	11,245	0.12%
2021/09/16	29	27.33	16	27.18	26.95	13	11,377	0.11%
2021/09/15	1	26.55	6.6	26.47	26.60	-5.6	11,345	-0.05%
2021/09/14	11	25.90	0	0.00	25.80	11	11,464	0.10%
2021/09/13	1	26.40	2	26.23	26.20	-1	11,873	-0.01%
2021/09/10	2	25.50	2	25.63	25.60	0	12,116	0.00%
2021/09/09	1	25.30	10	25.20	25.30	-9	12,387	-0.07%
2021/09/08	2.1	24.83	2	25.55	24.80	0.1	12,510	0.00%
2021/09/07	5	25.60	5.2	25.84	25.80	-0.2	12,853	0.00%
2021/09/06	1	25.70	0.5	25.95	25.50	0.5	13,110	0.00%
2021/09/03	5	26.30	10.4	26.51	26.05	-5.4	13,308	-0.04%
2021/09/02	5	26.10	15	26.25	26.25	-10	13,506	-0.07%
2021/09/01	3	26.42	2	26.40	26.30	1	13,602	0.01%
2021/08/31	4	26.60	2	26.25	26.55	2	13,779	0.01%
2021/08/30	7	26.31	1	26.50	26.05	6	14,013	0.04%
2021/08/27	2	26.03	3	25.90	26.05	-1	14,229	-0.01%
2021/08/26	9	26.13	3	25.97	25.55	6	14,485	0.04%
2021/08/25	4	25.38	11	25.46	25.70	-7	14,827	-0.05%
2021/08/24	1	25.35	1	25.40	25.35	0	15,153	0.00%
2021/08/23	5	25.14	14	25.10	25.15	-9	15,967	-0.06%
2021/08/20	4	24.08	9.5	24.30	24.25	-5.5	16,902	-0.03%
2021/08/19	1	24.20	2	24.20	24.05	-1	17,534	-0.01%
2021/08/18	2.1	24.18	10	24.30	25.05	-7.9	18,007	-0.04%
2021/08/17	16.1	24.83	8	24.56	24.20	8.1	18,263	0.04%
2021/08/16	25.1	25.31	4	24.91	24.75	21.1	18,509	0.11%
2021/08/13	8.2	26.28	10	26.40	26.10	-1.8	18,716	-0.01%
2021/08/12	1	26.85	0	0.00	26.95	1	19,189	0.01%
2021/08/11	5.2	27.27	10	27.10	26.65	-4.8	20,136	-0.02%
2021/08/10	27.1	27.99	14	27.90	27.45	13.1	20,604	0.06%
2021/08/09	10	28.25	15	28.51	28.20	-5	21,128	-0.02%
2021/08/06	20	28.09	10	28.11	28.05	10	21,907	0.05%
2021/08/05	11.2	28.46	8	28.26	28.15	3.2	22,721	0.01%
2021/08/04	35.1	29.03	9	28.74	28.70	26.1	23,284	0.11%
2021/08/03	29	28.71	62	29.05	29.20	-33	24,071	-0.14%
2021/08/02	9	27.65	17	27.70	27.90	-8	24,733	-0.03%
2021/07/30	6	27.28	4	27.55	27.20	2	25,744	0.01%
2021/07/29	4	27.25	17	27.38	27.55	-13	28,156	-0.05%
2021/07/28	13.1	27.03	9	27.01	27.00	4.1	29,707	0.01%
2021/07/27	28	28.14	37	28.17	27.75	-9	30,748	-0.03%
2021/07/26	3.1	27.78	4	27.89	27.70	-0.9	31,611	0.00%
2021/07/23	11.1	27.33	12	27.63	27.70	-0.9	33,122	0.00%
2021/07/22	11	27.21	13.2	27.11	27.05	-2.2	34,888	-0.01%
2021/07/21	20.3	27.65	10	27.58	27.25	10.3	36,962	0.03%
2021/07/20	17.1	28.24	3	28.60	28.10	14.1	38,096	0.04%
2021/07/19	18	29.18	61	29.29	28.95	-43	39,502	-0.11%
2021/07/16	13	28.85	10	29.06	28.90	3	41,385	0.01%
2021/07/15	22	28.37	12	28.58	28.95	10	41,753	0.02%
2021/07/14	42.1	27.87	16	27.65	27.80	26.1	42,839	0.06%
2021/07/13	19.1	28.79	19	28.69	28.30	0.1	43,760	0.00%
2021/07/12	20	29.56	38	29.61	29.15	-18	44,544	-0.04%
2021/07/09	11.1	28.72	10	28.82	28.80	1.1	44,484	0.00%
2021/07/08	33	28.90	63	29.02	29.30	-30	44,900	-0.07%
2021/07/07	51.1	28.73	30	28.70	28.40	21.1	45,354	0.05%
2021/07/06	81.2	29.81	69	29.23	29.10	12.2	46,245	0.03%
2021/07/05	10.1	29.53	10	29.62	29.55	0.1	46,413	0.00%
2021/07/02	18	30.15	14	30.21	29.65	4	46,846	0.01%
2021/07/01	42.2	30.07	35	30.05	29.50	7.2	47,282	0.02%
2021/06/30	55.3	30.92	21	30.91	30.50	34.3	46,959	0.07%
2021/06/29	168.2	30.52	182	31.29	31.30	-13.8	46,253	-0.03%	大買/大賣/
2021/06/28	84	29.42	129	29.31	29.90	-45	44,851	-0.10%	大賣/
2021/06/25	39.1	28.69	52	28.83	28.20	-12.9	44,130	-0.03%
2021/06/24	50	28.44	38.3	28.25	28.45	11.7	44,060	0.03%
2021/06/23	26	27.39	16	27.48	27.45	10	43,780	0.02%
2021/06/22	60	27.88	58	27.96	27.70	2	43,618	0.00%
2021/06/21	27.2	26.54	80	26.36	26.75	-52.9	43,200	-0.12%
2021/06/18	55.3	27.73	73	27.68	27.55	-17.8	42,998	-0.04%
2021/06/17	10	28.36	14	28.51	28.45	-4	42,814	-0.01%
2021/06/16	61.2	28.92	26	29.18	28.35	35.2	42,749	0.08%
2021/06/15	29	29.26	69	29.11	29.20	-40	42,399	-0.09%
2021/06/11	18	28.67	16.2	29.05	28.40	1.8	42,182	0.00%
2021/06/09	24	28.70	13	28.52	28.50	11	41,841	0.03%
2021/06/08	1	29.40	12.5	29.28	28.95	-11.5	41,819	-0.03%
2021/06/07	43	28.74	20	28.99	29.00	23	41,699	0.06%
2021/06/04	69	28.97	24	29.02	28.70	45	41,580	0.11%
2021/06/03	14.5	29.69	21	29.73	29.65	-6.5	41,396	-0.02%
2021/06/02	74	29.63	73	29.55	29.65	1	41,181	0.00%
2021/06/01	60	29.15	56	29.04	29.15	4	40,922	0.01%
2021/05/31	203	29.49	251	29.97	29.30	-48	40,676	-0.12%	大買/大賣/
2021/05/28	176	28.40	113	28.46	28.25	63	40,142	0.16%	大買/大賣/
2021/05/27	99	27.34	32	27.23	26.90	67	39,266	0.17%
2021/05/26	52	26.33	180	25.87	26.80	-128	38,735	-0.33%	大賣/鉅額交易
2021/05/25	28	25.73	93	25.70	25.80	-65	38,339	-0.17%
2021/05/24	164	25.40	22	25.43	25.65	142	38,199	0.37%	大買/鉅額交易
2021/05/21	31	25.05	62	24.88	25.30	-31	38,032	-0.08%
2021/05/20	45.5	25.34	9	25.36	24.55	36.5	37,934	0.10%
2021/05/19	126	25.29	58	25.60	25.90	68	37,474	0.18%	大買/
2021/05/18	28	23.73	25.1	23.93	24.30	2.9	36,681	0.01%
2021/05/17	36.1	22.41	35	22.45	22.10	1.1	36,245	0.00%
2021/05/14	56	25.57	33	25.34	24.55	23	35,672	0.06%
2021/05/13	75.1	25.79	64	25.47	25.35	11.1	34,903	0.03%
2021/05/12	65.3	28.54	64	28.77	28.15	1.3	34,109	0.00%
2021/05/11	152.6	32.50	82	32.35	31.25	70.6	33,480	0.21%	大買/
2021/05/10	59	34.59	75.7	34.63	34.70	-16.7	32,591	-0.05%
2021/05/07	59.1	33.70	64	34.00	33.40	-4.9	31,538	-0.02%
2021/05/06	169	35.14	203.7	35.10	34.10	-34.7	30,530	-0.11%	大買/大賣/
2021/05/05	117	32.74	122.2	33.30	34.10	-5.2	28,108	-0.02%	大買/大賣/
2021/05/04	70	31.23	139.1	31.17	31.00	-69.1	26,584	-0.26%	大賣/
2021/05/03	94	34.02	80.1	34.64	33.00	13.9	25,599	0.05%
2021/04/29	87	34.27	97	34.16	34.50	-10	25,240	-0.04%
2021/04/28	111.2	35.04	65.5	34.82	35.30	45.7	23,841	0.19%	大買/
2021/04/27	144.5	31.45	102	31.77	32.45	42.5	22,174	0.19%	大買/大賣/
2021/04/26	140	29.02	126	28.98	29.65	14	20,154	0.07%	大買/大賣/
2021/04/23	136	27.52	150	27.60	27.00	-14	19,023	-0.07%	大買/大賣/
2021/04/22	218.2	26.45	237	26.69	27.10	-18.8	17,660	-0.11%	大買/大賣/
2021/04/21	34	25.06	47	24.77	24.90	-13	15,604	-0.08%
2021/04/20	109	24.84	78	25.04	25.00	31	15,167	0.20%	大買/
2021/04/19	80	24.24	63	24.33	24.95	17	14,057	0.12%
2021/04/16	106	22.25	153	22.44	22.70	-47	13,045	-0.36%	大買/大賣/
2021/04/15	15	21.07	30	21.26	21.15	-15	12,194	-0.12%
2021/04/14	57	20.72	148	21.19	20.70	-91	12,258	-0.74%	大賣/
2021/04/13	52	21.84	60	21.80	21.60	-8	11,966	-0.07%
2021/04/12	160	21.56	187	21.72	22.20	-27	11,508	-0.23%	大買/大賣/
2021/04/09	46	20.65	59	20.62	20.55	-13	10,573	-0.12%
2021/04/08	36	21.29	97	21.36	21.10	-61	10,310	-0.59%
2021/04/07	133	20.70	54	20.60	21.00	79	9,823	0.80%	大買/
2021/04/06	22	19.92	14.3	20.00	19.80	7.7	9,588	0.08%
2021/04/01	15	19.74	6	19.66	19.70	9	9,580	0.09%
2021/03/31	21	19.84	6	19.78	19.80	15	9,645	0.16%
2021/03/30	52	19.80	10	19.95	19.75	42	9,716	0.43%
2021/03/29	26	19.93	48	19.95	19.90	-22	9,995	-0.22%
2021/03/26	12	19.53	10	19.41	19.60	2	10,000	0.02%
2021/03/25	19	19.30	4	19.25	19.10	15	10,195	0.15%
2021/03/24	6	19.24	8	19.25	19.25	-2	10,302	-0.02%
2021/03/23	11	19.29	0	0.00	19.30	11	10,399	0.11%
2021/03/22	133	19.55	25	19.60	19.75	108	10,461	1.03%	大買/鉅額交易
2021/03/19	11	19.20	0	0.00	19.25	11	10,574	0.10%
2021/03/18	7	19.50	13.4	19.53	19.45	-6.4	10,689	-0.06%
2021/03/17	28	19.56	0	0.00	19.45	28	10,864	0.26%
2021/03/16	2	19.73	0	0.00	19.65	2	11,078	0.02%
2021/03/15	5	19.91	7	19.87	19.75	-2	11,333	-0.02%
2021/03/12	37	19.70	11	19.88	19.70	26	11,609	0.22%
2021/03/10	19	19.63	4	19.31	19.50	15	11,945	0.13%
2021/03/09	1	19.10	0	0.00	19.00	1	12,019	0.01%
2021/03/08	2	19.38	7	19.32	19.20	-5	12,130	-0.04%
2021/03/05	12	19.54	3	19.67	19.30	9	12,435	0.07%
2021/03/04	22	20.16	15	20.07	20.05	7	12,882	0.05%
2021/03/03	118	20.21	123	20.36	20.20	-5	13,743	-0.04%	大買/大賣/
2021/03/02	9	19.96	22	20.15	19.70	-13	13,676	-0.10%
2021/02/26	149	20.25	132	20.02	20.05	17	14,145	0.12%	大買/大賣/
2021/02/25	0	0.00	15	20.15	20.10	-15	14,217	-0.11%
2021/02/24	112	20.28	113	20.10	20.00	-1	14,252	-0.01%	大買/大賣/
2021/02/23	57	20.19	62	20.02	20.00	-5	14,186	-0.04%
2021/02/22	70	20.00	52	20.08	20.10	18	14,303	0.13%
2021/02/19	33	19.60	37	19.68	19.65	-4	14,180	-0.03%
2021/02/18	91	19.56	94	19.58	19.60	-3	14,283	-0.02%
2021/02/17	2	19.15	53	19.18	19.25	-51	14,352	-0.36%
2021/02/05	13	18.60	5	18.50	18.50	8	14,434	0.06%
2021/02/04	15	18.51	10	18.53	18.60	5	14,728	0.03%
2021/02/02	5	18.30	14	18.22	18.30	-9	15,281	-0.06%
2021/02/01	15	17.51	10	18.05	18.00	5	15,529	0.03%
2021/01/29	1	18.00	15	18.30	18.00	-14	15,765	-0.09%
2021/01/28	1	18.10	12	18.26	18.15	-11	16,275	-0.07%
2021/01/27	21	18.69	1	18.55	18.60	20	16,530	0.12%
2021/01/26	5	18.98	2	18.80	18.80	3	16,971	0.02%
2021/01/25	25	19.17	23.1	19.14	19.25	2	17,313	0.01%
2021/01/22	60	19.08	121	19.07	19.20	-61	17,522	-0.35%	大賣/
2021/01/21	42	17.77	63	17.71	18.10	-21	17,231	-0.12%
2021/01/20	27	17.59	15	17.35	17.35	12	17,754	0.07%
2021/01/19	2	18.75	1	18.70	18.35	1	18,033	0.01%
2021/01/18	60	17.84	64	17.92	18.00	-4	18,167	-0.02%
2021/01/15	48	18.12	6	17.93	17.85	42	18,560	0.23%
2021/01/14	28	18.73	11	18.69	18.65	17	18,778	0.09%
2021/01/13	2	18.80	40	18.74	18.70	-38	18,975	-0.20%
2021/01/12	26	18.64	0	0.00	18.60	26	19,213	0.14%
2021/01/11	10	19.10	0	0.00	19.10	10	19,920	0.05%
2021/01/08	11	18.99	18	19.06	18.90	-7	20,718	-0.03%
2021/01/07	17	19.53	33	19.34	19.45	-16	22,688	-0.07%
2021/01/06	53	18.83	9	18.94	18.70	44	24,370	0.18%
2021/01/05	40	19.60	12	19.39	19.45	28	25,785	0.11%
2021/01/04	13	19.87	24	19.75	19.70	-11	27,448	-0.04%
2020/12/31	2	20.28	10	20.15	20.10	-8	28,462	-0.03%
2020/12/30	12	20.34	8	20.30	20.30	4	28,741	0.01%
2020/12/29	130	20.80	151	20.59	20.45	-21	29,676	-0.07%	大買/大賣/
2020/12/28	0	0.00	1	20.40	20.15	-1	29,606	0.00%
2020/12/25	13	20.13	15	20.25	20.20	-2	29,736	-0.01%
2020/12/24	11.1	20.12	38	20.22	20.05	-26.9	30,004	-0.09%
2020/12/23	75	20.10	58	20.20	20.20	17	30,378	0.06%
2020/12/22	17	20.31	27	20.26	19.60	-10	30,648	-0.03%
2020/12/21	17.1	20.33	24	20.03	20.35	-7	30,718	-0.02%
2020/12/18	10	19.88	12.1	19.86	19.80	-2.1	30,755	-0.01%
2020/12/17	2	19.65	10	19.75	19.75	-8	30,826	-0.03%
2020/12/16	13	20.03	16	20.12	19.95	-3	30,903	-0.01%
2020/12/15	49	19.86	36	20.25	19.70	13	31,315	0.04%
2020/12/14	2	20.25	2	19.83	20.30	0	31,321	0.00%
2020/12/11	29	20.14	46	20.23	20.05	-17	31,531	-0.05%
2020/12/10	30	20.68	48	21.04	20.50	-18	32,173	-0.06%
2020/12/09	46	20.76	10	20.60	20.55	36	32,638	0.11%
2020/12/08	25	21.17	15	21.34	20.95	10	34,293	0.03%
2020/12/07	32	20.97	49	21.03	20.85	-17	34,691	-0.05%
2020/12/04	28	20.69	9.1	20.74	20.65	18.9	35,454	0.05%
2020/12/03	21	20.75	5	20.76	20.60	16	36,695	0.04%
2020/12/02	15	20.88	30	20.59	20.60	-15	37,887	-0.04%
2020/12/01	33	21.06	7	20.94	20.85	26	38,339	0.07%
2020/11/30	53	21.39	10	21.34	21.35	43	38,761	0.11%
2020/11/27	44.1	20.66	123	20.61	20.80	-78.9	38,628	-0.20%	大賣/
2020/11/26	29	20.02	50	19.84	19.85	-21	38,010	-0.06%
2020/11/25	36	20.01	34	19.95	19.90	2	38,502	0.01%
2020/11/24	10	19.34	15	19.49	19.45	-5	38,115	-0.01%
2020/11/23	13	19.15	7	19.13	19.15	6	38,060	0.02%
2020/11/20	50	19.00	27	19.00	19.00	23	38,056	0.06%
2020/11/19	15	19.10	18	19.12	19.20	-3	38,234	-0.01%
2020/11/18	23	18.91	1	18.90	18.85	22	38,335	0.06%
2020/11/17	20	19.00	10	19.14	18.90	10	38,556	0.03%
2020/11/16	18	19.19	68	18.96	18.85	-50	38,716	-0.13%
2020/11/13	26	19.23	44	19.21	19.35	-18	39,033	-0.05%
2020/11/12	36	18.73	22	18.78	18.70	14	39,568	0.04%
2020/11/11	41	19.22	16	19.21	19.20	25	39,631	0.06%
2020/11/10	80	19.46	68	19.48	19.20	12	39,666	0.03%
2020/11/09	7	20.19	1	20.10	20.10	6	39,412	0.02%
2020/11/06	40	20.18	10	20.00	20.15	30	39,594	0.08%
2020/11/05	90	20.50	82	20.46	20.45	8	40,590	0.02%
2020/11/04	44	20.17	23	20.19	20.05	21	40,637	0.05%
2020/11/03	46	20.66	46	20.50	20.45	0	41,046	0.00%
2020/11/02	36	19.86	57	19.73	19.95	-21	40,889	-0.05%
2020/10/30	93	20.67	129	20.45	20.10	-36	40,665	-0.09%	大賣/
2020/10/29	60	20.33	59	20.55	20.60	1	41,076	0.00%
2020/10/28	99	20.74	99	20.98	20.60	0	41,354	0.00%
2020/10/27	61.3	20.74	59	20.72	20.45	2.3	40,705	0.01%
2020/10/26	61	20.72	43	20.69	20.60	18	40,295	0.04%
2020/10/23	72	20.94	79	20.94	20.85	-7	40,027	-0.02%
2020/10/22	78	20.59	60	20.79	20.60	18	39,509	0.05%
2020/10/21	17	20.73	35	20.81	20.55	-18	39,134	-0.05%
2020/10/20	36	20.80	32	20.79	20.85	4	38,902	0.01%
2020/10/19	85	20.94	44.5	20.95	21.10	40.5	38,609	0.10%
2020/10/16	179	21.10	83	21.01	20.60	96	37,892	0.25%	大買/
2020/10/15	197.1	21.65	236.7	21.59	21.85	-39.6	37,047	-0.11%	大買/大賣/
2020/10/14	131.5	21.29	94.1	21.30	21.00	37.4	34,946	0.11%	大買/
2020/10/13	198	20.11	134	19.90	20.00	64	32,964	0.19%	大買/大賣/
2020/10/12	286	19.68	288	20.11	20.45	-2	31,353	-0.01%	大買/大賣/
2020/10/08	126	18.54	120	18.57	18.60	6	29,686	0.02%	大買/大賣/
2020/10/07	68	17.91	52	17.96	17.85	16	28,511	0.06%
2020/10/06	34	17.95	64	18.10	17.80	-30	28,220	-0.11%
2020/10/05	16	17.49	51	17.23	17.55	-35	27,286	-0.13%
2020/09/30	55	16.85	69	16.92	17.10	-14	27,209	-0.05%
2020/09/29	76	17.20	19.1	16.99	16.80	56.9	27,101	0.21%
2020/09/28	6	16.67	124	16.71	17.00	-118	26,757	-0.44%	大賣/鉅額交易
2020/09/25	49	16.80	32	16.60	16.10	17	26,283	0.06%
2020/09/24	54	16.95	17	17.05	16.75	37	25,687	0.14%
2020/09/23	10	16.99	56	16.91	17.05	-46	25,407	-0.18%
2020/09/22	53	16.77	155	16.68	16.85	-102	25,149	-0.41%	大賣/鉅額交易
2020/09/21	36	16.91	35	16.86	16.85	1	25,138	0.00%
2020/09/18	50	17.36	46	17.26	17.00	4	24,931	0.02%
2020/09/17	21	17.03	9	17.06	17.00	12	24,366	0.05%
2020/09/16	42	16.89	45	16.95	17.05	-3	24,148	-0.01%
2020/09/15	62	17.37	32.2	17.29	17.00	29.8	23,753	0.13%
2020/09/14	45	16.67	70	16.80	16.60	-25	22,933	-0.11%
2020/09/11	94	17.79	222.6	17.73	17.45	-128.6	22,205	-0.58%	大賣/鉅額交易
2020/09/10	27	16.81	46	16.93	17.05	-19	20,392	-0.09%
2020/09/09	106	16.43	101	16.93	16.80	5	19,644	0.03%	大買/大賣/
2020/09/08	110	16.35	107	16.46	16.05	3	18,507	0.02%	大買/大賣/
2020/09/07	4	16.35	269.2	16.63	16.90	-265.2	17,118	-1.55%	大賣/鉅額交易
2020/09/04	187	15.38	13	15.43	15.40	174	15,736	1.11%	大買/鉅額交易
2020/09/03	67	15.21	32	15.45	15.55	35	15,095	0.23%
2020/09/02	74	14.94	83	14.99	15.15	-9	14,301	-0.06%
2020/09/01	34	14.79	29	14.69	14.65	5	13,840	0.04%
2020/08/31	174	14.81	238	14.91	14.95	-64	13,480	-0.47%	大買/大賣/
2020/08/28	95	14.46	63	14.57	14.45	32	12,728	0.25%
2020/08/27	119	14.75	111	14.42	14.35	8	12,568	0.06%	大買/大賣/
2020/08/26	5	14.64	3	14.58	14.60	2	12,399	0.02%
2020/08/25	9	14.54	12	14.75	14.60	-3	12,238	-0.02%
2020/08/24	14	14.42	10	14.25	14.55	4	11,913	0.03%
2020/08/21	22	14.42	18.4	14.34	14.40	3.6	11,655	0.03%
2020/08/20	17	13.91	65	13.90	13.90	-48	11,333	-0.42%
2020/08/19	106	14.56	47	14.76	14.35	59	10,965	0.54%	大買/
2020/08/18	168	14.92	90	14.80	14.85	78	10,457	0.75%	大買/
2020/08/17	42	14.36	63	14.49	14.40	-21	9,697	-0.22%
2020/08/14	41	13.98	16	13.85	13.90	25	9,298	0.27%
2020/08/13	44	13.76	13	14.02	13.70	31	9,005	0.34%
2020/08/12	69	14.06	68	14.13	14.10	1	8,795	0.01%
2020/08/11	348	14.52	151.5	14.37	14.20	196.5	8,377	2.35%	大買/大賣/鉅額交易
2020/08/10	16	14.65	110	14.93	15.05	-94	7,094	-1.32%	大賣/
2020/08/07	5	13.56	99	13.71	13.70	-94	6,479	-1.45%
2020/08/06	130	12.91	83	13.01	13.10	47	5,856	0.80%	大買/
2020/08/05	0	12.75	11	12.87	12.90	-11	5,551	-0.20%
2020/08/04	49	12.80	85	12.87	12.85	-36	5,409	-0.67%
2020/08/03	28	11.73	157	12.00	12.30	-129	4,639	-2.78%	大賣/鉅額交易
2020/07/31	4	11.05	113	11.11	11.20	-109	4,074	-2.68%	大賣/鉅額交易
2020/07/30	8	11.07	3	11.20	11.10	5	4,377	0.11%
2020/07/29	3	10.88	0	0.00	10.90	3	4,512	0.07%
2020/07/28	0	0.00	16	10.72	10.75	-16	4,506	-0.36%
2020/07/27	0	0.00	13	10.99	10.95	-13	4,503	-0.29%
2020/07/24	100	10.87	3	10.90	10.95	97	4,486	2.16%
2020/07/23	10	11.10	6	11.10	11.10	4	4,455	0.09%
2020/07/22	50	11.26	98	11.16	11.15	-48	4,464	-1.08%
2020/07/20	0	0.00	14	10.93	10.95	-14	4,380	-0.32%
2020/07/17	1	11.10	5	10.95	10.95	-4	4,381	-0.09%
2020/07/16	3	11.15	13	11.15	11.15	-10	4,364	-0.23%
2020/07/15	8	11.33	15	11.27	11.25	-7	4,316	-0.16%
2020/07/14	2	11.20	2	11.15	11.15	0	4,151	0.00%
2020/07/13	2	11.30	0	0.00	11.25	2	4,121	0.05%
2020/07/10	64	11.21	128	11.22	11.20	-64	4,071	-1.57%	大賣/
2020/07/09	200	11.45	33	11.39	11.70	167	3,952	4.23%	大買/鉅額交易
2020/07/08	16	11.22	28	11.18	11.20	-12	3,630	-0.33%
2020/07/07	52	10.90	3	11.00	10.95	49	3,524	1.39%
2020/07/06	0	0.00	60	10.85	10.85	-60	3,490	-1.72%
2020/07/03	0	0.00	13	10.80	10.85	-13	3,481	-0.37%
2020/07/02	20	10.90	25	10.92	10.85	-5	3,486	-0.14%
2020/07/01	3.1	10.77	54	10.85	10.90	-50.9	3,448	-1.48%
2020/06/30	17	10.91	110	10.84	10.85	-93	3,416	-2.72%	大賣/
2020/06/29	3	10.45	3	10.60	10.45	0	3,197	0.00%
2020/06/24	14	10.45	10	10.55	10.55	4	3,209	0.12%
2020/06/23	11	10.50	10	10.55	10.55	1	3,235	0.03%
2020/06/19	16	10.62	33	10.59	10.60	-17	3,280	-0.52%
2020/06/18	10	10.50	10	10.60	10.60	0	3,249	0.00%
2020/06/17	20	10.80	9	10.67	10.65	11	3,227	0.34%
2020/06/16	10	10.35	10	10.40	10.40	0	3,116	0.00%
2020/06/12	5	10.25	1.5	10.23	10.25	3.5	3,202	0.11%
2020/06/11	12	10.48	5	10.75	10.40	7	3,232	0.22%
2020/06/10	50	10.85	0	0.00	10.80	50	3,203	1.56%
2020/06/08	15	10.90	9	10.95	10.85	6	3,295	0.18%
2020/06/05	0	0.00	8	10.85	10.90	-8	3,282	-0.24%
2020/06/04	0	0.00	5	11.00	10.80	-5	3,326	-0.15%
2020/06/03	0	0.00	30	10.85	10.90	-30	3,353	-0.89%
2020/06/02	1	10.70	0	0.00	10.70	1	3,320	0.03%
2020/06/01	1	10.80	10	10.80	10.85	-9	3,313	-0.27%
2020/05/29	0	0.00	6	10.83	10.80	-6	3,325	-0.18%
2020/05/28	3	10.70	8.1	10.83	10.75	-5.1	3,320	-0.15%
2020/05/27	0	0.00	12	10.68	10.60	-12	3,257	-0.37%
2020/05/26	0	0.00	3	10.60	10.60	-3	3,276	-0.09%
2020/05/25	0	0.00	6	10.63	10.70	-6	3,271	-0.18%
2020/05/22	8	10.33	0	0.00	10.30	8	3,226	0.25%
2020/05/21	21	10.64	0	0.00	10.55	21	3,219	0.65%
2020/05/19	0	0.00	6	10.85	10.75	-6	3,191	-0.19%
2020/05/18	101	10.65	49	10.75	10.75	52	3,178	1.64%	大買/
2020/05/15	8	10.44	3	10.38	10.40	5	3,123	0.16%
2020/05/14	8	10.59	0	0.00	10.50	8	3,102	0.26%
2020/05/13	2	11.00	3	10.80	10.95	-1	3,060	-0.03%
2020/05/12	7	10.74	16.8	10.83	10.65	-9.8	2,986	-0.33%
2020/05/11	1	10.90	6	10.90	10.95	-5	2,978	-0.17%
2020/05/08	1	10.70	14	10.74	10.65	-13	2,932	-0.44%
2020/05/07	2	10.55	5	10.40	10.65	-3	2,927	-0.10%
2020/05/06	20	10.85	16	10.84	10.60	4	2,909	0.14%
2020/05/05	16	10.18	8	10.52	10.65	8	2,599	0.31%
2020/05/04	0	0.00	2	9.74	9.69	-2	2,448	-0.08%
2020/04/30	1	9.80	0	0.00	9.85	1	2,459	0.04%
2020/04/29	1	9.58	5	9.70	9.71	-4	2,468	-0.16%
2020/04/28	1	9.58	1	9.49	9.49	0	2,470	0.00%
2020/04/27	5	9.38	10	9.56	9.56	-5	2,545	-0.20%
2020/04/24	1	9.21	0	0.00	9.30	1	2,553	0.04%
2020/04/23	5	9.19	0	0.00	9.21	5	2,570	0.19%
2020/04/22	0	0.00	1	8.99	9.03	-1	2,659	-0.04%
2020/04/21	10	8.95	0	0.00	8.96	10	2,707	0.37%
2020/04/17	1	9.29	0	0.00	9.28	1	2,856	0.04%
2020/04/16	0	0.00	1	9.27	9.30	-1	2,873	-0.03%
2020/04/14	1	9.29	0	0.00	9.31	1	2,908	0.03%
2020/04/13	18	9.11	2	9.07	9.08	16	2,918	0.55%
2020/04/10	23	9.17	4	9.16	9.17	19	2,931	0.65%
2020/04/09	2	8.91	1	8.75	8.78	1	2,954	0.03%
2020/04/08	13	8.81	1	8.79	8.80	12	2,996	0.40%
2020/04/07	0	0.00	40	8.57	8.50	-40	2,997	-1.33%
2020/04/06	0	0.00	0.3	8.42	8.42	-0.3	3,051	-0.01%
2020/04/01	40	8.34	0	0.00	8.38	40	3,094	1.29%
2020/03/31	3	8.28	20	8.24	8.24	-17	3,098	-0.55%
2020/03/30	0	8.28	0	0.00	8.28	0	3,126	0.00%
2020/03/26	0	0.00	5	8.15	8.20	-5	3,430	-0.15%
2020/03/24	0	0.00	1	7.68	7.76	-1	3,412	-0.03%
2020/03/20	28	7.37	0	0.00	7.51	28	3,451	0.81%
2020/03/19	5	7.34	0	0.00	6.97	5	3,423	0.15%
2020/03/18	45	7.78	8	7.69	7.69	37	3,353	1.10%
2020/03/16	30	8.27	4	8.12	8.12	26	3,266	0.80%
2020/03/12	15	9.00	7	9.16	9.00	8	3,163	0.25%
2020/03/11	4	9.71	0	0.00	9.62	4	3,108	0.13%
2020/03/10	5	9.37	4	9.36	9.61	1	3,089	0.03%
2020/03/09	10	9.88	0	0.00	9.70	10	3,046	0.33%
2020/03/04	4	10.00	0	0.00	10.05	4	3,006	0.13%
2020/03/03	30	10.20	0	0.00	10.10	30	2,978	1.01%
2020/02/27	2	10.40	0	0.00	10.15	2	2,932	0.07%
2020/02/25	3	10.35	0	0.00	10.40	3	2,989	0.10%
2020/02/24	3	10.55	0	0.00	10.55	3	2,975	0.10%
2020/02/20	1	10.70	0	0.00	10.70	1	2,948	0.03%
2020/02/18	2	10.60	0	0.00	10.60	2	2,933	0.07%
2020/02/17	2	10.60	0	0.00	10.60	2	2,931	0.07%
2020/02/13	18	10.80	2	10.80	10.80	16	2,962	0.54%
2020/02/12	8	10.75	0	0.00	10.75	8	2,935	0.27%
2020/02/11	2	10.75	0	0.00	10.75	2	2,913	0.07%
2020/02/07	20	10.88	16	10.92	10.85	4	2,894	0.14%
2020/02/06	8.2	11.05	0	0.00	11.05	8.2	2,909	0.28%
2020/02/05	12	11.05	0	0.00	11.00	12	2,889	0.42%
2020/02/04	1	11.00	0	0.00	11.15	1	2,859	0.03%
2020/02/03	0.5	10.85	5	10.90	10.90	-4.5	2,993	-0.15%
2020/01/31	2	11.25	110	11.27	11.25	-108	2,950	-3.66%	大賣/鉅額交易
2020/01/20	0	0.00	1	11.95	11.95	-1	2,828	-0.04%
2020/01/17	6.3	12.00	1	12.00	12.00	5.3	2,792	0.19%
2020/01/16	0	0.00	80.1	12.00	12.00	-80.1	2,755	-2.91%
2020/01/15	5	11.78	5	11.85	11.80	0	2,651	0.00%
2020/01/14	0	0.00	3	11.85	11.80	-3	2,591	-0.12%
2020/01/13	13	11.77	27	11.74	11.85	-14	2,536	-0.55%
2020/01/09	0	0.00	8	11.25	11.35	-8	2,377	-0.34%
2020/01/08	2	11.18	0	0.00	11.15	2	2,413	0.08%
2020/01/02	0	0.00	12	11.46	11.50	-12	2,340	-0.51%
2019/12/31	3	11.43	0	0.00	11.40	3	2,281	0.13%
2019/12/30	9	11.49	2	11.40	11.40	7	2,244	0.31%
2019/12/26	13	11.08	0.7	10.95	11.00	12.3	2,111	0.58%
2019/12/25	34	11.05	10	11.05	11.05	24	2,092	1.15%
2019/12/24	12	11.37	5	11.15	11.15	7	2,058	0.34%
2019/12/23	90	10.85	2	10.90	11.10	88	1,822	4.83%
2019/12/20	0	0.00	3	10.75	10.75	-3	1,702	-0.18%
2019/12/19	1	10.65	10	10.70	10.60	-9	1,671	-0.54%
2019/12/18	0	0.00	14	10.71	10.75	-14	1,686	-0.83%
2019/12/17	0	0.00	6	10.60	10.60	-6	1,645	-0.36%
2019/12/16	6	10.45	0	0.00	10.50	6	1,665	0.36%
2019/12/13	18	10.50	0	0.00	10.50	18	1,768	1.02%
2019/12/06	0	0.00	10	10.50	10.45	-10	1,775	-0.56%
2019/12/05	0	0.00	5	10.45	10.50	-5	1,768	-0.28%
2019/12/04	3	10.45	0	0.00	10.50	3	1,762	0.17%
2019/11/28	0	0.00	10	10.70	10.65	-10	1,841	-0.54%
2019/11/27	6	10.65	0	0.00	10.70	6	1,844	0.33%
2019/11/21	0	0.00	3	10.65	10.60	-3	1,724	-0.17%
2019/11/19	3	10.55	0	0.00	10.60	3	1,797	0.17%
2019/11/18	10	10.65	0	0.00	10.60	10	1,810	0.55%
2019/11/15	0	0.00	2	10.65	10.65	-2	1,808	-0.11%
2019/11/12	0	0.00	9	10.67	10.70	-9	1,778	-0.51%
2019/11/11	6	10.55	6	10.70	10.60	0	1,764	0.00%
2019/11/08	16	10.60	0	0.00	10.65	16	1,758	0.91%
2019/11/07	5	10.65	0	0.00	10.60	5	1,753	0.29%
2019/11/06	6	10.63	10	10.70	10.65	-4	1,746	-0.23%
2019/11/05	0	0.00	4	10.78	10.65	-4	1,725	-0.23%
2019/11/04	6	10.58	0	0.00	10.55	6	1,688	0.36%
2019/11/01	9.2	10.65	0.5	10.60	10.60	8.7	1,706	0.51%
2019/10/31	5	10.75	1	10.90	10.65	4	1,739	0.23%
2019/10/30	0.2	10.60	2	10.55	10.60	-1.8	1,578	-0.11%
2019/10/29	5	10.50	0	0.00	10.45	5	1,577	0.32%
2019/10/28	5	10.60	0	0.00	10.55	5	1,590	0.31%
2019/10/25	13	10.55	20.3	10.55	10.60	-7.3	1,601	-0.46%
2019/10/24	0	0.00	5	10.55	10.50	-5	1,620	-0.31%
2019/10/23	3	10.55	0.1	10.60	10.60	2.9	1,623	0.18%
2019/10/22	14	10.55	0	0.00	10.55	14	1,641	0.85%
2019/10/21	2	10.60	0.3	10.60	10.60	1.7	1,708	0.10%
2019/10/18	10	10.40	0	0.00	10.40	10	1,743	0.57%
2019/10/17	24	10.70	0	0.00	10.70	24	1,746	1.37%
2019/10/16	0	0.00	40	10.83	10.65	-40	1,764	-2.27%
2019/10/14	0.3	10.45	0	0.00	10.50	0.3	1,877	0.01%
2019/10/09	10	10.50	0	0.00	10.50	10	1,876	0.53%
2019/10/08	30	10.63	0	0.00	10.50	30	1,881	1.59%
2019/10/04	20	10.60	0	0.00	10.55	20	1,848	1.08%
2019/10/01	19	10.64	0	0.00	10.70	19	1,908	1.00%
2019/09/26	1	10.80	1	10.75	10.75	0	1,916	0.00%
2019/09/23	0	0.00	10	10.90	10.90	-10	1,941	-0.52%
2019/09/19	0	0.00	2	10.85	10.80	-2	1,913	-0.10%
2019/09/18	0	0.00	6	10.90	10.95	-6	1,891	-0.32%
2019/09/16	2	10.60	0	0.00	10.50	2	1,834	0.11%
2019/09/12	2	10.50	5	10.55	10.55	-3	1,829	-0.16%
2019/09/09	0	0.00	1	10.45	10.50	-1	1,833	-0.05%
2019/09/05	0	0.00	2	10.50	10.50	-2	1,845	-0.11%
2019/09/04	14	10.60	9	10.63	10.60	5	1,840	0.27%
2019/09/03	13	10.45	11	10.44	10.45	2	1,823	0.11%
2019/09/02	3	10.20	0	0.00	10.25	3	1,808	0.17%
2019/08/29	4	10.00	0	0.00	10.00	4	1,956	0.20%
2019/08/26	10	9.97	4	9.99	10.00	6	2,175	0.28%
2019/08/23	13	10.10	2	10.05	10.05	11	2,175	0.51%
2019/08/20	1	10.10	0	0.00	10.10	1	2,182	0.05%
2019/08/19	10	10.10	0	0.00	10.10	10	2,218	0.45%
2019/08/16	3	10.05	0	0.00	10.05	3	2,244	0.13%
2019/08/14	10	10.00	1	10.05	10.00	9	2,387	0.38%
2019/08/13	1.4	10.10	1	10.15	10.05	0.4	2,434	0.02%
2019/08/12	1	10.10	0	0.00	10.10	1	2,436	0.04%
2019/08/08	3	10.10	0	0.00	10.20	3	2,436	0.12%
2019/08/07	4	10.07	0	0.00	10.05	4	2,440	0.16%
2019/08/06	20	9.99	1	10.05	10.10	19	2,453	0.77%
2019/08/05	30	10.38	0	0.00	10.30	30	2,442	1.23%
2019/07/31	0	0.00	8	11.15	11.20	-8	2,411	-0.33%
2019/07/29	1	11.25	0	0.00	11.30	1	2,427	0.04%
2019/07/26	7	11.09	0	0.00	11.25	7	2,537	0.28%
2019/07/25	0	0.00	3	11.10	11.10	-3	2,526	-0.12%
2019/07/24	3	11.00	0	0.00	11.00	3	2,516	0.12%
2019/07/23	0	0.00	10	11.20	11.05	-10	2,492	-0.40%
2019/07/18	3	11.33	0	0.00	11.25	3	2,438	0.12%
2019/07/17	5	11.40	31	11.40	11.35	-26	2,458	-1.06%
2019/07/16	41	11.24	0	0.00	11.35	41	2,424	1.69%
2019/07/11	1	11.10	0	0.00	11.05	1	2,374	0.04%
2019/07/10	0	0.00	1	11.15	11.15	-1	2,363	-0.04%
2019/07/09	7	11.03	0	0.00	11.15	7	2,377	0.29%
2019/07/08	0	0.00	4	11.05	11.00	-4	2,389	-0.17%
2019/07/05	0	0.00	3	11.05	11.00	-3	2,407	-0.12%
2019/07/04	3	11.00	0	0.00	11.00	3	2,411	0.12%
2019/07/03	4	10.91	0	0.00	10.90	4	2,411	0.17%
2019/07/01	0	0.00	3	11.10	10.90	-3	2,405	-0.12%
2019/06/28	19	10.92	2	10.95	10.90	17	2,399	0.71%
2019/06/27	0	0.00	1	11.05	11.05	-1	2,439	-0.04%
2019/06/24	20	11.03	0	0.00	10.95	20	2,468	0.81%
2019/06/21	7	11.10	0	0.00	11.10	7	2,459	0.28%
2019/06/20	5	11.15	0	0.00	11.15	5	2,451	0.20%
2019/06/19	0	0.00	2	11.20	11.15	-2	2,496	-0.08%
2019/06/14	1	11.20	0	0.00	11.15	1	2,795	0.04%
2019/06/13	2	11.10	0	0.00	11.20	2	2,799	0.07%
2019/06/12	0	0.00	5	11.20	11.15	-5	2,798	-0.18%
2019/06/11	0	0.00	13	11.21	11.20	-13	2,796	-0.46%
2019/06/10	10	11.28	0	0.00	11.30	10	2,786	0.36%
2019/06/06	2	11.35	0	0.00	11.35	2	2,861	0.07%
2019/06/05	23	11.50	2	11.60	11.50	21	2,834	0.74%
2019/06/04	7	11.53	7	11.43	11.40	0	2,734	0.00%
2019/05/31	2	11.40	2	11.30	11.30	0	2,597	0.00%
2019/05/30	0	0.00	3	11.20	11.25	-3	2,539	-0.12%
2019/05/29	1	11.20	0.2	11.25	11.15	0.8	2,559	0.03%
2019/05/28	2	11.35	0	0.00	11.30	2	2,545	0.08%
2019/05/27	7	11.42	9	11.41	11.40	-2	2,533	-0.08%
2019/05/24	5	11.25	33	11.27	11.25	-28	2,488	-1.13%
2019/05/22	1	11.25	1	11.10	11.20	0	2,452	0.00%
2019/05/21	22	11.18	7	11.36	11.20	15	2,449	0.61%
2019/05/20	0	0.00	7	10.98	11.10	-7	2,402	-0.29%
2019/05/16	0	0.00	2	10.65	10.70	-2	2,490	-0.08%
2019/05/15	0	0.00	3	10.80	10.75	-3	2,534	-0.12%
2019/05/14	6	10.30	3	10.50	10.70	3	2,626	0.11%
2019/05/13	1	10.60	0	0.00	10.55	1	2,860	0.03%
2019/05/10	0	0.00	2	11.00	10.75	-2	2,876	-0.07%
2019/05/09	10	10.90	0	0.00	10.90	10	2,885	0.35%
2019/05/06	66	11.10	0	0.00	11.10	66	2,869	2.30%
2019/05/03	2	11.20	13	11.25	11.20	-11	2,934	-0.37%
2019/05/02	1	11.00	0	0.00	10.95	1	2,825	0.04%
2019/04/30	10	10.85	2	10.88	10.90	8	2,817	0.28%
2019/04/29	0	0.00	5	10.80	10.80	-5	2,840	-0.18%
2019/04/26	1	10.85	0	0.00	10.95	1	2,835	0.04%
2019/04/25	0	0.00	5	11.00	10.90	-5	2,834	-0.18%
2019/04/23	10	11.00	5	11.05	11.05	5	2,772	0.18%
2019/04/22	10	10.95	5	10.90	10.90	5	2,732	0.18%
2019/04/18	2	10.50	0	0.00	10.45	2	2,692	0.07%
2019/04/17	2	10.60	1	10.70	10.75	1	2,699	0.04%
2019/04/16	3	10.55	0	0.00	10.55	3	2,683	0.11%
2019/04/12	33	10.93	9	10.75	10.70	24	2,721	0.88%
2019/04/10	2	11.00	0	0.00	11.05	2	2,662	0.08%
2019/04/09	6	11.10	0	0.00	11.10	6	2,657	0.23%
2019/04/08	5	11.15	1	11.15	11.15	4	2,669	0.15%
2019/04/03	0	0.00	3	11.25	11.20	-3	2,670	-0.11%
2019/04/02	3	11.10	0	0.00	11.10	3	2,692	0.11%
2019/03/22	23	11.30	0	0.00	11.20	23	2,909	0.79%
2019/03/21	10	11.55	27	11.68	11.55	-17	2,866	-0.59%
2019/03/20	5	11.50	0.1	11.40	11.50	4.9	2,793	0.18%
2019/03/19	0	0.00	8	11.48	11.60	-8	2,792	-0.29%
2019/03/15	0	0.00	5	11.10	11.10	-5	2,618	-0.19%
2019/03/12	5	11.30	5	11.25	11.25	0	2,645	0.00%
2019/03/07	0	0.00	1	11.05	11.00	-1	2,658	-0.04%
2019/03/05	15	11.07	3	11.00	11.05	12	2,753	0.44%
2019/03/04	0	0.00	1	11.00	11.05	-1	2,764	-0.04%
2019/02/19	0	0.00	3	11.15	11.00	-3	2,818	-0.11%
2019/02/18	4	10.93	0	0.00	10.80	4	2,767	0.14%
2019/02/15	2	11.35	3	11.38	10.95	-1	2,854	-0.04%
2019/02/14	1	11.10	0	0.00	11.25	1	2,748	0.04%
2019/02/13	1	11.00	0	0.00	11.25	1	2,703	0.04%
2019/02/12	3	11.02	5	11.05	11.25	-2	2,610	-0.08%
2019/02/11	0	0.00	15	10.38	10.30	-15	2,373	-0.63%
2019/01/30	5	10.10	6	10.30	10.15	-1	2,352	-0.04%
2019/01/25	2	10.18	2	10.20	10.15	0	2,421	0.00%
2019/01/24	8	10.23	11	10.13	10.20	-3	2,450	-0.12%
2019/01/23	0	0.00	4	9.95	9.97	-4	2,388	-0.17%
2019/01/22	0	0.00	1	9.96	9.87	-1	2,425	-0.04%
2019/01/21	5	9.86	0	0.00	9.86	5	2,468	0.20%
2019/01/18	0	0.00	2	10.05	9.98	-2	2,513	-0.08%
2019/01/17	5	10.00	0	0.00	9.95	5	2,585	0.19%
2019/01/16	0	0.00	10	10.00	10.00	-10	2,602	-0.38%
2019/01/14	5	9.99	0	0.00	9.98	5	2,623	0.19%
2019/01/11	9	10.03	0	0.00	10.10	9	2,654	0.34%
2019/01/10	13	10.10	5	10.28	10.10	8	2,675	0.30%
2019/01/09	2	10.00	0	0.00	10.15	2	2,668	0.07%
2019/01/07	0	0.00	3	9.96	9.88	-3	2,705	-0.11%
2019/01/04	3	9.76	5	9.86	9.79	-2	2,742	-0.07%
2019/01/03	5	9.91	0	0.00	9.91	5	2,791	0.18%
2019/01/02	0	0.00	2	10.10	10.05	-2	2,798	-0.07%
2018/12/28	3	10.10	0	0.00	10.15	3	2,833	0.11%
2018/12/27	3	10.40	2	10.25	10.15	1	2,916	0.03%
2018/12/26	1	10.15	10	10.30	10.15	-9	2,960	-0.30%
2018/12/25	1	10.45	30	10.33	10.30	-29	3,263	-0.89%
2018/12/24	0	0.00	1	10.90	10.65	-1	3,288	-0.03%
2018/12/22	15	10.57	136	10.52	10.70	-121	3,335	-3.63%	大賣/鉅額交易
2018/12/20	10	9.93	0	0.00	9.94	10	3,275	0.31%
2018/12/19	20	10.25	7	10.20	10.15	13	3,415	0.38%
2018/12/18	4	10.33	0	0.00	10.25	4	3,679	0.11%
2018/12/14	10	10.49	0	0.00	10.55	10	3,748	0.27%
2018/12/13	10	10.80	0	0.00	10.55	10	3,842	0.26%
2018/12/12	0	0.00	10	10.70	10.70	-10	3,992	-0.25%
2018/12/11	0	0.00	3	10.50	10.45	-3	4,036	-0.07%
2018/12/10	2	10.45	13	10.49	10.45	-11	4,071	-0.27%
2018/12/07	0	0.00	0.9	10.45	10.50	-0.9	4,099	-0.02%
2018/12/06	16	10.55	0	0.00	10.45	16	4,191	0.38%
2018/12/05	2	10.85	0	0.00	10.85	2	4,166	0.05%
2018/12/04	2	11.10	18	11.20	11.05	-16	4,217	-0.38%
2018/12/03	2	11.00	10	11.05	11.15	-8	4,232	-0.19%
2018/11/30	3	10.90	0	0.00	10.80	3	4,168	0.07%
2018/11/29	0	0.00	1	11.15	11.00	-1	4,141	-0.02%
2018/11/28	30	11.00	0	0.00	10.85	30	4,072	0.74%
2018/11/27	10	10.95	2	10.95	10.95	8	4,045	0.20%
2018/11/26	4.1	10.80	0	0.00	10.80	4.1	4,035	0.10%
2018/11/23	20	11.05	0	0.00	11.00	20	4,004	0.50%
2018/11/22	45	11.25	0	0.00	11.20	45	3,996	1.13%
2018/11/20	2	11.25	2	11.25	11.20	0	4,004	0.00%
2018/11/16	32	11.25	2	11.25	11.20	30	4,128	0.73%
2018/11/15	3	11.20	0	0.00	11.25	3	4,127	0.07%
2018/11/14	3	11.75	43	11.38	11.45	-40	4,121	-0.97%
2018/11/13	33	10.89	0	0.00	11.00	33	4,064	0.81%
2018/11/12	0	0.00	10	11.15	11.10	-10	4,080	-0.25%
2018/11/09	12	11.10	0	0.00	11.15	12	4,114	0.29%
2018/11/07	0	0.00	30	11.40	11.35	-30	4,174	-0.72%
2018/11/06	5	11.30	0	0.00	11.25	5	4,254	0.12%
2018/11/05	0	0.00	15	11.30	11.25	-15	4,362	-0.34%
2018/11/02	53	11.02	55	11.36	11.20	-2	4,356	-0.05%
2018/11/01	0	0.00	30	11.15	11.05	-30	4,378	-0.69%
2018/10/31	0	0.00	25	10.85	10.85	-25	4,347	-0.58%
2018/10/30	21	10.54	1	10.60	10.60	20	4,335	0.46%
2018/10/26	0	0.00	20	10.38	10.45	-20	4,278	-0.47%
2018/10/25	106	10.88	31	10.76	10.80	75	4,239	1.77%	大買/
2018/10/24	20	11.50	0	0.00	11.40	20	4,206	0.48%
2018/10/23	40	11.51	1	11.55	11.50	39	4,219	0.92%
2018/10/22	10	11.75	42	11.87	11.80	-32	4,236	-0.76%
2018/10/19	13	11.63	10	11.60	11.65	3	4,255	0.07%
2018/10/18	44	11.65	4	11.71	11.70	40	4,300	0.93%
2018/10/17	12	11.92	2	11.90	11.80	10	4,300	0.23%
2018/10/15	7	11.98	0	0.00	12.00	7	4,320	0.16%
2018/10/12	20	11.75	65	11.78	11.90	-45	4,382	-1.03%
2018/10/11	67	11.46	0	0.00	11.45	67	4,484	1.49%
2018/10/09	8	12.62	1	12.90	12.60	7	4,515	0.16%
2018/10/05	9	12.94	4	12.86	12.70	5	4,527	0.11%
2018/10/04	3	13.18	4	13.25	13.30	-1	4,519	-0.02%
2018/10/03	17	13.52	25	13.65	13.35	-8	4,496	-0.18%
2018/10/02	1	13.20	0	0.00	13.15	1	4,252	0.02%
2018/10/01	16	13.19	2	13.25	13.25	14	4,246	0.33%
2018/09/28	6	13.03	2	13.13	12.95	4	4,241	0.09%
2018/09/27	2	12.98	0	0.00	12.90	2	4,202	0.05%
2018/09/26	8	13.25	2	13.28	13.15	6	4,190	0.14%
2018/09/25	1	13.20	43	13.01	13.15	-42	4,146	-1.01%
2018/09/21	0	0.00	4	12.63	12.70	-4	3,916	-0.10%
2018/09/20	2	12.63	0	0.00	12.40	2	3,911	0.05%
2018/09/19	0	0.00	4	12.74	12.65	-4	3,943	-0.10%
2018/09/18	7	12.68	32	12.77	12.40	-25	3,965	-0.63%
2018/09/17	0	0.00	12	12.36	12.50	-12	3,943	-0.30%
2018/09/13	2	11.95	3	11.90	11.90	-1	3,960	-0.03%
2018/09/12	2	12.00	19	11.86	11.85	-17	3,979	-0.43%
2018/09/11	0	0.00	1	11.30	11.45	-1	3,978	-0.03%
2018/09/10	26	11.22	11	11.15	11.10	15	4,209	0.36%
2018/09/07	14	11.78	12	11.80	11.75	2	4,251	0.05%
2018/09/04	0	0.00	2	12.25	12.15	-2	5,416	-0.04%
2018/09/03	0	0.00	1	12.20	12.20	-1	5,479	-0.02%
2018/08/31	1	12.40	0	0.00	12.35	1	5,567	0.02%
2018/08/30	2	12.25	0	0.00	12.25	2	5,679	0.04%
2018/08/28	10	12.35	0	0.00	12.35	10	5,909	0.17%
2018/08/24	1	12.35	2	12.40	12.35	-1	6,373	-0.02%
2018/08/23	3	12.62	75	12.53	12.70	-72	6,664	-1.08%
2018/08/22	0	0.00	3	12.05	11.95	-3	7,143	-0.04%
2018/08/21	10	11.85	0	0.00	12.00	10	7,264	0.14%
2018/08/20	19	11.97	1	11.75	11.80	18	7,332	0.25%
2018/08/16	24	12.23	4	12.30	12.25	20	7,527	0.27%
2018/08/15	24	12.33	0	0.00	12.40	24	7,579	0.32%
2018/08/14	51	12.67	0	0.00	12.60	51	7,628	0.67%
2018/08/13	20	12.63	0	0.00	12.55	20	7,664	0.26%
2018/08/10	25	13.11	0	0.00	13.10	25	7,667	0.33%
2018/08/08	0	0.00	10	13.90	13.75	-10	7,762	-0.13%
2018/08/07	0	0.00	1	13.75	13.70	-1	8,109	-0.01%
2018/08/06	0	0.00	1	13.70	13.75	-1	8,237	-0.01%
2018/08/03	1	13.60	2	13.65	13.60	-1	8,417	-0.01%
2018/08/01	1	13.80	0	0.00	13.75	1	8,977	0.01%
2018/07/31	0	0.00	20	13.78	13.85	-20	9,091	-0.22%
2018/07/30	5	13.65	10	13.85	13.65	-5	9,151	-0.05%
2018/07/26	1	13.70	6	13.61	13.55	-5	9,606	-0.05%
2018/07/25	0	0.00	42	13.74	13.75	-42	10,127	-0.41%
2018/07/23	0	0.00	12	13.25	13.25	-12	10,813	-0.11%
2018/07/20	51	13.50	0	0.00	13.25	51	11,292	0.45%
2018/07/19	2	13.85	12	13.85	13.85	-10	11,552	-0.09%
2018/07/18	0	0.00	49	14.06	13.85	-49	11,902	-0.41%
2018/07/17	3	13.85	78	13.90	13.80	-75	11,997	-0.63%
2018/07/16	4	13.54	3	13.47	13.45	1	12,675	0.01%
2018/07/13	1	13.35	3	13.40	13.35	-2	13,308	-0.02%
2018/07/12	10	13.35	5	13.43	13.35	5	13,655	0.04%
2018/07/11	0	0.00	93	12.96	13.00	-93	14,145	-0.66%
2018/07/10	1	12.95	6	13.02	12.95	-5	14,680	-0.03%
2018/07/09	21	12.51	5	12.50	12.80	16	15,078	0.11%
2018/07/06	5	12.38	14	12.54	12.50	-9	15,444	-0.06%
2018/07/05	20	12.74	2	12.98	12.70	18	16,184	0.11%
2018/07/04	0	0.00	3	13.00	13.05	-3	17,463	-0.02%
2018/07/03	15	13.13	0	0.00	13.00	15	19,033	0.08%
2018/07/02	31	13.50	2	13.55	13.50	29	20,309	0.14%
2018/06/29	0	0.00	1	13.80	13.80	-1	20,916	0.00%
2018/06/27	3	14.02	6	13.88	13.90	-3	22,255	-0.01%
2018/06/26	8	13.57	2	13.73	13.60	6	23,205	0.03%
2018/06/25	30	14.05	1	14.05	14.05	29	23,961	0.12%
2018/06/22	2	14.25	40	14.30	14.15	-38	24,878	-0.15%
2018/06/21	5	14.45	50	14.45	14.40	-45	24,899	-0.18%
2018/06/20	41	14.36	0	0.00	14.35	41	24,904	0.16%
2018/06/19	95	14.61	100	14.91	14.55	-5	24,906	-0.02%
2018/06/14	67	14.54	20	14.93	14.45	47	24,848	0.19%
2018/06/13	8	14.68	75	14.83	14.70	-67	24,440	-0.27%
2018/06/12	10	14.10	0	14.10	14.10	10	23,812	0.04%
2018/06/11	2	14.20	63	14.23	14.20	-61	23,741	-0.26%
2018/06/08	9	14.26	0	0.00	14.25	9	23,712	0.04%
2018/06/07	0	0.00	16	14.37	14.35	-16	23,684	-0.07%
2018/06/06	6	14.53	5	14.83	14.55	1	23,629	0.00%
2018/06/05	20	14.60	1	14.75	14.55	19	23,579	0.08%
2018/06/04	68	14.94	75	15.15	14.90	-7	23,514	-0.03%
2018/06/01	7	14.80	13	14.79	14.80	-6	23,306	-0.03%
2018/05/31	50	14.66	39	14.75	14.55	11	23,221	0.05%
2018/05/30	62	14.80	140	14.98	14.90	-78	23,023	-0.34%	大賣/
2018/05/29	9	14.10	6	14.19	14.10	3	22,535	0.01%
2018/05/28	7	13.93	6	13.96	13.90	1	22,576	0.00%
2018/05/25	12	14.05	7	14.10	14.10	5	22,941	0.02%
2018/05/24	21	14.36	16	14.39	14.20	5	22,970	0.02%
2018/05/23	1	13.95	3	14.02	13.95	-2	23,027	-0.01%
2018/05/22	21	14.10	5	14.35	14.10	16	22,983	0.07%
2018/05/21	2	14.20	1	14.25	14.20	1	22,997	0.00%
2018/05/18	14	14.15	19	14.13	14.10	-5	23,043	-0.02%
2018/05/17	16	14.37	1	14.30	14.25	15	23,107	0.06%
2018/05/16	1	14.40	7	14.64	14.50	-6	23,085	-0.03%
2018/05/15	29	14.54	32	14.61	14.70	-3	23,051	-0.01%
2018/05/14	5	13.97	3	14.08	14.00	2	22,841	0.01%
2018/05/11	1	14.30	48	14.33	14.20	-47	22,794	-0.21%
2018/05/10	75	14.22	2	14.33	14.05	73	22,677	0.32%
2018/05/09	13	14.06	48	14.68	14.55	-35	22,549	-0.16%
2018/05/08	0	0.00	1	13.90	13.80	-1	22,331	0.00%
2018/05/07	3	14.23	6	14.30	14.20	-3	22,303	-0.01%
2018/05/04	4	14.38	2	14.25	14.40	2	22,270	0.01%
2018/05/03	26	14.16	7	14.24	14.10	19	22,104	0.09%
2018/05/02	91	14.78	13	15.18	14.80	78	22,036	0.35%
2018/04/30	28	15.80	76	15.59	15.80	-48	21,551	-0.22%
2018/04/27	41	14.55	42	14.99	14.95	-1	21,151	0.00%
2018/04/26	118	15.57	13	15.51	14.75	105	21,133	0.50%	大買/鉅額交易
2018/04/25	55	15.43	66	15.65	15.70	-11	20,731	-0.05%
2018/04/24	106	14.81	93	15.05	15.15	13	20,593	0.06%	大買/
2018/04/23	42	16.22	15	16.40	16.10	27	20,318	0.13%
2018/04/20	152	16.76	60	16.84	16.40	92	20,316	0.45%	大買/
2018/04/19	361	16.45	519	16.51	16.45	-158	20,016	-0.79%	大買/大賣/鉅額交易
2018/04/18	113	16.18	113.2	16.47	16.10	-0.2	20,022	0.00%	大買/大賣/
2018/04/17	170	16.19	179	16.38	16.00	-9	21,850	-0.04%	大買/大賣/
2018/04/16	162	16.15	95	16.43	16.10	67	22,218	0.30%	大買/
2018/04/13	122	16.28	143	16.46	15.90	-21	22,585	-0.09%	大買/大賣/
2018/04/12	102	16.20	117	15.96	15.95	-15	22,255	-0.07%	大買/大賣/
2018/04/11	182	16.56	200	16.55	16.65	-18	21,929	-0.08%	大買/大賣/
2018/04/10	369	17.18	204	16.67	16.15	165	21,196	0.78%	大買/大賣/鉅額交易
2018/04/09	192	17.39	328	17.36	17.90	-136	19,983	-0.68%	大買/大賣/鉅額交易
2018/04/03	321	16.06	119	16.07	16.70	202	18,537	1.09%	大買/大賣/鉅額交易
2018/04/02	51	15.71	77	15.68	15.55	-26	17,694	-0.15%
2018/03/31	17	15.21	10	15.30	15.10	7	17,151	0.04%
2018/03/30	87	15.75	8	15.78	15.25	79	16,948	0.47%
2018/03/29	8	14.76	108	14.84	15.00	-100	15,991	-0.63%	大賣/
2018/03/28	117	14.03	59	14.33	14.10	58	15,053	0.39%	大買/
2018/03/27	8	14.09	170	13.90	14.10	-162	14,266	-1.14%	大賣/鉅額交易
2018/03/26	1	13.05	0	0.00	13.10	1	13,432	0.01%
2018/03/23	14	12.78	68	12.94	12.85	-54	13,663	-0.40%
2018/03/22	30	13.28	1	13.55	13.05	29	14,101	0.21%
2018/03/21	100	13.55	93	13.41	13.45	7	14,098	0.05%
2018/03/20	0	0.00	1	12.85	12.90	-1	13,974	-0.01%
2018/03/19	43	12.93	0	0.00	12.90	43	14,160	0.30%
2018/03/16	2	13.03	39	13.08	12.95	-37	14,312	-0.26%
2018/03/15	0	0.00	1	12.95	12.95	-1	14,596	-0.01%
2018/03/14	13	12.95	0	0.00	12.90	13	14,940	0.09%
2018/03/13	11	13.10	3	13.05	13.00	8	15,727	0.05%
2018/03/12	1	12.95	13	12.91	12.85	-12	16,159	-0.07%
2018/03/09	1	12.95	0	0.00	12.95	1	16,574	0.01%
2018/03/08	3	13.20	0	0.00	13.20	3	17,110	0.02%
2018/03/07	28	13.30	0	0.00	13.05	28	17,678	0.16%
2018/03/06	60	13.68	5	13.72	13.50	55	18,586	0.30%
2018/03/05	5	14.00	0	0.00	13.55	5	19,631	0.03%
2018/03/02	17	13.86	15	14.05	13.90	2	20,530	0.01%
2018/03/01	8	14.00	23	13.89	14.00	-15	21,225	-0.07%
2018/02/27	0	0.00	68	14.09	14.00	-68	21,425	-0.32%
2018/02/26	42	13.68	1	13.55	13.55	41	21,188	0.19%
2018/02/23	4	13.64	119	13.48	13.70	-115	21,268	-0.54%	大賣/鉅額交易
2018/02/22	0	0.00	32	12.91	12.95	-32	21,431	-0.15%
2018/02/21	5	12.95	0	0.00	13.00	5	21,854	0.02%
2018/02/12	4	12.55	2	12.65	12.60	2	21,895	0.01%
2018/02/09	6	12.00	43	12.42	12.40	-37	22,394	-0.17%
2018/02/08	7	12.16	4	12.28	12.05	3	22,327	0.01%
2018/02/07	5	12.33	11	12.37	12.50	-6	22,386	-0.03%
2018/02/06	32	12.17	25	12.12	11.80	7	22,465	0.03%
2018/02/05	8	12.96	5	12.99	13.05	3	22,689	0.01%
2018/02/02	20	13.46	5	13.60	13.40	15	23,266	0.06%
2018/02/01	1	13.50	5	13.58	13.45	-4	23,966	-0.02%
2018/01/31	13	13.26	4	13.24	13.30	9	23,942	0.04%
2018/01/30	18	13.39	0	0.00	13.15	18	23,941	0.08%
2018/01/29	33	13.59	0	0.00	13.50	33	23,884	0.14%
2018/01/26	53	13.63	3	13.65	13.60	50	23,907	0.21%
2018/01/25	69	13.82	143	14.11	13.70	-74	23,955	-0.31%	大賣/
2018/01/24	9	13.57	4	13.70	13.60	5	23,884	0.02%
2018/01/23	7	13.73	6	13.78	13.75	1	23,935	0.00%
2018/01/22	106	13.74	3	13.60	13.65	103	24,033	0.43%	大買/鉅額交易
2018/01/19	0	0.00	2	14.10	14.15	-2	24,310	-0.01%
2018/01/18	12	14.13	2	14.00	14.00	10	24,664	0.04%
2018/01/17	50	14.31	6	14.47	14.25	44	24,934	0.18%
2018/01/16	18	14.35	165	14.29	14.55	-147	24,889	-0.59%	大賣/鉅額交易
2018/01/15	137	14.44	39	14.80	14.20	98	24,884	0.39%	大買/
2018/01/12	190	14.91	181	15.14	14.85	9	24,415	0.04%	大買/大賣/
2018/01/11	272	15.24	181.1	15.40	14.80	90.9	23,839	0.38%	大買/大賣/
2018/01/10	49	14.90	101	14.93	15.00	-52	21,688	-0.24%	大賣/
2018/01/09	26	14.28	183	14.15	14.25	-157	20,880	-0.75%	大賣/鉅額交易
2018/01/08	75	13.85	2	13.90	13.60	73	20,377	0.36%
2018/01/05	8	13.59	1.1	13.64	13.55	6.9	20,271	0.03%
2018/01/04	1	13.85	0	0.00	13.65	1	20,210	0.00%
2018/01/03	7	13.76	1	13.95	13.70	6	20,244	0.03%
2018/01/02	92	14.10	0	0.00	13.75	92	20,170	0.46%