大亞 (1609)-元富-松德券商分點個股進出

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－元富-松德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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	33.1	54.76	28.8	55.18	54.00	4.3	62,453	0.01%
2024/05/02	34	56.92	10.9	58.12	56.30	23.1	61,790	0.04%
2024/04/30	29.9	56.30	19.9	56.51	56.90	10	61,060	0.02%
2024/04/29	37.9	58.31	30.3	58.69	57.60	7.6	60,379	0.01%
2024/04/26	25.3	60.86	38.2	60.74	60.00	-13	59,620	-0.02%
2024/04/25	31.7	60.83	43.6	60.66	60.90	-11.9	58,696	-0.02%
2024/04/24	75.6	60.47	69.4	60.04	60.50	6.3	57,532	0.01%
2024/04/23	85.6	58.48	66	58.30	57.60	19.6	55,336	0.04%
2024/04/22	60.3	61.34	82.8	62.23	57.80	-22.5	53,268	-0.04%
2024/04/19	200.1	64.86	142.2	64.30	64.20	57.8	51,577	0.11%	大買/大賣/
2024/04/18	114.8	63.96	136.6	64.16	64.70	-21.8	45,068	-0.05%	大買/大賣/
2024/04/17	56.6	57.90	66.9	57.72	58.90	-10.3	42,476	-0.02%
2024/04/16	166.7	55.21	202.2	55.02	53.60	-35.5	40,749	-0.09%	大買/大賣/
2024/04/15	1,032.5	55.56	1,153.9	55.52	55.60	-121.3	36,988	-0.33%	大買/大賣/鉅額交易
2024/04/12	130.9	48.80	90	48.58	50.60	40.9	34,024	0.12%	大買/
2024/04/11	40	46.57	24.8	46.85	46.00	15.2	32,414	0.05%
2024/04/10	149.8	46.78	119	46.57	46.70	30.8	31,471	0.10%	大買/大賣/
2024/04/09	72.1	44.97	150.8	45.32	45.55	-78.7	29,793	-0.26%	大賣/
2024/04/08	22.9	42.61	52	42.07	43.10	-29.1	28,049	-0.10%
2024/04/03	58	42.16	7	42.45	41.15	51	27,536	0.19%
2024/04/02	22.4	42.22	41	42.07	41.75	-18.7	27,355	-0.07%
2024/04/01	8.2	42.88	8	42.76	42.60	0.1	27,068	0.00%
2024/03/29	21.2	43.26	22	43.03	43.00	-0.8	26,844	0.00%
2024/03/28	40.3	44.75	41.3	44.86	44.20	-1	26,243	0.00%
2024/03/27	67.1	44.84	86.9	45.04	44.05	-19.8	25,546	-0.08%
2024/03/26	131.2	45.85	89.7	45.20	43.80	41.5	24,475	0.17%	大買/
2024/03/25	262	44.40	202.4	44.33	45.40	59.7	22,208	0.27%	大買/大賣/
2024/03/22	160	41.79	104.2	42.27	42.45	55.8	18,720	0.30%	大買/大賣/
2024/03/21	12.5	38.33	11	38.40	38.60	1.4	16,948	0.01%
2024/03/20	4	37.62	15	37.53	37.35	-11	16,636	-0.07%
2024/03/19	11	38.41	29.5	38.68	38.10	-18.5	16,490	-0.11%
2024/03/18	28	38.43	13.2	38.45	38.45	14.8	16,303	0.09%
2024/03/15	38.9	38.07	27.1	37.82	37.95	11.8	16,333	0.07%
2024/03/14	62.9	38.33	77.6	38.40	37.85	-14.7	16,455	-0.09%
2024/03/13	35.6	37.52	18.9	37.27	36.85	16.7	15,554	0.11%
2024/03/12	20.9	37.21	37	37.15	37.20	-16.1	16,240	-0.10%
2024/03/11	10	36.10	6.8	36.10	36.30	3.2	16,078	0.02%
2024/03/08	20.8	36.41	12	36.50	36.05	8.8	16,116	0.05%
2024/03/07	17.1	36.88	50	36.93	36.70	-32.9	16,013	-0.21%
2024/03/06	117	38.49	49	38.29	37.50	68	15,653	0.43%	大買/
2024/03/05	18.1	36.83	2.1	36.96	36.35	16	14,187	0.11%
2024/03/04	20.1	37.23	16.1	37.55	36.95	4	14,009	0.03%
2024/03/01	45.1	37.70	24.7	37.85	37.85	20.5	13,745	0.15%
2024/02/29	27.6	37.08	45	37.55	37.50	-17.4	13,258	-0.13%
2024/02/27	7	35.94	3	36.25	35.65	4	12,912	0.03%
2024/02/26	8	36.99	11	37.08	36.45	-3	12,829	-0.02%
2024/02/23	2	36.50	1.1	36.30	36.25	0.9	12,302	0.01%
2024/02/22	1	36.45	9.4	36.47	36.40	-8.4	12,200	-0.07%
2024/02/21	10.4	36.21	1	36.20	36.15	9.4	12,059	0.08%
2024/02/20	1	35.90	13.8	36.09	35.90	-12.8	12,000	-0.11%
2024/02/19	2	36.40	12.5	36.40	36.30	-10.5	11,892	-0.09%
2024/02/16	24.4	35.87	40.2	35.81	35.90	-15.8	11,753	-0.13%
2024/02/15	3.6	35.28	5	35.20	35.25	-1.4	11,571	-0.01%
2024/02/05	1.2	34.46	0	0.00	34.50	1.2	11,525	0.01%
2024/02/02	10.2	34.92	12.4	35.28	34.80	-2.2	11,490	-0.02%
2024/02/01	3	35.30	4.4	35.36	35.40	-1.4	11,408	-0.01%
2024/01/31	18.6	34.77	17.1	35.07	34.95	1.5	11,447	0.01%
2024/01/30	2.8	35.10	12	34.93	34.90	-9.2	11,431	-0.08%
2024/01/29	2	34.80	0	0.00	34.80	2	11,439	0.02%
2024/01/25	10	35.15	10.5	35.20	34.85	-0.5	11,468	0.00%
2024/01/24	0	35.40	1.1	35.43	35.35	-1.1	11,461	-0.01%
2024/01/23	14	35.59	4.4	35.45	35.40	9.7	11,477	0.08%
2024/01/22	11.9	35.34	16	35.37	35.35	-4.1	11,439	-0.04%
2024/01/19	25	35.02	11	35.00	34.80	14	11,317	0.12%
2024/01/18	18	34.46	17.2	34.53	34.80	0.8	11,228	0.01%
2024/01/17	2.3	35.08	13.7	34.75	34.60	-11.4	11,190	-0.10%
2024/01/16	30	35.89	42.7	36.04	35.50	-12.7	11,067	-0.11%
2024/01/15	74	36.59	67.6	36.72	36.90	6.4	10,747	0.06%
2024/01/12	11	34.24	0	34.20	34.15	11	9,522	0.12%
2024/01/11	0.6	34.00	0	0.00	34.10	0.6	9,592	0.01%
2024/01/10	1	33.30	0	0.00	33.25	1	9,701	0.01%
2024/01/09	0	0.00	1	33.80	33.65	-1	9,803	-0.01%
2024/01/08	1	34.30	4.5	34.19	34.10	-3.5	9,826	-0.04%
2024/01/05	5.5	34.51	1.7	34.57	34.30	3.9	9,894	0.04%
2024/01/04	3.6	34.83	2.7	35.02	34.60	0.9	9,942	0.01%
2024/01/03	7.7	34.98	5	35.22	34.70	2.8	10,003	0.03%
2024/01/02	5	34.89	18	35.00	35.00	-13	9,946	-0.13%
2023/12/29	9	34.66	10.7	34.68	34.50	-1.7	9,959	-0.02%
2023/12/28	13.7	34.93	14.6	34.71	35.00	-0.8	9,956	-0.01%
2023/12/27	10.6	34.29	0.7	34.21	34.00	9.9	10,054	0.10%
2023/12/26	8.7	33.92	1.7	33.90	33.95	7	10,500	0.07%
2023/12/25	1.7	33.96	10	33.75	33.75	-8.3	11,418	-0.07%
2023/12/21	0	0.00	8	34.30	34.30	-8	12,507	-0.06%
2023/12/20	1	33.95	1	33.95	34.20	0	12,617	0.00%
2023/12/19	12	33.71	2	33.45	33.45	10	12,665	0.08%
2023/12/18	2	34.13	7.1	34.47	33.90	-5.1	12,681	-0.04%
2023/12/15	19.1	34.97	12.5	34.51	34.40	6.7	12,693	0.05%
2023/12/14	15.5	34.80	22	34.72	34.55	-6.5	12,628	-0.05%
2023/12/13	10	35.35	10.7	35.09	34.85	-0.7	12,503	-0.01%
2023/12/12	37.7	36.09	21.2	36.11	35.60	16.5	12,373	0.13%
2023/12/11	35.2	36.35	28.9	36.20	35.80	6.3	11,967	0.05%
2023/12/08	35.8	35.68	36.3	35.57	35.60	-0.4	11,478	0.00%
2023/12/07	58.3	35.06	35	35.67	35.95	23.3	11,007	0.21%
2023/12/06	6.1	33.82	1	33.90	33.95	5.1	10,073	0.05%
2023/12/05	2	33.28	10.7	33.49	33.45	-8.7	10,041	-0.09%
2023/12/04	1.7	34.40	0	0.00	33.95	1.7	9,961	0.02%
2023/12/01	1	34.00	5	33.90	33.90	-4	9,871	-0.04%
2023/11/30	9	34.11	2	34.05	34.05	7	9,922	0.07%
2023/11/29	0	0.00	10.2	34.17	34.25	-10.2	9,996	-0.10%
2023/11/28	5.2	34.30	6	34.27	34.45	-0.8	10,079	-0.01%
2023/11/27	2	34.25	11.2	34.30	34.00	-9.2	10,284	-0.09%
2023/11/24	19.2	34.33	9.8	34.17	34.20	9.4	10,226	0.09%
2023/11/22	16	33.55	4.3	33.71	33.55	11.7	9,990	0.12%
2023/11/21	5.3	33.69	12	33.72	33.70	-6.7	10,061	-0.07%
2023/11/20	2	33.30	0.3	33.54	33.50	1.7	10,060	0.02%
2023/11/17	3.3	33.23	6.1	33.29	33.25	-2.9	10,102	-0.03%
2023/11/16	1.1	33.00	10.2	32.87	33.00	-9.1	10,190	-0.09%
2023/11/15	14.2	32.87	9	32.73	32.75	5.2	10,289	0.05%
2023/11/14	11	32.14	3.9	32.26	32.05	7.1	10,528	0.07%
2023/11/13	14.9	32.21	5	32.50	32.45	9.9	10,919	0.09%
2023/11/10	1	32.25	0.6	32.55	32.25	0.4	11,057	0.00%
2023/11/09	1.6	32.36	1	32.70	32.55	0.6	11,263	0.01%
2023/11/08	1	32.75	0	0.00	32.60	1	11,569	0.01%
2023/11/07	12	33.24	2.6	33.38	33.15	9.4	11,769	0.08%
2023/11/06	1.6	33.23	0	0.00	33.45	1.6	12,119	0.01%
2023/11/03	1	33.00	0.3	33.05	32.80	0.7	12,498	0.01%
2023/11/02	1.3	32.50	0	0.00	32.50	1.3	12,697	0.01%
2023/11/01	2	31.90	0.8	32.09	31.90	1.2	13,002	0.01%
2023/10/31	0.8	33.05	2	32.56	32.00	-1.3	13,902	-0.01%
2023/10/30	6	33.33	5	32.80	32.80	1	16,190	0.01%
2023/10/27	0	0.00	1	32.80	32.80	-1	16,241	-0.01%
2023/10/26	1	33.05	0.1	33.20	32.80	0.9	16,488	0.01%
2023/10/25	2.1	33.48	8	33.86	33.45	-5.9	16,712	-0.04%
2023/10/24	5	32.87	0.7	33.30	33.40	4.3	16,883	0.03%
2023/10/23	1.7	32.91	4	33.31	33.05	-2.3	17,175	-0.01%
2023/10/20	1	32.05	0.6	32.20	32.10	0.4	17,530	0.00%
2023/10/19	5.6	32.95	0	0.00	32.80	5.6	18,760	0.03%
2023/10/18	1	32.90	1	33.10	32.90	0	19,514	0.00%
2023/10/17	3.9	33.81	0	0.00	33.60	3.9	19,983	0.02%
2023/10/16	1	34.20	4	34.30	34.25	-3	20,170	-0.01%
2023/10/13	5	35.11	1.9	35.41	34.95	3.1	21,179	0.01%
2023/10/12	4.8	35.54	1	35.40	35.50	3.8	22,483	0.02%
2023/10/11	1	35.65	1	35.65	35.35	0	22,863	0.00%
2023/10/06	3	36.60	1	36.60	36.40	2	23,403	0.01%
2023/10/05	25	37.17	0	0.00	36.90	25	23,809	0.11%
2023/10/04	11	36.97	1	37.05	36.85	10	24,245	0.04%
2023/10/03	11	38.48	42.4	38.14	37.75	-31.4	24,742	-0.13%
2023/10/02	30.7	38.92	19	38.93	38.60	11.7	24,700	0.05%
2023/09/28	41.2	37.64	78	37.84	38.45	-36.8	24,534	-0.15%
2023/09/27	24.7	36.91	25.9	36.78	36.70	-1.2	24,392	0.00%
2023/09/26	28.8	36.60	103.4	36.49	36.35	-74.6	24,300	-0.31%	大賣/
2023/09/25	10.4	34.94	12.3	35.05	35.25	-1.9	24,137	-0.01%
2023/09/22	7.2	33.95	0	34.40	34.40	7.2	24,427	0.03%
2023/09/21	1	33.55	45.4	33.73	33.45	-44.4	24,577	-0.18%
2023/09/20	10.4	34.10	9.3	34.09	34.10	1.1	24,714	0.00%
2023/09/19	1.2	34.18	1	35.00	34.10	0.2	25,156	0.00%
2023/09/18	4	34.70	0.3	34.95	34.65	3.7	25,310	0.01%
2023/09/15	4.3	34.99	1.8	35.01	35.10	2.5	25,673	0.01%
2023/09/14	13.8	34.61	0	0.00	34.85	13.8	25,991	0.05%
2023/09/13	4	34.68	0.1	34.70	34.40	3.9	26,462	0.01%
2023/09/12	3.1	35.10	0	0.00	34.80	3.1	27,933	0.01%
2023/09/11	11	35.58	0	0.00	35.15	11	28,871	0.04%
2023/09/08	4	36.10	1.5	36.35	35.95	2.5	29,379	0.01%
2023/09/07	3	36.30	8	36.48	36.35	-5	30,161	-0.02%
2023/09/06	5.3	36.35	2	36.40	36.25	3.3	31,062	0.01%
2023/09/05	9.2	36.35	0.5	36.15	36.10	8.7	32,646	0.03%
2023/09/04	4	36.49	2.9	36.55	36.45	1.1	35,956	0.00%
2023/09/01	28.9	36.64	2.6	36.72	36.45	26.3	38,926	0.07%
2023/08/31	5.6	36.50	22.1	36.68	36.95	-16.5	42,430	-0.04%
2023/08/30	4.1	35.74	10.5	35.88	35.75	-6.4	43,137	-0.01%
2023/08/29	0.5	35.34	2	35.35	35.50	-1.5	43,762	0.00%
2023/08/28	7	35.61	2.9	35.57	35.15	4.1	43,860	0.01%
2023/08/25	2.9	36.00	3.8	35.88	36.00	-0.8	43,928	0.00%
2023/08/24	12.8	35.95	13.3	35.96	35.85	-0.5	44,056	0.00%
2023/08/23	1.3	36.11	4	35.94	35.90	-2.7	44,190	-0.01%
2023/08/22	16	35.80	1.5	36.03	35.85	14.5	44,503	0.03%
2023/08/21	2.5	36.41	7.2	36.47	36.35	-4.7	44,699	-0.01%
2023/08/18	15.2	36.54	23.3	36.33	36.00	-8.1	44,769	-0.02%
2023/08/17	37.3	35.98	18.8	36.18	36.15	18.5	44,812	0.04%
2023/08/16	5.8	34.28	9.3	34.79	35.15	-3.5	45,047	-0.01%
2023/08/15	17.6	34.32	6.8	34.33	34.70	10.8	45,745	0.02%
2023/08/14	21.5	33.93	2	33.76	33.60	19.5	46,303	0.04%
2023/08/11	2	35.36	14.5	35.03	34.65	-12.5	46,414	-0.03%
2023/08/10	18.5	35.91	6.3	36.08	35.70	12.2	46,556	0.03%
2023/08/09	47.3	37.54	31.5	37.40	36.85	15.8	46,722	0.03%
2023/08/08	17.5	36.88	16.1	37.33	36.55	1.4	46,782	0.00%
2023/08/07	23.1	36.72	12.6	36.75	37.00	10.5	47,425	0.02%
2023/08/04	80.6	36.95	58.1	37.25	37.35	22.5	48,362	0.05%
2023/08/02	57.1	40.00	61.2	39.60	39.25	-4.1	48,205	-0.01%
2023/08/01	12	37.59	2.1	37.60	37.50	9.9	46,944	0.02%
2023/07/31	12	37.59	29	37.91	37.65	-17	48,426	-0.04%
2023/07/28	18	38.02	2.4	38.20	38.05	15.6	50,109	0.03%
2023/07/27	14.4	38.39	10	38.54	38.55	4.4	50,332	0.01%
2023/07/26	11	38.56	21.6	39.60	38.35	-10.6	50,990	-0.02%
2023/07/25	27.6	39.07	24.8	39.11	39.25	2.8	50,730	0.01%
2023/07/24	82.8	39.88	131.1	40.62	38.80	-48.3	50,319	-0.10%	大賣/
2023/07/21	61.1	40.08	41.6	39.71	39.75	19.4	49,129	0.04%
2023/07/20	31.6	39.21	19	39.29	39.60	12.6	48,499	0.03%
2023/07/19	7	37.92	10	37.79	38.25	-3	48,038	-0.01%
2023/07/18	21	39.44	15.4	40.12	38.55	5.6	47,915	0.01%
2023/07/17	42.3	39.51	68.4	39.56	39.45	-26.1	47,115	-0.06%
2023/07/14	30.9	38.11	43.2	38.45	37.60	-12.3	46,247	-0.03%
2023/07/13	83	39.31	6	38.70	38.05	77	46,233	0.17%
2023/07/12	35.2	39.31	28.8	39.32	39.40	6.4	45,854	0.01%
2023/07/11	20.6	39.50	24.3	39.57	38.70	-3.7	46,018	-0.01%
2023/07/10	37.3	39.26	63.7	39.01	38.95	-26.4	46,535	-0.06%
2023/07/07	22.7	37.42	21.6	37.82	37.90	1.1	47,187	0.00%
2023/07/06	18.7	38.49	17.4	38.31	38.10	1.3	47,423	0.00%
2023/07/05	66	39.21	44.4	39.01	39.15	21.6	47,541	0.05%
2023/07/04	9.3	38.34	26.7	38.57	38.25	-17.3	47,450	-0.04%
2023/07/03	33.3	38.76	37.5	38.86	38.60	-4.2	47,692	-0.01%
2023/06/30	11.2	38.13	16.5	38.12	38.60	-5.3	47,357	-0.01%
2023/06/29	11.5	37.56	2	37.38	37.40	9.5	47,382	0.02%
2023/06/28	3	37.08	9.1	36.92	36.75	-6.1	47,669	-0.01%
2023/06/27	26.1	37.68	23.9	37.37	36.95	2.1	47,668	0.00%
2023/06/26	8.9	38.04	14	38.10	38.10	-5.1	48,044	-0.01%
2023/06/21	27	38.24	28.9	38.32	38.00	-1.9	48,710	0.00%
2023/06/20	24.9	38.50	17.2	38.58	38.70	7.8	48,365	0.02%
2023/06/19	33.2	38.44	30.6	38.58	38.15	2.6	48,045	0.01%
2023/06/16	92	39.22	60.8	38.89	38.50	31.2	47,705	0.07%
2023/06/15	43.8	37.97	176.5	37.92	38.10	-132.8	46,305	-0.29%	大賣/鉅額交易
2023/06/14	19.5	38.32	9.9	38.12	37.60	9.6	45,571	0.02%
2023/06/13	23.1	38.09	32	38.06	37.80	-8.9	45,133	-0.02%
2023/06/12	10.8	38.53	21.7	38.90	38.40	-10.9	44,542	-0.02%
2023/06/09	35.6	39.65	73.1	39.74	39.50	-37.4	43,814	-0.09%
2023/06/08	278	40.66	372.1	40.43	40.50	-94.1	42,292	-0.22%	大買/大賣/
2023/06/07	378	38.68	130.7	38.07	39.20	247.3	39,128	0.63%	大買/大賣/鉅額交易
2023/06/06	85.8	36.25	95	36.21	35.65	-9.2	36,364	-0.03%
2023/06/05	319	34.61	307.1	34.72	34.80	11.9	33,276	0.04%	大買/大賣/
2023/06/02	57.3	31.69	58	31.88	31.65	-0.7	32,861	0.00%
2023/06/01	10	31.10	26	30.95	30.85	-15.9	32,232	-0.05%
2023/05/31	16.1	30.90	19	31.04	31.10	-2.9	32,140	-0.01%
2023/05/30	10.1	30.59	13.7	30.88	30.50	-3.5	32,073	-0.01%
2023/05/29	10.7	31.10	9.1	31.24	31.00	1.7	31,878	0.01%
2023/05/26	13.1	31.01	16.7	30.65	30.75	-3.6	31,692	-0.01%
2023/05/25	43.8	31.70	3.2	32.14	31.20	40.6	31,400	0.13%
2023/05/24	9.1	31.62	7.9	31.54	31.60	1.1	31,212	0.00%
2023/05/23	27	31.76	36.2	31.65	31.75	-9.2	31,263	-0.03%
2023/05/22	42.2	31.77	59	31.36	31.80	-16.8	31,141	-0.05%
2023/05/19	125	31.60	101.2	31.60	31.25	23.8	30,602	0.08%	大買/大賣/
2023/05/18	99	31.41	85.1	31.38	31.35	13.9	30,165	0.05%
2023/05/17	99.1	30.93	108	30.68	30.50	-8.9	29,950	-0.03%	大賣/
2023/05/16	54	30.52	61.4	30.56	30.60	-7.4	29,520	-0.03%
2023/05/15	55.5	29.90	46.8	30.03	30.25	8.6	29,140	0.03%
2023/05/12	57	29.35	78.4	29.84	29.55	-21.4	28,650	-0.07%
2023/05/11	57	29.35	78.4	29.84	28.95	-21.4	28,352	-0.08%
2023/05/10	135.7	30.93	100.3	30.97	30.90	35.4	27,516	0.13%	大買/
2023/05/09	49.9	30.59	154.7	30.49	30.05	-104.8	26,294	-0.40%	大賣/鉅額交易
2023/05/08	79	31.53	76.3	31.52	32.00	2.7	25,548	0.01%
2023/05/05	219	31.43	192.7	31.37	31.30	26.3	24,560	0.11%	大買/大賣/
2023/05/04	58	30.40	147.3	30.74	31.00	-89.3	23,319	-0.38%	大賣/
2023/05/03	50.6	29.11	31.9	28.87	28.95	18.7	22,140	0.08%
2023/05/02	43.1	28.80	47.9	28.83	29.20	-4.9	22,145	-0.02%
2023/04/28	40.6	27.47	41	27.41	27.40	-0.4	21,305	0.00%
2023/04/27	5	26.95	6.5	27.12	27.05	-1.5	21,187	-0.01%
2023/04/26	7.6	26.84	2.5	27.01	27.10	5.1	21,097	0.02%
2023/04/25	4.6	27.23	3.3	27.48	27.30	1.3	20,958	0.01%
2023/04/24	6.3	27.84	4.6	27.83	27.80	1.7	20,783	0.01%
2023/04/21	4.7	27.25	12.4	27.18	27.10	-7.8	20,617	-0.04%
2023/04/20	9.5	28.23	18	27.87	27.80	-8.5	20,428	-0.04%
2023/04/19	18	28.07	10.7	28.26	28.40	7.3	20,163	0.04%
2023/04/18	5.9	27.71	13	27.78	27.45	-7.1	19,694	-0.04%
2023/04/17	51.1	28.41	19.4	28.47	28.40	31.6	19,352	0.16%
2023/04/14	56.6	28.97	43.7	28.76	28.60	12.9	19,482	0.07%
2023/04/13	109.7	28.75	60	28.79	28.70	49.7	18,938	0.26%	大買/
2023/04/12	72	28.43	130	28.60	28.70	-58	17,837	-0.32%	大賣/
2023/04/11	115.9	27.39	46.9	27.47	27.35	68.9	16,489	0.42%	大買/
2023/04/10	70	27.13	22.3	27.23	26.85	47.6	15,894	0.30%
2023/04/07	69.7	27.09	65.5	27.12	27.20	4.2	15,446	0.03%
2023/04/06	35	26.81	36	26.81	26.75	-1	14,737	-0.01%
2023/03/31	11.1	25.97	201.7	25.99	25.85	-190.6	14,106	-1.35%	大賣/鉅額交易
2023/03/30	22.8	26.66	26	26.50	26.15	-3.2	13,930	-0.02%
2023/03/29	48	26.52	25.1	26.65	26.55	22.9	13,503	0.17%
2023/03/28	3.1	25.60	24.8	25.74	25.50	-21.8	12,991	-0.17%
2023/03/27	272.8	26.64	92	27.20	26.25	180.8	12,779	1.42%	大買/鉅額交易
2023/03/24	34	26.23	22.4	26.27	26.15	11.6	11,861	0.10%
2023/03/23	3	24.75	0	0.00	25.05	3	10,985	0.03%
2023/03/22	5	24.75	1.3	24.89	24.75	3.7	11,030	0.03%
2023/03/21	4.3	25.17	2.9	25.63	25.00	1.4	10,986	0.01%
2023/03/20	6.9	24.86	10	25.20	25.20	-3.1	10,938	-0.03%
2023/03/17	4	24.98	9.6	24.96	24.95	-5.6	10,975	-0.05%
2023/03/16	4.6	25.30	12.5	25.60	25.40	-7.9	10,732	-0.07%
2023/03/15	7.9	26.17	7.2	26.09	26.05	0.7	10,642	0.01%
2023/03/14	11.8	25.46	8	25.45	25.55	3.8	10,649	0.04%
2023/03/13	9.2	24.67	8	24.69	24.80	1.2	10,504	0.01%
2023/03/10	10	25.33	5.3	25.39	24.95	4.7	10,655	0.04%
2023/03/09	21.3	26.25	33.4	26.56	26.20	-12.1	10,463	-0.12%
2023/03/08	30	26.16	28.8	26.05	27.05	1.2	10,247	0.01%
2023/03/07	89.1	25.67	28	25.71	25.80	61.1	9,690	0.63%
2023/03/06	13.1	25.07	30	24.99	24.90	-16.9	9,105	-0.19%
2023/03/03	14	24.62	7.2	24.90	24.60	6.8	8,982	0.08%
2023/03/02	6.3	24.69	4	25.05	24.90	2.3	8,879	0.03%
2023/03/01	1	24.00	0	0.00	24.15	1	8,746	0.01%
2023/02/24	3	24.48	5	24.32	24.25	-2	8,686	-0.02%
2023/02/23	4	24.70	8.3	24.85	24.60	-4.3	8,618	-0.05%
2023/02/22	17.3	25.35	12.1	25.03	24.90	5.2	8,528	0.06%
2023/02/21	17	25.25	40	25.28	25.20	-23	8,367	-0.28%
2023/02/20	21	24.98	9.1	24.81	25.05	11.9	8,186	0.15%
2023/02/17	6.3	24.33	1.3	24.37	24.35	5	8,247	0.06%
2023/02/16	13.3	24.58	32.8	24.66	24.50	-19.6	8,317	-0.24%
2023/02/15	37	24.14	12.8	24.25	24.40	24.2	7,883	0.31%
2023/02/14	4.8	23.30	3.6	23.20	23.15	1.2	7,305	0.02%
2023/02/13	0.6	23.20	2.8	23.35	23.30	-2.2	7,282	-0.03%
2023/02/10	5.8	23.45	5.5	23.54	23.30	0.3	7,222	0.00%
2023/02/09	21.4	23.79	2.1	23.80	23.60	19.3	7,214	0.27%
2023/02/08	0	0.00	2.2	23.42	23.25	-2.2	7,010	-0.03%
2023/02/07	2.3	23.40	2.3	23.46	23.50	0	6,953	0.00%
2023/02/06	0.3	23.40	1.6	23.43	23.15	-1.3	6,919	-0.02%
2023/02/03	5.6	23.55	45.3	23.54	23.50	-39.7	6,878	-0.58%
2023/02/02	22.2	24.17	35.9	24.21	23.95	-13.7	6,752	-0.20%
2023/02/01	32	23.99	145.8	23.78	24.10	-113.8	6,397	-1.78%	大賣/鉅額交易
2023/01/31	28	22.11	21.5	22.29	23.00	6.5	5,630	0.12%
2023/01/30	1.8	20.95	0	0.00	21.15	1.8	5,137	0.03%
2023/01/17	1	20.35	1	20.45	20.55	0	5,089	0.00%
2023/01/16	0	0.00	1	20.45	20.35	-1	5,134	-0.02%
2023/01/13	0	0.00	2	20.35	20.35	-2	5,137	-0.04%
2023/01/12	5	20.81	2	20.65	20.65	3	5,133	0.06%
2023/01/11	0	20.55	0	0.00	20.50	0	5,090	0.00%
2023/01/10	2	20.80	2	20.45	20.45	0	5,085	0.00%
2023/01/09	0	0.00	3	20.80	20.80	-3	5,067	-0.06%
2023/01/06	16	20.99	8.2	20.83	20.80	7.8	5,054	0.15%
2023/01/05	5.2	21.21	14	21.49	21.25	-8.8	5,063	-0.17%
2023/01/04	95.1	21.75	59.3	21.66	21.50	35.7	4,984	0.72%
2023/01/03	27.3	20.88	2	20.63	20.85	25.3	4,544	0.56%
2022/12/30	0	0.00	1	20.30	20.30	-1	4,385	-0.02%
2022/12/29	0	0.00	0.2	20.12	20.15	-0.2	4,372	0.00%
2022/12/28	0.2	20.65	0.2	20.70	20.30	0	4,373	0.00%
2022/12/27	1	20.60	0.6	20.62	20.55	0.5	4,356	0.01%
2022/12/26	0	0.00	0.3	20.55	20.50	-0.3	4,348	-0.01%
2022/12/23	0	0.00	0.5	20.43	20.50	-0.5	4,347	-0.01%
2022/12/22	0.4	20.45	0.6	20.45	20.40	-0.2	4,360	0.00%
2022/12/21	1.1	20.38	1.3	20.42	20.25	-0.2	4,403	0.00%
2022/12/20	1.5	19.92	20	19.85	19.75	-18.5	4,355	-0.42%
2022/12/16	0	0.00	0.1	20.85	20.75	-0.1	4,371	0.00%
2022/12/15	1.1	20.94	2	20.95	20.95	-0.9	4,337	-0.02%
2022/12/14	7	20.99	5.2	20.96	20.75	1.8	4,303	0.04%
2022/12/13	34	20.61	3.2	20.67	20.50	30.8	4,265	0.72%
2022/12/12	2.1	20.83	2.1	20.95	20.85	0	4,301	0.00%
2022/12/09	3.3	20.96	1.5	20.92	20.80	1.7	4,192	0.04%
2022/12/08	17.5	20.39	15.1	20.30	20.20	2.5	4,016	0.06%
2022/12/07	4	20.40	26.2	20.30	20.00	-22.2	3,986	-0.56%
2022/12/06	84.2	21.34	4.2	20.97	20.75	80	3,905	2.05%
2022/12/05	1.8	20.56	22.9	20.53	20.60	-21.1	3,654	-0.58%
2022/12/02	6.3	20.28	3	20.05	20.65	3.3	3,587	0.09%
2022/12/01	3	19.70	14.8	19.57	19.45	-11.8	3,338	-0.35%
2022/11/30	26.2	19.64	12.2	19.69	19.70	14	3,315	0.42%
2022/11/29	4.3	18.98	0.1	18.80	19.05	4.2	3,186	0.13%
2022/11/28	0.1	18.55	1.9	18.73	18.80	-1.9	3,193	-0.06%
2022/11/25	1.9	19.03	12	18.94	18.65	-10.1	3,240	-0.31%
2022/11/24	5	18.79	6	18.83	18.80	-1	3,240	-0.03%
2022/11/23	0	0.00	0.5	18.75	18.75	-0.5	3,269	-0.01%
2022/11/22	0	0.00	0	18.70	18.55	0	3,316	0.00%
2022/11/21	0	18.70	0	0.00	18.55	0	3,392	0.00%
2022/11/18	10	18.84	0	0.00	18.50	10	3,406	0.29%
2022/11/17	1	18.95	1	19.10	19.00	0	3,389	0.00%
2022/11/16	10	19.07	8.9	19.18	18.95	1.1	3,367	0.03%
2022/11/15	45.9	19.35	49.3	19.46	19.40	-3.4	3,289	-0.10%
2022/11/14	10.3	18.24	1	18.65	18.90	9.3	2,968	0.31%
2022/11/10	0	0.00	2	17.25	17.20	-2	2,787	-0.07%
2022/11/09	0	0.00	4.4	17.51	17.50	-4.4	2,813	-0.16%
2022/11/08	2.4	17.47	7.6	17.53	17.45	-5.2	2,842	-0.18%
2022/11/07	4.6	17.45	3	17.60	17.55	1.6	2,843	0.06%
2022/11/04	1	16.95	2	16.95	17.00	-1	2,830	-0.04%
2022/11/03	4	16.78	2.3	16.90	16.90	1.7	2,881	0.06%
2022/11/02	6.3	17.09	4	17.08	17.00	2.2	2,906	0.08%
2022/11/01	1.2	16.83	0	0.00	16.95	1.2	2,912	0.04%
2022/10/31	0	0.00	0.1	16.70	16.55	-0.1	2,945	0.00%
2022/10/28	0.1	16.70	5.9	16.59	16.45	-5.9	3,124	-0.19%
2022/10/27	1.9	16.75	0.5	16.80	16.85	1.4	3,447	0.04%
2022/10/26	0.5	16.65	2	16.65	16.50	-1.5	3,476	-0.04%
2022/10/25	0	0.00	0.1	16.80	16.65	-0.1	3,537	0.00%
2022/10/24	3.1	16.69	2	16.78	16.75	1.1	3,550	0.03%
2022/10/21	1	16.30	0.4	16.45	16.20	0.6	3,555	0.02%
2022/10/20	0.4	16.50	0	0.00	16.55	0.4	3,560	0.01%
2022/10/18	0	0.00	2.6	16.35	16.50	-2.6	3,638	-0.07%
2022/10/17	4.6	16.10	3.9	16.19	16.30	0.8	3,648	0.02%
2022/10/14	2.7	16.42	0	0.00	16.35	2.7	3,670	0.07%
2022/10/13	0	0.00	2.1	16.36	15.90	-2.1	3,697	-0.06%
2022/10/12	5.9	16.92	5	16.80	16.80	0.9	3,650	0.02%
2022/10/06	0	0.00	0.3	18.60	18.35	-0.3	3,688	-0.01%
2022/10/05	0.3	18.65	0.8	18.70	18.50	-0.6	3,744	-0.02%
2022/10/04	1.8	18.33	1	18.50	18.40	0.8	3,854	0.02%
2022/09/30	0	0.00	1	17.81	18.20	-1	3,968	-0.02%
2022/09/29	2	18.29	0	0.00	18.40	2	4,014	0.05%
2022/09/28	0	0.00	1.9	18.73	17.85	-1.9	4,154	-0.04%
2022/09/27	0.9	19.24	0	0.00	19.30	0.9	4,195	0.02%
2022/09/22	2	20.30	12	20.21	20.25	-10	4,718	-0.21%
2022/09/21	4	20.50	5.1	20.45	20.35	-1.1	4,934	-0.02%
2022/09/20	14.1	20.76	7.5	20.64	20.75	6.6	5,447	0.12%
2022/09/19	12.5	20.85	8	20.60	20.60	4.5	5,664	0.08%
2022/09/13	1	20.40	0	0.00	20.45	1	6,039	0.02%
2022/09/02	4	21.00	1	21.05	20.95	3	6,381	0.05%
2022/09/01	0	0.00	1	21.30	21.30	-1	6,396	-0.02%
2022/08/31	2	22.05	2.8	21.92	21.85	-0.8	6,385	-0.01%
2022/08/30	16.8	22.06	15	22.15	22.05	1.8	6,416	0.03%
2022/08/29	1	21.75	0	0.00	21.70	1	6,421	0.02%
2022/08/26	0	0.00	1	23.40	23.35	-1	6,404	-0.02%
2022/08/25	1	23.30	0.7	23.50	23.30	0.3	6,413	0.01%
2022/08/24	0.1	23.30	2.6	23.39	23.30	-2.5	6,494	-0.04%
2022/08/23	0	0.00	2.4	23.20	23.25	-2.4	6,755	-0.04%
2022/08/22	5.6	23.23	4	23.30	23.20	1.6	6,962	0.02%
2022/08/19	3	23.05	0	0.00	23.15	3	7,041	0.04%
2022/08/18	2	23.05	0	0.00	23.15	2	7,114	0.03%
2022/08/16	2	22.93	0	22.95	22.70	2	7,405	0.03%
2022/08/15	2	22.90	4	22.78	22.80	-2	7,460	-0.03%
2022/08/12	5	22.34	0	0.00	22.35	5	7,511	0.07%
2022/08/11	2	22.10	3.2	22.14	22.10	-1.2	7,569	-0.02%
2022/08/10	0.2	22.10	4.6	22.10	22.25	-4.5	7,677	-0.06%
2022/08/09	15	21.80	17	21.79	21.75	-2	7,728	-0.03%
2022/08/08	0	0.00	2	21.00	21.45	-2	7,791	-0.03%
2022/08/05	2	20.90	0	0.00	21.15	2	7,918	0.03%
2022/08/04	6	20.54	11	20.35	20.50	-5	8,081	-0.06%
2022/08/03	13	21.63	2.4	21.91	21.25	10.7	8,271	0.13%
2022/08/02	2.4	23.42	0	0.00	23.35	2.4	8,078	0.03%
2022/08/01	1	23.85	3	23.70	23.85	-2	8,278	-0.02%
2022/07/29	0	0.00	0.6	23.85	23.80	-0.6	8,336	-0.01%
2022/07/28	0.6	23.81	15	23.83	23.65	-14.4	8,409	-0.17%
2022/07/27	4	23.45	0	0.00	23.60	4	8,452	0.05%
2022/07/26	2	23.60	3.6	23.57	23.50	-1.6	8,758	-0.02%
2022/07/25	11.6	23.86	11	24.18	23.80	0.6	9,126	0.01%
2022/07/22	0	0.00	3	23.64	23.35	-3	9,459	-0.03%
2022/07/21	5	23.20	2.5	23.41	23.40	2.5	9,984	0.03%
2022/07/20	5	23.59	14	23.51	23.40	-9	11,019	-0.08%
2022/07/19	0	23.75	0.4	23.75	23.70	-0.4	11,428	0.00%
2022/07/18	10.4	23.51	5	23.75	23.60	5.4	11,890	0.05%
2022/07/15	7	23.18	2	23.20	23.20	5	12,261	0.04%
2022/07/14	0	22.70	0.3	22.75	23.25	-0.3	12,674	0.00%
2022/07/13	0.3	22.88	0	0.00	22.90	0.3	13,397	0.00%
2022/07/12	2	22.65	2.1	22.19	22.15	-0.1	13,715	0.00%
2022/07/11	2.1	23.78	2.5	23.45	23.40	-0.4	14,595	0.00%
2022/07/08	2.9	24.22	2	24.05	24.05	0.9	15,072	0.01%
2022/07/07	0	0.00	10	23.45	24.05	-10	15,408	-0.06%
2022/07/06	5	24.70	26.1	24.04	23.60	-21.1	15,750	-0.13%
2022/07/05	6.1	25.06	6.2	25.14	25.05	-0.1	16,188	0.00%
2022/07/04	7.1	25.39	12.9	25.08	24.95	-5.9	16,491	-0.04%
2022/07/01	20.1	25.91	13.7	25.99	25.15	6.4	16,686	0.04%
2022/06/30	8.7	25.98	3.9	25.91	25.90	4.9	16,644	0.03%
2022/06/29	7.9	26.06	7.8	26.26	26.00	0	16,923	0.00%
2022/06/28	41.8	25.99	9.6	26.15	26.30	32.2	17,658	0.18%
2022/06/27	9.2	25.54	11.2	25.57	25.65	-2.1	17,437	-0.01%
2022/06/24	3.7	24.68	1	24.50	25.05	2.7	17,648	0.02%
2022/06/23	0	0.00	8	23.31	23.30	-8	18,132	-0.04%
2022/06/22	5	23.41	4	23.85	23.10	1	18,417	0.01%
2022/06/21	5	23.37	0.1	23.05	23.40	4.9	19,090	0.03%
2022/06/20	1.1	23.24	0.2	23.75	22.65	0.9	19,275	0.00%
2022/06/17	0.2	23.45	0	0.00	23.50	0.2	19,820	0.00%
2022/06/16	1	24.55	4	23.70	23.70	-3	20,589	-0.01%
2022/06/15	4.2	25.05	4	24.95	24.30	0.2	20,702	0.00%
2022/06/09	3	25.07	0	0.00	25.20	3	22,105	0.01%
2022/06/08	6	25.28	1	25.15	25.00	5	22,093	0.02%
2022/06/07	1	25.35	1	25.35	25.35	0	22,136	0.00%
2022/06/06	3	25.50	4	25.49	25.45	-1	22,251	0.00%
2022/06/02	2	25.70	2	25.55	25.55	0	22,264	0.00%
2022/06/01	14	26.28	2	26.16	26.15	12	22,225	0.05%
2022/05/31	1	26.55	6	26.48	26.40	-5	22,239	-0.02%
2022/05/30	0	0.00	1	26.25	26.35	-1	21,982	0.00%
2022/05/27	10	25.51	7	25.48	25.30	3	21,776	0.01%
2022/05/25	2	25.48	1	25.70	25.60	1	21,588	0.00%
2022/05/24	5	25.60	0.3	25.95	25.10	4.7	21,447	0.02%
2022/05/23	3.3	25.81	1.3	26.02	25.85	2	21,266	0.01%
2022/05/20	2	25.45	8	25.70	25.40	-6	21,200	-0.03%
2022/05/19	4	24.89	4	25.38	25.55	0	21,124	0.00%
2022/05/18	0	0.00	22	25.51	25.60	-22	21,041	-0.10%
2022/05/17	10	25.10	0.7	25.30	25.20	9.3	20,905	0.04%
2022/05/16	2.8	24.65	3	24.77	24.75	-0.2	20,794	0.00%
2022/05/13	1	24.55	0	0.00	24.60	1	20,704	0.00%
2022/05/12	1	24.50	10	23.95	23.50	-9	20,552	-0.04%
2022/05/11	21	25.08	1	24.35	24.35	20	20,338	0.10%
2022/05/10	6	26.09	10	26.00	26.00	-4	19,990	-0.02%
2022/05/09	1	25.80	1	25.95	25.85	0	19,871	0.00%
2022/05/06	3	27.03	15	27.01	27.00	-12	19,662	-0.06%
2022/05/05	0	0.00	5	27.70	27.55	-5	19,592	-0.03%
2022/05/04	1	27.60	1	27.70	27.45	0	19,507	0.00%
2022/05/03	9	27.78	37	27.92	27.45	-28	19,425	-0.14%
2022/04/29	10	28.76	40	29.04	28.35	-30	19,134	-0.16%
2022/04/28	39	30.05	20	29.50	29.05	19	18,765	0.10%
2022/04/27	99	29.94	70.3	29.50	29.75	28.6	18,340	0.16%
2022/04/26	118.3	30.10	100	29.72	29.95	18.3	17,840	0.10%	大買/
2022/04/25	28	28.78	26	28.53	28.45	2	16,770	0.01%
2022/04/22	30	30.17	60	29.97	30.10	-30	16,309	-0.18%
2022/04/21	19.9	29.69	2.4	30.34	29.70	17.5	15,852	0.11%
2022/04/20	4.5	30.74	12.9	30.50	30.30	-8.5	15,463	-0.05%
2022/04/19	66.9	30.14	159.5	30.12	30.80	-92.5	15,050	-0.61%	大賣/
2022/04/18	42.5	30.22	241	30.02	29.90	-198.5	14,302	-1.39%	大賣/鉅額交易
2022/04/15	333	30.38	120.1	30.67	30.35	212.9	13,943	1.53%	大買/大賣/鉅額交易
2022/04/14	131	29.41	32.4	29.84	30.15	98.6	12,986	0.76%	大買/
2022/04/13	27.4	28.93	21.3	29.21	29.30	6.1	12,442	0.05%
2022/04/12	69.3	29.32	82.9	28.83	29.10	-13.6	12,085	-0.11%
2022/04/11	66.9	30.02	88.1	28.91	28.90	-21.3	11,717	-0.18%
2022/04/08	25	29.32	22	29.40	29.35	3	11,133	0.03%
2022/04/07	14	29.38	35	29.33	28.15	-21	10,734	-0.20%
2022/04/06	23	29.28	38	29.28	29.60	-15	10,485	-0.14%
2022/04/01	75	28.94	33	28.97	29.00	42	10,204	0.41%
2022/03/31	41	29.51	51.1	28.90	28.75	-10.1	9,773	-0.10%
2022/03/30	2	28.13	7	28.51	28.45	-5	8,828	-0.06%
2022/03/29	19.2	29.02	30	28.66	28.65	-10.8	8,542	-0.13%
2022/03/28	102	28.28	62.6	28.46	28.75	39.4	8,081	0.49%	大買/
2022/03/25	15.6	27.88	46.2	27.78	27.80	-30.6	7,382	-0.41%
2022/03/24	43.1	27.78	49.5	27.86	27.75	-6.5	7,265	-0.09%
2022/03/23	13.2	27.05	18.9	27.13	27.10	-5.7	6,549	-0.09%
2022/03/22	75.3	27.05	31.2	27.21	27.45	44.1	6,329	0.70%
2022/03/21	57	26.31	53	26.81	27.00	4	5,717	0.07%
2022/03/18	0	0.00	1	25.50	25.30	-1	4,929	-0.02%
2022/03/17	19	25.90	30.7	25.82	25.80	-11.7	4,815	-0.24%
2022/03/16	20	25.15	10.1	25.49	26.25	9.9	3,987	0.25%
2022/03/15	7	24.71	6	24.39	23.90	1	3,310	0.03%
2022/03/14	5.7	24.23	6.3	24.41	24.45	-0.6	3,279	-0.02%
2022/03/11	0.3	24.18	0	0.00	23.95	0.3	3,267	0.01%
2022/03/10	2	24.15	27	24.34	24.15	-25	3,261	-0.77%
2022/03/09	3.3	24.00	3.1	23.89	24.45	0.2	3,206	0.01%
2022/03/08	0	0.00	0.9	23.41	22.85	-0.9	3,085	-0.03%
2022/03/07	0	0.00	3.1	24.04	23.70	-3.1	3,046	-0.10%
2022/03/04	5.9	24.71	24	24.53	24.45	-18.1	3,021	-0.60%
2022/03/03	2	24.02	2	24.05	24.30	0	2,939	0.00%
2022/03/02	1.6	24.00	50	23.88	23.90	-48.4	2,971	-1.63%
2022/03/01	2.1	23.69	2	23.35	23.80	0.1	2,968	0.00%
2022/02/25	1.3	23.27	4	23.24	23.15	-2.7	3,000	-0.09%
2022/02/21	0.9	24.25	0.6	24.32	24.20	0.3	3,242	0.01%
2022/02/18	0	0.00	3	23.95	23.90	-3	3,320	-0.09%
2022/02/17	2.5	23.99	10	23.95	24.05	-7.5	3,394	-0.22%
2022/02/15	1	23.70	0	0.00	23.60	1	3,833	0.03%
2022/02/14	1	23.65	0	0.00	23.60	1	3,921	0.03%
2022/02/10	0.2	24.30	2.1	24.30	24.35	-1.9	4,307	-0.05%
2022/02/09	0.1	24.15	0.9	24.12	24.25	-0.8	4,462	-0.02%
2022/02/08	0.1	24.10	3.5	24.07	24.15	-3.4	4,596	-0.07%
2022/02/07	3	23.77	0	0.00	23.95	3	4,742	0.06%
2022/01/26	10	22.35	0	0.00	22.85	10	5,026	0.20%
2022/01/24	0	0.00	3.1	22.90	22.95	-3.1	6,206	-0.05%
2022/01/21	0	0.00	0	23.85	23.50	0	6,222	0.00%
2022/01/20	0	0.00	1.2	23.98	23.95	-1.2	6,244	-0.02%
2022/01/19	4.2	24.11	7	24.11	23.95	-2.8	6,273	-0.04%
2022/01/18	0	24.00	0	0.00	23.80	0	6,247	0.00%
2022/01/17	5.2	23.90	0	0.00	23.95	5.2	6,252	0.08%
2022/01/14	0	0.00	0.1	24.05	24.00	-0.1	6,330	0.00%
2022/01/13	0	0.00	1	24.35	24.35	-1	6,428	-0.02%
2022/01/11	0	0.00	2	24.30	24.30	-2	6,571	-0.03%
2022/01/10	0	0.00	0.1	24.50	24.50	-0.1	6,649	0.00%
2022/01/06	0	0.00	1	24.70	24.65	-1	6,815	-0.01%
2022/01/05	2	25.00	0	24.95	24.80	2	6,871	0.03%
2022/01/04	0.9	24.94	1.8	24.79	24.95	-0.9	6,905	-0.01%
2022/01/03	0.8	24.89	0.6	24.81	24.70	0.2	6,924	0.00%
2021/12/30	1	25.10	1.1	24.85	24.95	-0.1	6,998	0.00%
2021/12/29	0.6	24.95	5	25.00	25.05	-4.4	7,137	-0.06%
2021/12/28	5	24.70	3	24.85	24.70	2	7,141	0.03%
2021/12/27	1	24.90	2	24.88	24.80	-1	7,259	-0.01%
2021/12/24	5	24.80	1.3	24.81	24.75	3.7	7,615	0.05%
2021/12/23	0	0.00	4	24.90	24.95	-4	7,758	-0.05%
2021/12/22	0	0.00	3	24.90	24.85	-3	7,827	-0.04%
2021/12/21	3	25.02	2.8	25.04	25.05	0.2	7,840	0.00%
2021/12/20	6.8	25.44	6.2	25.36	25.35	0.6	7,910	0.01%
2021/12/17	3.3	24.89	1.1	24.84	24.65	2.2	7,703	0.03%
2021/12/16	0.1	24.50	0	0.00	24.30	0.1	7,643	0.00%
2021/12/15	0	0.00	1	24.30	24.30	-1	7,698	-0.01%
2021/12/14	0	0.00	0.5	24.58	24.20	-0.5	7,866	-0.01%
2021/12/13	5.5	25.14	3	25.05	24.80	2.5	8,197	0.03%
2021/12/10	1	24.65	1	24.70	24.65	0	8,217	0.00%
2021/12/09	1	24.55	1.1	24.92	24.55	-0.1	8,237	0.00%
2021/12/08	0.1	24.50	0.3	24.33	24.30	-0.2	8,224	0.00%
2021/12/07	5.7	24.06	0	0.00	24.15	5.7	8,207	0.07%
2021/12/06	0	24.15	0.8	24.10	24.00	-0.7	8,202	-0.01%
2021/12/03	4	24.15	5	24.15	24.10	-1	8,231	-0.01%
2021/12/02	0	0.00	5.4	24.07	24.15	-5.4	8,218	-0.07%
2021/12/01	0	0.00	1	24.30	24.35	-1	8,225	-0.01%
2021/11/29	0	0.00	1	24.05	24.25	-1	8,258	-0.01%
2021/11/25	0	0.00	5	25.00	25.00	-5	8,236	-0.06%
2021/11/24	5	25.22	2.4	25.09	25.05	2.6	8,274	0.03%
2021/11/23	3.4	24.79	1	25.00	24.80	2.4	8,269	0.03%
2021/11/19	11	25.42	12	25.10	25.05	-1	8,309	-0.01%
2021/11/18	3.4	25.33	2	25.40	25.45	1.4	8,303	0.02%
2021/11/17	16	24.86	0	0.00	24.80	16	8,230	0.19%
2021/11/16	13	25.11	1	24.95	25.05	12	8,189	0.15%
2021/11/15	16	25.08	6	25.01	25.00	10	8,180	0.12%
2021/11/12	17	26.49	0.7	26.60	26.20	16.3	8,018	0.20%
2021/11/11	10.7	27.12	0	0.00	27.00	10.7	7,911	0.13%
2021/11/10	20	27.17	14	27.03	27.05	6	7,949	0.08%
2021/11/09	10	27.50	5	27.54	27.60	5	7,845	0.06%
2021/11/08	7	27.71	1	27.36	27.25	6	7,679	0.08%
2021/11/05	15	27.65	0.1	27.80	27.35	14.9	7,642	0.20%
2021/11/04	20	28.00	0.2	27.90	27.90	19.9	7,595	0.26%
2021/11/03	3.2	27.94	35	27.54	28.05	-31.8	7,524	-0.42%
2021/11/02	48	27.78	20.1	27.70	27.75	27.9	7,250	0.38%
2021/11/01	2.7	26.85	9	26.89	27.20	-6.3	6,671	-0.09%
2021/10/29	0	0.00	2.1	24.81	24.75	-2.1	6,307	-0.03%
2021/10/28	4	25.10	0.7	24.86	25.05	3.3	6,756	0.05%
2021/10/27	1	24.80	0	25.15	24.85	1	6,775	0.01%
2021/10/26	0	25.20	0	0.00	25.10	0	6,809	0.00%
2021/10/22	12	25.40	0	0.00	24.80	12	6,955	0.17%
2021/10/21	1	25.50	1.9	25.79	25.50	-0.9	7,011	-0.01%
2021/10/20	2.5	26.00	12.1	25.93	26.35	-9.5	6,926	-0.14%
2021/10/19	1.2	25.06	23	25.32	25.35	-21.8	6,833	-0.32%
2021/10/18	4	25.33	0	25.55	25.20	4	6,903	0.06%
2021/10/15	6	25.43	3	26.00	25.30	3	6,979	0.04%
2021/10/14	9	24.71	0	0.00	24.65	9	6,956	0.13%
2021/10/13	10	24.46	0	0.00	24.55	10	7,165	0.14%
2021/10/12	0	0.00	1	25.30	25.30	-1	7,243	-0.01%
2021/10/08	11	25.90	4	25.85	25.85	7	7,302	0.10%
2021/10/07	0	0.00	1.2	26.11	26.10	-1.2	7,418	-0.02%
2021/10/06	1	25.55	5	25.66	25.55	-4	7,528	-0.05%
2021/10/05	2	24.35	5	24.80	25.00	-3	7,713	-0.04%
2021/10/04	1	25.00	1	25.50	24.80	0	7,782	0.00%
2021/10/01	8	27.19	3	26.60	26.15	5	7,827	0.06%
2021/09/30	6	26.66	5	26.70	26.75	1	7,689	0.01%
2021/09/29	5	26.47	2	25.85	26.55	3	7,694	0.04%
2021/09/28	3	26.10	3	26.05	26.20	0	7,782	0.00%
2021/09/24	0	0.00	4	25.40	25.20	-4	8,368	-0.05%
2021/09/23	4	25.19	0	0.00	25.20	4	9,097	0.04%
2021/09/22	0	0.00	3	25.25	25.15	-3	10,530	-0.03%
2021/09/17	1	25.95	0	0.00	25.95	1	11,245	0.01%
2021/09/16	3	27.85	7	27.06	26.95	-4	11,377	-0.04%
2021/09/14	1	25.90	0	0.00	25.80	1	11,464	0.01%
2021/09/13	5	26.00	0	0.00	26.20	5	11,873	0.04%
2021/09/08	0	0.00	50	24.81	24.80	-50	12,510	-0.40%
2021/09/01	0	0.00	1	26.45	26.30	-1	13,602	-0.01%
2021/08/31	32	26.23	1	26.50	26.55	31	13,779	0.22%
2021/08/30	22	26.09	2	26.10	26.05	20	14,013	0.14%
2021/08/27	0	0.00	1	25.80	26.05	-1	14,229	-0.01%
2021/08/26	5	25.67	0	0.00	25.55	5	14,485	0.03%
2021/08/24	1	25.40	1	25.50	25.35	0	15,153	0.00%
2021/08/23	50	25.12	53	24.92	25.15	-3	15,967	-0.02%
2021/08/19	3	24.27	1	24.20	24.05	2	17,534	0.01%
2021/08/18	3	24.05	0	0.00	25.05	3	18,007	0.02%
2021/08/17	3	25.05	3	24.67	24.20	0	18,263	0.00%
2021/08/16	0	0.00	4	24.90	24.75	-4	18,509	-0.02%
2021/08/13	1	26.30	3	26.27	26.10	-2	18,716	-0.01%
2021/08/12	1	26.75	0	0.00	26.95	1	19,189	0.01%
2021/08/11	4	27.19	6	27.08	26.65	-2	20,136	-0.01%
2021/08/10	1	27.55	1	27.45	27.45	0	20,604	0.00%
2021/08/09	0	0.00	1	28.45	28.20	-1	21,128	0.00%
2021/08/06	1	28.05	0.1	28.35	28.05	0.9	21,907	0.00%
2021/08/05	0	0.00	1	28.20	28.15	-1	22,721	0.00%
2021/08/04	4	28.99	0	0.00	28.70	4	23,284	0.02%
2021/08/03	96.1	28.86	88	29.13	29.20	8.1	24,071	0.03%
2021/07/27	2	28.10	4	28.04	27.75	-2	30,748	-0.01%
2021/07/26	0	0.00	1	27.75	27.70	-1	31,611	0.00%
2021/07/23	0	0.00	1	27.60	27.70	-1	33,122	0.00%
2021/07/22	0	0.00	1	27.75	27.05	-1	34,888	0.00%
2021/07/20	5	28.25	1	28.35	28.10	4	38,096	0.01%
2021/07/19	2	29.28	1	29.70	28.95	1	39,502	0.00%
2021/07/14	4	27.69	4	27.99	27.80	0	42,839	0.00%
2021/07/13	1	28.80	1	28.80	28.30	0	43,760	0.00%
2021/07/12	26	30.01	82	29.92	29.15	-56	44,544	-0.13%
2021/07/09	1	28.65	1	28.70	28.80	0	44,484	0.00%
2021/07/08	60	29.14	7	28.94	29.30	53	44,900	0.12%
2021/07/07	7	28.59	1	28.60	28.40	6	45,354	0.01%
2021/07/06	7	29.53	7	29.38	29.10	0	46,245	0.00%
2021/07/05	0	0.00	2	29.40	29.55	-2	46,413	0.00%
2021/07/02	9	30.18	2	30.15	29.65	7	46,846	0.01%
2021/07/01	5	29.97	22	29.98	29.50	-17	47,282	-0.04%
2021/06/30	30	31.00	31	30.52	30.50	-1	46,959	0.00%
2021/06/29	58	30.72	129	30.70	31.30	-71	46,253	-0.15%	大賣/
2021/06/28	102	29.63	31	29.35	29.90	71	44,851	0.16%	大買/
2021/06/25	8	28.96	16	28.61	28.20	-8	44,130	-0.02%
2021/06/24	10	28.34	3	28.33	28.45	7	44,060	0.02%
2021/06/23	7	27.61	1	27.45	27.45	6	43,780	0.01%
2021/06/22	2	28.08	3	27.70	27.70	-1	43,618	0.00%
2021/06/21	2	26.90	3	26.72	26.75	-1	43,200	0.00%
2021/06/18	2	27.98	17	27.73	27.55	-15	42,998	-0.03%
2021/06/17	2	27.80	3	28.48	28.45	-1	42,814	0.00%
2021/06/16	6	28.67	0	0.00	28.35	6	42,749	0.01%
2021/06/15	4	29.16	13	29.22	29.20	-9	42,399	-0.02%
2021/06/11	23	29.05	21	28.41	28.40	2	42,182	0.00%
2021/06/09	2	28.85	3	28.67	28.50	-1	41,841	0.00%
2021/06/08	2	28.95	0	0.00	28.95	2	41,819	0.00%
2021/06/07	8	28.88	3	28.57	29.00	5	41,699	0.01%
2021/06/04	4	29.06	27	29.13	28.70	-23	41,580	-0.06%
2021/06/03	7	29.87	14	29.73	29.65	-7	41,396	-0.02%
2021/06/02	9	29.48	30	29.45	29.65	-21	41,181	-0.05%
2021/06/01	14	29.08	6	28.93	29.15	8	40,922	0.02%
2021/05/31	77	29.86	52	29.83	29.30	25	40,676	0.06%
2021/05/28	33	28.18	226	28.37	28.25	-193	40,142	-0.48%	大賣/鉅額交易
2021/05/27	204	27.28	49	27.69	26.90	155	39,266	0.39%	大買/鉅額交易
2021/05/26	74	26.22	21	26.40	26.80	53	38,735	0.14%
2021/05/25	11	25.48	5	25.51	25.80	6	38,339	0.02%
2021/05/24	11	25.35	9	25.39	25.65	2	38,199	0.01%
2021/05/21	3	24.82	4	25.25	25.30	-1	38,032	0.00%
2021/05/20	8	24.93	8	24.84	24.55	0	37,934	0.00%
2021/05/19	62	25.41	82	25.48	25.90	-20	37,474	-0.05%
2021/05/18	39	23.81	5	24.24	24.30	34	36,681	0.09%
2021/05/17	3	22.73	15	22.45	22.10	-12	36,245	-0.03%
2021/05/14	30	25.95	38	24.87	24.55	-8	35,672	-0.02%
2021/05/13	8	25.49	16	25.46	25.35	-8	34,903	-0.02%
2021/05/12	9	28.65	18	28.45	28.15	-9	34,109	-0.03%
2021/05/11	24	32.66	36	32.35	31.25	-12	33,480	-0.04%
2021/05/10	75	34.85	97	34.73	34.70	-22	32,591	-0.07%
2021/05/07	82	34.21	40	34.24	33.40	42	31,538	0.13%
2021/05/06	94	35.21	124	34.74	34.10	-30	30,530	-0.10%	大賣/
2021/05/05	87	32.92	137	33.46	34.10	-50	28,108	-0.18%	大賣/
2021/05/04	46	31.19	46	31.70	31.00	0	26,584	0.00%
2021/05/03	49	34.78	96	34.73	33.00	-47	25,599	-0.18%
2021/04/29	118	35.31	168	34.57	34.50	-50	25,240	-0.20%	大買/大賣/
2021/04/28	228.2	34.75	137.6	34.85	35.30	90.6	23,841	0.38%	大買/大賣/
2021/04/27	98.5	31.78	72	31.64	32.45	26.5	22,174	0.12%
2021/04/26	40	28.74	51	28.97	29.65	-11	20,154	-0.05%
2021/04/23	45	27.51	38	27.34	27.00	7	19,023	0.04%
2021/04/22	41	26.56	77	26.89	27.10	-36	17,660	-0.20%
2021/04/21	28	25.11	9	25.11	24.90	19	15,604	0.12%
2021/04/20	148	24.98	228	24.86	25.00	-80	15,167	-0.53%	大買/大賣/
2021/04/19	142	24.02	166.8	24.15	24.95	-24.8	14,057	-0.18%	大買/大賣/
2021/04/16	19	22.56	64	21.98	22.70	-45	13,045	-0.34%
2021/04/15	2	21.40	3.1	21.44	21.15	-1.1	12,194	-0.01%
2021/04/14	12	20.68	1	21.35	20.70	11	12,258	0.09%
2021/04/13	39	22.01	41	22.16	21.60	-2	11,966	-0.02%
2021/04/12	302	21.73	147.8	22.07	22.20	154.2	11,508	1.34%	大買/大賣/鉅額交易
2021/04/09	3	20.67	13	20.55	20.55	-10	10,573	-0.09%
2021/04/08	22	21.41	10	21.37	21.10	12	10,310	0.12%
2021/04/07	11	20.72	59	20.63	21.00	-48	9,823	-0.49%
2021/04/06	6	19.81	11	19.90	19.80	-5	9,588	-0.05%
2021/04/01	15	19.67	0	0.00	19.70	15	9,580	0.16%
2021/03/31	0	0.00	10	19.80	19.80	-10	9,645	-0.10%
2021/03/30	16	19.81	0	0.00	19.75	16	9,716	0.16%
2021/03/29	8	19.89	36	19.98	19.90	-28	9,995	-0.28%
2021/03/26	20	19.35	60	19.48	19.60	-40	10,000	-0.40%
2021/03/25	20	19.15	0	0.00	19.10	20	10,195	0.20%
2021/03/24	20	19.23	5	19.25	19.25	15	10,302	0.15%
2021/03/23	31	19.37	10	19.85	19.30	21	10,399	0.20%
2021/03/22	0	0.00	10	19.70	19.75	-10	10,461	-0.10%
2021/03/19	0	0.00	2	19.20	19.25	-2	10,574	-0.02%
2021/03/18	10	19.60	0	0.00	19.45	10	10,689	0.09%
2021/03/17	20	19.65	0	0.00	19.45	20	10,864	0.18%
2021/03/16	4	19.65	0	0.00	19.65	4	11,078	0.04%
2021/03/15	12	19.79	4	19.80	19.75	8	11,333	0.07%
2021/03/12	0	0.00	6	19.83	19.70	-6	11,609	-0.05%
2021/03/11	11	19.47	0	0.00	19.35	11	11,871	0.09%
2021/03/10	29	19.59	16	19.52	19.50	13	11,945	0.11%
2021/03/08	0	0.00	1	19.20	19.20	-1	12,130	-0.01%
2021/03/05	5	19.68	1	19.30	19.30	4	12,435	0.03%
2021/03/04	0	20.25	3	20.13	20.05	-3	12,882	-0.02%
2021/03/03	16	20.28	14	20.18	20.20	2	13,743	0.01%
2021/03/02	3	20.07	0	0.00	19.70	3	13,676	0.02%
2021/02/26	2	20.05	0	0.00	20.05	2	14,145	0.01%
2021/02/24	17	20.26	12	20.27	20.00	5	14,252	0.04%
2021/02/23	0	0.00	20	20.15	20.00	-20	14,186	-0.14%
2021/02/19	11	19.63	2	19.58	19.65	9	14,180	0.06%
2021/02/18	1	19.50	1	19.60	19.60	0	14,283	0.00%
2021/02/17	0	0.00	6	19.10	19.25	-6	14,352	-0.04%
2021/02/04	1	18.30	0	0.00	18.60	1	14,728	0.01%
2021/02/03	5	18.51	0	0.00	18.10	5	14,892	0.03%
2021/02/01	1	17.55	0	0.00	18.00	1	15,529	0.01%
2021/01/28	1	18.15	0	0.00	18.15	1	16,275	0.01%
2021/01/26	4	19.05	9	18.80	18.80	-5	16,971	-0.03%
2021/01/25	0	0.00	1	19.15	19.25	-1	17,313	-0.01%
2021/01/22	19	19.09	40	19.22	19.20	-21	17,522	-0.12%
2021/01/21	3	18.17	0	0.00	18.10	3	17,231	0.02%
2021/01/20	0	0.00	3	17.93	17.35	-3	17,754	-0.02%
2021/01/19	22	18.79	1	18.70	18.35	21	18,033	0.12%
2021/01/15	1	18.05	0	0.00	17.85	1	18,560	0.01%
2021/01/14	5	18.61	0	0.00	18.65	5	18,778	0.03%
2021/01/13	0	0.00	1	18.89	18.70	-1	18,975	-0.01%
2021/01/12	1	18.85	0	0.00	18.60	1	19,213	0.01%
2021/01/11	0	0.00	18	19.12	19.10	-18	19,920	-0.09%
2021/01/08	0	0.00	25	19.00	18.90	-25	20,718	-0.12%
2021/01/07	28	19.52	16	19.47	19.45	12	22,688	0.05%
2021/01/06	6	19.13	30	18.98	18.70	-24	24,370	-0.10%
2021/01/05	1	19.70	17	19.44	19.45	-16	25,785	-0.06%
2021/01/04	36	20.02	15	19.98	19.70	21	27,448	0.08%
2020/12/31	1	20.15	3	20.15	20.10	-2	28,462	-0.01%
2020/12/30	5	20.43	8	20.33	20.30	-3	28,741	-0.01%
2020/12/29	52	20.75	21	20.82	20.45	31	29,676	0.10%
2020/12/28	0	0.00	10	20.15	20.15	-10	29,606	-0.03%
2020/12/25	6	20.27	1	20.35	20.20	5	29,736	0.02%
2020/12/24	15	20.30	3	20.30	20.05	12	30,004	0.04%
2020/12/23	15	20.53	30	20.15	20.20	-15	30,378	-0.05%
2020/12/22	41	19.97	41	20.31	19.60	0	30,648	0.00%
2020/12/21	5	20.35	7	20.31	20.35	-2	30,718	-0.01%
2020/12/18	45	19.88	22	19.87	19.80	23	30,755	0.07%
2020/12/17	0	0.00	1	19.75	19.75	-1	30,826	0.00%
2020/12/15	7	20.54	48	20.11	19.70	-41	31,315	-0.13%
2020/12/14	1	20.10	0	0.00	20.30	1	31,321	0.00%
2020/12/11	0	0.00	1	20.20	20.05	-1	31,531	0.00%
2020/12/10	12	21.02	18	20.74	20.50	-6	32,173	-0.02%
2020/12/09	1	20.60	42	20.81	20.55	-41	32,638	-0.13%
2020/12/08	38	21.35	0	0.00	20.95	38	34,293	0.11%
2020/12/07	0	0.00	6	20.75	20.85	-6	34,691	-0.02%
2020/12/04	0	0.00	12	20.73	20.65	-12	35,454	-0.03%
2020/12/03	20	20.83	10	20.95	20.60	10	36,695	0.03%
2020/12/02	5	20.56	0	0.00	20.60	5	37,887	0.01%
2020/12/01	7	20.88	13	20.87	20.85	-6	38,339	-0.02%
2020/11/30	51	21.30	16.5	21.34	21.35	34.5	38,761	0.09%
2020/11/27	56	20.92	34	20.91	20.80	22	38,628	0.06%
2020/11/26	5	19.86	0	0.00	19.85	5	38,010	0.01%
2020/11/25	11	20.12	41	19.95	19.90	-30	38,502	-0.08%
2020/11/24	1	19.40	7	19.31	19.45	-6	38,115	-0.02%
2020/11/23	10	19.15	0	0.00	19.15	10	38,060	0.03%
2020/11/20	17	18.91	16	19.05	19.00	1	38,056	0.00%
2020/11/19	2	19.25	8	19.21	19.20	-6	38,234	-0.02%
2020/11/18	2	18.88	2	18.95	18.85	0	38,335	0.00%
2020/11/17	53	19.15	21	19.08	18.90	32	38,556	0.08%
2020/11/16	3	18.90	14	18.93	18.85	-11	38,716	-0.03%
2020/11/13	17	18.90	15	19.07	19.35	2	39,033	0.01%
2020/11/12	40	19.24	91	18.93	18.70	-51	39,568	-0.13%
2020/11/11	18	19.33	17	19.29	19.20	1	39,631	0.00%
2020/11/10	22	19.26	8	19.56	19.20	14	39,666	0.04%
2020/11/09	34	20.23	37.2	20.19	20.10	-3.2	39,412	-0.01%
2020/11/06	4	20.29	44.1	20.12	20.15	-40.1	39,594	-0.10%
2020/11/05	85	20.60	25.5	20.68	20.45	59.5	40,590	0.15%
2020/11/04	14	20.29	9	20.17	20.05	5	40,637	0.01%
2020/11/03	2	20.85	7	20.77	20.45	-5	41,046	-0.01%
2020/11/02	2	19.75	2	20.00	19.95	0	40,889	0.00%
2020/10/30	7	20.63	25	20.74	20.10	-18	40,665	-0.04%
2020/10/29	3	20.15	7	20.37	20.60	-4	41,076	-0.01%
2020/10/28	62	20.91	61	20.87	20.60	1	41,354	0.00%
2020/10/27	46	20.70	32	20.53	20.45	14	40,705	0.03%
2020/10/26	0	0.00	10	20.80	20.60	-10	40,295	-0.02%
2020/10/23	25	21.01	9	20.91	20.85	16	40,027	0.04%
2020/10/22	6	20.65	47	20.43	20.60	-41	39,509	-0.10%
2020/10/21	15	20.74	5	20.90	20.55	10	39,134	0.03%
2020/10/19	48.5	21.10	66	20.72	21.10	-17.5	38,609	-0.05%
2020/10/16	63	20.92	7	21.46	20.60	56	37,892	0.15%
2020/10/15	67.5	21.44	43	21.56	21.85	24.5	37,047	0.07%
2020/10/14	80	21.22	57	21.51	21.00	23	34,946	0.07%
2020/10/13	73	20.16	49	20.08	20.00	24	32,964	0.07%
2020/10/12	98	19.77	90	19.97	20.45	8	31,353	0.03%
2020/10/08	83	18.61	403	18.24	18.60	-320	29,686	-1.08%	大賣/鉅額交易
2020/10/07	25	17.96	54	17.81	17.85	-29	28,511	-0.10%
2020/10/06	388	17.96	130	18.15	17.80	258	28,220	0.91%	大買/大賣/鉅額交易
2020/10/05	33	17.17	83	17.38	17.55	-50	27,286	-0.18%
2020/09/30	29	16.96	50	17.02	17.10	-21	27,209	-0.08%
2020/09/29	31	17.11	28	16.85	16.80	3	27,101	0.01%
2020/09/28	68	16.96	40	17.01	17.00	28	26,757	0.10%
2020/09/25	79	16.85	63	16.23	16.10	16	26,283	0.06%
2020/09/24	34	17.07	46.5	16.93	16.75	-12.5	25,687	-0.05%
2020/09/23	31.5	16.89	51	17.00	17.05	-19.5	25,407	-0.08%
2020/09/22	28	16.57	19	16.61	16.85	9	25,149	0.04%
2020/09/21	44	16.95	11	16.86	16.85	33	25,138	0.13%
2020/09/18	50	17.28	44	17.23	17.00	6	24,931	0.02%
2020/09/17	50	17.04	67.5	17.02	17.00	-17.5	24,366	-0.07%
2020/09/16	18.5	17.02	11	16.95	17.05	7.5	24,148	0.03%
2020/09/15	87	17.35	82	17.21	17.00	5	23,753	0.02%
2020/09/14	11	16.80	52	16.70	16.60	-41	22,933	-0.18%
2020/09/11	122.1	17.75	98	17.68	17.45	24.1	22,205	0.11%	大買/
2020/09/10	153	16.96	124.3	16.88	17.05	28.7	20,392	0.14%	大買/大賣/
2020/09/09	80	16.48	31	16.50	16.80	49	19,644	0.25%
2020/09/08	33	16.60	72	16.29	16.05	-39	18,507	-0.21%
2020/09/07	23	16.70	22	16.40	16.90	1	17,118	0.01%
2020/09/04	69	15.39	75	15.46	15.40	-6	15,736	-0.04%
2020/09/03	27	15.39	13	15.43	15.55	14	15,095	0.09%
2020/09/02	10	14.97	30	14.92	15.15	-20	14,301	-0.14%
2020/09/01	32	14.69	4	14.75	14.65	28	13,840	0.20%
2020/08/31	53	14.91	62	15.08	14.95	-9	13,480	-0.07%
2020/08/28	7	14.29	3	14.45	14.45	4	12,728	0.03%
2020/08/27	81	14.68	42	14.42	14.35	39	12,568	0.31%
2020/08/26	32	14.65	35	14.62	14.60	-3	12,399	-0.02%
2020/08/25	40	14.61	40	14.56	14.60	0	12,238	0.00%
2020/08/24	33	14.48	72	14.48	14.55	-39	11,913	-0.33%
2020/08/21	24	14.42	22	14.40	14.40	2	11,655	0.02%
2020/08/20	5	13.90	13	13.75	13.90	-8	11,333	-0.07%
2020/08/19	47	14.85	16	14.41	14.35	31	10,965	0.28%
2020/08/18	27	14.89	23	14.78	14.85	4	10,457	0.04%
2020/08/17	31	14.26	29	14.36	14.40	2	9,697	0.02%
2020/08/14	42	13.98	25	13.94	13.90	17	9,298	0.18%
2020/08/13	2	14.00	1	13.90	13.70	1	9,005	0.01%
2020/08/12	15	13.92	36	14.21	14.10	-21	8,795	-0.24%
2020/08/11	122	14.56	162	14.41	14.20	-40	8,377	-0.48%	大買/大賣/
2020/08/10	0	0.00	31.7	14.99	15.05	-31.7	7,094	-0.45%
2020/08/07	22	13.63	17	13.43	13.70	5	6,479	0.08%
2020/08/06	85	12.90	32	12.97	13.10	53	5,856	0.90%
2020/08/05	30	12.73	4	12.75	12.90	26	5,551	0.47%
2020/08/04	78	12.73	87	12.95	12.85	-9	5,409	-0.17%
2020/08/03	25	12.15	12.1	11.92	12.30	12.9	4,639	0.28%
2020/07/31	0	0.00	6	11.08	11.20	-6	4,074	-0.15%
2020/07/30	0	0.00	1	11.20	11.10	-1	4,377	-0.02%
2020/07/28	1	10.80	0	0.00	10.75	1	4,506	0.02%
2020/07/22	3	11.30	0	0.00	11.15	3	4,464	0.07%
2020/07/21	1	11.10	1	11.15	11.10	0	4,394	0.00%
2020/07/17	0	0.00	2	11.05	10.95	-2	4,381	-0.05%
2020/07/15	2	11.50	15	11.50	11.25	-13	4,316	-0.30%
2020/07/14	1	11.20	0	0.00	11.15	1	4,151	0.02%
2020/07/13	0	0.00	1	11.30	11.25	-1	4,121	-0.02%
2020/07/10	6	11.19	11	11.39	11.20	-5	4,071	-0.12%
2020/07/09	50	11.61	5	11.37	11.70	45	3,952	1.14%
2020/07/08	3	11.30	0	0.00	11.20	3	3,630	0.08%
2020/07/07	0	0.00	10	10.95	10.95	-10	3,524	-0.28%
2020/07/03	0	0.00	20	10.83	10.85	-20	3,481	-0.57%
2020/07/02	10	10.95	10	10.98	10.85	0	3,486	0.00%
2020/06/30	20	10.88	5	10.80	10.85	15	3,416	0.44%
2020/06/23	4	10.60	4	10.55	10.55	0	3,235	0.00%
2020/06/19	5	10.75	0	0.00	10.60	5	3,280	0.15%
2020/06/17	0	0.00	5	10.84	10.65	-5	3,227	-0.15%
2020/06/15	5	10.25	0	0.00	10.25	5	3,177	0.16%
2020/06/11	20	10.55	0	0.00	10.40	20	3,232	0.62%
2020/06/09	1	10.95	20	10.93	10.90	-19	3,259	-0.58%
2020/06/08	0	0.00	25	10.95	10.85	-25	3,295	-0.76%
2020/06/05	1	10.85	0	0.00	10.90	1	3,282	0.03%
2020/06/04	5	11.00	15.2	10.91	10.80	-10.2	3,326	-0.31%
2020/06/03	3	10.80	0	0.00	10.90	3	3,353	0.09%
2020/06/02	0	0.00	1	10.70	10.70	-1	3,320	-0.03%
2020/05/29	0	0.00	2.1	10.80	10.80	-2.1	3,325	-0.06%
2020/05/28	7	10.79	5	10.75	10.75	2	3,320	0.06%
2020/05/26	4	10.65	5	10.60	10.60	-1	3,276	-0.03%
2020/05/25	0	0.00	1	10.70	10.70	-1	3,271	-0.03%
2020/05/20	0	0.00	5	10.60	10.60	-5	3,208	-0.16%
2020/05/19	19	10.83	4	10.75	10.75	15	3,191	0.47%
2020/05/18	1	10.60	0	0.00	10.75	1	3,178	0.03%
2020/05/15	5	10.40	10	10.35	10.40	-5	3,123	-0.16%
2020/05/14	15	10.68	1	10.50	10.50	14	3,102	0.45%
2020/05/13	2	10.95	1.1	10.99	10.95	0.9	3,060	0.03%
2020/05/12	0	0.00	3	10.65	10.65	-3	2,986	-0.10%
2020/05/11	0	0.00	1	10.90	10.95	-1	2,978	-0.03%
2020/05/08	10	10.70	0	0.00	10.65	10	2,932	0.34%
2020/05/07	10	10.60	20	10.65	10.65	-10	2,927	-0.34%
2020/05/06	31	10.89	8	11.03	10.60	23	2,909	0.79%
2020/05/05	2	9.93	24	10.07	10.65	-22	2,599	-0.85%
2020/05/04	12	9.71	0	0.00	9.69	12	2,448	0.49%
2020/04/30	12	9.91	0	0.00	9.85	12	2,459	0.49%
2020/04/29	0	0.00	9	9.57	9.71	-9	2,468	-0.36%
2020/04/24	5	9.30	0	0.00	9.30	5	2,553	0.20%
2020/04/15	5	9.34	4	9.37	9.35	1	2,896	0.03%
2020/04/14	4	9.20	0	0.00	9.31	4	2,908	0.14%
2020/04/13	4	9.05	4	9.10	9.08	0	2,918	0.00%
2020/04/10	0	0.00	4	9.07	9.17	-4	2,931	-0.14%
2020/04/09	0	0.00	1	8.78	8.78	-1	2,954	-0.03%
2020/04/07	4	8.48	0	0.00	8.50	4	2,997	0.13%
2020/04/06	1	8.43	0	0.00	8.42	1	3,051	0.03%
2020/03/26	10	8.13	0	0.00	8.20	10	3,430	0.29%
2020/03/24	5	7.80	0	0.00	7.76	5	3,412	0.15%
2020/03/23	5	7.32	0	0.00	7.33	5	3,446	0.15%
2020/03/20	0.1	7.51	0	0.00	7.51	0.1	3,451	0.00%
2020/03/19	1	6.93	0	0.00	6.97	1	3,423	0.03%
2020/03/10	1	9.56	4	9.40	9.61	-3	3,089	-0.10%
2020/03/04	4	10.05	4	10.05	10.05	0	3,006	0.00%
2020/03/03	1	10.20	0	0.00	10.10	1	2,978	0.03%
2020/02/25	0	0.00	2	10.35	10.40	-2	2,989	-0.07%
2020/02/24	1	10.50	0	0.00	10.55	1	2,975	0.03%
2020/02/19	1	10.60	1	10.75	10.70	0	2,944	0.00%
2020/02/18	0	0.00	0.2	10.60	10.60	-0.2	2,933	-0.01%
2020/02/17	5	10.60	0	0.00	10.60	5	2,931	0.17%
2020/02/14	5	10.80	0	0.00	10.75	5	2,939	0.17%
2020/02/13	0	0.00	1	10.80	10.80	-1	2,962	-0.03%
2020/02/12	1	10.65	0	0.00	10.75	1	2,935	0.03%
2020/02/11	5	10.75	1	10.80	10.75	4	2,913	0.14%
2020/02/10	1	10.65	0	0.00	10.70	1	2,900	0.03%
2020/02/07	1	10.95	0	0.00	10.85	1	2,894	0.03%
2020/01/31	0	0.00	5	11.25	11.25	-5	2,950	-0.17%
2020/01/30	3	11.08	1	11.25	11.05	2	2,920	0.07%
2020/01/17	10	11.95	1	12.00	12.00	9	2,792	0.32%
2020/01/16	0	0.00	5	12.00	12.00	-5	2,755	-0.18%
2020/01/15	5	11.75	5	11.85	11.80	0	2,651	0.00%
2020/01/09	0	0.00	1	11.35	11.35	-1	2,377	-0.04%
2020/01/07	2	11.30	0	0.00	11.35	2	2,391	0.08%
2020/01/06	0	0.00	1	11.30	11.25	-1	2,374	-0.04%
2019/12/30	1	11.45	0	0.00	11.40	1	2,244	0.04%
2019/12/27	0	0.00	1	11.25	11.25	-1	2,164	-0.05%
2019/12/25	0	0.00	4.5	11.09	11.05	-4.5	2,092	-0.22%
2019/12/24	7.5	11.30	5	11.21	11.15	2.5	2,058	0.12%
2019/12/23	0	0.00	3	10.95	11.10	-3	1,822	-0.16%
2019/12/18	1	10.65	5	10.65	10.75	-4	1,686	-0.24%
2019/12/16	0	0.00	0.2	10.50	10.50	-0.2	1,665	-0.01%
2019/12/03	1	10.55	0	0.00	10.55	1	1,768	0.06%
2019/11/22	9	10.77	5	10.80	10.70	4	1,809	0.22%
2019/11/18	3	10.60	3	10.60	10.60	0	1,810	0.00%
2019/11/05	12	10.82	12.7	10.71	10.65	-0.7	1,725	-0.04%
2019/11/04	0	0.00	10.1	10.55	10.55	-10.1	1,688	-0.60%
2019/11/01	1	10.60	0	0.00	10.60	1	1,706	0.06%
2019/10/31	1	10.65	1	10.75	10.65	0	1,739	0.00%
2019/10/29	2	10.50	0	0.00	10.45	2	1,577	0.13%
2019/10/24	3	10.55	11	10.50	10.50	-8	1,620	-0.49%
2019/10/14	0	0.00	15	10.50	10.50	-15	1,877	-0.80%
2019/10/08	0	0.00	10	10.75	10.50	-10	1,881	-0.53%
2019/10/07	0	0.00	5	10.70	10.65	-5	1,834	-0.27%
2019/09/25	3	10.70	3	10.75	10.75	0	1,925	0.00%
2019/09/23	0	0.00	4	10.85	10.90	-4	1,941	-0.21%
2019/09/10	2	10.50	0	0.00	10.45	2	1,830	0.11%
2019/09/04	0	0.00	3	10.65	10.60	-3	1,840	-0.16%
2019/08/22	0	0.00	10	10.05	10.05	-10	2,138	-0.47%
2019/08/14	0	0.00	3	10.05	10.00	-3	2,387	-0.13%
2019/08/07	0	0.00	10	10.10	10.05	-10	2,440	-0.41%
2019/07/31	0	0.00	0.2	11.10	11.20	-0.2	2,411	-0.01%
2019/07/29	3	11.20	3	11.20	11.30	0	2,427	0.00%
2019/07/25	10	11.05	3	11.05	11.10	7	2,526	0.28%
2019/07/24	0	0.00	3	11.00	11.00	-3	2,516	-0.12%
2019/07/19	10	11.30	1	11.30	11.35	9	2,399	0.38%
2019/07/18	3	11.30	0	0.00	11.25	3	2,438	0.12%
2019/07/17	0	0.00	7	11.46	11.35	-7	2,458	-0.28%
2019/07/12	0	0.00	2	11.05	11.10	-2	2,366	-0.08%
2019/07/03	3	10.95	3	10.90	10.90	0	2,411	0.00%
2019/07/02	0	0.00	13	11.00	10.95	-13	2,411	-0.54%
2019/07/01	3	10.95	3	10.90	10.90	0	2,405	0.00%
2019/06/27	7	11.06	10	11.05	11.05	-3	2,439	-0.12%
2019/06/25	0	0.00	12	11.00	10.95	-12	2,438	-0.49%
2019/06/20	0	0.00	7	11.15	11.15	-7	2,451	-0.29%
2019/06/17	5	11.20	0	0.00	11.20	5	2,609	0.19%
2019/06/14	0	0.00	1	11.20	11.15	-1	2,795	-0.04%
2019/06/12	20	11.15	2	11.15	11.15	18	2,798	0.64%
2019/06/11	7	11.22	3	11.20	11.20	4	2,796	0.14%
2019/06/04	0	0.00	1	11.45	11.40	-1	2,734	-0.04%
2019/06/03	0	0.00	6	11.35	11.40	-6	2,631	-0.23%
2019/05/31	3	11.37	5	11.34	11.30	-2	2,597	-0.08%
2019/05/27	0	0.00	1	11.35	11.40	-1	2,533	-0.04%
2019/05/21	16	11.31	10	11.27	11.20	6	2,449	0.24%
2019/05/10	0	0.00	0.2	10.75	10.75	-0.2	2,876	-0.01%
2019/05/09	0	0.00	2	10.95	10.90	-2	2,885	-0.07%
2019/05/08	5	11.10	0	0.00	11.05	5	2,866	0.17%
2019/05/03	0	0.00	7	11.30	11.20	-7	2,934	-0.24%
2019/05/02	0	0.00	3	11.00	10.95	-3	2,825	-0.11%
2019/04/23	0	0.00	3	11.00	11.05	-3	2,772	-0.11%
2019/04/22	4	10.96	1	10.95	10.90	3	2,732	0.11%
2019/04/16	3	10.50	3	10.55	10.55	0	2,683	0.00%
2019/04/12	1	10.75	0	0.00	10.70	1	2,721	0.04%
2019/04/11	0	0.00	1	11.05	11.05	-1	2,684	-0.04%
2019/04/10	5	11.10	0	0.00	11.05	5	2,662	0.19%
2019/04/03	0	0.00	3	11.15	11.20	-3	2,670	-0.11%
2019/04/01	0	0.00	10	11.10	11.10	-10	2,753	-0.36%
2019/03/27	2	11.25	0	0.00	11.20	2	2,941	0.07%
2019/03/26	7	11.05	2	11.10	11.10	5	2,923	0.17%
2019/03/22	8	11.25	0	0.00	11.20	8	2,909	0.27%
2019/03/21	1	11.55	10	11.75	11.55	-9	2,866	-0.31%
2019/03/20	11	11.45	0	0.00	11.50	11	2,793	0.39%
2019/03/19	4	11.45	11	11.55	11.60	-7	2,792	-0.25%
2019/03/18	5	11.10	0	0.00	11.15	5	2,605	0.19%
2019/03/13	2	11.25	0	0.00	11.25	2	2,654	0.08%
2019/03/12	1	11.30	3	11.15	11.25	-2	2,645	-0.08%
2019/03/11	0	0.00	7	11.05	11.05	-7	2,576	-0.27%
2019/02/21	0	0.00	1	11.00	11.05	-1	2,818	-0.04%
2019/02/15	0	0.00	2	11.30	10.95	-2	2,854	-0.07%
2019/02/14	3	11.12	15	11.15	11.25	-12	2,748	-0.44%
2019/02/13	4	11.15	2	11.08	11.25	2	2,703	0.07%
2019/02/12	17	10.89	4	10.53	11.25	13	2,610	0.50%
2019/01/30	0	0.00	2	10.30	10.15	-2	2,352	-0.09%
2019/01/25	0	0.00	20	10.20	10.15	-20	2,421	-0.83%
2019/01/24	4	10.21	15	10.25	10.20	-11	2,450	-0.45%
2019/01/21	10	9.87	0	0.00	9.86	10	2,468	0.41%
2019/01/11	8	10.10	2	10.10	10.10	6	2,654	0.23%
2019/01/10	0	0.00	5	10.30	10.10	-5	2,675	-0.19%
2019/01/09	0	0.00	5	10.00	10.15	-5	2,668	-0.19%
2019/01/07	28	9.95	0	0.00	9.88	28	2,705	1.03%
2019/01/02	2	10.10	0	0.00	10.05	2	2,798	0.07%
2018/12/28	2	10.15	2	10.15	10.15	0	2,833	0.00%
2018/12/25	6	10.31	0	0.00	10.30	6	3,263	0.18%
2018/12/22	0	0.00	15	10.57	10.70	-15	3,335	-0.45%
2018/12/21	4	9.91	2	9.87	9.87	2	3,217	0.06%
2018/12/20	2	10.15	0	0.00	9.94	2	3,275	0.06%
2018/12/19	1	10.20	0	0.00	10.15	1	3,415	0.03%
2018/12/17	2	10.45	0	0.00	10.45	2	3,711	0.05%
2018/12/13	0	0.00	5	10.75	10.55	-5	3,842	-0.13%
2018/12/12	2	10.60	0	0.00	10.70	2	3,992	0.05%
2018/12/10	6	10.60	0	0.00	10.45	6	4,071	0.15%
2018/12/03	0	0.00	15	11.12	11.15	-15	4,232	-0.35%
2018/11/29	1	11.10	3	11.05	11.00	-2	4,141	-0.05%
2018/11/28	2	10.80	0	0.00	10.85	2	4,072	0.05%
2018/11/27	8	10.92	5	10.95	10.95	3	4,045	0.07%
2018/11/26	3	10.90	0	0.00	10.80	3	4,035	0.07%
2018/11/20	5	11.20	5	11.40	11.20	0	4,004	0.00%
2018/11/15	5	11.25	0	0.00	11.25	5	4,127	0.12%
2018/11/14	14	11.52	4	11.49	11.45	10	4,121	0.24%
2018/11/07	2	11.25	2	11.40	11.35	0	4,174	0.00%
2018/11/06	2	11.30	4	11.20	11.25	-2	4,254	-0.05%
2018/11/05	0	0.00	1	11.20	11.25	-1	4,362	-0.02%
2018/11/02	0	0.00	3	11.05	11.20	-3	4,356	-0.07%
2018/10/31	0	0.00	1	10.80	10.85	-1	4,347	-0.02%
2018/10/30	2	10.63	0	0.00	10.60	2	4,335	0.05%
2018/10/26	8	10.59	15	10.42	10.45	-7	4,278	-0.16%
2018/10/25	5	11.10	0	0.00	10.80	5	4,239	0.12%
2018/10/23	0	0.00	1	11.70	11.50	-1	4,219	-0.02%
2018/10/22	0	0.00	1	11.80	11.80	-1	4,236	-0.02%
2018/10/19	1	11.65	0	0.00	11.65	1	4,255	0.02%
2018/10/18	2	11.70	2	11.80	11.70	0	4,300	0.00%
2018/10/17	1	12.10	4	12.00	11.80	-3	4,300	-0.07%
2018/10/16	2	12.05	0	0.00	12.00	2	4,299	0.05%
2018/10/15	22	12.08	23	11.90	12.00	-1	4,320	-0.02%
2018/10/12	1	11.10	2	11.90	11.90	-1	4,382	-0.02%
2018/10/11	6	11.76	32	11.41	11.45	-26	4,484	-0.58%
2018/10/09	5	12.64	5	12.85	12.60	0	4,515	0.00%
2018/10/08	13	12.77	1	12.60	12.90	12	4,520	0.27%
2018/10/05	5	12.75	0	0.00	12.70	5	4,527	0.11%
2018/10/04	6	13.22	0	0.00	13.30	6	4,519	0.13%
2018/10/03	8	13.70	18	13.59	13.35	-10	4,496	-0.22%
2018/10/02	5	13.18	9	13.10	13.15	-4	4,252	-0.09%
2018/10/01	13	13.23	6	13.12	13.25	7	4,246	0.16%
2018/09/28	9	12.97	5	13.10	12.95	4	4,241	0.09%
2018/09/27	26	13.17	34	12.96	12.90	-8	4,202	-0.19%
2018/09/26	120	13.17	94	13.15	13.15	26	4,190	0.62%	大買/
2018/09/25	16	13.16	26	13.08	13.15	-10	4,146	-0.24%
2018/09/21	1	12.45	6	12.68	12.70	-5	3,916	-0.13%
2018/09/20	6	12.55	1	12.70	12.40	5	3,911	0.13%
2018/09/19	12	12.73	14	12.71	12.65	-2	3,943	-0.05%
2018/09/18	34	12.44	42	12.51	12.40	-8	3,965	-0.20%
2018/09/17	10	12.10	10	12.30	12.50	0	3,943	0.00%
2018/09/14	3	11.90	3	12.00	12.05	0	3,935	0.00%
2018/09/13	2	11.88	0	0.00	11.90	2	3,960	0.05%
2018/09/12	18	12.00	11	11.95	11.85	7	3,979	0.18%
2018/09/11	3	11.25	3	11.40	11.45	0	3,978	0.00%
2018/09/10	0	0.00	4	11.10	11.10	-4	4,209	-0.10%
2018/09/06	0	0.00	2	12.20	12.05	-2	4,651	-0.04%
2018/09/03	0	0.00	1	12.15	12.20	-1	5,479	-0.02%
2018/08/31	20	12.28	0	0.00	12.35	20	5,567	0.36%
2018/08/30	10	12.35	10	12.50	12.25	0	5,679	0.00%
2018/08/27	5	12.30	0	0.00	12.40	5	6,233	0.08%
2018/08/24	14	12.38	5	12.36	12.35	9	6,373	0.14%
2018/08/23	5	12.62	6	12.70	12.70	-1	6,664	-0.02%
2018/08/22	0	0.00	2	11.95	11.95	-2	7,143	-0.03%
2018/08/20	2	12.10	0	0.00	11.80	2	7,332	0.03%
2018/08/16	5	12.35	0	0.00	12.25	5	7,527	0.07%
2018/08/13	4	12.48	2	12.78	12.55	2	7,664	0.03%
2018/08/10	15	13.29	3	13.12	13.10	12	7,667	0.16%
2018/08/09	5	13.70	0	0.00	13.70	5	7,618	0.07%
2018/08/08	3	13.92	18	13.96	13.75	-15	7,762	-0.19%
2018/08/06	7	13.67	0	0.00	13.75	7	8,237	0.08%
2018/07/31	3	13.70	0	0.00	13.85	3	9,091	0.03%
2018/07/30	0	0.00	10	13.90	13.65	-10	9,151	-0.11%
2018/07/26	11	13.60	8	13.76	13.55	3	9,606	0.03%
2018/07/23	0	0.00	35	13.23	13.25	-35	10,813	-0.32%
2018/07/20	12	13.33	6	13.50	13.25	6	11,292	0.05%
2018/07/19	0	0.00	3	13.97	13.85	-3	11,552	-0.03%
2018/07/18	25	14.07	12	13.85	13.85	13	11,902	0.11%
2018/07/17	0	0.00	10	13.85	13.80	-10	11,997	-0.08%
2018/07/12	0	0.00	15	13.37	13.35	-15	13,655	-0.11%
2018/07/11	5	12.80	5	13.00	13.00	0	14,145	0.00%
2018/07/10	0	0.00	10	13.08	12.95	-10	14,680	-0.07%
2018/07/09	10	12.63	10	12.65	12.80	0	15,078	0.00%
2018/07/06	10	12.38	11	12.74	12.50	-1	15,444	-0.01%
2018/07/05	2	12.90	0	0.00	12.70	2	16,184	0.01%
2018/07/04	10	13.00	1	12.95	13.05	9	17,463	0.05%
2018/07/03	4	13.15	0	0.00	13.00	4	19,033	0.02%
2018/07/02	10	13.75	21	13.62	13.50	-11	20,309	-0.05%
2018/06/29	5	13.70	1.1	13.75	13.80	3.9	20,916	0.02%
2018/06/28	9	13.74	12	13.69	13.65	-3	21,255	-0.01%
2018/06/27	7	13.80	55	14.00	13.90	-48	22,255	-0.22%
2018/06/26	1	13.55	3	14.00	13.60	-2	23,205	-0.01%
2018/06/25	2	14.05	13	14.05	14.05	-11	23,961	-0.05%
2018/06/22	4	14.21	50	14.15	14.15	-46	24,878	-0.18%
2018/06/21	17	14.49	0	0.00	14.40	17	24,899	0.07%
2018/06/20	44	14.58	52	14.32	14.35	-8	24,904	-0.03%
2018/06/19	40	14.88	46	14.85	14.55	-6	24,906	-0.02%
2018/06/15	24	14.39	19	14.47	14.55	5	24,923	0.02%
2018/06/14	20	14.65	12	14.84	14.45	8	24,848	0.03%
2018/06/13	70	14.84	43	14.82	14.70	27	24,440	0.11%
2018/06/11	3	14.25	0	0.00	14.20	3	23,741	0.01%
2018/06/08	3	14.30	1	14.25	14.25	2	23,712	0.01%
2018/06/07	2	14.63	4	14.48	14.35	-2	23,684	-0.01%
2018/06/06	25	14.70	5	14.85	14.55	20	23,629	0.08%
2018/06/05	16	14.73	0	0.00	14.55	16	23,579	0.07%
2018/06/04	29	15.08	69.9	15.00	14.90	-40.9	23,514	-0.17%
2018/06/01	5	14.50	2	15.00	14.80	3	23,306	0.01%
2018/05/31	104	15.16	11	14.99	14.55	93	23,221	0.40%	大買/
2018/05/30	41	14.98	42	14.76	14.90	-1	23,023	0.00%
2018/05/29	21	14.29	5	14.15	14.10	16	22,535	0.07%
2018/05/28	0	0.00	10	13.90	13.90	-10	22,576	-0.04%
2018/05/25	17	14.13	0	0.00	14.10	17	22,941	0.07%
2018/05/24	0	0.00	19	14.33	14.20	-19	22,970	-0.08%
2018/05/23	2	14.10	21.7	13.95	13.95	-19.7	23,027	-0.09%
2018/05/22	11	14.25	5	14.40	14.10	6	22,983	0.03%
2018/05/21	29	14.24	5	14.30	14.20	24	22,997	0.10%
2018/05/18	3.2	14.24	0	0.00	14.10	3.2	23,043	0.01%
2018/05/17	1	14.25	1	14.40	14.25	0	23,107	0.00%
2018/05/16	2	14.50	9	14.48	14.50	-7	23,085	-0.03%
2018/05/15	6	14.57	39	14.56	14.70	-33	23,051	-0.14%
2018/05/14	7	14.13	0	0.00	14.00	7	22,841	0.03%
2018/05/11	22	14.29	17	14.29	14.20	5	22,794	0.02%
2018/05/10	6	14.15	1	14.35	14.05	5	22,677	0.02%
2018/05/09	13	14.52	13	14.13	14.55	0	22,549	0.00%
2018/05/08	2	14.20	19	13.80	13.80	-17	22,331	-0.08%
2018/05/07	0	0.00	33	14.21	14.20	-33	22,303	-0.15%
2018/05/04	55	14.40	1	14.10	14.40	54	22,270	0.24%
2018/05/03	1	14.10	4	14.38	14.10	-3	22,104	-0.01%
2018/05/02	8	14.94	13	14.88	14.80	-5	22,036	-0.02%
2018/04/30	88	15.63	68	15.54	15.80	20	21,551	0.09%
2018/04/27	28	14.72	35	14.88	14.95	-7	21,151	-0.03%
2018/04/26	22	15.59	35	15.32	14.75	-13	21,133	-0.06%
2018/04/25	20	15.51	34	15.47	15.70	-14	20,731	-0.07%
2018/04/24	8	15.29	21	15.09	15.15	-13	20,593	-0.06%
2018/04/23	28	16.41	10	16.73	16.10	18	20,318	0.09%
2018/04/20	76	16.77	45	16.77	16.40	31	20,316	0.15%
2018/04/19	58	16.49	170	16.67	16.45	-112	20,016	-0.56%	大賣/鉅額交易
2018/04/18	19	16.21	55	16.22	16.10	-36	20,022	-0.18%
2018/04/17	17	16.18	14	16.23	16.00	3	21,850	0.01%
2018/04/16	201	15.65	211	15.92	16.10	-10	22,218	-0.05%	大買/大賣/
2018/04/13	48	16.19	38	16.05	15.90	10	22,585	0.04%
2018/04/12	59	16.13	58	15.95	15.95	1	22,255	0.00%
2018/04/11	192	16.58	71	16.48	16.65	121	21,929	0.55%	大買/鉅額交易
2018/04/10	63	16.91	15	16.62	16.15	48	21,196	0.23%
2018/04/09	184	17.51	275	17.43	17.90	-91	19,983	-0.46%	大買/大賣/
2018/04/03	203	16.23	120	16.50	16.70	83	18,537	0.45%	大買/大賣/
2018/04/02	16	15.62	31	15.69	15.55	-15	17,694	-0.08%
2018/03/31	30	15.24	151	15.34	15.10	-121	17,151	-0.71%	大賣/鉅額交易
2018/03/30	190	15.84	24	15.62	15.25	166	16,948	0.98%	大買/鉅額交易
2018/03/29	40	14.82	37	14.93	15.00	3	15,991	0.02%
2018/03/28	19	14.21	23	14.43	14.10	-4	15,053	-0.03%
2018/03/27	42	14.08	40	13.78	14.10	2	14,266	0.01%
2018/03/26	10	13.10	10	13.11	13.10	0	13,432	0.00%
2018/03/23	2	12.80	0	0.00	12.85	2	13,663	0.01%
2018/03/22	22	13.32	4	13.21	13.05	18	14,101	0.13%
2018/03/21	13	13.46	16	13.53	13.45	-3	14,098	-0.02%
2018/03/19	15	12.95	10	13.10	12.90	5	14,160	0.04%
2018/03/16	11	12.97	10	13.10	12.95	1	14,312	0.01%
2018/03/14	5	13.05	0	0.00	12.90	5	14,940	0.03%
2018/03/13	10	13.00	10	13.00	13.00	0	15,727	0.00%
2018/03/12	10	12.85	10	13.05	12.85	0	16,159	0.00%
2018/03/08	10	13.20	10	13.30	13.20	0	17,110	0.00%
2018/03/07	5	13.40	6	13.28	13.05	-1	17,678	-0.01%
2018/03/06	20	13.67	18	13.69	13.50	2	18,586	0.01%
2018/03/05	17	13.86	14	14.01	13.55	3	19,631	0.02%
2018/03/02	0	0.00	5	13.98	13.90	-5	20,530	-0.02%
2018/03/01	20	14.04	16	14.18	14.00	4	21,225	0.02%
2018/02/27	20	14.00	37	14.07	14.00	-17	21,425	-0.08%
2018/02/26	30	13.69	13	13.92	13.55	17	21,188	0.08%
2018/02/23	22	13.73	21	13.48	13.70	1	21,268	0.00%
2018/02/22	0	0.00	10	12.85	12.95	-10	21,431	-0.05%
2018/02/21	10	12.95	10.1	13.10	13.00	-0.1	21,854	0.00%
2018/02/12	14	12.54	33	12.63	12.60	-19	21,895	-0.09%
2018/02/09	20	12.48	20	12.48	12.40	0	22,394	0.00%
2018/02/08	24	12.05	0	0.00	12.05	24	22,327	0.11%
2018/02/07	10	12.50	10	12.35	12.50	0	22,386	0.00%
2018/02/06	2	11.80	0	0.00	11.80	2	22,465	0.01%
2018/02/05	20	13.05	3	12.90	13.05	17	22,689	0.07%
2018/02/02	10	13.48	10	13.65	13.40	0	23,266	0.00%
2018/02/01	31	13.58	10	13.55	13.45	21	23,966	0.09%
2018/01/31	0	0.00	2	13.05	13.30	-2	23,942	-0.01%
2018/01/30	0	0.00	20	13.15	13.15	-20	23,941	-0.08%
2018/01/29	25	13.58	0	0.00	13.50	25	23,884	0.10%
2018/01/26	10	13.55	0	0.00	13.60	10	23,907	0.04%
2018/01/25	64	13.80	41	13.99	13.70	23	23,955	0.10%
2018/01/24	0	0.00	4	13.56	13.60	-4	23,884	-0.02%
2018/01/23	10	13.70	5	13.75	13.75	5	23,935	0.02%
2018/01/22	0	0.00	9	13.66	13.65	-9	24,033	-0.04%
2018/01/19	10	14.05	4	14.10	14.15	6	24,310	0.02%
2018/01/18	10	14.30	0	0.00	14.00	10	24,664	0.04%
2018/01/17	0	0.00	2	14.38	14.25	-2	24,934	-0.01%
2018/01/16	23	14.44	51	14.29	14.55	-28	24,889	-0.11%
2018/01/15	31	14.51	23.1	14.62	14.20	7.9	24,884	0.03%
2018/01/12	33	15.03	21	14.86	14.85	12	24,415	0.05%
2018/01/11	261	15.43	244	15.50	14.80	17	23,839	0.07%	大買/大賣/
2018/01/10	76	14.70	119	14.79	15.00	-43	21,688	-0.20%	大賣/
2018/01/09	96	14.28	62	14.15	14.25	34	20,880	0.16%
2018/01/08	73	13.75	15	13.87	13.60	58	20,377	0.28%
2018/01/05	5	13.60	0	0.00	13.55	5	20,271	0.02%
2018/01/04	12	13.67	11	13.89	13.65	1	20,210	0.00%
2018/01/03	17	13.74	12	13.88	13.70	5	20,244	0.02%
2018/01/02	13	13.77	8	13.90	13.75	5	20,170	0.02%