大亞 (1609)-群益金鼎-建成券商分點個股進出

台股 » 個股 » 大亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大亞

(1609)

可現股當沖

股價
60.0
漲跌
▼0.9
漲幅
-1.48%
成交量
65,374張
產業
上市電器電纜類股
908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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	25	60.45	47	60.89	60.00	-22	59,620	-0.04%
2024/04/25	48.1	60.49	41	60.75	60.90	7.1	58,696	0.01%
2024/04/24	113	60.42	78.6	60.26	60.50	34.5	57,532	0.06%	大買/
2024/04/23	79.1	57.96	77.4	58.09	57.60	1.7	55,336	0.00%
2024/04/22	85.2	60.99	226.1	59.82	57.80	-140.9	53,268	-0.26%	大賣/鉅額交易
2024/04/19	130.3	64.94	105.7	64.14	64.20	24.6	51,577	0.05%	大買/大賣/
2024/04/18	20.5	63.82	55.4	63.14	64.70	-34.9	45,068	-0.08%
2024/04/17	28	57.60	32.4	57.78	58.90	-4.4	42,476	-0.01%
2024/04/16	190.6	55.34	158	55.46	53.60	32.6	40,749	0.08%	大買/大賣/
2024/04/15	16	55.01	90.1	55.30	55.60	-74.1	36,988	-0.20%
2024/04/12	19	47.40	60.3	48.87	50.60	-41.3	34,024	-0.12%
2024/04/11	54	47.04	21	46.90	46.00	33	32,414	0.10%
2024/04/10	24	46.92	28.6	47.06	46.70	-4.6	31,471	-0.01%
2024/04/09	48.1	44.88	148	45.69	45.55	-100	29,793	-0.34%	大賣/
2024/04/08	52	43.27	18	43.32	43.10	34	28,049	0.12%
2024/04/03	3	42.28	1	41.11	41.15	2	27,536	0.01%
2024/04/02	8.3	42.25	7	42.09	41.75	1.3	27,355	0.00%
2024/04/01	10	43.30	0	0.00	42.60	10	27,068	0.04%
2024/03/29	22.8	43.29	4	43.10	43.00	18.8	26,844	0.07%
2024/03/28	9	45.09	12	44.44	44.20	-3	26,243	-0.01%
2024/03/27	38	45.14	198	45.23	44.05	-160	25,546	-0.63%	大賣/鉅額交易
2024/03/26	67	45.11	119	45.85	43.80	-52	24,475	-0.21%	大賣/
2024/03/25	161	44.48	117.2	44.68	45.40	43.8	22,208	0.20%	大買/大賣/
2024/03/22	25	41.36	145.3	42.03	42.45	-120.3	18,720	-0.64%	大賣/鉅額交易
2024/03/21	4	37.73	7	38.46	38.60	-3	16,948	-0.02%
2024/03/20	27	37.52	0	0.00	37.35	27	16,636	0.16%
2024/03/19	20	38.32	14.5	38.24	38.10	5.5	16,490	0.03%
2024/03/18	11	38.47	5.1	38.51	38.45	5.9	16,303	0.04%
2024/03/15	16.3	37.75	27	38.13	37.95	-10.7	16,333	-0.07%
2024/03/14	25	37.96	49	38.43	37.85	-24	16,455	-0.15%
2024/03/13	51	37.31	7	37.36	36.85	44	15,554	0.28%
2024/03/12	1	36.75	4	37.16	37.20	-3	16,240	-0.02%
2024/03/11	3	36.13	1	36.15	36.30	2	16,078	0.01%
2024/03/08	1	36.05	9	36.01	36.05	-8	16,116	-0.05%
2024/03/07	28	36.94	1	37.00	36.70	27	16,013	0.17%
2024/03/06	37	38.14	41	38.50	37.50	-4	15,653	-0.03%
2024/03/05	7	36.64	2	36.35	36.35	5	14,187	0.04%
2024/03/04	32	37.26	2	37.20	36.95	30	14,009	0.21%
2024/03/01	24.1	37.61	20	37.68	37.85	4.1	13,745	0.03%
2024/02/29	4	36.14	45	37.54	37.50	-41	13,258	-0.31%
2024/02/27	14	35.90	4	36.30	35.65	10	12,912	0.08%
2024/02/26	61.1	36.89	12	36.73	36.45	49.1	12,829	0.38%
2024/02/23	12	36.15	7	36.56	36.25	5	12,302	0.04%
2024/02/22	13	36.27	1	36.45	36.40	12	12,200	0.10%
2024/02/21	6	36.33	5	36.15	36.15	1	12,059	0.01%
2024/02/20	11	36.09	5	36.65	35.90	6	12,000	0.05%
2024/02/19	36	36.44	3	36.33	36.30	33	11,892	0.28%
2024/02/16	2	35.75	7	35.97	35.90	-5	11,753	-0.04%
2024/02/15	3	35.38	1.1	35.32	35.25	1.9	11,571	0.02%
2024/02/05	6	34.46	0	0.00	34.50	6	11,525	0.05%
2024/02/02	5	35.15	5	35.55	34.80	0	11,490	0.00%
2024/02/01	0	0.00	8.4	35.21	35.40	-8.4	11,408	-0.07%
2024/01/31	2	34.60	0	0.00	34.95	2	11,447	0.02%
2024/01/30	2	34.95	0	0.00	34.90	2	11,431	0.02%
2024/01/29	4	34.58	1	34.75	34.80	3	11,439	0.03%
2024/01/26	4	34.65	0	0.00	34.60	4	11,464	0.03%
2024/01/25	6	35.03	0	0.00	34.85	6	11,468	0.05%
2024/01/23	19	35.58	14	35.50	35.40	5	11,477	0.04%
2024/01/22	5	35.40	1	35.30	35.35	4	11,439	0.03%
2024/01/19	7	34.91	1	35.15	34.80	6	11,317	0.05%
2024/01/18	2	34.25	2	34.40	34.80	0	11,228	0.00%
2024/01/17	19	35.07	1	34.60	34.60	18	11,190	0.16%
2024/01/16	14	35.77	0	0.00	35.50	14	11,067	0.13%
2024/01/15	8	36.01	39	36.43	36.90	-31	10,747	-0.29%
2024/01/12	0	0.00	1	34.15	34.15	-1	9,522	-0.01%
2024/01/11	0	0.00	1	34.00	34.10	-1	9,592	-0.01%
2024/01/10	1	33.25	0	0.00	33.25	1	9,701	0.01%
2024/01/09	1	33.65	0	0.00	33.65	1	9,803	0.01%
2024/01/08	0	0.00	0	34.20	34.10	0	9,826	0.00%
2024/01/05	4	34.56	2	34.58	34.30	2	9,894	0.02%
2024/01/04	1	35.30	0	0.00	34.60	1	9,942	0.01%
2024/01/02	4	35.00	1	34.65	35.00	3	9,946	0.03%
2023/12/29	4	34.53	5	34.68	34.50	-1	9,959	-0.01%
2023/12/28	8	35.12	21	34.93	35.00	-13	9,956	-0.13%
2023/12/26	3	33.80	0	0.00	33.95	3	10,500	0.03%
2023/12/25	0	0.00	2	34.05	33.75	-2	11,418	-0.02%
2023/12/22	0	0.00	0.1	34.33	33.90	-0.1	11,866	0.00%
2023/12/21	0	0.00	2	34.00	34.30	-2	12,507	-0.02%
2023/12/20	1	33.80	1	33.95	34.20	0	12,617	0.00%
2023/12/19	5	33.50	1	33.45	33.45	4	12,665	0.03%
2023/12/18	8	34.04	2	34.40	33.90	6	12,681	0.05%
2023/12/15	42.1	34.99	1	34.45	34.40	41.1	12,693	0.32%
2023/12/14	14	34.68	0	0.00	34.55	14	12,628	0.11%
2023/12/13	2	34.93	4	34.99	34.85	-2	12,503	-0.02%
2023/12/12	26	36.00	12	35.70	35.60	14	12,373	0.11%
2023/12/11	4.3	36.30	1	35.85	35.80	3.3	11,967	0.03%
2023/12/08	24	35.60	36.2	35.77	35.60	-12.2	11,478	-0.11%
2023/12/07	100.2	35.37	71	35.33	35.95	29.2	11,007	0.27%
2023/12/06	10.1	33.95	12	33.79	33.95	-2	10,073	-0.02%
2023/12/05	7	33.46	1	33.65	33.45	6	10,041	0.06%
2023/12/04	0	34.15	6	34.26	33.95	-6	9,961	-0.06%
2023/12/01	2	33.90	1	34.20	33.90	1	9,871	0.01%
2023/11/30	4	34.10	0	0.00	34.05	4	9,922	0.04%
2023/11/29	2	34.20	0	0.00	34.25	2	9,996	0.02%
2023/11/28	1	34.25	6	34.15	34.45	-5	10,079	-0.05%
2023/11/27	5	34.19	0	0.00	34.00	5	10,284	0.05%
2023/11/24	12	34.41	14	34.46	34.20	-2	10,226	-0.02%
2023/11/22	2	33.58	2	33.65	33.55	0	9,990	0.00%
2023/11/21	2	33.70	4	33.80	33.70	-2	10,061	-0.02%
2023/11/20	3	33.42	1	33.25	33.50	2	10,060	0.02%
2023/11/17	0	0.00	5	33.35	33.25	-5	10,102	-0.05%
2023/11/15	0	0.00	2	32.75	32.75	-2	10,289	-0.02%
2023/11/14	3	32.12	1	32.15	32.05	2	10,528	0.02%
2023/11/13	4	32.09	0	0.00	32.45	4	10,919	0.04%
2023/11/10	3	32.32	2	32.40	32.25	1	11,057	0.01%
2023/11/09	0	0.00	26	32.40	32.55	-26	11,263	-0.23%
2023/11/08	6	32.69	5	32.70	32.60	1	11,569	0.01%
2023/11/07	0	0.00	0	33.30	33.15	0	11,769	0.00%
2023/11/06	0	0.00	9	33.44	33.45	-9	12,119	-0.07%
2023/11/03	3	32.87	6	33.00	32.80	-3	12,498	-0.02%
2023/10/31	7	32.28	0	0.00	32.00	7	13,902	0.05%
2023/10/30	0	0.00	1	32.90	32.80	-1	16,190	-0.01%
2023/10/26	3	32.90	1	32.80	32.80	2	16,488	0.01%
2023/10/25	7	33.52	5	34.00	33.45	2	16,712	0.01%
2023/10/24	1	33.00	1.1	33.26	33.40	-0.1	16,883	0.00%
2023/10/23	6	33.17	12	33.30	33.05	-6	17,175	-0.03%
2023/10/20	12	32.05	5	32.05	32.10	7	17,530	0.04%
2023/10/19	2	32.80	0	0.00	32.80	2	18,760	0.01%
2023/10/18	5	33.15	0	0.00	32.90	5	19,514	0.03%
2023/10/17	5	33.65	1	33.85	33.60	4	19,983	0.02%
2023/10/16	5	34.61	2	34.20	34.25	3	20,170	0.01%
2023/10/13	8	35.19	0	35.25	34.95	8	21,179	0.04%
2023/10/12	0	0.00	3	35.58	35.50	-3	22,483	-0.01%
2023/10/11	8	35.66	1	35.50	35.35	7	22,863	0.03%
2023/10/06	6	36.58	0	36.55	36.40	6	23,403	0.03%
2023/10/05	0	0.00	6	36.85	36.90	-6	23,809	-0.03%
2023/10/04	4	36.98	0	0.00	36.85	4	24,245	0.02%
2023/10/03	8.4	38.38	0	0.00	37.75	8.4	24,742	0.03%
2023/10/02	11.1	38.88	18	38.72	38.60	-6.9	24,700	-0.03%
2023/09/28	19	38.29	20.2	38.05	38.45	-1.2	24,534	0.00%
2023/09/27	6	36.83	2	36.95	36.70	4	24,392	0.02%
2023/09/26	13	36.32	3.3	36.84	36.35	9.7	24,300	0.04%
2023/09/25	1	35.10	2.1	34.95	35.25	-1.1	24,137	0.00%
2023/09/22	0	0.00	3	33.83	34.40	-3	24,427	-0.01%
2023/09/21	2	33.68	0	0.00	33.45	2	24,577	0.01%
2023/09/20	6.5	33.83	10	34.37	34.10	-3.5	24,714	-0.01%
2023/09/19	5.5	34.32	5	34.90	34.10	0.5	25,156	0.00%
2023/09/18	6	34.73	2	34.70	34.65	4	25,310	0.02%
2023/09/14	1	34.60	0	0.00	34.85	1	25,991	0.00%
2023/09/13	1	34.55	11	34.45	34.40	-10	26,462	-0.04%
2023/09/12	0	0.00	1	35.05	34.80	-1	27,933	0.00%
2023/09/11	10	35.50	0	0.00	35.15	10	28,871	0.03%
2023/09/08	0	36.10	0	0.00	35.95	0	29,379	0.00%
2023/09/06	0	0.00	11	36.40	36.25	-11	31,062	-0.04%
2023/09/05	4	36.09	0	0.00	36.10	4	32,646	0.01%
2023/09/04	10	36.35	10	36.85	36.45	0	35,956	0.00%
2023/09/01	11.1	36.59	0.4	36.64	36.45	10.7	38,926	0.03%
2023/08/31	1.4	36.20	12	36.60	36.95	-10.6	42,430	-0.02%
2023/08/30	0	0.00	0.3	35.80	35.75	-0.3	43,137	0.00%
2023/08/29	0	0.00	10	34.85	35.50	-10	43,762	-0.02%
2023/08/28	7	35.33	56	35.81	35.15	-49	43,860	-0.11%
2023/08/25	1	35.60	6	35.65	36.00	-5	43,928	-0.01%
2023/08/24	70	36.04	2.1	36.07	35.85	67.9	44,056	0.15%
2023/08/23	1	35.80	18	35.79	35.90	-17	44,190	-0.04%
2023/08/22	6	35.83	0	0.00	35.85	6	44,503	0.01%
2023/08/21	1	36.25	6	36.46	36.35	-5	44,699	-0.01%
2023/08/18	7	36.16	8	36.77	36.00	-1	44,769	0.00%
2023/08/17	23	35.99	33	35.87	36.15	-10	44,812	-0.02%
2023/08/16	3.2	34.95	5	34.70	35.15	-1.8	45,047	0.00%
2023/08/15	6	34.44	1	34.35	34.70	5	45,745	0.01%
2023/08/14	8	33.79	15	33.81	33.60	-7	46,303	-0.02%
2023/08/11	19.1	35.07	3	35.22	34.65	16.1	46,414	0.03%
2023/08/10	15.1	35.99	16	36.27	35.70	-0.9	46,556	0.00%
2023/08/09	19	37.25	16	37.39	36.85	3	46,722	0.01%
2023/08/08	7	36.97	5	37.25	36.55	2	46,782	0.00%
2023/08/07	27	36.77	1	36.80	37.00	26	47,425	0.05%
2023/08/04	24	37.06	42	36.61	37.35	-18	48,362	-0.04%
2023/08/02	93.2	39.86	167	39.85	39.25	-73.8	48,205	-0.15%	大賣/
2023/08/01	6	37.85	1	37.55	37.50	5	46,944	0.01%
2023/07/31	6	37.57	2	37.58	37.65	4	48,426	0.01%
2023/07/28	31	38.00	31	38.03	38.05	0	50,109	0.00%
2023/07/27	4	38.30	3	38.43	38.55	1	50,332	0.00%
2023/07/26	28	38.59	1	38.50	38.35	27	50,990	0.05%
2023/07/25	20	39.03	32	39.24	39.25	-12	50,730	-0.02%
2023/07/24	107	39.65	54	40.11	38.80	53	50,319	0.11%	大買/
2023/07/21	79	39.65	75	39.85	39.75	4	49,129	0.01%
2023/07/20	54	39.37	70	39.06	39.60	-16	48,499	-0.03%
2023/07/19	29	38.11	8	38.45	38.25	21	48,038	0.04%
2023/07/18	103	39.33	51	39.13	38.55	52	47,915	0.11%	大買/
2023/07/17	23.5	38.83	98	39.29	39.45	-74.5	47,115	-0.16%
2023/07/14	30	37.93	8	38.77	37.60	22	46,247	0.05%
2023/07/13	63	38.70	3	38.68	38.05	60	46,233	0.13%
2023/07/12	48.3	39.35	18	39.30	39.40	30.3	45,854	0.07%
2023/07/11	17	39.26	4	39.23	38.70	13	46,018	0.03%
2023/07/10	12	39.11	41.1	38.97	38.95	-29.1	46,535	-0.06%
2023/07/07	14	37.49	10	38.13	37.90	4	47,187	0.01%
2023/07/06	13.1	38.56	0	0.00	38.10	13.1	47,423	0.03%
2023/07/05	51	38.86	23	39.15	39.15	28	47,541	0.06%
2023/07/04	14	38.52	5	39.00	38.25	9	47,450	0.02%
2023/07/03	15	38.70	12	38.80	38.60	3	47,692	0.01%
2023/06/30	5	38.54	9	38.04	38.60	-4	47,357	-0.01%
2023/06/29	4	37.30	113	37.36	37.40	-109	47,382	-0.23%	大賣/鉅額交易
2023/06/28	104	36.94	0	0.00	36.75	104	47,669	0.22%	大買/鉅額交易
2023/06/27	70.2	37.92	3	37.97	36.95	67.2	47,668	0.14%
2023/06/26	1.3	37.74	3	38.12	38.10	-1.7	48,044	0.00%
2023/06/21	21	38.15	29	38.34	38.00	-8	48,710	-0.02%
2023/06/20	44	38.49	45	38.71	38.70	-1	48,365	0.00%
2023/06/19	37	38.39	8	38.49	38.15	29	48,045	0.06%
2023/06/16	28.1	39.48	48	38.89	38.50	-19.9	47,705	-0.04%
2023/06/15	78.1	38.07	58	37.73	38.10	20.1	46,305	0.04%
2023/06/14	50	38.02	22	37.74	37.60	28	45,571	0.06%
2023/06/13	33.1	38.01	33	38.00	37.80	0.1	45,133	0.00%
2023/06/12	54	39.35	79	38.90	38.40	-25	44,542	-0.06%
2023/06/09	93.2	39.65	51	39.62	39.50	42.2	43,814	0.10%
2023/06/08	111.1	40.46	120.1	40.54	40.50	-9	42,292	-0.02%	大買/大賣/
2023/06/07	72	37.67	187.8	38.04	39.20	-115.7	39,128	-0.30%	大賣/鉅額交易
2023/06/06	210	36.01	266	36.26	35.65	-56	36,364	-0.15%	大買/大賣/
2023/06/05	17	33.59	34.4	33.31	34.80	-17.4	33,276	-0.05%
2023/06/02	16	31.78	25.1	31.89	31.65	-9.1	32,861	-0.03%
2023/06/01	17	31.07	5	31.06	30.85	12	32,232	0.04%
2023/05/31	1	30.90	11	30.89	31.10	-10	32,140	-0.03%
2023/05/30	13	30.58	1	31.40	30.50	12	32,073	0.04%
2023/05/29	2	31.20	19	31.21	31.00	-17	31,878	-0.05%
2023/05/26	14	30.63	2.5	30.76	30.75	11.5	31,692	0.04%
2023/05/25	40	32.02	1	31.80	31.20	39	31,400	0.12%
2023/05/24	1	31.60	1	31.60	31.60	0	31,212	0.00%
2023/05/23	10.6	31.55	7.6	31.82	31.75	3	31,263	0.01%
2023/05/22	11	31.61	6	32.03	31.80	5	31,141	0.02%
2023/05/19	13	31.68	17	31.71	31.25	-4	30,602	-0.01%
2023/05/18	51	31.34	52	31.28	31.35	-1	30,165	0.00%
2023/05/17	35.3	30.75	32	30.83	30.50	3.3	29,950	0.01%
2023/05/16	21	30.54	102	30.51	30.60	-81	29,520	-0.27%	大賣/
2023/05/15	11	30.06	14	30.08	30.25	-3	29,140	-0.01%
2023/05/12	50.2	29.97	12.5	29.13	29.55	37.7	28,650	0.13%
2023/05/11	50.2	29.97	12.5	29.13	28.95	37.7	28,352	0.13%
2023/05/10	68	30.97	9	31.13	30.90	59	27,516	0.21%
2023/05/09	15	30.63	5	30.69	30.05	10	26,294	0.04%
2023/05/08	34	31.46	4	31.93	32.00	30	25,548	0.12%
2023/05/05	59	31.35	41	31.13	31.30	18	24,560	0.07%
2023/05/04	4	30.60	56.1	30.76	31.00	-52.1	23,319	-0.22%
2023/05/03	11	28.85	17	29.03	28.95	-6	22,140	-0.03%
2023/05/02	1	28.25	18	28.59	29.20	-17	22,145	-0.08%
2023/04/28	1	27.55	14.1	27.38	27.40	-13.1	21,305	-0.06%
2023/04/27	1	26.80	0	0.00	27.05	1	21,187	0.00%
2023/04/26	1	26.85	0	0.00	27.10	1	21,097	0.00%
2023/04/25	2	27.05	0	0.00	27.30	2	20,958	0.01%
2023/04/24	5	27.80	0	0.00	27.80	5	20,783	0.02%
2023/04/21	9	27.35	1	27.05	27.10	8	20,617	0.04%
2023/04/20	21	27.99	1	27.90	27.80	20	20,428	0.10%
2023/04/19	100	28.50	113.1	28.40	28.40	-13.1	20,163	-0.06%	大賣/
2023/04/18	37	27.78	45	27.48	27.45	-8	19,694	-0.04%
2023/04/17	13	28.50	13	28.44	28.40	0	19,352	0.00%
2023/04/14	27	28.86	3	29.13	28.60	24	19,482	0.12%
2023/04/13	76	28.94	53	28.61	28.70	23	18,938	0.12%
2023/04/12	21	28.24	18	28.09	28.70	3	17,837	0.02%
2023/04/11	15	27.33	23	27.49	27.35	-8	16,489	-0.05%
2023/04/10	12	27.11	11	27.12	26.85	1	15,894	0.01%
2023/04/07	3	27.15	10.2	27.18	27.20	-7.2	15,446	-0.05%
2023/04/06	10.2	26.85	7	26.84	26.75	3.2	14,737	0.02%
2023/03/31	5	25.95	0	0.00	25.85	5	14,106	0.04%
2023/03/30	9	26.75	2	26.25	26.15	7	13,930	0.05%
2023/03/29	20	26.51	43	26.73	26.55	-23	13,503	-0.17%
2023/03/28	4	25.66	2	25.63	25.50	2	12,991	0.02%
2023/03/27	15	26.94	0	0.00	26.25	15	12,779	0.12%
2023/03/24	18	26.51	11.2	26.60	26.15	6.8	11,861	0.06%
2023/03/23	1	24.70	2	24.90	25.05	-1	10,985	-0.01%
2023/03/22	2	24.95	1	24.90	24.75	1	11,030	0.01%
2023/03/21	1	25.10	0	0.00	25.00	1	10,986	0.01%
2023/03/17	2.1	25.48	2	25.00	24.95	0.1	10,975	0.00%
2023/03/16	1	25.25	1	25.25	25.40	0	10,732	0.00%
2023/03/15	7	26.09	2	26.15	26.05	5	10,642	0.05%
2023/03/14	1	25.85	35	25.47	25.55	-34	10,649	-0.32%
2023/03/13	6	24.70	0	0.00	24.80	6	10,504	0.06%
2023/03/10	9	25.32	25	25.34	24.95	-16	10,655	-0.15%
2023/03/09	5	26.45	7	26.86	26.20	-2	10,463	-0.02%
2023/03/08	9	26.58	12	26.55	27.05	-3	10,247	-0.03%
2023/03/07	17	25.62	12.2	25.99	25.80	4.8	9,690	0.05%
2023/03/06	0	0.00	2.1	25.12	24.90	-2.1	9,105	-0.02%
2023/03/03	1	24.55	1	24.70	24.60	0	8,982	0.00%
2023/03/02	6	24.74	44	24.83	24.90	-38	8,879	-0.43%
2023/03/01	11	24.09	0	0.00	24.15	11	8,746	0.13%
2023/02/24	14	24.39	5	24.36	24.25	9	8,686	0.10%
2023/02/23	10	24.74	11	24.61	24.60	-1	8,618	-0.01%
2023/02/22	23	25.07	9	25.31	24.90	14	8,528	0.16%
2023/02/21	5	25.12	1.2	25.49	25.20	3.8	8,367	0.05%
2023/02/20	11	24.91	12	25.03	25.05	-1	8,186	-0.01%
2023/02/17	21	24.21	21	24.54	24.35	0	8,247	0.00%
2023/02/16	23	24.81	0	0.00	24.50	23	8,317	0.28%
2023/02/15	2	24.40	43	24.08	24.40	-41	7,883	-0.52%
2023/02/14	5	23.19	0	0.00	23.15	5	7,305	0.07%
2023/02/13	7	23.24	0	0.00	23.30	7	7,282	0.10%
2023/02/10	7	23.31	0	0.00	23.30	7	7,222	0.10%
2023/02/09	16	23.43	42	23.64	23.60	-26	7,214	-0.36%
2023/02/08	21	23.31	0	0.00	23.25	21	7,010	0.30%
2023/02/07	4	23.14	0	23.25	23.50	4	6,953	0.06%
2023/02/06	7	23.18	0	0.00	23.15	7	6,919	0.10%
2023/02/03	8	23.53	0	0.00	23.50	8	6,878	0.12%
2023/02/02	27	24.11	0	0.00	23.95	27	6,752	0.40%
2023/02/01	42	24.34	43	24.15	24.10	-1	6,397	-0.02%
2023/01/31	3	22.48	6	22.38	23.00	-3	5,630	-0.05%
2023/01/30	1	20.85	0	0.00	21.15	1	5,137	0.02%
2023/01/16	0	0.00	1	20.35	20.35	-1	5,134	-0.02%
2023/01/12	0	0.00	1	20.90	20.65	-1	5,133	-0.02%
2023/01/10	0	0.00	10	20.40	20.45	-10	5,085	-0.20%
2023/01/09	0	0.00	3	20.90	20.80	-3	5,067	-0.06%
2023/01/05	19	21.39	16	21.53	21.25	3	5,063	0.06%
2023/01/04	11	21.76	5	21.76	21.50	6	4,984	0.12%
2023/01/03	5.1	20.95	13	20.82	20.85	-7.9	4,544	-0.17%
2022/12/27	2	20.65	0	0.00	20.55	2	4,356	0.05%
2022/12/21	1	20.50	1	20.65	20.25	0	4,403	0.00%
2022/12/13	1	20.50	0	0.00	20.50	1	4,265	0.02%
2022/12/12	1	20.90	1	20.80	20.85	0	4,301	0.00%
2022/12/09	2	20.93	9	20.77	20.80	-7	4,192	-0.17%
2022/12/08	1	20.20	0	0.00	20.20	1	4,016	0.02%
2022/12/07	0	0.00	2	20.20	20.00	-2	3,986	-0.05%
2022/12/06	9	21.17	6.3	20.93	20.75	2.7	3,905	0.07%
2022/12/02	0.3	20.45	3	20.62	20.65	-2.7	3,587	-0.08%
2022/11/29	0	0.00	7	18.97	19.05	-7	3,186	-0.22%
2022/11/22	0	0.00	1	18.45	18.55	-1	3,316	-0.03%
2022/11/21	1	18.70	1	18.75	18.55	0	3,392	0.00%
2022/11/18	1	18.50	0.1	18.75	18.50	0.9	3,406	0.03%
2022/11/17	6	18.90	0.4	18.95	19.00	5.6	3,389	0.16%
2022/11/16	1.4	19.47	2.1	19.05	18.95	-0.6	3,367	-0.02%
2022/11/15	16.1	19.25	11	19.19	19.40	5.1	3,289	0.15%
2022/11/14	1	18.05	34.1	18.72	18.90	-33.1	2,968	-1.11%
2022/11/09	0.1	17.50	0.1	17.62	17.50	0	2,813	0.00%
2022/11/08	0.1	17.50	2	17.55	17.45	-1.9	2,842	-0.07%
2022/11/07	2	17.25	0	0.00	17.55	2	2,843	0.07%
2022/10/28	0	0.00	6	16.73	16.45	-6	3,124	-0.19%
2022/10/26	2	16.65	0	0.00	16.50	2	3,476	0.06%
2022/10/24	4	16.80	1	16.90	16.75	3	3,550	0.08%
2022/10/20	0	0.00	2	16.55	16.55	-2	3,560	-0.06%
2022/10/19	5	16.45	0	0.00	16.40	5	3,557	0.14%
2022/10/14	50	16.35	0	0.00	16.35	50	3,670	1.36%
2022/10/13	1.1	16.00	0	0.00	15.90	1.1	3,697	0.03%
2022/10/11	1	17.95	0	0.00	17.25	1	3,661	0.03%
2022/10/07	0	0.00	30	18.25	18.15	-30	3,654	-0.82%
2022/09/30	1	17.90	0	0.00	18.20	1	3,968	0.03%
2022/09/27	0	0.00	1	19.30	19.30	-1	4,195	-0.02%
2022/09/26	3.1	19.57	0	0.00	19.30	3.1	4,277	0.07%
2022/09/23	1	20.10	0	0.00	20.20	1	4,572	0.02%
2022/09/22	0.1	20.20	0	0.00	20.25	0.1	4,718	0.00%
2022/09/19	1	20.70	1	20.75	20.60	0	5,664	0.00%
2022/09/14	2	20.05	0	0.00	20.10	2	6,010	0.03%
2022/09/13	10	20.45	0	0.00	20.45	10	6,039	0.17%
2022/09/07	1	19.95	0	0.00	19.95	1	6,226	0.02%
2022/09/06	1	20.15	0	0.00	20.15	1	6,350	0.02%
2022/09/01	2	21.28	0	0.00	21.30	2	6,396	0.03%
2022/08/25	0	0.00	1	23.30	23.30	-1	6,413	-0.02%
2022/08/24	2	23.33	0	0.00	23.30	2	6,494	0.03%
2022/08/17	1	22.90	0	0.00	23.00	1	7,267	0.01%
2022/08/15	2	22.73	11	22.63	22.80	-9	7,460	-0.12%
2022/08/11	1	22.10	0	0.00	22.10	1	7,569	0.01%
2022/08/10	0	0.00	2	21.95	22.25	-2	7,677	-0.03%
2022/08/08	0	0.00	6	21.20	21.45	-6	7,791	-0.08%
2022/08/05	30	21.15	6	21.15	21.15	24	7,918	0.30%
2022/08/04	13	20.42	7	20.42	20.50	6	8,081	0.07%
2022/08/03	35.1	21.45	35	21.37	21.25	0.1	8,271	0.00%
2022/08/01	0	0.00	19	23.90	23.85	-19	8,278	-0.23%
2022/07/29	1	23.80	4	23.80	23.80	-3	8,336	-0.04%
2022/07/27	2	23.43	1	23.35	23.60	1	8,452	0.01%
2022/07/26	2	23.60	5	23.55	23.50	-3	8,758	-0.03%
2022/07/25	4	24.01	2	23.95	23.80	2	9,126	0.02%
2022/07/22	2	23.38	0	0.00	23.35	2	9,459	0.02%
2022/07/21	2	23.10	0	0.00	23.40	2	9,984	0.02%
2022/07/20	4	23.60	10	23.68	23.40	-6	11,019	-0.05%
2022/07/18	1	23.80	0	0.00	23.60	1	11,890	0.01%
2022/07/15	0	0.00	3	23.15	23.20	-3	12,261	-0.02%
2022/07/14	0	0.00	4	23.15	23.25	-4	12,674	-0.03%
2022/07/12	2.1	22.40	0	0.00	22.15	2.1	13,715	0.01%
2022/07/11	1	23.45	1	23.45	23.40	0	14,595	0.00%
2022/07/08	0	0.00	2	24.10	24.05	-2	15,072	-0.01%
2022/07/07	1	23.75	0.1	24.05	24.05	1	15,408	0.01%
2022/07/06	1.1	24.29	0	0.00	23.60	1.1	15,750	0.01%
2022/07/04	1	25.25	0	0.00	24.95	1	16,491	0.01%
2022/07/01	24	25.19	7	25.84	25.15	17	16,686	0.10%
2022/06/30	3	25.87	1	25.75	25.90	2	16,644	0.01%
2022/06/29	3	26.02	0.1	26.13	26.00	2.9	16,923	0.02%
2022/06/28	12.1	26.11	8	26.19	26.30	4.1	17,658	0.02%
2022/06/27	3	25.62	0	0.00	25.65	3	17,437	0.02%
2022/06/24	0	0.00	1.3	24.24	25.05	-1.3	17,648	-0.01%
2022/06/23	1	23.30	0	0.00	23.30	1	18,132	0.01%
2022/06/22	5	23.60	3	23.18	23.10	2	18,417	0.01%
2022/06/20	1	23.85	0	0.00	22.65	1	19,275	0.01%
2022/06/17	1	23.30	2	23.30	23.50	-1	19,820	-0.01%
2022/06/16	1	23.70	0	0.00	23.70	1	20,589	0.00%
2022/06/15	6	25.04	3	24.37	24.30	3	20,702	0.01%
2022/06/14	1	23.85	0	0.00	24.30	1	21,396	0.00%
2022/06/13	1	24.25	0	0.00	24.15	1	22,083	0.00%
2022/06/10	0	0.00	5	24.85	24.80	-5	22,111	-0.02%
2022/06/08	1	25.05	0	0.00	25.00	1	22,093	0.00%
2022/06/07	1	25.35	0	0.00	25.35	1	22,136	0.00%
2022/05/31	5	26.40	2	26.65	26.40	3	22,239	0.01%
2022/05/30	32	26.16	3	26.30	26.35	29	21,982	0.13%
2022/05/27	1	25.30	0	0.00	25.30	1	21,776	0.00%
2022/05/26	3	25.75	0	0.00	25.35	3	21,679	0.01%
2022/05/23	0	0.00	20	26.00	25.85	-20	21,266	-0.09%
2022/05/20	2	25.55	40	25.55	25.40	-38	21,200	-0.18%
2022/05/19	0	0.00	40	25.58	25.55	-40	21,124	-0.19%
2022/05/18	1	25.75	1	25.60	25.60	0	21,041	0.00%
2022/05/17	1	25.15	0	0.00	25.20	1	20,905	0.00%
2022/05/13	0	0.00	4	24.30	24.60	-4	20,704	-0.02%
2022/05/12	20	23.95	14	23.77	23.50	6	20,552	0.03%
2022/05/11	62	24.66	5	24.55	24.35	57	20,338	0.28%
2022/05/10	1	26.00	0	0.00	26.00	1	19,990	0.01%
2022/05/09	2	25.85	2	25.90	25.85	0	19,871	0.00%
2022/05/06	1	26.85	0	0.00	27.00	1	19,662	0.01%
2022/05/05	2	27.75	0	0.00	27.55	2	19,592	0.01%
2022/05/04	1	27.70	0	0.00	27.45	1	19,507	0.01%
2022/05/03	1.1	27.90	2.1	27.31	27.45	-1	19,425	-0.01%
2022/04/29	23.1	28.48	17	28.51	28.35	6.1	19,134	0.03%
2022/04/28	35	30.05	2	29.90	29.05	33	18,765	0.18%
2022/04/27	15	29.92	12	30.03	29.75	3	18,340	0.02%
2022/04/26	9	30.07	41	30.35	29.95	-32	17,840	-0.18%
2022/04/25	33	28.50	6	28.25	28.45	27	16,770	0.16%
2022/04/22	19	30.42	27	30.05	30.10	-8	16,309	-0.05%
2022/04/21	3	30.35	45.2	29.67	29.70	-42.2	15,852	-0.27%
2022/04/20	5	30.68	15	30.35	30.30	-10	15,463	-0.06%
2022/04/19	15	29.93	2	30.45	30.80	13	15,050	0.09%
2022/04/18	2	30.13	1	30.15	29.90	1	14,302	0.01%
2022/04/15	19	30.76	24.5	30.92	30.35	-5.5	13,943	-0.04%
2022/04/14	4	29.49	15	29.93	30.15	-11	12,986	-0.08%
2022/04/13	19	29.22	7	29.28	29.30	12	12,442	0.10%
2022/04/12	10	28.98	13	29.26	29.10	-3	12,085	-0.02%
2022/04/11	3	29.38	5	30.08	28.90	-2	11,717	-0.02%
2022/04/08	3	29.60	8.1	29.35	29.35	-5.1	11,133	-0.05%
2022/04/07	3	28.55	5	28.40	28.15	-2	10,734	-0.02%
2022/04/06	11	29.28	3	29.42	29.60	8	10,485	0.08%
2022/04/01	4	29.08	17	29.15	29.00	-13	10,204	-0.13%
2022/03/31	9	29.44	21.1	29.66	28.75	-12.1	9,773	-0.12%
2022/03/30	0	0.00	4	28.20	28.45	-4	8,828	-0.05%
2022/03/29	9	28.65	13.2	28.72	28.65	-4.2	8,542	-0.05%
2022/03/28	3	28.40	125	28.49	28.75	-122	8,081	-1.51%	大賣/鉅額交易
2022/03/25	2.3	27.87	2	27.80	27.80	0.3	7,382	0.00%
2022/03/24	21	27.98	43	28.02	27.75	-22	7,265	-0.30%
2022/03/23	2	27.35	1	27.15	27.10	1	6,549	0.02%
2022/03/22	10	26.93	17	27.44	27.45	-7	6,329	-0.11%
2022/03/21	43	26.73	50.1	27.03	27.00	-7.1	5,717	-0.12%
2022/03/17	26	25.79	5	25.45	25.80	21	4,815	0.44%
2022/03/16	11	25.54	32	25.89	26.25	-21	3,987	-0.53%
2022/03/15	10	24.30	2	24.75	23.90	8	3,310	0.24%
2022/03/14	1	24.00	0	0.00	24.45	1	3,279	0.03%
2022/03/10	3	24.22	1	24.30	24.15	2	3,261	0.06%
2022/03/09	1	23.30	33.1	24.37	24.45	-32.1	3,206	-1.00%
2022/03/07	2	24.13	0	0.00	23.70	2	3,046	0.07%
2022/03/04	6	24.87	1	24.35	24.45	5	3,021	0.17%
2022/02/25	0	0.00	1	23.40	23.15	-1	3,000	-0.03%
2022/02/24	1	23.40	0	0.00	23.15	1	3,058	0.03%
2022/02/22	0	0.00	1	23.65	23.70	-1	3,133	-0.03%
2022/02/18	0	0.00	1	23.90	23.90	-1	3,320	-0.03%
2022/02/17	2	23.95	0	0.00	24.05	2	3,394	0.06%
2022/02/16	0	23.80	0	0.00	23.75	0	3,657	0.00%
2022/01/25	4	22.75	0	0.00	22.55	4	5,675	0.07%
2022/01/21	0	0.00	0.2	23.80	23.50	-0.2	6,222	0.00%
2022/01/18	0	0.00	4	24.00	23.80	-4	6,247	-0.06%
2022/01/14	2	23.85	0	0.00	24.00	2	6,330	0.03%
2022/01/12	0	0.00	3.1	24.06	24.20	-3.1	6,560	-0.05%
2022/01/10	0	0.00	0.6	24.35	24.50	-0.6	6,649	-0.01%
2022/01/07	0.1	24.40	5	24.35	24.30	-5	6,820	-0.07%
2022/01/06	1	24.65	0	0.00	24.65	1	6,815	0.01%
2022/01/04	0.3	24.65	0.1	24.73	24.95	0.2	6,905	0.00%
2021/12/29	0	0.00	3.1	25.05	25.05	-3.1	7,137	-0.04%
2021/12/24	0	0.00	2	24.78	24.75	-2	7,615	-0.03%
2021/12/23	0	0.00	6	24.91	24.95	-6	7,758	-0.08%
2021/12/21	5	24.95	0	0.00	25.05	5	7,840	0.06%
2021/12/20	2	25.43	102	25.42	25.35	-100	7,910	-1.26%	大賣/
2021/12/17	43	24.70	1	24.50	24.65	42	7,703	0.55%
2021/12/16	21	24.31	60	24.35	24.30	-39	7,643	-0.51%
2021/12/15	20	24.30	0	0.00	24.30	20	7,698	0.26%
2021/12/14	32	24.54	15	24.15	24.20	17	7,866	0.22%
2021/12/13	5	25.20	0	0.00	24.80	5	8,197	0.06%
2021/12/10	1	24.70	0	0.00	24.65	1	8,217	0.01%
2021/12/06	2	24.00	0	0.00	24.00	2	8,202	0.02%
2021/12/03	30	24.15	0	0.00	24.10	30	8,231	0.36%
2021/12/02	21	24.11	0	0.00	24.15	21	8,218	0.26%
2021/11/30	1	24.50	0	0.00	24.45	1	8,237	0.01%
2021/11/29	0	0.00	2	24.20	24.25	-2	8,258	-0.02%
2021/11/24	2	25.10	0	25.10	25.05	2	8,274	0.02%
2021/11/23	1	24.95	1.2	24.97	24.80	-0.2	8,269	0.00%
2021/11/22	10	25.05	0	0.00	25.10	10	8,299	0.12%
2021/11/19	25	25.16	1	25.10	25.05	24	8,309	0.29%
2021/11/18	62	25.15	0	0.00	25.45	62	8,303	0.75%
2021/11/17	0.1	25.00	0	0.00	24.80	0.1	8,230	0.00%
2021/11/15	41.1	25.15	17	25.03	25.00	24.1	8,180	0.29%
2021/11/12	20	26.28	4	26.75	26.20	16	8,018	0.20%
2021/11/11	0	0.00	2	27.20	27.00	-2	7,911	-0.03%
2021/11/09	3	27.40	2	27.60	27.60	1	7,845	0.01%
2021/11/08	2	27.90	2	27.33	27.25	0	7,679	0.00%
2021/11/05	0	0.00	1	27.54	27.35	-1	7,642	-0.01%
2021/11/03	12	27.95	4	27.60	28.05	8	7,524	0.11%
2021/11/02	37	27.33	6	27.61	27.75	31	7,250	0.43%
2021/11/01	3	26.95	7	27.08	27.20	-4	6,671	-0.06%
2021/10/28	2	25.10	0	0.00	25.05	2	6,756	0.03%
2021/10/27	1	24.85	0	0.00	24.85	1	6,775	0.01%
2021/10/20	1	25.75	6	26.01	26.35	-5	6,926	-0.07%
2021/10/18	0	0.00	10	25.90	25.20	-10	6,903	-0.14%
2021/10/15	10	26.03	1	25.30	25.30	9	6,979	0.13%
2021/10/14	6	24.54	0	0.00	24.65	6	6,956	0.09%
2021/10/13	1	24.60	1	24.40	24.55	0	7,165	0.00%
2021/10/08	2	26.03	2	25.95	25.85	0	7,302	0.00%
2021/10/07	2	25.78	2	25.90	26.10	0	7,418	0.00%
2021/10/06	4	25.55	11	25.70	25.55	-7	7,528	-0.09%
2021/10/05	3	24.72	8	24.19	25.00	-5	7,713	-0.06%
2021/10/04	5	24.85	1	25.50	24.80	4	7,782	0.05%
2021/10/01	10	27.17	8	27.39	26.15	2	7,827	0.03%
2021/09/30	2	26.83	0	0.00	26.75	2	7,689	0.03%
2021/09/29	0	0.00	7	26.31	26.55	-7	7,694	-0.09%
2021/09/28	0	0.00	2	26.00	26.20	-2	7,782	-0.03%
2021/09/27	1	26.15	8	26.13	26.35	-7	8,029	-0.09%
2021/09/23	2	25.30	0	0.00	25.20	2	9,097	0.02%
2021/09/17	1	26.15	4	26.14	25.95	-3	11,245	-0.03%
2021/09/16	4	27.18	0	0.00	26.95	4	11,377	0.04%
2021/09/15	5	26.28	1	26.20	26.60	4	11,345	0.04%
2021/09/13	5	26.10	5	26.20	26.20	0	11,873	0.00%
2021/09/09	7	25.10	0	0.00	25.30	7	12,387	0.06%
2021/09/03	0	0.00	1	26.35	26.05	-1	13,308	-0.01%
2021/09/02	1	26.30	0	0.00	26.25	1	13,506	0.01%
2021/09/01	1	26.40	0	0.00	26.30	1	13,602	0.01%
2021/08/31	1	26.50	6	26.33	26.55	-5	13,779	-0.04%
2021/08/30	1	26.10	1	26.55	26.05	0	14,013	0.00%
2021/08/26	2	25.78	0	0.00	25.55	2	14,485	0.01%
2021/08/23	31	25.10	1	25.00	25.15	30	15,967	0.19%
2021/08/20	0	0.00	1	24.00	24.25	-1	16,902	-0.01%
2021/08/19	3	24.62	0	0.00	24.05	3	17,534	0.02%
2021/08/18	3	24.77	16	23.53	25.05	-13	18,007	-0.07%
2021/08/13	3	26.48	10	26.21	26.10	-7	18,716	-0.04%
2021/08/11	1	26.70	15	27.11	26.65	-14	20,136	-0.07%
2021/08/10	1	27.80	0	0.00	27.45	1	20,604	0.00%
2021/08/09	1	28.50	1	28.60	28.20	0	21,128	0.00%
2021/08/06	0	0.00	2	28.50	28.05	-2	21,907	-0.01%
2021/08/05	2	28.28	4	28.15	28.15	-2	22,721	-0.01%
2021/08/04	8	28.88	2	28.85	28.70	6	23,284	0.03%
2021/08/03	33	28.74	31	28.96	29.20	2	24,071	0.01%
2021/07/30	0	0.00	5	27.43	27.20	-5	25,744	-0.02%
2021/07/29	0	0.00	2	27.35	27.55	-2	28,156	-0.01%
2021/07/28	2	26.95	0	0.00	27.00	2	29,707	0.01%
2021/07/27	24	28.04	10	28.42	27.75	14	30,748	0.05%
2021/07/26	5	27.72	1	27.85	27.70	4	31,611	0.01%
2021/07/23	2	27.70	0	0.00	27.70	2	33,122	0.01%
2021/07/22	1	27.25	0	0.00	27.05	1	34,888	0.00%
2021/07/21	1	28.10	13	28.13	27.25	-12	36,962	-0.03%
2021/07/20	11	28.30	0	0.00	28.10	11	38,096	0.03%
2021/07/19	10	29.10	7	29.22	28.95	3	39,502	0.01%
2021/07/16	12	28.84	11	29.01	28.90	1	41,385	0.00%
2021/07/15	11	28.15	11	28.90	28.95	0	41,753	0.00%
2021/07/14	1	27.70	1	28.00	27.80	0	42,839	0.00%
2021/07/13	2	28.50	3	28.85	28.30	-1	43,760	0.00%
2021/07/12	1	29.65	10	29.48	29.15	-9	44,544	-0.02%
2021/07/09	22	28.77	1	28.70	28.80	21	44,484	0.05%
2021/07/08	30	29.10	4	29.08	29.30	26	44,900	0.06%
2021/07/07	2	28.70	0	0.00	28.40	2	45,354	0.00%
2021/07/06	11	29.34	4	29.10	29.10	7	46,245	0.02%
2021/07/05	19	29.59	0	0.00	29.55	19	46,413	0.04%
2021/07/02	3	29.83	2	30.15	29.65	1	46,846	0.00%
2021/07/01	19	30.50	5	30.25	29.50	14	47,282	0.03%
2021/06/30	23	31.04	9	30.68	30.50	14	46,959	0.03%
2021/06/29	39	30.57	46.5	30.66	31.30	-7.5	46,253	-0.02%
2021/06/28	6	28.91	20	29.30	29.90	-14	44,851	-0.03%
2021/06/25	0	0.00	1	29.00	28.20	-1	44,130	0.00%
2021/06/24	32.1	28.37	7	28.20	28.45	25.1	44,060	0.06%
2021/06/23	3.1	27.61	0	0.00	27.45	3.1	43,780	0.01%
2021/06/22	5	27.76	2	28.05	27.70	3	43,618	0.01%
2021/06/21	0	0.00	14	26.65	26.75	-14	43,200	-0.03%
2021/06/18	16	27.81	14	27.66	27.55	2	42,998	0.00%
2021/06/17	1	28.20	0	0.00	28.45	1	42,814	0.00%
2021/06/16	13.2	28.72	0	0.00	28.35	13.2	42,749	0.03%
2021/06/15	4	29.19	2	29.08	29.20	2	42,399	0.00%
2021/06/11	6	28.73	7	29.27	28.40	-1	42,182	0.00%
2021/06/09	0	0.00	11	28.53	28.50	-11	41,841	-0.03%
2021/06/08	3	29.55	0	0.00	28.95	3	41,819	0.01%
2021/06/07	1	29.00	0	0.00	29.00	1	41,699	0.00%
2021/06/04	8	29.03	0	0.00	28.70	8	41,580	0.02%
2021/06/03	16	29.63	3	30.05	29.65	13	41,396	0.03%
2021/06/02	24	29.62	11	29.45	29.65	13	41,181	0.03%
2021/06/01	10	29.17	2	29.30	29.15	8	40,922	0.02%
2021/05/31	33	30.12	30	29.73	29.30	3	40,676	0.01%
2021/05/28	200	28.60	247	28.82	28.25	-47	40,142	-0.12%	大買/大賣/
2021/05/27	72	27.07	43	26.94	26.90	29	39,266	0.07%
2021/05/26	8	26.02	43	26.68	26.80	-35	38,735	-0.09%
2021/05/25	12	25.74	11	25.29	25.80	1	38,339	0.00%
2021/05/24	11	25.03	2	25.50	25.65	9	38,199	0.02%
2021/05/21	0	0.00	0	25.34	25.30	0	38,032	0.00%
2021/05/20	21	25.41	5	25.34	24.55	16	37,934	0.04%
2021/05/19	48	25.55	20	25.46	25.90	28	37,474	0.07%
2021/05/18	7	23.10	1	24.05	24.30	6	36,681	0.02%
2021/05/17	11	22.49	11	22.57	22.10	0	36,245	0.00%
2021/05/14	10	25.73	24	25.69	24.55	-14.1	35,672	-0.04%
2021/05/13	24	25.48	7	25.58	25.35	17	34,903	0.05%
2021/05/12	10	28.39	10	28.65	28.15	0	34,109	0.00%
2021/05/11	16	32.66	17	32.11	31.25	-1	33,480	0.00%
2021/05/10	86	34.69	96	34.76	34.70	-10	32,591	-0.03%
2021/05/07	18	33.05	34	34.65	33.40	-16	31,538	-0.05%
2021/05/06	262	35.15	294	35.06	34.10	-32	30,530	-0.10%	大買/大賣/
2021/05/05	103	33.33	83	33.63	34.10	20	28,108	0.07%	大買/
2021/05/04	53	31.51	40.4	31.37	31.00	12.6	26,584	0.05%
2021/05/03	80	34.05	74	34.51	33.00	6	25,599	0.02%
2021/04/29	45	34.37	81.1	34.01	34.50	-36.1	25,240	-0.14%
2021/04/28	62.4	35.02	66	35.12	35.30	-3.6	23,841	-0.01%
2021/04/27	52	31.33	108	31.49	32.45	-56	22,174	-0.25%	大賣/
2021/04/26	70.1	28.79	120	29.25	29.65	-49.9	20,154	-0.25%	大賣/
2021/04/23	100	27.25	63	27.62	27.00	37	19,023	0.19%
2021/04/22	75	26.33	175	26.83	27.10	-100	17,660	-0.57%	大賣/
2021/04/21	31	25.15	14.3	25.18	24.90	16.7	15,604	0.11%
2021/04/20	82	24.78	22	24.93	25.00	60	15,167	0.40%
2021/04/19	51	24.32	21	24.20	24.95	30	14,057	0.21%
2021/04/16	43	22.45	11	22.53	22.70	32	13,045	0.25%
2021/04/15	51	21.25	8	21.31	21.15	43	12,194	0.35%
2021/04/14	25	21.35	23	20.56	20.70	2	12,258	0.02%
2021/04/13	10	21.97	18	21.86	21.60	-8	11,966	-0.07%
2021/04/12	31.3	22.01	25.1	22.04	22.20	6.2	11,508	0.05%
2021/04/09	5	20.68	14	20.64	20.55	-9	10,573	-0.09%
2021/04/08	16	21.33	36	21.28	21.10	-20	10,310	-0.19%
2021/04/07	13	20.58	16	20.79	21.00	-3	9,823	-0.03%
2021/04/06	3	19.87	7	19.93	19.80	-4	9,588	-0.04%
2021/03/31	3	19.80	3	19.70	19.80	0	9,645	0.00%
2021/03/30	1	20.00	8	19.73	19.75	-7	9,716	-0.07%
2021/03/29	10	20.00	0	0.00	19.90	10	9,995	0.10%
2021/03/24	0	0.00	1	19.25	19.25	-1	10,302	-0.01%
2021/03/19	2	19.20	3	19.20	19.25	-1	10,574	-0.01%
2021/03/18	10	19.55	10	19.50	19.45	0	10,689	0.00%
2021/03/17	18	19.63	15	19.52	19.45	3	10,864	0.03%
2021/03/16	10	19.75	5	19.70	19.65	5	11,078	0.05%
2021/03/12	6	19.67	0	0.00	19.70	6	11,609	0.05%
2021/03/10	2	19.40	1	19.50	19.50	1	11,945	0.01%
2021/03/05	1	19.75	0	0.00	19.30	1	12,435	0.01%
2021/03/04	11	20.07	0	0.00	20.05	11	12,882	0.09%
2021/03/03	38	20.22	2	20.25	20.20	36	13,743	0.26%
2021/03/02	10	20.17	0	0.00	19.70	10	13,676	0.07%
2021/02/26	0	0.00	8	20.18	20.05	-8	14,145	-0.06%
2021/02/25	0	0.00	6	20.10	20.10	-6	14,217	-0.04%
2021/02/24	0	0.00	2	20.10	20.00	-2	14,252	-0.01%
2021/02/23	4	20.20	0	0.00	20.00	4	14,186	0.03%
2021/02/18	10	19.25	12	19.47	19.60	-2	14,283	-0.01%
2021/02/17	10	18.90	10	19.05	19.25	0	14,352	0.00%
2021/02/03	2	18.50	0	0.00	18.10	2	14,892	0.01%
2021/02/02	4	18.25	0	0.00	18.30	4	15,281	0.03%
2021/01/29	10	18.45	0	0.00	18.00	10	15,765	0.06%
2021/01/28	0	0.00	5	18.15	18.15	-5	16,275	-0.03%
2021/01/27	0	0.00	4	18.65	18.60	-4	16,530	-0.02%
2021/01/26	2	18.85	0	0.00	18.80	2	16,971	0.01%
2021/01/22	3	19.40	11	19.12	19.20	-8	17,522	-0.05%
2021/01/21	5	17.45	0	0.00	18.10	5	17,231	0.03%
2021/01/20	12	17.76	10	17.45	17.35	2	17,754	0.01%
2021/01/15	0	0.00	1	17.90	17.85	-1	18,560	-0.01%
2021/01/14	2	18.60	0	0.00	18.65	2	18,778	0.01%
2021/01/13	3	18.65	0	0.00	18.70	3	18,975	0.02%
2021/01/12	3	18.77	0	0.00	18.60	3	19,213	0.02%
2021/01/08	1	18.90	0	0.00	18.90	1	20,718	0.00%
2021/01/07	3	19.48	0	0.00	19.45	3	22,688	0.01%
2021/01/06	3	19.05	0.2	18.60	18.70	2.8	24,370	0.01%
2021/01/05	1	19.50	0	0.00	19.45	1	25,785	0.00%
2021/01/04	14	19.92	10	19.80	19.70	4	27,448	0.01%
2020/12/31	4	20.40	6	20.23	20.10	-2	28,462	-0.01%
2020/12/30	0	0.00	7	20.43	20.30	-7	28,741	-0.02%
2020/12/29	15	20.71	14	20.62	20.45	1	29,676	0.00%
2020/12/28	0	0.00	2	20.20	20.15	-2	29,606	-0.01%
2020/12/25	0	0.00	2	20.20	20.20	-2	29,736	-0.01%
2020/12/24	3	20.17	0	0.00	20.05	3	30,004	0.01%
2020/12/23	4	20.43	8	20.19	20.20	-4	30,378	-0.01%
2020/12/22	4	19.95	0	0.00	19.60	4	30,648	0.01%
2020/12/21	0	0.00	3	20.27	20.35	-3	30,718	-0.01%
2020/12/18	3	19.82	13	19.79	19.80	-10	30,755	-0.03%
2020/12/17	6	19.88	35	19.70	19.75	-29	30,826	-0.09%
2020/12/16	4	20.24	10	20.06	19.95	-6	30,903	-0.02%
2020/12/15	20	20.07	16	20.22	19.70	4	31,315	0.01%
2020/12/14	19	19.88	16	20.03	20.30	3	31,321	0.01%
2020/12/11	9	20.52	6	20.57	20.05	3	31,531	0.01%
2020/12/10	4	20.70	11	20.82	20.50	-7	32,173	-0.02%
2020/12/09	5	20.74	6	20.87	20.55	-1	32,638	0.00%
2020/12/08	42	21.18	9	21.36	20.95	33	34,293	0.10%
2020/12/07	9	21.15	14	21.09	20.85	-5	34,691	-0.01%
2020/12/04	2	20.85	2	20.70	20.65	0	35,454	0.00%
2020/12/03	9	20.83	13	20.92	20.60	-4	36,695	-0.01%
2020/12/02	11	20.71	13	20.67	20.60	-2	37,887	-0.01%
2020/12/01	17	20.97	17	21.07	20.85	0	38,339	0.00%
2020/11/30	6	21.51	14	21.34	21.35	-8	38,761	-0.02%
2020/11/27	27	20.92	20	20.75	20.80	7	38,628	0.02%
2020/11/26	2	19.80	0	0.00	19.85	2	38,010	0.01%
2020/11/25	14	20.02	17	19.94	19.90	-3	38,502	-0.01%
2020/11/24	14	19.33	4	19.25	19.45	10	38,115	0.03%
2020/11/23	0	0.00	2.9	19.08	19.15	-2.9	38,060	-0.01%
2020/11/20	13	18.93	15	18.98	19.00	-2	38,056	-0.01%
2020/11/19	4	19.21	5	19.10	19.20	-1	38,234	0.00%
2020/11/17	8	19.07	6	19.06	18.90	2	38,556	0.01%
2020/11/16	3	18.95	0	0.00	18.85	3	38,716	0.01%
2020/11/13	30	19.35	30	19.35	19.35	0	39,033	0.00%
2020/11/12	5	18.99	4	18.60	18.70	1	39,568	0.00%
2020/11/11	0	0.00	4	19.25	19.20	-4	39,631	-0.01%
2020/11/10	4	19.45	0	0.00	19.20	4	39,666	0.01%
2020/11/09	9	20.22	6	20.14	20.10	3	39,412	0.01%
2020/11/06	1	20.60	2	20.05	20.15	-1	39,594	0.00%
2020/11/05	11	20.59	0.1	20.30	20.45	10.9	40,590	0.03%
2020/11/04	1	20.05	0	0.00	20.05	1	40,637	0.00%
2020/11/03	3	20.62	0	0.00	20.45	3	41,046	0.01%
2020/11/02	5	19.55	10	19.77	19.95	-5	40,889	-0.01%
2020/10/30	5	20.60	22	20.71	20.10	-17	40,665	-0.04%
2020/10/29	25	20.63	0	0.00	20.60	25	41,076	0.06%
2020/10/28	6	21.13	0	0.00	20.60	6	41,354	0.01%
2020/10/27	1.8	20.50	1	20.55	20.45	0.8	40,705	0.00%
2020/10/26	0	0.00	8	20.80	20.60	-8	40,295	-0.02%
2020/10/23	42	21.10	40	20.77	20.85	2	40,027	0.00%
2020/10/22	3	20.92	8	21.01	20.60	-5	39,509	-0.01%
2020/10/21	11	20.72	25	20.75	20.55	-14	39,134	-0.04%
2020/10/20	19	20.79	8	20.98	20.85	11	38,902	0.03%
2020/10/19	2	21.10	18	21.14	21.10	-16	38,609	-0.04%
2020/10/16	35	21.23	44	21.13	20.60	-9	37,892	-0.02%
2020/10/15	54	21.63	48	21.39	21.85	6	37,047	0.02%
2020/10/14	25	21.16	30.8	21.34	21.00	-5.8	34,946	-0.02%
2020/10/13	35	19.95	46	19.98	20.00	-11	32,964	-0.03%
2020/10/12	88	19.54	83	19.90	20.45	5	31,353	0.02%
2020/10/08	10	18.63	14	18.60	18.60	-4	29,686	-0.01%
2020/10/07	11	17.86	10	17.91	17.85	1	28,511	0.00%
2020/10/06	36	18.01	36	18.12	17.80	0	28,220	0.00%
2020/10/05	1	17.10	2	17.25	17.55	-1	27,286	0.00%
2020/09/30	1	17.00	0	0.00	17.10	1	27,209	0.00%
2020/09/29	19	16.98	10	16.95	16.80	9	27,101	0.03%
2020/09/28	0	0.00	11	16.85	17.00	-11	26,757	-0.04%
2020/09/25	10	16.95	26	16.48	16.10	-16	26,283	-0.06%
2020/09/24	13	17.02	10	17.00	16.75	3	25,687	0.01%
2020/09/23	2	16.95	5	17.05	17.05	-3	25,407	-0.01%
2020/09/22	0	0.00	12	16.83	16.85	-12	25,149	-0.05%
2020/09/21	1	16.95	2	16.85	16.85	-1	25,138	0.00%
2020/09/18	4	17.45	1	17.50	17.00	3	24,931	0.01%
2020/09/17	0	0.00	8	17.09	17.00	-8	24,366	-0.03%
2020/09/16	2	16.90	2	16.80	17.05	0	24,148	0.00%
2020/09/15	8	17.19	4	17.48	17.00	4	23,753	0.02%
2020/09/14	6	16.78	0	0.00	16.60	6	22,933	0.03%
2020/09/11	30	18.00	39	17.65	17.45	-9	22,205	-0.04%
2020/09/10	13	17.00	16	17.02	17.05	-3	20,392	-0.01%
2020/09/09	24	16.24	16	16.67	16.80	8	19,644	0.04%
2020/09/08	31	16.82	31	16.18	16.05	0	18,507	0.00%
2020/09/07	12	15.69	7	16.03	16.90	5	17,118	0.03%
2020/09/04	11	15.28	43	15.48	15.40	-32	15,736	-0.20%
2020/09/03	11	15.08	9	15.60	15.55	2	15,095	0.01%
2020/09/02	8	14.91	1	14.90	15.15	7	14,301	0.05%
2020/09/01	2	14.63	0	0.00	14.65	2	13,840	0.01%
2020/08/31	23	15.01	58	15.06	14.95	-35	13,480	-0.26%
2020/08/28	2	14.55	6	14.52	14.45	-4	12,728	-0.03%
2020/08/27	0	0.00	2	14.55	14.35	-2	12,568	-0.02%
2020/08/26	1	14.70	14	14.66	14.60	-13	12,399	-0.10%
2020/08/25	0	0.00	4	14.73	14.60	-4	12,238	-0.03%
2020/08/24	3	14.60	3	14.55	14.55	0	11,913	0.00%
2020/08/21	12	14.32	3	14.57	14.40	9	11,655	0.08%
2020/08/20	5	13.61	3	13.67	13.90	2	11,333	0.02%
2020/08/19	34	14.64	11	14.71	14.35	23	10,965	0.21%
2020/08/18	26	14.85	0	0.00	14.85	26	10,457	0.25%
2020/08/17	10	14.35	4	14.60	14.40	6	9,697	0.06%
2020/08/14	7	14.06	12	14.10	13.90	-5	9,298	-0.05%
2020/08/13	2	13.85	5	13.90	13.70	-3	9,005	-0.03%
2020/08/12	19	14.09	13	14.14	14.10	6	8,795	0.07%
2020/08/11	16	14.11	30	13.97	14.20	-14	8,377	-0.17%
2020/08/10	1	14.30	33.4	15.05	15.05	-32.4	7,094	-0.46%
2020/08/06	0	0.00	0.2	12.95	13.10	-0.2	5,856	0.00%
2020/08/05	0	0.00	25.2	12.84	12.90	-25.2	5,551	-0.45%
2020/08/04	3.5	12.66	1.2	12.79	12.85	2.3	5,409	0.04%
2020/08/03	0	0.00	16	12.05	12.30	-16	4,639	-0.34%
2020/07/27	0	0.00	10	11.00	10.95	-10	4,503	-0.22%
2020/07/24	6	10.90	2	11.00	10.95	4	4,486	0.09%
2020/07/23	0	0.00	1	11.15	11.10	-1	4,455	-0.02%
2020/07/22	2	11.15	1	11.25	11.15	1	4,464	0.02%
2020/07/21	1	11.05	0	0.00	11.10	1	4,394	0.02%
2020/07/16	0	0.00	2	11.20	11.15	-2	4,364	-0.05%
2020/07/15	24	11.47	4	11.34	11.25	20	4,316	0.46%
2020/07/14	3	11.17	0	0.00	11.15	3	4,151	0.07%
2020/07/13	0	0.00	1	11.35	11.25	-1	4,121	-0.02%
2020/07/10	1	11.20	10	11.15	11.20	-9	4,071	-0.22%
2020/07/09	0	0.00	3	11.32	11.70	-3	3,952	-0.08%
2020/07/08	2	11.15	11	11.06	11.20	-9	3,630	-0.25%
2020/07/07	0	0.00	2	10.95	10.95	-2	3,524	-0.06%
2020/07/06	0	0.00	2	10.90	10.85	-2	3,490	-0.06%
2020/07/03	0	0.00	2.1	10.85	10.85	-2.1	3,481	-0.06%
2020/07/02	0	0.00	3	10.90	10.85	-3	3,486	-0.09%
2020/06/30	10	10.93	14	10.86	10.85	-4	3,416	-0.12%
2020/06/15	14	10.25	0	0.00	10.25	14	3,177	0.44%
2020/06/11	10	10.75	0	0.00	10.40	10	3,232	0.31%
2020/06/10	3	10.85	0	0.00	10.80	3	3,203	0.09%
2020/06/03	0	0.00	2	10.85	10.90	-2	3,353	-0.06%
2020/05/28	10	10.95	2	10.85	10.75	8	3,320	0.24%
2020/05/27	0	0.00	4	10.68	10.60	-4	3,257	-0.12%
2020/05/21	0	0.00	1	10.55	10.55	-1	3,219	-0.03%
2020/05/19	2	10.75	0	0.00	10.75	2	3,191	0.06%
2020/05/18	0	0.00	6	10.77	10.75	-6	3,178	-0.19%
2020/05/15	0	0.00	2	10.35	10.40	-2	3,123	-0.06%
2020/05/13	1	11.05	2	10.75	10.95	-1	3,060	-0.03%
2020/05/07	2	10.35	5	10.60	10.65	-3	2,927	-0.10%
2020/05/06	5	10.98	22	11.00	10.60	-17	2,909	-0.58%
2020/05/05	6	10.06	1	10.50	10.65	5	2,599	0.19%
2020/04/28	0	0.00	0.2	9.50	9.49	-0.2	2,470	-0.01%
2020/04/24	11	9.32	0	0.00	9.30	11	2,553	0.43%
2020/04/22	0	0.00	10	8.87	9.03	-10	2,659	-0.38%
2020/04/09	6	8.85	0	0.00	8.78	6	2,954	0.20%
2020/03/27	0	0.00	5	8.35	8.28	-5	3,348	-0.15%
2020/03/23	2	7.19	2	7.37	7.33	0	3,446	0.00%
2020/03/20	8	7.37	9	7.31	7.51	-1	3,451	-0.03%
2020/03/19	6	6.99	1	7.50	6.97	5	3,423	0.15%
2020/03/18	20	7.80	10	7.71	7.69	10	3,353	0.30%
2020/03/17	0	0.00	5	7.72	7.66	-5	3,319	-0.15%
2020/03/12	0	0.00	1	9.12	9.00	-1	3,163	-0.03%
2020/03/10	4	9.32	0	0.00	9.61	4	3,089	0.13%
2020/03/09	2	9.70	0	0.00	9.70	2	3,046	0.07%
2020/02/13	1	10.85	0	0.00	10.80	1	2,962	0.03%
2020/02/10	0	0.00	5	10.75	10.70	-5	2,900	-0.17%
2020/02/07	7	10.95	0	0.00	10.85	7	2,894	0.24%
2020/01/31	2	11.30	0	0.00	11.25	2	2,950	0.07%
2020/01/20	2	12.00	0	0.00	11.95	2	2,828	0.07%
2020/01/16	1	12.00	18.7	12.00	12.00	-17.7	2,755	-0.64%
2020/01/15	0	0.00	10.4	11.80	11.80	-10.4	2,651	-0.39%
2020/01/13	0	0.00	0.2	11.75	11.85	-0.2	2,536	-0.01%
2020/01/09	0.2	11.25	2	11.28	11.35	-1.8	2,377	-0.08%
2020/01/08	1	11.15	0	0.00	11.15	1	2,413	0.04%
2020/01/07	0.7	11.30	2	11.35	11.35	-1.3	2,391	-0.05%
2020/01/06	1	11.25	0	0.00	11.25	1	2,374	0.04%
2020/01/03	2.3	11.42	2.2	11.54	11.50	0.1	2,340	0.00%
2020/01/02	1	11.40	0	0.00	11.50	1	2,340	0.04%
2019/12/30	0	0.00	2	11.45	11.40	-2	2,244	-0.09%
2019/12/26	0	0.00	16	11.00	11.00	-16	2,111	-0.76%
2019/12/24	8	11.45	19.2	11.26	11.15	-11.2	2,058	-0.54%
2019/12/20	8	10.75	4	10.73	10.75	4	1,702	0.23%
2019/12/18	6	10.66	5	10.67	10.75	1	1,686	0.06%
2019/12/17	1	10.50	0	0.00	10.60	1	1,645	0.06%
2019/12/10	0	0.00	10	10.58	10.55	-10	1,774	-0.56%
2019/12/06	0	0.00	3	10.50	10.45	-3	1,775	-0.17%
2019/12/03	5	10.55	0	0.00	10.55	5	1,768	0.28%
2019/11/22	0	0.00	2	10.75	10.70	-2	1,809	-0.11%
2019/11/14	2	10.65	2	10.70	10.65	0	1,805	0.00%
2019/11/13	0	0.00	1	10.75	10.70	-1	1,799	-0.06%
2019/11/12	0	0.00	1	10.75	10.70	-1	1,778	-0.06%
2019/10/31	1	10.80	3	10.85	10.65	-2	1,739	-0.11%
2019/10/30	0	0.00	2	10.58	10.60	-2	1,578	-0.13%
2019/10/25	0	0.00	28.5	10.55	10.60	-28.5	1,601	-1.78%
2019/10/24	2	10.50	0	0.00	10.50	2	1,620	0.12%
2019/10/23	0.5	10.60	2	10.60	10.60	-1.5	1,623	-0.09%
2019/10/22	0	0.00	0.4	10.60	10.55	-0.4	1,641	-0.02%
2019/10/21	0	0.00	2	10.58	10.60	-2	1,708	-0.12%
2019/10/18	0	0.00	1.4	10.64	10.40	-1.4	1,743	-0.08%
2019/10/17	6.4	10.74	10	10.70	10.70	-3.6	1,746	-0.21%
2019/10/16	11	10.75	10	10.70	10.65	1	1,764	0.06%
2019/10/08	5	10.56	0	0.00	10.50	5	1,881	0.27%
2019/10/02	0	0.00	0.1	10.65	10.70	-0.1	1,903	-0.01%
2019/10/01	0.1	10.70	1	10.60	10.70	-0.9	1,908	-0.05%
2019/09/27	0	0.00	1.1	10.56	10.55	-1.1	1,911	-0.06%
2019/09/26	0.1	10.75	0	0.00	10.75	0.1	1,916	0.01%
2019/09/23	0	0.00	10	10.90	10.90	-10	1,941	-0.52%
2019/09/19	2	10.95	0	0.00	10.80	2	1,913	0.10%
2019/09/18	0	0.00	5	10.90	10.95	-5	1,891	-0.26%
2019/09/04	0	0.00	10	10.60	10.60	-10	1,840	-0.54%
2019/08/30	5	10.00	5	10.05	10.00	0	1,827	0.00%
2019/08/23	0	0.00	6	10.03	10.05	-6	2,175	-0.28%
2019/08/22	0	0.00	25	10.06	10.05	-25	2,138	-1.17%
2019/08/19	0	0.00	1	10.15	10.10	-1	2,218	-0.05%
2019/08/13	5	10.10	0	0.00	10.05	5	2,434	0.21%
2019/08/08	0	0.00	0.2	10.20	10.20	-0.2	2,436	-0.01%
2019/08/07	0	0.00	1	10.20	10.05	-1	2,440	-0.04%
2019/08/06	2	9.97	0	0.00	10.10	2	2,453	0.08%
2019/08/01	0	0.00	1	11.15	11.15	-1	2,410	-0.04%
2019/07/31	3	11.10	4	11.18	11.20	-1	2,411	-0.04%
2019/07/30	3	11.12	0	0.00	11.20	3	2,416	0.12%
2019/07/26	0	0.00	1	11.20	11.25	-1	2,537	-0.04%
2019/07/25	5	11.00	6	11.10	11.10	-1	2,526	-0.04%
2019/07/23	1	11.00	2	11.05	11.05	-1	2,492	-0.04%
2019/07/22	4	11.23	0	0.00	11.15	4	2,425	0.16%
2019/07/19	2	11.25	62	11.26	11.35	-60	2,399	-2.50%
2019/07/17	27	11.43	1	11.50	11.35	26	2,458	1.06%
2019/07/16	42	11.27	5	11.29	11.35	37	2,424	1.53%
2019/07/15	0	0.00	1	11.15	11.15	-1	2,353	-0.04%
2019/07/11	10	11.15	1	11.10	11.05	9	2,374	0.38%
2019/07/09	0	0.00	4	11.14	11.15	-4	2,377	-0.17%
2019/07/08	0	0.00	1	11.05	11.00	-1	2,389	-0.04%
2019/07/05	10	11.05	0	0.00	11.00	10	2,407	0.42%
2019/07/02	1	10.95	1	11.05	10.95	0	2,411	0.00%
2019/07/01	2	10.93	1	11.05	10.90	1	2,405	0.04%
2019/06/28	4	10.90	0	0.00	10.90	4	2,399	0.17%
2019/06/27	0	0.00	5	11.05	11.05	-5	2,439	-0.20%
2019/06/25	0	0.00	0.1	10.90	10.95	-0.1	2,438	0.00%
2019/06/24	1	11.00	0	0.00	10.95	1	2,468	0.04%
2019/06/17	0	0.00	1	11.25	11.20	-1	2,609	-0.04%
2019/06/13	0.1	11.10	1	11.10	11.20	-0.9	2,799	-0.03%
2019/06/12	6	11.28	1	11.30	11.15	5	2,798	0.18%
2019/06/11	5.8	11.17	0	11.15	11.20	5.8	2,796	0.21%
2019/06/10	0.2	11.20	0	0.00	11.30	0.2	2,786	0.01%
2019/06/06	1	11.30	1	11.35	11.35	0	2,861	0.00%
2019/06/05	5	11.55	2.2	11.54	11.50	2.8	2,834	0.10%
2019/06/04	3	11.35	1	11.50	11.40	2	2,734	0.07%
2019/06/03	0	0.00	1	11.40	11.40	-1	2,631	-0.04%
2019/05/31	1.2	11.33	5	11.44	11.30	-3.8	2,597	-0.15%
2019/05/30	0	0.00	6	11.20	11.25	-6	2,539	-0.24%
2019/05/29	4	11.24	3	11.20	11.15	1	2,559	0.04%
2019/05/24	1	11.20	1	11.30	11.25	0	2,488	0.00%
2019/05/23	0	0.00	6	11.20	11.10	-6	2,464	-0.24%
2019/05/21	2	11.30	10	11.20	11.20	-8	2,449	-0.33%
2019/05/20	5	10.80	3	10.85	11.10	2	2,402	0.08%
2019/05/17	0	0.00	3	10.72	10.70	-3	2,371	-0.13%
2019/05/16	2	10.70	0	0.00	10.70	2	2,490	0.08%
2019/05/13	12	10.58	2	10.60	10.55	10	2,860	0.35%
2019/05/10	0	0.00	5	11.00	10.75	-5	2,876	-0.17%
2019/05/09	10	11.00	2	11.10	10.90	8	2,885	0.28%
2019/05/07	0	0.00	3	11.15	11.10	-3	2,868	-0.10%
2019/05/06	7	11.05	2	11.15	11.10	5	2,869	0.17%
2019/05/03	0	0.00	2.1	11.35	11.20	-2.1	2,934	-0.07%
2019/04/30	4	10.83	0	0.00	10.90	4	2,817	0.14%
2019/04/25	0	0.00	10	10.95	10.90	-10	2,834	-0.35%
2019/04/22	11	11.00	15	10.96	10.90	-4	2,732	-0.15%
2019/04/18	2	10.55	0	0.00	10.45	2	2,692	0.07%
2019/04/17	0	0.00	4	10.71	10.75	-4	2,699	-0.15%
2019/04/16	21	10.50	0	0.00	10.55	21	2,683	0.78%
2019/04/15	15	10.58	0	0.00	10.55	15	2,695	0.56%
2019/04/12	10	10.74	0	0.00	10.70	10	2,721	0.37%
2019/04/10	2	11.08	0	0.00	11.05	2	2,662	0.08%
2019/04/08	20	11.15	0	0.00	11.15	20	2,669	0.75%
2019/04/03	0.1	11.10	0	0.00	11.20	0.1	2,670	0.00%
2019/03/27	10	11.30	3	11.13	11.20	7	2,941	0.24%
2019/03/26	3	11.10	0	0.00	11.10	3	2,923	0.10%
2019/03/25	0	0.00	2	11.15	11.10	-2	2,915	-0.07%
2019/03/22	22	11.30	0	0.00	11.20	22	2,909	0.76%
2019/03/21	2	11.60	12	11.62	11.55	-10	2,866	-0.35%
2019/03/20	0	0.00	5	11.45	11.50	-5	2,793	-0.18%
2019/03/19	35	11.51	0	0.00	11.60	35	2,792	1.25%
2019/03/13	0	0.00	5	11.30	11.25	-5	2,654	-0.19%
2019/03/12	5	11.30	4	11.30	11.25	1	2,645	0.04%
2019/03/11	0	0.00	13	10.96	11.05	-13	2,576	-0.50%
2019/03/08	3	11.10	0	0.00	11.05	3	2,648	0.11%
2019/03/07	0	0.00	30	11.00	11.00	-30	2,658	-1.13%
2019/02/27	0	0.00	11	10.95	11.00	-11	2,795	-0.39%
2019/02/26	0	0.00	0.4	11.00	11.05	-0.4	2,803	-0.01%
2019/02/25	10	11.05	0	0.00	10.95	10	2,808	0.36%
2019/02/22	0.2	10.85	0	0.00	10.95	0.2	2,804	0.01%
2019/02/19	2.1	11.00	7	11.05	11.00	-4.9	2,818	-0.17%
2019/02/18	4	10.85	0	0.00	10.80	4	2,767	0.14%
2019/02/15	5.1	11.04	0	0.00	10.95	5.1	2,854	0.18%
2019/02/14	3	11.07	3.2	11.25	11.25	-0.2	2,748	-0.01%
2019/02/13	1.2	11.03	13	11.24	11.25	-11.8	2,703	-0.44%
2019/02/12	10	11.00	4	11.01	11.25	6	2,610	0.23%
2019/02/11	0.8	10.25	1	10.40	10.30	-0.2	2,373	-0.01%
2019/01/30	2	10.15	0	0.00	10.15	2	2,352	0.09%
2019/01/28	3	10.15	1	10.25	10.15	2	2,373	0.08%
2019/01/24	1.2	10.18	0	0.00	10.20	1.2	2,450	0.05%
2019/01/23	0	0.00	1.7	9.96	9.97	-1.7	2,388	-0.07%
2019/01/22	3.7	9.86	1	9.94	9.87	2.7	2,425	0.11%
2019/01/21	1	9.86	1.2	9.99	9.86	-0.2	2,468	-0.01%
2019/01/16	1	10.00	0	0.00	10.00	1	2,602	0.04%
2019/01/14	1	10.00	0	0.00	9.98	1	2,623	0.04%
2019/01/11	0.2	10.05	4	10.11	10.10	-3.8	2,654	-0.14%
2019/01/10	3.6	10.15	1	10.10	10.10	2.6	2,675	0.10%
2019/01/08	0.2	9.90	17	9.92	9.93	-16.8	2,668	-0.63%
2019/01/07	4.2	9.90	0	0.00	9.88	4.2	2,705	0.16%
2019/01/03	12	9.91	0	0.00	9.91	12	2,791	0.43%
2018/12/28	0	0.00	1	10.20	10.15	-1	2,833	-0.04%
2018/12/27	1	10.25	0	0.00	10.15	1	2,916	0.03%
2018/12/24	0	0.00	2	10.80	10.65	-2	3,288	-0.06%
2018/12/22	12	10.53	2	10.50	10.70	10	3,335	0.30%
2018/12/20	4	10.05	0	0.00	9.94	4	3,275	0.12%
2018/12/19	4	10.25	3	10.30	10.15	1	3,415	0.03%
2018/12/14	31	10.50	0	0.00	10.55	31	3,748	0.83%
2018/12/12	0	0.00	2	10.70	10.70	-2	3,992	-0.05%
2018/12/03	0	0.00	6	10.97	11.15	-6	4,232	-0.14%
2018/11/30	8	10.81	2	10.90	10.80	6	4,168	0.14%
2018/11/29	5	10.95	0	0.00	11.00	5	4,141	0.12%
2018/11/28	2	10.80	2	10.85	10.85	0	4,072	0.00%
2018/11/27	2	10.80	1	10.85	10.95	1	4,045	0.02%
2018/11/26	4	10.83	3	10.75	10.80	1	4,035	0.02%
2018/11/20	2	11.25	0	0.00	11.20	2	4,004	0.05%
2018/11/15	2	11.20	0	0.00	11.25	2	4,127	0.05%
2018/11/14	1	11.10	24	11.41	11.45	-23	4,121	-0.56%
2018/11/12	8	11.13	0	0.00	11.10	8	4,080	0.20%
2018/11/09	1	11.20	1	11.20	11.15	0	4,114	0.00%
2018/11/02	0	0.00	6	11.28	11.20	-6	4,356	-0.14%
2018/10/31	2	10.75	2	10.88	10.85	0	4,347	0.00%
2018/10/30	6	10.58	0	0.00	10.60	6	4,335	0.14%
2018/10/29	8	10.46	0	0.00	10.35	8	4,302	0.19%
2018/10/26	2	10.55	7	10.41	10.45	-5	4,278	-0.12%
2018/10/25	12	10.93	1	11.05	10.80	11	4,239	0.26%
2018/10/24	3	11.38	0	0.00	11.40	3	4,206	0.07%
2018/10/23	1	11.55	0	0.00	11.50	1	4,219	0.02%
2018/10/22	0	0.00	1	11.75	11.80	-1	4,236	-0.02%
2018/10/18	2	11.65	0	0.00	11.70	2	4,300	0.05%
2018/10/12	7	11.43	0	0.00	11.90	7	4,382	0.16%
2018/10/05	2	12.83	9	13.05	12.70	-7	4,527	-0.15%
2018/10/04	1	13.30	0	0.00	13.30	1	4,519	0.02%
2018/10/03	1	13.65	16	13.50	13.35	-15	4,496	-0.33%
2018/10/02	2	13.05	0	0.00	13.15	2	4,252	0.05%
2018/09/27	1	13.00	3	13.00	12.90	-2	4,202	-0.05%
2018/09/26	0	0.00	5	13.05	13.15	-5	4,190	-0.12%
2018/09/21	0	0.00	1	12.70	12.70	-1	3,916	-0.03%
2018/09/20	2	12.40	0	0.00	12.40	2	3,911	0.05%
2018/09/19	0	0.00	4	12.70	12.65	-4	3,943	-0.10%
2018/09/18	26	12.71	0	0.00	12.40	26	3,965	0.66%
2018/09/14	0	0.00	2	11.90	12.05	-2	3,935	-0.05%
2018/09/12	7	11.64	2	11.90	11.85	5	3,979	0.13%
2018/09/11	0	0.00	2	11.33	11.45	-2	3,978	-0.05%
2018/09/10	5	11.36	0	0.00	11.10	5	4,209	0.12%
2018/09/07	4	11.85	0	0.00	11.75	4	4,251	0.09%
2018/09/05	0	0.00	2	12.30	12.25	-2	5,331	-0.04%
2018/09/04	1	12.20	0	0.00	12.15	1	5,416	0.02%
2018/09/03	4	12.25	0	0.00	12.20	4	5,479	0.07%
2018/08/31	0	0.00	2	12.33	12.35	-2	5,567	-0.04%
2018/08/30	1	12.30	0	0.00	12.25	1	5,679	0.02%
2018/08/29	1	12.30	0	0.00	12.35	1	5,782	0.02%
2018/08/28	1	12.35	2	12.45	12.35	-1	5,909	-0.02%
2018/08/27	3	12.30	0	0.00	12.40	3	6,233	0.05%
2018/08/24	5	12.38	1	12.60	12.35	4	6,373	0.06%
2018/08/23	0	0.00	8.2	12.55	12.70	-8.2	6,664	-0.12%
2018/08/22	3	11.97	3	12.00	11.95	0	7,143	0.00%
2018/08/21	0.2	11.90	0	0.00	12.00	0.2	7,264	0.00%
2018/08/20	8	11.90	0	0.00	11.80	8	7,332	0.11%
2018/08/16	5	12.22	2	12.33	12.25	3	7,527	0.04%
2018/08/15	1	12.30	30	12.60	12.40	-29	7,579	-0.38%
2018/08/14	2	12.55	0	0.00	12.60	2	7,628	0.03%
2018/08/13	1	12.55	0	0.00	12.55	1	7,664	0.01%
2018/08/10	13	13.20	0	0.00	13.10	13	7,667	0.17%
2018/07/30	10	13.85	13	13.66	13.65	-3	9,151	-0.03%
2018/07/27	0	0.00	16	13.62	13.60	-16	9,351	-0.17%
2018/07/24	0	0.00	3	13.37	13.45	-3	10,561	-0.03%
2018/07/20	3	13.40	12	13.40	13.25	-9	11,292	-0.08%
2018/07/19	1	14.05	1	13.85	13.85	0	11,552	0.00%
2018/07/18	17	14.04	8	13.92	13.85	9	11,902	0.08%
2018/07/16	0	0.00	3	13.50	13.45	-3	12,675	-0.02%
2018/07/13	33	13.37	0	0.00	13.35	33	13,308	0.25%
2018/07/12	3	13.40	0	0.00	13.35	3	13,655	0.02%
2018/07/11	1	13.05	0	0.00	13.00	1	14,145	0.01%
2018/07/10	2	13.05	1	13.00	12.95	1	14,680	0.01%
2018/07/09	1	12.85	0	0.00	12.80	1	15,078	0.01%
2018/07/04	0	0.00	1	13.05	13.05	-1	17,463	-0.01%
2018/07/03	2	12.90	0	0.00	13.00	2	19,033	0.01%
2018/07/02	3	13.65	0	0.00	13.50	3	20,309	0.01%
2018/06/29	1	13.70	1	13.80	13.80	0	20,916	0.00%
2018/06/28	0	0.00	1	13.75	13.65	-1	21,255	0.00%
2018/06/27	1	14.15	13	13.96	13.90	-12	22,255	-0.05%
2018/06/26	4	13.68	0	0.00	13.60	4	23,205	0.02%
2018/06/25	1	14.05	0	0.00	14.05	1	23,961	0.00%
2018/06/22	1	14.25	0	0.00	14.15	1	24,878	0.00%
2018/06/15	0	0.00	4	14.40	14.55	-4	24,923	-0.02%
2018/06/14	13	14.81	4	14.58	14.45	9	24,848	0.04%
2018/06/13	11	14.75	9	14.93	14.70	2	24,440	0.01%
2018/06/08	2	14.25	12	14.30	14.25	-10	23,712	-0.04%
2018/06/07	15	14.40	0	0.00	14.35	15	23,684	0.06%
2018/06/06	3	14.57	0	0.00	14.55	3	23,629	0.01%
2018/06/05	3	14.57	0	0.00	14.55	3	23,579	0.01%
2018/06/04	13	15.08	34	15.01	14.90	-21	23,514	-0.09%
2018/06/01	0	0.00	9	14.68	14.80	-9	23,306	-0.04%
2018/05/31	15	14.73	21	15.22	14.55	-6	23,221	-0.03%
2018/05/30	22	14.72	20	14.81	14.90	2	23,023	0.01%
2018/05/25	11	14.05	0	0.00	14.10	11	22,941	0.05%
2018/05/24	6	14.38	4	14.38	14.20	2	22,970	0.01%
2018/05/23	3	14.00	0	0.00	13.95	3	23,027	0.01%
2018/05/22	5	14.10	0	0.00	14.10	5	22,983	0.02%
2018/05/21	4	14.29	0	0.00	14.20	4	22,997	0.02%
2018/05/18	2	14.20	0	0.00	14.10	2	23,043	0.01%
2018/05/17	0	0.00	2	14.45	14.25	-2	23,107	-0.01%
2018/05/16	0	0.00	18	14.38	14.50	-18	23,085	-0.08%
2018/05/15	15	14.75	15	14.65	14.70	0	23,051	0.00%
2018/05/14	1	14.00	0	0.00	14.00	1	22,841	0.00%
2018/05/11	4	14.20	15	14.34	14.20	-11	22,794	-0.05%
2018/05/10	13	14.14	0	0.00	14.05	13	22,677	0.06%
2018/05/09	21	14.54	8	14.63	14.55	13	22,549	0.06%
2018/05/08	2	14.20	0.5	13.90	13.80	1.5	22,331	0.01%
2018/05/07	4	14.19	4	14.30	14.20	0	22,303	0.00%
2018/05/03	8	14.25	1	14.20	14.10	7	22,104	0.03%
2018/05/02	13	14.85	12	15.16	14.80	1	22,036	0.00%
2018/04/30	10	15.73	23	15.53	15.80	-13	21,551	-0.06%
2018/04/27	3	14.50	1	14.85	14.95	2	21,151	0.01%
2018/04/26	24.5	15.13	2	15.45	14.75	22.5	21,133	0.11%
2018/04/25	12	15.40	20	15.53	15.70	-8	20,731	-0.04%
2018/04/24	4	15.46	17	15.01	15.15	-13	20,593	-0.06%
2018/04/23	6	16.38	11	16.42	16.10	-5	20,318	-0.02%
2018/04/20	47	16.78	34.5	16.74	16.40	12.5	20,316	0.06%
2018/04/19	62	16.54	43	16.57	16.45	19	20,016	0.09%
2018/04/18	6	16.20	20	16.18	16.10	-14	20,022	-0.07%
2018/04/17	41	16.05	36	16.10	16.00	5	21,850	0.02%
2018/04/16	41	15.97	36	16.05	16.10	5	22,218	0.02%
2018/04/13	11	16.33	10	16.50	15.90	1	22,585	0.00%
2018/04/12	21	16.00	15	16.26	15.95	6	22,255	0.03%
2018/04/11	34	16.29	47	16.37	16.65	-13	21,929	-0.06%
2018/04/10	34	16.57	17	16.92	16.15	17	21,196	0.08%
2018/04/09	92	17.63	80.3	17.43	17.90	11.7	19,983	0.06%
2018/04/03	56	16.11	46	16.19	16.70	10	18,537	0.05%
2018/04/02	0	0.00	43	15.70	15.55	-43	17,694	-0.24%
2018/03/31	14	15.35	3	15.37	15.10	11	17,151	0.06%
2018/03/30	9	15.47	15	15.81	15.25	-6	16,948	-0.04%
2018/03/29	22	14.81	8	14.85	15.00	14	15,991	0.09%
2018/03/28	19	14.30	2	14.50	14.10	17	15,053	0.11%
2018/03/27	49	14.06	65.3	14.11	14.10	-16.3	14,266	-0.11%
2018/03/26	6.3	13.10	0	0.00	13.10	6.3	13,432	0.05%
2018/03/22	3	13.10	0	0.00	13.05	3	14,101	0.02%
2018/03/21	3	13.50	0	0.00	13.45	3	14,098	0.02%
2018/03/19	0	0.00	2	13.00	12.90	-2	14,160	-0.01%
2018/03/16	2	13.10	0	0.00	12.95	2	14,312	0.01%
2018/03/14	0	0.00	1.1	13.09	12.90	-1.1	14,940	-0.01%
2018/03/13	1	13.00	5	13.03	13.00	-4	15,727	-0.03%
2018/03/12	6	12.88	5	12.95	12.85	1	16,159	0.01%
2018/03/09	2	12.95	10	13.00	12.95	-8	16,574	-0.05%
2018/03/08	10.1	13.21	1	13.25	13.20	9.1	17,110	0.05%
2018/03/07	1	13.10	0	0.00	13.05	1	17,678	0.01%
2018/03/06	0	0.00	5	13.80	13.50	-5	18,586	-0.03%
2018/03/05	5	14.10	10	13.75	13.55	-5	19,631	-0.03%
2018/03/02	5	14.00	0	0.00	13.90	5	20,530	0.02%
2018/03/01	10	13.85	1	14.20	14.00	9	21,225	0.04%
2018/02/27	10	14.15	29	13.94	14.00	-19	21,425	-0.09%
2018/02/26	4	13.68	1	13.85	13.55	3	21,188	0.01%
2018/02/23	3	13.43	8	13.79	13.70	-5	21,268	-0.02%
2018/02/22	10	12.95	0	0.00	12.95	10	21,431	0.05%
2018/02/07	0	0.00	3	12.30	12.50	-3	22,386	-0.01%
2018/02/06	9	11.86	4	12.15	11.80	5	22,465	0.02%
2018/02/05	1	12.95	50	13.05	13.05	-49	22,689	-0.22%
2018/02/01	1	13.45	1	13.50	13.45	0	23,966	0.00%
2018/01/31	11	13.00	10	12.95	13.30	1	23,942	0.00%
2018/01/30	4	13.33	0	0.00	13.15	4	23,941	0.02%
2018/01/29	2	13.50	2	13.50	13.50	0	23,884	0.00%
2018/01/26	3	13.65	0	0.00	13.60	3	23,907	0.01%
2018/01/25	10	14.10	5	13.90	13.70	5	23,955	0.02%
2018/01/24	11	13.56	0	0.00	13.60	11	23,884	0.05%
2018/01/23	1	13.70	6	13.78	13.75	-5	23,935	-0.02%
2018/01/22	23	13.62	105	13.76	13.65	-82	24,033	-0.34%	大賣/
2018/01/19	5	14.07	0	0.00	14.15	5	24,310	0.02%
2018/01/18	4	14.26	1	14.30	14.00	3	24,664	0.01%
2018/01/17	5	14.50	57	14.36	14.25	-52	24,934	-0.21%
2018/01/16	49	14.24	31	14.30	14.55	18	24,889	0.07%
2018/01/15	36	14.23	21	14.68	14.20	15	24,884	0.06%
2018/01/12	5	14.85	0	0.00	14.85	5	24,415	0.02%
2018/01/11	65	15.14	100	14.95	14.80	-35	23,839	-0.15%
2018/01/10	152	15.04	13	14.88	15.00	139	21,688	0.64%	大買/鉅額交易
2018/01/09	52	14.35	8	14.54	14.25	44	20,880	0.21%
2018/01/08	0	0.00	6.3	13.76	13.60	-6.3	20,377	-0.03%
2018/01/05	2	13.60	0	0.00	13.55	2	20,271	0.01%
2018/01/04	0	0.00	5	13.80	13.65	-5	20,210	-0.02%
2018/01/03	0	0.00	4	13.88	13.70	-4	20,244	-0.02%
2018/01/02	4	13.85	4	14.08	13.75	0	20,170	0.00%