大亞 (1609)-華南永昌-朴子券商分點個股進出

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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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	33.3	55.38	52	55.23	54.00	-18.8	62,453	-0.03%
2024/05/02	79.9	58.11	50	57.04	56.30	29.9	61,790	0.05%
2024/04/30	21.3	56.25	25.2	56.54	56.90	-3.9	61,060	-0.01%
2024/04/29	34.2	58.47	12	58.18	57.60	22.2	60,379	0.04%
2024/04/26	43.1	61.28	31	60.93	60.00	12.1	59,620	0.02%
2024/04/25	24	60.37	24.2	60.88	60.90	-0.2	58,696	0.00%
2024/04/24	30	60.08	79	60.45	60.50	-49	57,532	-0.09%
2024/04/23	59.5	58.98	36.2	57.84	57.60	23.3	55,336	0.04%
2024/04/22	247.6	59.95	61.1	61.19	57.80	186.5	53,268	0.35%	大買/鉅額交易
2024/04/19	179.8	64.47	323.1	64.96	64.20	-143.3	51,577	-0.28%	大買/大賣/鉅額交易
2024/04/18	28	62.92	43.5	64.22	64.70	-15.5	45,068	-0.03%
2024/04/17	21.1	57.82	78.1	58.51	58.90	-57	42,476	-0.13%
2024/04/16	150.6	55.49	185.5	55.17	53.60	-35	40,749	-0.09%	大買/大賣/
2024/04/15	29.1	55.04	91.3	55.39	55.60	-62.2	36,988	-0.17%
2024/04/12	74	47.66	104.2	49.01	50.60	-30.2	34,024	-0.09%	大賣/
2024/04/11	27	46.70	28	46.70	46.00	-1	32,414	0.00%
2024/04/10	22.5	46.99	56.1	46.69	46.70	-33.6	31,471	-0.11%
2024/04/09	38.5	44.82	63	45.34	45.55	-24.5	29,793	-0.08%
2024/04/08	67.9	43.10	29	43.30	43.10	38.9	28,049	0.14%
2024/04/03	18.6	41.36	33.1	41.22	41.15	-14.5	27,536	-0.05%
2024/04/02	21.4	41.88	10	41.89	41.75	11.4	27,355	0.04%
2024/04/01	14.3	42.70	33	42.85	42.60	-18.7	27,068	-0.07%
2024/03/29	29	43.65	17.2	43.36	43.00	11.8	26,844	0.04%
2024/03/28	37.5	44.72	19.2	44.83	44.20	18.3	26,243	0.07%
2024/03/27	19.7	45.55	19.3	44.91	44.05	0.4	25,546	0.00%
2024/03/26	65.1	45.72	110.2	44.92	43.80	-45.1	24,475	-0.18%	大賣/
2024/03/25	121.1	44.53	93	44.26	45.40	28.1	22,208	0.13%	大買/
2024/03/22	28	40.56	98.3	41.77	42.45	-70.3	18,720	-0.38%
2024/03/21	7	37.71	26.5	38.44	38.60	-19.5	16,948	-0.11%
2024/03/20	27	37.82	23	37.76	37.35	4	16,636	0.02%
2024/03/19	37	38.41	50	38.21	38.10	-13	16,490	-0.08%
2024/03/18	28	38.32	24.1	38.48	38.45	3.9	16,303	0.02%
2024/03/15	18	37.82	14.7	38.11	37.95	3.3	16,333	0.02%
2024/03/14	113	38.33	77	38.25	37.85	36	16,455	0.22%	大買/
2024/03/13	41	37.35	28.1	37.08	36.85	12.9	15,554	0.08%
2024/03/12	9	37.16	22.1	37.06	37.20	-13.1	16,240	-0.08%
2024/03/11	5	36.05	8	36.11	36.30	-3	16,078	-0.02%
2024/03/08	21.4	36.37	3	36.20	36.05	18.4	16,116	0.11%
2024/03/07	37	37.21	28	36.92	36.70	9	16,013	0.06%
2024/03/06	53	38.12	98.2	38.54	37.50	-45.2	15,653	-0.29%
2024/03/05	5	36.91	3	36.63	36.35	2	14,187	0.01%
2024/03/04	30	37.02	20	37.59	36.95	10	14,009	0.07%
2024/03/01	46	37.72	29.1	37.75	37.85	16.9	13,745	0.12%
2024/02/29	44.1	37.18	48.1	37.30	37.50	-4	13,258	-0.03%
2024/02/27	6	35.91	20	35.74	35.65	-14	12,912	-0.11%
2024/02/26	24	36.79	15.5	36.97	36.45	8.5	12,829	0.07%
2024/02/23	19	36.32	13	36.33	36.25	6	12,302	0.05%
2024/02/22	0	0.00	11	36.47	36.40	-11	12,200	-0.09%
2024/02/21	5	36.25	12	36.24	36.15	-7	12,059	-0.06%
2024/02/20	20	36.28	33.6	36.30	35.90	-13.6	12,000	-0.11%
2024/02/19	13	36.41	15	36.34	36.30	-2	11,892	-0.02%
2024/02/16	3	35.98	4.2	35.89	35.90	-1.2	11,753	-0.01%
2024/02/15	0	0.00	2	35.30	35.25	-2	11,571	-0.02%
2024/02/05	2	34.53	0	0.00	34.50	2	11,525	0.02%
2024/02/02	6	34.87	6.1	35.30	34.80	-0.1	11,490	0.00%
2024/02/01	0	0.00	4	35.30	35.40	-4	11,408	-0.04%
2024/01/31	1	34.70	0	0.00	34.95	1	11,447	0.01%
2024/01/30	0	0.00	3	35.07	34.90	-3	11,431	-0.03%
2024/01/29	0	0.00	1	34.80	34.80	-1	11,439	-0.01%
2024/01/26	6	34.68	5	34.70	34.60	1	11,464	0.01%
2024/01/25	2	35.05	0	0.00	34.85	2	11,468	0.02%
2024/01/24	2	35.30	0	0.00	35.35	2	11,461	0.02%
2024/01/23	2	35.60	53	35.42	35.40	-51	11,477	-0.44%
2024/01/22	4	35.06	6	35.35	35.35	-2	11,439	-0.02%
2024/01/19	14	34.80	3	35.13	34.80	11	11,317	0.10%
2024/01/18	11	34.57	2	34.58	34.80	9	11,228	0.08%
2024/01/17	10	34.94	18	35.14	34.60	-8	11,190	-0.07%
2024/01/16	49	36.04	18	35.86	35.50	31	11,067	0.28%
2024/01/15	51.2	36.55	96	36.67	36.90	-44.8	10,747	-0.42%
2024/01/12	1	34.35	2.2	34.16	34.15	-1.2	9,522	-0.01%
2024/01/11	0	0.00	2	34.02	34.10	-2	9,592	-0.02%
2024/01/10	1.1	33.16	0	0.00	33.25	1.1	9,701	0.01%
2024/01/09	3.1	33.75	3	33.65	33.65	0.1	9,803	0.00%
2024/01/08	1	34.25	0	0.00	34.10	1	9,826	0.01%
2024/01/05	5	34.53	0	0.00	34.30	5	9,894	0.05%
2024/01/04	1	34.65	0	0.00	34.60	1	9,942	0.01%
2024/01/03	5	34.95	4	35.25	34.70	1	10,003	0.01%
2024/01/02	0	0.00	4	34.90	35.00	-4	9,946	-0.04%
2023/12/29	6	34.57	0	0.00	34.50	6	9,959	0.06%
2023/12/28	62	34.45	8	35.07	35.00	54	9,956	0.54%
2023/12/27	0	0.00	1.7	34.15	34.00	-1.7	10,054	-0.02%
2023/12/26	1	33.70	1	33.85	33.95	0	10,500	0.00%
2023/12/25	1	33.80	2	33.75	33.75	-1	11,418	-0.01%
2023/12/22	0	0.00	5	34.25	33.90	-5	11,866	-0.04%
2023/12/21	3	34.43	1	34.20	34.30	2	12,507	0.02%
2023/12/20	6	33.90	0	0.00	34.20	6	12,617	0.05%
2023/12/19	0	0.00	2	33.80	33.45	-2	12,665	-0.02%
2023/12/18	6.1	34.19	2	33.95	33.90	4.1	12,681	0.03%
2023/12/15	33.1	34.86	2	34.90	34.40	31.1	12,693	0.24%
2023/12/14	2	34.78	3	34.77	34.55	-1	12,628	-0.01%
2023/12/13	10	35.10	4	35.06	34.85	6	12,503	0.05%
2023/12/12	72	36.12	34	36.06	35.60	38	12,373	0.31%
2023/12/11	30	36.40	27	35.99	35.80	3	11,967	0.03%
2023/12/08	28	35.80	14	35.64	35.60	14	11,478	0.12%
2023/12/07	37	35.50	38.2	35.20	35.95	-1.2	11,007	-0.01%
2023/12/06	3	33.83	2	33.95	33.95	1	10,073	0.01%
2023/12/05	1	33.20	20	33.35	33.45	-19	10,041	-0.19%
2023/12/04	1	34.00	18	34.19	33.95	-17	9,961	-0.17%
2023/11/29	0.1	34.35	5	34.25	34.25	-4.9	9,996	-0.05%
2023/11/28	0	0.00	5	34.05	34.45	-5	10,079	-0.05%
2023/11/27	5	34.56	2.1	34.51	34.00	2.9	10,284	0.03%
2023/11/24	17	34.46	110	34.60	34.20	-93	10,226	-0.91%	大賣/
2023/11/22	100	33.55	7	33.51	33.55	93	9,990	0.93%
2023/11/21	5	33.73	1	33.65	33.70	4	10,061	0.04%
2023/11/20	16	33.43	10	33.49	33.50	6	10,060	0.06%
2023/11/17	8	33.26	222	33.20	33.25	-214	10,102	-2.12%	大賣/鉅額交易
2023/11/16	2	32.90	3.1	33.00	33.00	-1.1	10,190	-0.01%
2023/11/15	23.1	32.86	38.1	32.74	32.75	-15	10,289	-0.15%
2023/11/14	60	32.14	10	32.15	32.05	50	10,528	0.47%
2023/11/13	11	32.09	2	32.48	32.45	9	10,919	0.08%
2023/11/10	6	32.35	0	0.00	32.25	6	11,057	0.05%
2023/11/09	33	32.65	5	32.75	32.55	28	11,263	0.25%
2023/11/08	134	32.70	21	32.64	32.60	113	11,569	0.98%	大買/鉅額交易
2023/11/07	2	33.23	0	0.00	33.15	2	11,769	0.02%
2023/11/06	7	33.32	1	33.35	33.45	6	12,119	0.05%
2023/11/03	0	0.00	10	32.83	32.80	-10	12,498	-0.08%
2023/11/02	1	32.49	0.5	32.45	32.50	0.5	12,697	0.00%
2023/11/01	2.5	32.23	8	31.83	31.90	-5.5	13,002	-0.04%
2023/10/31	1	32.00	1	32.10	32.00	0	13,902	0.00%
2023/10/30	1	33.30	0	0.00	32.80	1	16,190	0.01%
2023/10/27	2	33.00	2	32.90	32.80	0	16,241	0.00%
2023/10/26	1	32.85	10	32.90	32.80	-9	16,488	-0.05%
2023/10/25	3	33.82	1	33.85	33.45	2	16,712	0.01%
2023/10/24	25	33.15	26	33.06	33.40	-1	16,883	-0.01%
2023/10/23	30.1	33.16	1	33.15	33.05	29.1	17,175	0.17%
2023/10/20	21	32.29	20	32.14	32.10	1	17,530	0.01%
2023/10/18	3	33.17	10	33.25	32.90	-7	19,514	-0.04%
2023/10/17	4.1	34.02	11	33.65	33.60	-6.9	19,983	-0.03%
2023/10/16	22	34.43	12	34.23	34.25	10	20,170	0.05%
2023/10/13	14	35.28	0	0.00	34.95	14	21,179	0.07%
2023/10/12	6	35.55	1	35.45	35.50	5	22,483	0.02%
2023/10/11	11	35.56	2	35.60	35.35	9	22,863	0.04%
2023/10/06	19.2	36.87	17	36.44	36.40	2.2	23,403	0.01%
2023/10/05	17	37.24	16	36.97	36.90	1	23,809	0.00%
2023/10/04	21	37.25	12	37.15	36.85	9	24,245	0.04%
2023/10/03	7.1	38.86	13	38.44	37.75	-5.9	24,742	-0.02%
2023/10/02	11	38.75	11.1	39.22	38.60	-0.1	24,700	0.00%
2023/09/28	17	37.56	45.5	37.62	38.45	-28.5	24,534	-0.12%
2023/09/27	28	36.86	16.7	36.66	36.70	11.3	24,392	0.05%
2023/09/26	25	36.60	31.3	36.85	36.35	-6.3	24,300	-0.03%
2023/09/25	11	34.86	0	34.85	35.25	11	24,137	0.05%
2023/09/22	0	34.00	1.2	34.31	34.40	-1.2	24,427	0.00%
2023/09/21	2.1	33.65	0	0.00	33.45	2.1	24,577	0.01%
2023/09/20	0.9	34.05	0	0.00	34.10	0.9	24,714	0.00%
2023/09/19	1	35.00	4	34.10	34.10	-3	25,156	-0.01%
2023/09/18	1	34.90	0	0.00	34.65	1	25,310	0.00%
2023/09/14	2	34.55	0	0.00	34.85	2	25,991	0.01%
2023/09/13	0	0.00	6	34.49	34.40	-6	26,462	-0.02%
2023/09/12	3.1	35.13	2	34.80	34.80	1.1	27,933	0.00%
2023/09/11	5	35.56	3	35.21	35.15	2	28,871	0.01%
2023/09/08	2	36.33	0	0.00	35.95	2	29,379	0.01%
2023/09/07	1	36.25	13.1	36.47	36.35	-12.1	30,161	-0.04%
2023/09/06	0	0.00	1	36.45	36.25	-1	31,062	0.00%
2023/09/05	10	36.05	5	36.00	36.10	5	32,646	0.02%
2023/09/04	1	37.00	3.3	36.58	36.45	-2.3	35,956	-0.01%
2023/09/01	7	36.79	3.1	36.46	36.45	3.9	38,926	0.01%
2023/08/31	1	36.75	13	36.62	36.95	-12	42,430	-0.03%
2023/08/30	1	36.15	0	0.00	35.75	1	43,137	0.00%
2023/08/29	1	34.85	2	35.23	35.50	-1	43,762	0.00%
2023/08/28	3	35.43	0	0.00	35.15	3	43,860	0.01%
2023/08/25	2	35.87	2	36.02	36.00	0	43,928	0.00%
2023/08/24	0.5	35.65	5	35.90	35.85	-4.5	44,056	-0.01%
2023/08/23	0	35.95	0	0.00	35.90	0	44,190	0.00%
2023/08/22	8	36.36	5	35.95	35.85	3	44,503	0.01%
2023/08/21	6	36.33	0	0.00	36.35	6	44,699	0.01%
2023/08/18	2	36.43	4	36.60	36.00	-2	44,769	0.00%
2023/08/17	62	35.56	2	35.73	36.15	60	44,812	0.13%
2023/08/16	2.1	34.72	2	34.47	35.15	0.1	45,047	0.00%
2023/08/15	1	34.05	4	34.35	34.70	-3	45,745	-0.01%
2023/08/14	5	33.86	10	33.95	33.60	-5	46,303	-0.01%
2023/08/11	5.1	34.99	56	35.28	34.65	-50.9	46,414	-0.11%
2023/08/10	4	35.86	0.2	35.80	35.70	3.8	46,556	0.01%
2023/08/09	12	37.36	10.1	37.61	36.85	2	46,722	0.00%
2023/08/08	4	36.94	14	36.72	36.55	-10	46,782	-0.02%
2023/08/07	11	36.70	44.1	36.82	37.00	-33.1	47,425	-0.07%
2023/08/04	71.1	37.19	32	37.31	37.35	39.1	48,362	0.08%
2023/08/02	67	39.94	58.6	40.11	39.25	8.5	48,205	0.02%
2023/08/01	4	37.54	10	37.50	37.50	-6	46,944	-0.01%
2023/07/31	15	37.91	28	37.53	37.65	-13	48,426	-0.03%
2023/07/28	18	38.04	32	38.00	38.05	-14	50,109	-0.03%
2023/07/27	4	38.38	1	38.80	38.55	3	50,332	0.01%
2023/07/26	38	38.36	3	38.45	38.35	35	50,990	0.07%
2023/07/25	12	39.03	11	39.17	39.25	1	50,730	0.00%
2023/07/24	59.9	40.12	44	39.96	38.80	15.9	50,319	0.03%
2023/07/21	33	39.77	47	39.89	39.75	-14	49,129	-0.03%
2023/07/20	25	39.24	72	39.32	39.60	-47	48,499	-0.10%
2023/07/19	38	38.05	16	38.07	38.25	22	48,038	0.05%
2023/07/18	71.7	38.90	16	39.20	38.55	55.7	47,915	0.12%
2023/07/17	29.4	39.40	57	39.68	39.45	-27.6	47,115	-0.06%
2023/07/14	12.2	38.16	1	37.70	37.60	11.2	46,247	0.02%
2023/07/13	27.1	38.93	33	38.71	38.05	-5.9	46,233	-0.01%
2023/07/12	2	38.98	22	39.29	39.40	-20	45,854	-0.04%
2023/07/11	15.1	39.01	10	39.27	38.70	5.1	46,018	0.01%
2023/07/10	64	39.10	57	39.18	38.95	7	46,535	0.02%
2023/07/07	9	38.03	7.1	37.65	37.90	1.9	47,187	0.00%
2023/07/06	7	38.39	1.1	38.30	38.10	5.9	47,423	0.01%
2023/07/05	23.1	39.27	39	39.18	39.15	-15.9	47,541	-0.03%
2023/07/04	29	38.32	25	38.51	38.25	4	47,450	0.01%
2023/07/03	22.6	38.96	31.2	38.74	38.60	-8.6	47,692	-0.02%
2023/06/30	23.5	38.29	26	38.52	38.60	-2.5	47,357	-0.01%
2023/06/29	3	37.43	4	37.40	37.40	-1	47,382	0.00%
2023/06/28	16	36.98	1.5	37.08	36.75	14.5	47,669	0.03%
2023/06/27	16.5	38.04	10.5	37.00	36.95	6	47,668	0.01%
2023/06/26	12	38.13	13	38.11	38.10	-1	48,044	0.00%
2023/06/21	18	38.13	2	38.08	38.00	16	48,710	0.03%
2023/06/20	13.5	38.57	8	38.63	38.70	5.5	48,365	0.01%
2023/06/19	32	38.42	57.1	38.44	38.15	-25.1	48,045	-0.05%
2023/06/16	58	38.95	42.7	39.23	38.50	15.3	47,705	0.03%
2023/06/15	106.5	37.77	56	37.69	38.10	50.5	46,305	0.11%	大買/
2023/06/14	47	38.10	6	38.00	37.60	41	45,571	0.09%
2023/06/13	101	38.02	36	37.83	37.80	65	45,133	0.14%	大買/
2023/06/12	51.1	39.05	97.7	38.68	38.40	-46.6	44,542	-0.10%
2023/06/09	81.6	39.70	50	39.83	39.50	31.6	43,814	0.07%
2023/06/08	104	40.50	128.2	40.54	40.50	-24.1	42,292	-0.06%	大買/大賣/
2023/06/07	52	37.73	104.5	37.97	39.20	-52.5	39,128	-0.13%	大賣/
2023/06/06	74	36.03	87.4	35.96	35.65	-13.4	36,364	-0.04%
2023/06/05	8	33.61	17.5	33.87	34.80	-9.5	33,276	-0.03%
2023/06/02	30	31.89	52.2	31.83	31.65	-22.1	32,861	-0.07%
2023/06/01	5	30.93	4.2	31.14	30.85	0.8	32,232	0.00%
2023/05/31	8	30.84	8	31.03	31.10	0	32,140	0.00%
2023/05/30	14	30.54	13	30.69	30.50	1	32,073	0.00%
2023/05/29	16	31.13	13.4	31.13	31.00	2.6	31,878	0.01%
2023/05/26	22.6	30.64	34	30.57	30.75	-11.4	31,692	-0.04%
2023/05/25	28.1	31.72	17	31.41	31.20	11.1	31,400	0.04%
2023/05/24	12	31.48	11	31.63	31.60	1	31,212	0.00%
2023/05/23	14	31.70	11	31.79	31.75	3	31,263	0.01%
2023/05/22	12	31.78	19.4	31.72	31.80	-7.4	31,141	-0.02%
2023/05/19	18.1	31.66	13.1	31.69	31.25	5	30,602	0.02%
2023/05/18	50	31.38	9.1	31.40	31.35	40.9	30,165	0.14%
2023/05/17	42	30.97	34.5	30.89	30.50	7.5	29,950	0.03%
2023/05/16	5	30.40	10	30.55	30.60	-5	29,520	-0.02%
2023/05/15	7.5	29.86	28	30.15	30.25	-20.5	29,140	-0.07%
2023/05/12	27	29.47	16	29.51	29.55	11	28,650	0.04%
2023/05/11	27	29.47	16	29.51	28.95	11	28,352	0.04%
2023/05/10	17	31.40	16	31.10	30.90	1	27,516	0.00%
2023/05/09	23	30.44	21.5	30.86	30.05	1.5	26,294	0.01%
2023/05/08	45.5	31.61	19.7	31.63	32.00	25.8	25,548	0.10%
2023/05/05	100.2	31.53	18.1	31.00	31.30	82.2	24,560	0.33%
2023/05/04	13.4	30.76	85.9	30.76	31.00	-72.5	23,319	-0.31%
2023/05/03	22	28.83	3	28.95	28.95	19	22,140	0.09%
2023/05/02	37.1	28.53	15.4	28.81	29.20	21.7	22,145	0.10%
2023/04/28	5	27.67	6	27.57	27.40	-1	21,305	0.00%
2023/04/27	16	27.13	6	27.02	27.05	10	21,187	0.05%
2023/04/26	1	26.90	21	26.82	27.10	-20	21,097	-0.09%
2023/04/25	1	27.70	8	27.10	27.30	-7	20,958	-0.03%
2023/04/24	11	27.77	2	27.78	27.80	9	20,783	0.04%
2023/04/21	5	27.43	2	27.15	27.10	3	20,617	0.01%
2023/04/20	57	28.03	16	27.99	27.80	41	20,428	0.20%
2023/04/19	5	28.29	30.5	28.37	28.40	-25.5	20,163	-0.13%
2023/04/18	14	27.68	4	27.43	27.45	10	19,694	0.05%
2023/04/17	5	28.25	17.1	28.40	28.40	-12.1	19,352	-0.06%
2023/04/14	42	28.96	58.5	28.68	28.60	-16.5	19,482	-0.08%
2023/04/13	27	28.88	17	28.64	28.70	10	18,938	0.05%
2023/04/12	33	28.19	33.1	28.39	28.70	0	17,837	0.00%
2023/04/11	42	27.51	39	27.46	27.35	3	16,489	0.02%
2023/04/10	44	27.12	33	27.12	26.85	11	15,894	0.07%
2023/04/07	32	27.05	39.2	27.19	27.20	-7.1	15,446	-0.05%
2023/04/06	9	26.80	24	26.88	26.75	-15	14,737	-0.10%
2023/03/31	6	25.88	0.1	26.00	25.85	5.9	14,106	0.04%
2023/03/30	9	26.49	2	26.25	26.15	7	13,930	0.05%
2023/03/29	28.1	26.63	150.1	26.24	26.55	-122	13,503	-0.90%	大賣/鉅額交易
2023/03/28	56	25.51	5	25.53	25.50	51	12,991	0.39%
2023/03/27	13.1	26.73	46.2	26.73	26.25	-33.2	12,779	-0.26%
2023/03/24	129.1	26.16	41.4	26.33	26.15	87.7	11,861	0.74%	大買/
2023/03/23	0	0.00	15	24.95	25.05	-15	10,985	-0.14%
2023/03/22	54	25.04	3	25.15	24.75	51	11,030	0.46%
2023/03/21	7	25.29	45.4	25.28	25.00	-38.4	10,986	-0.35%
2023/03/20	6	25.07	12	25.47	25.20	-6	10,938	-0.05%
2023/03/17	29	25.06	18	25.11	24.95	11	10,975	0.10%
2023/03/16	1	25.55	5	25.20	25.40	-4	10,732	-0.04%
2023/03/15	15	26.07	14	26.08	26.05	1	10,642	0.01%
2023/03/14	1	25.30	54	25.38	25.55	-53	10,649	-0.50%
2023/03/13	8	24.76	8	24.44	24.80	0	10,504	0.00%
2023/03/10	2.1	24.99	32	25.25	24.95	-29.9	10,655	-0.28%
2023/03/09	55.1	26.28	12	26.60	26.20	43.1	10,463	0.41%
2023/03/08	51.2	26.13	27.1	26.20	27.05	24.1	10,247	0.24%
2023/03/07	30.1	25.88	45.7	26.02	25.80	-15.6	9,690	-0.16%
2023/03/06	1	25.10	5	24.96	24.90	-4	9,105	-0.04%
2023/03/03	7	24.89	5	24.55	24.60	2	8,982	0.02%
2023/03/02	10	24.53	9	24.74	24.90	1	8,879	0.01%
2023/03/01	12	24.00	3	24.10	24.15	9	8,746	0.10%
2023/02/24	1.1	24.35	1	24.30	24.25	0.1	8,686	0.00%
2023/02/23	0.3	24.65	10	24.63	24.60	-9.7	8,618	-0.11%
2023/02/22	26.2	24.94	2	25.03	24.90	24.2	8,528	0.28%
2023/02/21	4.1	25.33	13.2	25.57	25.20	-9	8,367	-0.11%
2023/02/20	18.1	24.91	20.1	25.09	25.05	-2	8,186	-0.02%
2023/02/17	2.1	24.42	22	24.20	24.35	-19.9	8,247	-0.24%
2023/02/16	11.1	24.97	22	24.85	24.50	-10.9	8,317	-0.13%
2023/02/15	30	24.23	23.3	24.36	24.40	6.7	7,883	0.08%
2023/02/14	3	23.22	0	0.00	23.15	3	7,305	0.04%
2023/02/13	6	23.23	9	23.43	23.30	-3	7,282	-0.04%
2023/02/10	3	23.52	3	23.32	23.30	0	7,222	0.00%
2023/02/09	4	23.93	5	23.90	23.60	-1	7,214	-0.01%
2023/02/08	5	23.40	1	23.35	23.25	4	7,010	0.06%
2023/02/07	4	23.28	27	23.41	23.50	-23	6,953	-0.33%
2023/02/06	27.1	23.12	10	23.24	23.15	17.1	6,919	0.25%
2023/02/03	7	23.45	0.1	23.55	23.50	6.9	6,878	0.10%
2023/02/02	18	24.32	2.4	24.29	23.95	15.6	6,752	0.23%
2023/02/01	17.7	23.88	22.1	24.13	24.10	-4.4	6,397	-0.07%
2023/01/31	25	22.08	70	22.33	23.00	-45	5,630	-0.80%
2023/01/30	7	21.04	0	0.00	21.15	7	5,137	0.14%
2023/01/17	2	20.50	6.1	20.51	20.55	-4.1	5,089	-0.08%
2023/01/16	0	0.00	1	20.35	20.35	-1	5,134	-0.02%
2023/01/12	0	0.00	1	20.95	20.65	-1	5,133	-0.02%
2023/01/11	0	0.00	5	20.55	20.50	-5	5,090	-0.10%
2023/01/10	1.1	20.41	0	0.00	20.45	1.1	5,085	0.02%
2023/01/09	13	20.83	0	0.00	20.80	13	5,067	0.26%
2023/01/06	2.1	21.07	3	20.85	20.80	-0.9	5,054	-0.02%
2023/01/05	6	21.39	22	21.21	21.25	-16	5,063	-0.32%
2023/01/04	25.4	21.70	30.3	21.63	21.50	-4.9	4,984	-0.10%
2023/01/03	38	20.96	1	21.05	20.85	37	4,544	0.81%
2022/12/29	0	0.00	2	20.15	20.15	-2	4,372	-0.05%
2022/12/28	0	0.00	10	20.60	20.30	-10	4,373	-0.23%
2022/12/27	0	0.00	1	20.75	20.55	-1	4,356	-0.02%
2022/12/26	3	20.62	0	0.00	20.50	3	4,348	0.07%
2022/12/23	1	20.00	2.1	20.42	20.50	-1.1	4,347	-0.03%
2022/12/22	1	20.40	6.1	20.52	20.40	-5.1	4,360	-0.12%
2022/12/21	11	20.53	16.4	20.30	20.25	-5.4	4,403	-0.12%
2022/12/20	1	20.35	0	0.00	19.75	1	4,355	0.02%
2022/12/16	6	20.67	7	20.61	20.75	-1	4,371	-0.02%
2022/12/15	11	20.99	48	20.81	20.95	-37	4,337	-0.85%
2022/12/14	35.1	21.02	1	20.90	20.75	34.1	4,303	0.79%
2022/12/13	9	20.56	2	20.55	20.50	7	4,265	0.16%
2022/12/12	23	20.90	25	21.09	20.85	-2	4,301	-0.05%
2022/12/09	22	20.93	46	20.80	20.80	-24	4,192	-0.57%
2022/12/08	24	20.29	4	20.25	20.20	20	4,016	0.50%
2022/12/07	36	20.43	10	20.11	20.00	26	3,986	0.65%
2022/12/06	17	20.92	14.1	21.19	20.75	2.9	3,905	0.07%
2022/12/05	8	20.57	11.1	20.64	20.60	-3	3,654	-0.08%
2022/12/02	14.1	20.17	15.2	20.49	20.65	-1.1	3,587	-0.03%
2022/12/01	10.1	19.68	0.1	19.71	19.45	10	3,338	0.30%
2022/11/30	7.1	19.82	3.1	19.57	19.70	4	3,315	0.12%
2022/11/29	3	18.82	3	18.90	19.05	0	3,186	0.00%
2022/11/28	2	18.75	1.2	18.60	18.80	0.8	3,193	0.03%
2022/11/25	1	19.05	0	0.00	18.65	1	3,240	0.03%
2022/11/24	1	18.75	2	18.90	18.80	-1	3,240	-0.03%
2022/11/23	1	18.65	1	18.95	18.75	0	3,269	0.00%
2022/11/22	1	18.55	0	0.00	18.55	1	3,316	0.03%
2022/11/21	1	18.75	1.2	18.72	18.55	-0.2	3,392	-0.01%
2022/11/18	0	0.00	5	18.58	18.50	-5	3,406	-0.15%
2022/11/17	10	19.10	2	18.95	19.00	8	3,389	0.24%
2022/11/16	37	19.30	35.2	18.90	18.95	1.8	3,367	0.05%
2022/11/15	17.1	19.35	15.1	19.47	19.40	2	3,289	0.06%
2022/11/14	7.1	18.44	18.1	18.72	18.90	-11	2,968	-0.37%
2022/11/09	0	0.00	1	17.55	17.50	-1	2,813	-0.04%
2022/11/08	1	17.55	0	0.00	17.45	1	2,842	0.04%
2022/11/07	5.1	17.54	2.1	17.55	17.55	3	2,843	0.11%
2022/11/04	0	0.00	1	16.90	17.00	-1	2,830	-0.04%
2022/11/03	3	16.72	0	0.00	16.90	3	2,881	0.10%
2022/11/02	0.1	17.30	0.3	17.18	17.00	-0.2	2,906	-0.01%
2022/11/01	2	16.95	71	16.81	16.95	-69	2,912	-2.37%
2022/10/31	0.1	16.70	0.1	16.70	16.55	0	2,945	0.00%
2022/10/28	32	16.58	0	0.00	16.45	32	3,124	1.02%
2022/10/27	1	16.75	60.1	16.80	16.85	-59.1	3,447	-1.71%
2022/10/26	100	16.55	0	0.00	16.50	100	3,476	2.88%
2022/10/24	1.1	17.15	81.1	16.78	16.75	-80	3,550	-2.25%
2022/10/21	0	0.00	0.2	16.35	16.20	-0.2	3,555	-0.01%
2022/10/20	40	16.05	0	0.00	16.55	40	3,560	1.12%
2022/10/19	0	0.00	60	16.70	16.40	-60	3,557	-1.69%
2022/10/18	0	0.00	0.7	16.58	16.50	-0.7	3,638	-0.02%
2022/10/14	0	16.45	0	0.00	16.35	0	3,670	0.00%
2022/10/13	103.1	16.37	2	15.95	15.90	101.1	3,697	2.73%	大買/鉅額交易
2022/10/12	3.2	16.76	3.1	16.95	16.80	0.1	3,650	0.00%
2022/10/11	3	17.45	0	17.45	17.25	3	3,661	0.08%
2022/10/07	0.3	18.35	0	18.30	18.15	0.3	3,654	0.01%
2022/10/06	0	0.00	0	18.50	18.35	0	3,688	0.00%
2022/10/05	0.3	18.64	1.1	18.61	18.50	-0.8	3,744	-0.02%
2022/10/04	0.1	18.48	0.1	18.50	18.40	0	3,854	0.00%
2022/10/03	2.6	17.93	0	18.20	18.10	2.5	3,918	0.06%
2022/09/30	1.1	18.19	0.1	18.00	18.20	1	3,968	0.03%
2022/09/29	0	18.30	0.3	18.30	18.40	-0.3	4,014	-0.01%
2022/09/28	0.2	18.15	0.2	18.05	17.85	0	4,154	0.00%
2022/09/27	2.2	19.16	0	0.00	19.30	2.2	4,195	0.05%
2022/09/26	5	19.32	8	19.50	19.30	-3	4,277	-0.07%
2022/09/22	0.2	20.30	0	0.00	20.25	0.2	4,718	0.00%
2022/09/21	0.2	20.45	0	0.00	20.35	0.2	4,934	0.00%
2022/09/20	1	20.50	1.1	20.79	20.75	-0.1	5,447	0.00%
2022/09/19	1	20.80	1	20.70	20.60	0	5,664	0.00%
2022/09/16	0.9	20.25	2	20.25	20.05	-1.1	5,833	-0.02%
2022/09/15	1	20.10	0	0.00	20.05	1	5,882	0.02%
2022/09/13	0	0.00	2	20.45	20.45	-2	6,039	-0.03%
2022/09/12	0	20.50	0	0.00	20.35	0	6,108	0.00%
2022/09/08	1	20.10	1	20.10	20.05	0	6,167	0.00%
2022/09/07	2	20.10	2	20.03	19.95	0	6,226	0.00%
2022/09/06	20	20.25	1	20.15	20.15	19	6,350	0.30%
2022/09/05	0	20.55	0	0.00	20.60	0	6,376	0.00%
2022/09/02	3	21.40	1	21.00	20.95	2	6,381	0.03%
2022/08/31	2	22.00	0	0.00	21.85	2	6,385	0.03%
2022/08/30	11	22.05	1	22.25	22.05	10	6,416	0.16%
2022/08/29	0	21.95	0	0.00	21.70	0	6,421	0.00%
2022/08/26	0	0.00	2	23.55	23.35	-2	6,404	-0.03%
2022/08/24	5	23.39	13.7	23.30	23.30	-8.7	6,494	-0.13%
2022/08/22	6	23.20	7	23.21	23.20	-1	6,962	-0.01%
2022/08/18	0	0.00	2.4	23.00	23.15	-2.4	7,114	-0.03%
2022/08/17	2	23.00	3	22.95	23.00	-1	7,267	-0.01%
2022/08/16	1	22.75	3	22.95	22.70	-2	7,405	-0.03%
2022/08/15	2	22.50	1	22.90	22.80	1	7,460	0.01%
2022/08/12	12.1	22.40	0	0.00	22.35	12.1	7,511	0.16%
2022/08/11	1	22.10	5	22.15	22.10	-4	7,569	-0.05%
2022/08/10	0	22.35	22	22.23	22.25	-22	7,677	-0.29%
2022/08/09	3	21.75	1	21.80	21.75	2	7,728	0.03%
2022/08/08	1	21.20	1	21.30	21.45	0	7,791	0.00%
2022/08/05	26	20.88	0	0.00	21.15	26	7,918	0.33%
2022/08/04	0	0.00	4	20.40	20.50	-4	8,081	-0.05%
2022/08/03	3	22.00	0	0.00	21.25	3	8,271	0.04%
2022/08/02	0	23.50	0	0.00	23.35	0	8,078	0.00%
2022/08/01	5	23.84	4	23.98	23.85	1	8,278	0.01%
2022/07/29	3	23.85	0	0.00	23.80	3	8,336	0.04%
2022/07/28	1	23.60	12	23.84	23.65	-11	8,409	-0.13%
2022/07/27	10	23.40	0	0.00	23.60	10	8,452	0.12%
2022/07/26	1	23.85	1	23.50	23.50	0	8,758	0.00%
2022/07/25	1.1	23.85	3	23.95	23.80	-1.9	9,126	-0.02%
2022/07/22	1	23.45	0	0.00	23.35	1	9,459	0.01%
2022/07/21	0	0.00	10	23.05	23.40	-10	9,984	-0.10%
2022/07/20	1	23.80	5	23.72	23.40	-4	11,019	-0.04%
2022/07/19	6	23.80	0	0.00	23.70	6	11,428	0.05%
2022/07/18	0.1	23.80	12	23.70	23.60	-11.9	11,890	-0.10%
2022/07/14	0	0.00	1	23.15	23.25	-1	12,674	-0.01%
2022/07/13	0	0.00	1	22.85	22.90	-1	13,397	-0.01%
2022/07/12	8	22.43	0	0.00	22.15	8	13,715	0.06%
2022/07/11	1	23.50	13	23.62	23.40	-12	14,595	-0.08%
2022/07/08	1	24.10	1	24.05	24.05	0	15,072	0.00%
2022/07/07	13	23.83	4	23.83	24.05	9	15,408	0.06%
2022/07/06	4	24.36	3.3	23.97	23.60	0.7	15,750	0.00%
2022/07/05	6	25.07	4	25.08	25.05	2	16,188	0.01%
2022/07/04	0	0.00	1	24.95	24.95	-1	16,491	-0.01%
2022/07/01	4	26.30	0	25.20	25.15	4	16,686	0.02%
2022/06/30	3	25.83	4	26.08	25.90	-1	16,644	-0.01%
2022/06/29	8	26.32	9	26.13	26.00	-1	16,923	-0.01%
2022/06/28	32.1	26.32	54	26.11	26.30	-21.9	17,658	-0.12%
2022/06/27	8	25.47	6.1	25.54	25.65	1.9	17,437	0.01%
2022/06/24	9	24.46	83	24.21	25.05	-74	17,648	-0.42%
2022/06/23	71	23.22	57	23.44	23.30	14	18,132	0.08%
2022/06/22	22.1	23.36	20	23.78	23.10	2.1	18,417	0.01%
2022/06/21	1	23.35	41	23.13	23.40	-40	19,090	-0.21%
2022/06/20	25	23.06	7	23.30	22.65	18	19,275	0.09%
2022/06/17	46	23.48	75	23.65	23.50	-29	19,820	-0.15%
2022/06/16	108	24.12	89	24.24	23.70	19	20,589	0.09%	大買/
2022/06/15	64	24.64	52	24.95	24.30	12	20,702	0.06%
2022/06/14	15	24.11	2	24.30	24.30	13	21,396	0.06%
2022/06/13	30	24.20	1	24.20	24.15	29	22,083	0.13%
2022/06/10	14	24.80	5	24.85	24.80	9	22,111	0.04%
2022/06/09	31	25.13	0	0.00	25.20	31	22,105	0.14%
2022/06/08	54.1	25.29	0	0.00	25.00	54.1	22,093	0.24%
2022/06/07	5	25.44	3	25.20	25.35	2	22,136	0.01%
2022/06/06	1	25.40	2	25.55	25.45	-1	22,251	0.00%
2022/06/02	1.1	25.85	0	0.00	25.55	1.1	22,264	0.00%
2022/06/01	5	26.21	1.1	26.53	26.15	3.9	22,225	0.02%
2022/05/31	15	26.42	4	26.56	26.40	11	22,239	0.05%
2022/05/30	0	25.90	29	26.31	26.35	-29	21,982	-0.13%
2022/05/27	5	25.62	2	25.30	25.30	3	21,776	0.01%
2022/05/26	4	25.36	1	25.90	25.35	3	21,679	0.01%
2022/05/25	12	25.68	8	25.66	25.60	4	21,588	0.02%
2022/05/24	9.1	25.47	1	25.25	25.10	8.1	21,447	0.04%
2022/05/23	0	25.90	6	26.06	25.85	-6	21,266	-0.03%
2022/05/20	26	25.90	3	25.70	25.40	23	21,200	0.11%
2022/05/19	16	24.84	18	25.05	25.55	-2	21,124	-0.01%
2022/05/18	3	25.72	9	25.63	25.60	-6	21,041	-0.03%
2022/05/17	10	25.14	19	25.10	25.20	-9	20,905	-0.04%
2022/05/16	1.1	24.73	9.1	24.72	24.75	-7.9	20,794	-0.04%
2022/05/13	16	24.07	6	24.35	24.60	10	20,704	0.05%
2022/05/12	5	24.55	11	23.79	23.50	-6	20,552	-0.03%
2022/05/11	22	24.71	7	24.52	24.35	15	20,338	0.07%
2022/05/10	7	26.00	0	0.00	26.00	7	19,990	0.04%
2022/05/09	1	25.85	31	25.86	25.85	-30	19,871	-0.15%
2022/05/06	1	27.00	2	27.00	27.00	-1	19,662	-0.01%
2022/05/05	1	27.80	2	27.95	27.55	-1	19,592	-0.01%
2022/05/04	3	27.62	7	27.66	27.45	-4	19,507	-0.02%
2022/05/03	13.3	27.45	16	27.36	27.45	-2.7	19,425	-0.01%
2022/04/29	4	28.53	9	28.47	28.35	-5	19,134	-0.03%
2022/04/28	17.1	29.42	3	29.67	29.05	14.1	18,765	0.07%
2022/04/27	23.1	29.91	20.1	29.85	29.75	3	18,340	0.02%
2022/04/26	72.1	29.68	77.3	30.26	29.95	-5.1	17,840	-0.03%
2022/04/25	44.4	29.17	1.1	28.22	28.45	43.4	16,770	0.26%
2022/04/22	33	30.05	42	30.14	30.10	-9	16,309	-0.06%
2022/04/21	32	29.66	6	29.75	29.70	26	15,852	0.16%
2022/04/20	15	30.40	17.4	30.45	30.30	-2.3	15,463	-0.02%
2022/04/19	33.5	30.13	31	30.33	30.80	2.4	15,050	0.02%
2022/04/18	22.1	30.12	11.7	29.92	29.90	10.4	14,302	0.07%
2022/04/15	38	30.58	58.6	30.92	30.35	-20.6	13,943	-0.15%
2022/04/14	19.1	29.56	44.1	29.83	30.15	-25	12,986	-0.19%
2022/04/13	12	29.38	20	29.35	29.30	-8	12,442	-0.06%
2022/04/12	14	28.99	14	29.41	29.10	0	12,085	0.00%
2022/04/11	50.1	29.17	37.2	29.54	28.90	12.9	11,717	0.11%
2022/04/08	14.2	29.03	22.1	29.37	29.35	-7.9	11,133	-0.07%
2022/04/07	27	28.90	11.1	28.71	28.15	15.9	10,734	0.15%
2022/04/06	3.1	29.29	13.3	29.55	29.60	-10.2	10,485	-0.10%
2022/04/01	1	28.95	30	29.08	29.00	-29	10,204	-0.28%
2022/03/31	52.4	28.94	77.4	29.51	28.75	-25	9,773	-0.26%
2022/03/30	8	28.44	19.1	28.15	28.45	-11.1	8,828	-0.13%
2022/03/29	20.1	28.93	6.1	28.86	28.65	14	8,542	0.16%
2022/03/28	42.1	28.08	36.3	28.34	28.75	5.8	8,081	0.07%
2022/03/25	37.1	27.75	41.4	27.91	27.80	-4.3	7,382	-0.06%
2022/03/24	17.1	27.85	25.3	28.07	27.75	-8.2	7,265	-0.11%
2022/03/23	11	27.12	15	26.99	27.10	-4	6,549	-0.06%
2022/03/22	22.6	27.15	29.1	27.17	27.45	-6.6	6,329	-0.10%
2022/03/21	47.6	26.84	51.1	26.79	27.00	-3.6	5,717	-0.06%
2022/03/18	9	25.62	5	25.40	25.30	4	4,929	0.08%
2022/03/17	61.2	25.76	69.2	25.74	25.80	-8	4,815	-0.17%
2022/03/16	34.6	25.61	110.7	25.84	26.25	-76.1	3,987	-1.91%	大賣/
2022/03/15	5	24.45	0.1	24.10	23.90	4.9	3,310	0.15%
2022/03/11	0.9	24.10	0	0.00	23.95	0.9	3,267	0.03%
2022/03/10	2	24.18	12	24.15	24.15	-10	3,261	-0.31%
2022/03/09	11	24.49	7	24.38	24.45	4	3,206	0.12%
2022/03/08	4.4	23.48	0	0.00	22.85	4.4	3,085	0.14%
2022/03/07	2	23.60	0	0.00	23.70	2	3,046	0.07%
2022/03/04	2	24.45	1.1	24.50	24.45	1	3,021	0.03%
2022/03/03	0	0.00	16	24.24	24.30	-16	2,939	-0.54%
2022/03/02	10	24.06	9	23.98	23.90	1	2,971	0.03%
2022/03/01	5	23.70	0	0.00	23.80	5	2,968	0.17%
2022/02/25	1	23.20	0	0.00	23.15	1	3,000	0.03%
2022/02/24	6.1	23.44	0	0.00	23.15	6.1	3,058	0.20%
2022/02/22	1	23.90	0	0.00	23.70	1	3,133	0.03%
2022/02/21	0	24.30	0	24.30	24.20	0	3,242	0.00%
2022/02/18	1	24.00	0	0.00	23.90	1	3,320	0.03%
2022/02/17	0	0.00	7	23.90	24.05	-7	3,394	-0.21%
2022/02/14	0	0.00	5	23.70	23.60	-5	3,921	-0.13%
2022/02/10	3	24.37	14	24.26	24.35	-11	4,307	-0.26%
2022/02/09	0	24.15	3.1	24.15	24.25	-3	4,462	-0.07%
2022/02/08	0.1	24.05	0	24.03	24.15	0	4,596	0.00%
2022/02/07	0	23.65	4	23.66	23.95	-4	4,742	-0.08%
2022/01/26	1	22.50	0	0.00	22.85	1	5,026	0.02%
2022/01/25	6	22.73	2	22.60	22.55	4	5,675	0.07%
2022/01/24	5	23.00	0	0.00	22.95	5	6,206	0.08%
2022/01/21	0	0.00	5	23.77	23.50	-5	6,222	-0.08%
2022/01/20	3	23.95	0	0.00	23.95	3	6,244	0.05%
2022/01/19	9	23.78	2	23.95	23.95	7	6,273	0.11%
2022/01/18	21.1	23.87	0	0.00	23.80	21.1	6,247	0.34%
2022/01/17	0	24.00	0	0.00	23.95	0	6,252	0.00%
2022/01/14	30.1	23.92	2	23.90	24.00	28.1	6,330	0.44%
2022/01/13	30	24.43	13	24.72	24.35	17	6,428	0.26%
2022/01/12	0	0.00	2	24.35	24.20	-2	6,560	-0.03%
2022/01/11	0	0.00	2	24.30	24.30	-2	6,571	-0.03%
2022/01/10	0	24.30	0	0.00	24.50	0	6,649	0.00%
2022/01/07	12.2	24.29	0	0.00	24.30	12.2	6,820	0.18%
2022/01/05	0.5	24.85	0	0.00	24.80	0.5	6,871	0.01%
2022/01/03	0	0.00	1.5	24.73	24.70	-1.5	6,924	-0.02%
2021/12/30	1.5	24.97	2	25.00	24.95	-0.5	6,998	-0.01%
2021/12/29	0	0.00	4	24.94	25.05	-4	7,137	-0.06%
2021/12/28	1	24.70	0	0.00	24.70	1	7,141	0.01%
2021/12/27	0	0.00	1	24.75	24.80	-1	7,259	-0.01%
2021/12/23	0	24.95	0	0.00	24.95	0	7,758	0.00%
2021/12/22	23	24.89	2	24.83	24.85	21	7,827	0.27%
2021/12/21	60	25.05	31	25.00	25.05	29	7,840	0.37%
2021/12/20	3	25.42	29	25.34	25.35	-26	7,910	-0.33%
2021/12/17	1	24.85	1	24.40	24.65	0	7,703	0.00%
2021/12/16	51	24.28	0	0.00	24.30	51	7,643	0.67%
2021/12/15	0	0.00	3	24.23	24.30	-3	7,698	-0.04%
2021/12/14	10	24.30	0	0.00	24.20	10	7,866	0.13%
2021/12/13	4	25.09	11	25.20	24.80	-7	8,197	-0.09%
2021/12/10	13	24.66	0	24.80	24.65	13	8,217	0.16%
2021/12/09	13	24.63	1	24.60	24.55	12	8,237	0.15%
2021/12/08	11	24.30	4	24.34	24.30	7	8,224	0.09%
2021/12/06	0	0.00	2	24.00	24.00	-2	8,202	-0.02%
2021/12/03	3	24.17	2	24.13	24.10	1	8,231	0.01%
2021/12/02	0	24.35	0	0.00	24.15	0	8,218	0.00%
2021/12/01	10	24.25	0	0.00	24.35	10	8,225	0.12%
2021/11/30	0	24.35	1	24.50	24.45	-1	8,237	-0.01%
2021/11/29	0	0.00	10	24.11	24.25	-10	8,258	-0.12%
2021/11/26	7	24.72	11	24.69	24.55	-4	8,247	-0.05%
2021/11/24	5	25.10	4	25.14	25.05	1	8,274	0.01%
2021/11/23	23.1	24.81	5	24.80	24.80	18.1	8,269	0.22%
2021/11/22	5	25.05	2	25.20	25.10	3	8,299	0.04%
2021/11/19	15.1	25.28	0	0.00	25.05	15.1	8,309	0.18%
2021/11/18	6	25.27	17.1	25.22	25.45	-11.1	8,303	-0.13%
2021/11/17	17.1	24.85	10	25.04	24.80	7.1	8,230	0.09%
2021/11/16	9	25.03	0	0.00	25.05	9	8,189	0.11%
2021/11/15	23.1	25.05	131	25.00	25.00	-107.9	8,180	-1.32%	大賣/鉅額交易
2021/11/12	2	27.15	15	26.39	26.20	-13	8,018	-0.16%
2021/11/11	14	27.34	2	27.45	27.00	12	7,911	0.15%
2021/11/10	12.1	27.22	16	27.25	27.05	-3.9	7,949	-0.05%
2021/11/09	14.1	27.94	13	27.60	27.60	1.1	7,845	0.01%
2021/11/08	27	27.57	28	27.95	27.25	-1	7,679	-0.01%
2021/11/05	5	27.48	0	0.00	27.35	5	7,642	0.07%
2021/11/04	4.1	28.08	12	27.89	27.90	-7.9	7,595	-0.10%
2021/11/03	4	27.94	12.1	27.84	28.05	-8.1	7,524	-0.11%
2021/11/02	60.1	27.49	31.1	27.71	27.75	29	7,250	0.40%
2021/11/01	16.1	26.52	13.3	26.53	27.20	2.8	6,671	0.04%
2021/10/28	1	25.10	0	0.00	25.05	1	6,756	0.01%
2021/10/27	0	24.95	3	24.82	24.85	-3	6,775	-0.04%
2021/10/25	5	25.05	0	0.00	25.05	5	6,845	0.07%
2021/10/22	1	24.95	1.1	24.98	24.80	-0.1	6,955	0.00%
2021/10/21	15	25.81	0	0.00	25.50	15	7,011	0.21%
2021/10/20	4	25.78	5.2	26.27	26.35	-1.2	6,926	-0.02%
2021/10/19	0	25.25	0.1	25.25	25.35	-0.1	6,833	0.00%
2021/10/18	0	25.47	0	25.80	25.20	0	6,903	0.00%
2021/10/15	10.1	25.99	16	25.51	25.30	-5.9	6,979	-0.08%
2021/10/14	5	24.80	0	0.00	24.65	5	6,956	0.07%
2021/10/13	0	24.87	21	24.59	24.55	-21	7,165	-0.29%
2021/10/12	5	25.25	5	25.20	25.30	0	7,243	0.00%
2021/10/08	0	26.50	5	26.10	25.85	-5	7,302	-0.07%
2021/10/07	2	25.95	32	26.19	26.10	-30	7,418	-0.40%
2021/10/06	13	25.63	0	25.60	25.55	13	7,528	0.17%
2021/10/05	0	0.00	1	24.85	25.00	-1	7,713	-0.01%
2021/10/04	31	25.22	1	24.90	24.80	30	7,782	0.39%
2021/10/01	10.3	26.88	18.2	26.86	26.15	-7.9	7,827	-0.10%
2021/09/30	3.3	26.88	2.2	26.98	26.75	1.1	7,689	0.01%
2021/09/29	0	0.00	0.2	26.16	26.55	-0.2	7,694	0.00%
2021/09/28	0	0.00	1	26.10	26.20	-1	7,782	-0.01%
2021/09/27	3.1	25.97	21.2	26.20	26.35	-18.1	8,029	-0.23%
2021/09/24	0.1	25.20	19	25.20	25.20	-18.9	8,368	-0.23%
2021/09/23	0	25.50	0	0.00	25.20	0	9,097	0.00%
2021/09/22	25	25.02	5	25.31	25.15	20	10,530	0.19%
2021/09/17	2	26.51	3	26.22	25.95	-1	11,245	-0.01%
2021/09/16	18.3	27.37	17.2	27.58	26.95	1.1	11,377	0.01%
2021/09/15	0.2	26.38	21.2	26.35	26.60	-21	11,345	-0.19%
2021/09/14	10	25.70	0	0.00	25.80	10	11,464	0.09%
2021/09/13	0.2	26.13	20.3	26.20	26.20	-20	11,873	-0.17%
2021/09/10	0.1	25.60	0.1	25.60	25.60	0	12,116	0.00%
2021/09/09	0	25.00	0	0.00	25.30	0	12,387	0.00%
2021/09/08	20	24.94	1	24.80	24.80	19	12,510	0.15%
2021/09/06	0	25.75	0	0.00	25.50	0	13,110	0.00%
2021/09/03	0	26.30	1	26.50	26.05	-1	13,308	-0.01%
2021/09/02	0	26.20	0	0.00	26.25	0	13,506	0.00%
2021/09/01	0	26.50	0	26.50	26.30	0	13,602	0.00%
2021/08/30	4	26.40	3.1	26.06	26.05	0.9	14,013	0.01%
2021/08/26	0	0.00	0	26.20	25.55	0	14,485	0.00%
2021/08/25	0.2	25.58	15	25.60	25.70	-14.8	14,827	-0.10%
2021/08/24	1	25.30	0	0.00	25.35	1	15,153	0.01%
2021/08/23	6	25.10	0	0.00	25.15	6	15,967	0.04%
2021/08/19	3	24.50	1	24.60	24.05	2	17,534	0.01%
2021/08/18	2	24.90	7	23.75	25.05	-5	18,007	-0.03%
2021/08/17	5	24.90	0	0.00	24.20	5	18,263	0.03%
2021/08/16	4.1	24.90	0	0.00	24.75	4.1	18,509	0.02%
2021/08/13	10	26.36	2	26.25	26.10	8	18,716	0.04%
2021/08/11	21	26.79	4	26.61	26.65	17	20,136	0.08%
2021/08/10	12	27.48	18	27.50	27.45	-6	20,604	-0.03%
2021/08/09	2	28.10	2	28.25	28.20	0	21,128	0.00%
2021/08/06	2	28.20	1	28.25	28.05	1	21,907	0.00%
2021/08/05	30	28.28	0	0.00	28.15	30	22,721	0.13%
2021/08/04	10	28.70	0.3	28.70	28.70	9.7	23,284	0.04%
2021/08/03	19.4	28.74	51.3	29.19	29.20	-31.9	24,071	-0.13%
2021/08/02	3.1	27.70	10.1	28.00	27.90	-7.1	24,733	-0.03%
2021/07/30	26	27.51	13	27.82	27.20	13	25,744	0.05%
2021/07/29	0	27.15	12	27.16	27.55	-12	28,156	-0.04%
2021/07/28	12.1	26.71	0	27.00	27.00	12	29,707	0.04%
2021/07/27	5	28.50	10.1	28.20	27.75	-5	30,748	-0.02%
2021/07/26	13	27.78	0	0.00	27.70	13	31,611	0.04%
2021/07/23	5.1	27.51	3	27.50	27.70	2.1	33,122	0.01%
2021/07/22	0	27.55	7	27.31	27.05	-7	34,888	-0.02%
2021/07/21	10	27.64	6.1	27.86	27.25	3.9	36,962	0.01%
2021/07/20	44	28.34	2	28.20	28.10	42	38,096	0.11%
2021/07/19	25.1	29.15	91	29.43	28.95	-66	39,502	-0.17%
2021/07/16	50	28.96	20.1	29.05	28.90	29.9	41,385	0.07%
2021/07/15	5	28.50	1	28.15	28.95	4	41,753	0.01%
2021/07/14	12	27.91	0	0.00	27.80	12	42,839	0.03%
2021/07/13	73	28.52	4	28.44	28.30	69	43,760	0.16%
2021/07/12	8	29.35	27	29.94	29.15	-19	44,544	-0.04%
2021/07/09	11	28.70	3	28.67	28.80	8	44,484	0.02%
2021/07/08	12	28.60	11.1	29.19	29.30	0.9	44,900	0.00%
2021/07/07	1.1	28.70	10	28.38	28.40	-8.9	45,354	-0.02%
2021/07/06	3.1	29.24	0.5	29.30	29.10	2.6	46,245	0.01%
2021/07/05	2.1	29.55	1	29.60	29.55	1.1	46,413	0.00%
2021/07/02	1.1	29.70	12	30.03	29.65	-10.9	46,846	-0.02%
2021/07/01	49.5	30.39	36	29.75	29.50	13.5	47,282	0.03%
2021/06/30	32	30.77	40	30.96	30.50	-8	46,959	-0.02%
2021/06/29	295	30.97	288	31.39	31.30	7	46,253	0.02%	大買/大賣/
2021/06/28	44	29.38	43.2	29.43	29.90	0.8	44,851	0.00%
2021/06/25	6	28.62	35	28.75	28.20	-29	44,130	-0.07%
2021/06/24	29	28.11	23.2	28.24	28.45	5.8	44,060	0.01%
2021/06/23	20	27.87	12	27.25	27.45	8	43,780	0.02%
2021/06/22	33	27.87	16	28.08	27.70	17	43,618	0.04%
2021/06/21	14	26.66	12	26.78	26.75	2	43,200	0.00%
2021/06/18	13.3	27.88	8	27.65	27.55	5.3	42,998	0.01%
2021/06/17	0.6	28.32	14	28.22	28.45	-13.5	42,814	-0.03%
2021/06/16	12.4	28.68	1	28.35	28.35	11.4	42,749	0.03%
2021/06/15	2.1	29.27	22	29.28	29.20	-19.9	42,399	-0.05%
2021/06/11	4	29.00	7	28.79	28.40	-3	42,182	-0.01%
2021/06/09	9	28.46	10	28.38	28.50	-1	41,841	0.00%
2021/06/08	10	29.73	21	29.14	28.95	-11	41,819	-0.03%
2021/06/07	34	28.46	13.1	28.03	29.00	20.9	41,699	0.05%
2021/06/04	12	29.29	34	29.15	28.70	-22	41,580	-0.05%
2021/06/03	3	29.80	3	29.93	29.65	0	41,396	0.00%
2021/06/02	15	29.33	23.1	29.28	29.65	-8.1	41,181	-0.02%
2021/06/01	28	29.02	28.2	29.05	29.15	-0.1	40,922	0.00%
2021/05/31	31	29.62	21	29.87	29.30	10	40,676	0.02%
2021/05/28	31	28.17	56	28.39	28.25	-25	40,142	-0.06%
2021/05/27	105.1	27.38	78.1	27.06	26.90	27	39,266	0.07%	大買/
2021/05/26	29.1	26.36	18.1	26.27	26.80	11	38,735	0.03%
2021/05/25	20	25.41	15.3	25.87	25.80	4.7	38,339	0.01%
2021/05/24	5	25.85	11	25.38	25.65	-6	38,199	-0.02%
2021/05/21	18	25.16	18	25.30	25.30	0	38,032	0.00%
2021/05/20	41	25.39	11	25.23	24.55	30	37,934	0.08%
2021/05/19	55	25.45	32	25.43	25.90	23	37,474	0.06%
2021/05/18	4	23.96	0	0.00	24.30	4	36,681	0.01%
2021/05/17	13.1	22.32	37	22.56	22.10	-23.9	36,245	-0.07%
2021/05/14	25	25.60	29	25.26	24.55	-4	35,672	-0.01%
2021/05/13	34.1	25.86	46	25.81	25.35	-11.9	34,903	-0.03%
2021/05/12	10	28.74	23.3	28.85	28.15	-13.3	34,109	-0.04%
2021/05/11	42	32.67	18	32.30	31.25	24	33,480	0.07%
2021/05/10	46.5	34.77	40	34.82	34.70	6.5	32,591	0.02%
2021/05/07	9	34.05	38	33.44	33.40	-29	31,538	-0.09%
2021/05/06	113.5	35.28	40	34.86	34.10	73.5	30,530	0.24%	大買/
2021/05/05	16	33.01	61.4	33.52	34.10	-45.4	28,108	-0.16%
2021/05/04	36	31.72	52	31.42	31.00	-16	26,584	-0.06%
2021/05/03	25.2	34.59	37	34.95	33.00	-11.8	25,599	-0.05%
2021/04/29	92.1	34.30	106.5	34.56	34.50	-14.4	25,240	-0.06%	大賣/
2021/04/28	80	35.05	41.1	34.92	35.30	38.9	23,841	0.16%
2021/04/27	74	31.36	51	31.08	32.45	23	22,174	0.10%
2021/04/26	47.1	29.18	48.1	28.34	29.65	-1	20,154	0.00%
2021/04/23	81	27.37	147	27.68	27.00	-66	19,023	-0.35%	大賣/
2021/04/22	75	26.43	178	26.93	27.10	-103	17,660	-0.58%	大賣/鉅額交易
2021/04/21	51.2	25.31	49	24.73	24.90	2.1	15,604	0.01%
2021/04/20	58.1	25.01	126	24.80	25.00	-67.9	15,167	-0.45%	大賣/
2021/04/19	108	24.49	64.1	24.55	24.95	43.9	14,057	0.31%	大買/
2021/04/16	32	22.40	22.4	22.24	22.70	9.6	13,045	0.07%
2021/04/15	13	21.04	7	21.31	21.15	6	12,194	0.05%
2021/04/14	60	20.70	60	20.69	20.70	0	12,258	0.00%
2021/04/13	31	21.96	26	21.71	21.60	5	11,966	0.04%
2021/04/12	26	21.26	54	22.09	22.20	-28	11,508	-0.24%
2021/04/09	54	20.56	8	20.56	20.55	46	10,573	0.44%
2021/04/08	90	21.29	42	21.30	21.10	48	10,310	0.47%
2021/04/07	125	20.54	34.2	20.75	21.00	90.8	9,823	0.92%	大買/
2021/04/06	7	19.97	3	19.87	19.80	4	9,588	0.04%
2021/04/01	3	19.75	4	19.74	19.70	-1	9,580	-0.01%
2021/03/31	8	19.79	0	0.00	19.80	8	9,645	0.08%
2021/03/29	5	19.93	12.1	19.97	19.90	-7.1	9,995	-0.07%
2021/03/26	2	19.52	7	19.44	19.60	-5	10,000	-0.05%
2021/03/25	0	0.00	9	19.14	19.10	-9	10,195	-0.09%
2021/03/24	0	0.00	2	19.20	19.25	-2	10,302	-0.02%
2021/03/23	8	19.64	0	0.00	19.30	8	10,399	0.08%
2021/03/22	3.1	19.71	1	19.50	19.75	2.1	10,461	0.02%
2021/03/19	3	19.20	4	19.33	19.25	-1	10,574	-0.01%
2021/03/18	2.2	19.51	1	19.45	19.45	1.2	10,689	0.01%
2021/03/17	5.1	19.58	2	19.40	19.45	3.1	10,864	0.03%
2021/03/16	3.1	19.65	1	19.75	19.65	2.1	11,078	0.02%
2021/03/15	2	19.85	10	19.78	19.75	-8	11,333	-0.07%
2021/03/12	10	19.90	0	0.00	19.70	10	11,609	0.09%
2021/03/10	8	19.54	3	19.80	19.50	5	11,945	0.04%
2021/03/09	2	18.88	0	0.00	19.00	2	12,019	0.02%
2021/03/08	1	19.60	3	19.35	19.20	-2	12,130	-0.02%
2021/03/05	6	19.50	5	19.53	19.30	1	12,435	0.01%
2021/03/04	3	20.12	2	20.05	20.05	1	12,882	0.01%
2021/03/03	25	20.37	14.2	20.29	20.20	10.8	13,743	0.08%
2021/03/02	3	20.13	2	20.10	19.70	1	13,676	0.01%
2021/02/26	9	20.13	5	19.90	20.05	4	14,145	0.03%
2021/02/25	2	20.13	3	20.13	20.10	-1	14,217	-0.01%
2021/02/24	13	20.29	13	20.09	20.00	0	14,252	0.00%
2021/02/23	3.1	20.12	25	20.06	20.00	-21.9	14,186	-0.15%
2021/02/22	2	20.13	9	20.12	20.10	-7	14,303	-0.05%
2021/02/19	1	19.50	0	0.00	19.65	1	14,180	0.01%
2021/02/18	2	19.45	2.1	19.59	19.60	-0.1	14,283	0.00%
2021/02/17	0.1	19.00	8	19.13	19.25	-7.9	14,352	-0.06%
2021/02/05	5	18.69	0	0.00	18.50	5	14,434	0.03%
2021/02/03	4	18.38	2	18.20	18.10	2	14,892	0.01%
2021/02/02	0	0.00	24	18.09	18.30	-24	15,281	-0.16%
2021/02/01	0	0.00	1	17.95	18.00	-1	15,529	-0.01%
2021/01/29	1	18.00	0	0.00	18.00	1	15,765	0.01%
2021/01/28	0	0.00	2	18.15	18.15	-2	16,275	-0.01%
2021/01/27	1	18.65	0.6	18.60	18.60	0.4	16,530	0.00%
2021/01/26	1	19.15	2	18.80	18.80	-1	16,971	-0.01%
2021/01/25	21	19.20	2	19.25	19.25	19	17,313	0.11%
2021/01/22	30.6	19.05	53.5	19.03	19.20	-22.9	17,522	-0.13%
2021/01/21	2	17.55	10	18.02	18.10	-8	17,231	-0.05%
2021/01/20	26	17.71	0	0.00	17.35	26	17,754	0.15%
2021/01/19	4	18.51	2	18.70	18.35	2	18,033	0.01%
2021/01/18	14	17.80	6	18.01	18.00	8	18,167	0.04%
2021/01/15	17	18.09	5	18.00	17.85	12	18,560	0.06%
2021/01/14	4	18.60	1	18.65	18.65	3	18,778	0.02%
2021/01/13	1	18.65	0	0.00	18.70	1	18,975	0.01%
2021/01/12	5	18.70	0	0.00	18.60	5	19,213	0.03%
2021/01/11	2	19.10	0	0.00	19.10	2	19,920	0.01%
2021/01/08	4	19.04	5	19.00	18.90	-1	20,718	0.00%
2021/01/07	12	19.45	9	19.36	19.45	3	22,688	0.01%
2021/01/06	17	18.92	35	19.09	18.70	-18	24,370	-0.07%
2021/01/05	17	19.53	0	0.00	19.45	17	25,785	0.07%
2021/01/04	11	19.80	11	19.73	19.70	0	27,448	0.00%
2020/12/31	10	20.25	5	20.20	20.10	5	28,462	0.02%
2020/12/30	15	20.57	0	0.00	20.30	15	28,741	0.05%
2020/12/29	6.1	20.56	19	20.73	20.45	-12.9	29,676	-0.04%
2020/12/28	7	20.31	4	20.15	20.15	3	29,606	0.01%
2020/12/25	6	20.10	6.4	20.18	20.20	-0.4	29,736	0.00%
2020/12/24	4.1	20.11	3.2	20.28	20.05	0.9	30,004	0.00%
2020/12/23	8.2	20.29	6.4	20.39	20.20	1.8	30,378	0.01%
2020/12/22	9	20.02	70.1	19.75	19.60	-61.1	30,648	-0.20%
2020/12/21	29	20.33	27.1	20.02	20.35	1.9	30,718	0.01%
2020/12/18	12	19.94	4	20.03	19.80	8	30,755	0.03%
2020/12/17	10.1	19.85	1	19.75	19.75	9.1	30,826	0.03%
2020/12/16	7.1	20.21	1	19.95	19.95	6.1	30,903	0.02%
2020/12/15	5	20.18	10	19.70	19.70	-5	31,315	-0.02%
2020/12/14	2	20.00	5	19.87	20.30	-3	31,321	-0.01%
2020/12/10	10	20.82	15	20.66	20.50	-5	32,173	-0.02%
2020/12/09	5.2	20.63	2.6	20.53	20.55	2.6	32,638	0.01%
2020/12/08	64	21.44	23.4	21.15	20.95	40.6	34,293	0.12%
2020/12/07	21	20.74	32.3	21.00	20.85	-11.3	34,691	-0.03%
2020/12/04	1	20.70	6	20.70	20.65	-5	35,454	-0.01%
2020/12/03	4	20.65	10	20.75	20.60	-6	36,695	-0.02%
2020/12/02	9.2	20.61	3	20.88	20.60	6.2	37,887	0.02%
2020/12/01	8.1	21.03	21	20.90	20.85	-12.9	38,339	-0.03%
2020/11/30	20	21.46	175	21.38	21.35	-155	38,761	-0.40%	大賣/鉅額交易
2020/11/27	92.1	20.84	34	20.73	20.80	58.1	38,628	0.15%
2020/11/26	11	20.03	7	19.84	19.85	4	38,010	0.01%
2020/11/25	12	19.87	21	20.05	19.90	-9	38,502	-0.02%
2020/11/24	1	19.25	5.5	19.39	19.45	-4.5	38,115	-0.01%
2020/11/23	1	19.30	13	19.03	19.15	-12	38,060	-0.03%
2020/11/20	1	18.90	1	19.00	19.00	0	38,056	0.00%
2020/11/19	3	19.07	13	19.27	19.20	-10	38,234	-0.03%
2020/11/18	5	18.85	4	18.98	18.85	1	38,335	0.00%
2020/11/17	15	19.16	3	18.95	18.90	12	38,556	0.03%
2020/11/16	36	19.19	8	19.13	18.85	28	38,716	0.07%
2020/11/13	5	19.03	6	19.28	19.35	-1	39,033	0.00%
2020/11/12	7	18.87	9	18.81	18.70	-2	39,568	-0.01%
2020/11/11	9	19.19	21.8	19.11	19.20	-12.8	39,631	-0.03%
2020/11/10	22	19.45	104	19.77	19.20	-82	39,666	-0.21%	大賣/
2020/11/09	10	20.16	7	20.16	20.10	3	39,412	0.01%
2020/11/06	17	20.05	4	20.25	20.15	13	39,594	0.03%
2020/11/05	144	20.75	51	20.67	20.45	93	40,590	0.23%	大買/
2020/11/04	28	20.15	7	20.14	20.05	21	40,637	0.05%
2020/11/03	31	20.49	39	20.62	20.45	-8	41,046	-0.02%
2020/11/02	6	19.60	14	20.10	19.95	-8	40,889	-0.02%
2020/10/30	41	20.63	30	20.19	20.10	11	40,665	0.03%
2020/10/29	34	20.53	36	20.42	20.60	-2	41,076	0.00%
2020/10/28	101	21.08	77	20.94	20.60	24	41,354	0.06%	大買/
2020/10/27	8	20.63	1	20.55	20.45	7	40,705	0.02%
2020/10/26	2	20.78	2	20.70	20.60	0	40,295	0.00%
2020/10/23	18	20.95	40	21.15	20.85	-22	40,027	-0.05%
2020/10/22	7	20.61	12	20.67	20.60	-5	39,509	-0.01%
2020/10/21	9	20.89	3	20.73	20.55	6	39,134	0.02%
2020/10/20	3	20.75	1	21.00	20.85	2	38,902	0.01%
2020/10/19	4	20.78	63	20.56	21.10	-59	38,609	-0.15%
2020/10/16	20.1	21.00	17	20.81	20.60	3.1	37,892	0.01%
2020/10/15	43	21.65	42	21.60	21.85	1	37,047	0.00%
2020/10/14	44	21.23	38	21.49	21.00	6	34,946	0.02%
2020/10/13	112	20.03	77	20.02	20.00	35	32,964	0.11%	大買/
2020/10/12	43	19.73	75.5	19.95	20.45	-32.5	31,353	-0.10%
2020/10/08	18	18.66	29	18.57	18.60	-11	29,686	-0.04%
2020/10/07	60	17.81	5	18.00	17.85	55	28,511	0.19%
2020/10/06	23	18.03	34	18.13	17.80	-11	28,220	-0.04%
2020/10/05	2	17.23	21	17.18	17.55	-19	27,286	-0.07%
2020/09/30	19	16.94	19	16.95	17.10	0	27,209	0.00%
2020/09/29	2	17.13	2	17.20	16.80	0	27,101	0.00%
2020/09/28	3	16.93	8	17.13	17.00	-5	26,757	-0.02%
2020/09/25	1	16.00	0	0.00	16.10	1	26,283	0.00%
2020/09/24	5	16.95	11	16.95	16.75	-6	25,687	-0.02%
2020/09/23	24	16.88	11	16.85	17.05	13	25,407	0.05%
2020/09/22	7	16.71	2	16.70	16.85	5	25,149	0.02%
2020/09/21	23	16.98	8	16.90	16.85	15	25,138	0.06%
2020/09/18	33	17.25	21	17.17	17.00	12	24,931	0.05%
2020/09/17	21	17.01	13	17.02	17.00	8	24,366	0.03%
2020/09/16	32	16.93	16	16.86	17.05	16	24,148	0.07%
2020/09/15	41	17.20	21	17.34	17.00	20	23,753	0.08%
2020/09/14	18	16.83	18	16.95	16.60	0	22,933	0.00%
2020/09/11	77	17.69	56	17.74	17.45	21	22,205	0.09%
2020/09/10	101	16.94	121	16.98	17.05	-20	20,392	-0.10%	大買/大賣/
2020/09/09	40	16.56	55	16.84	16.80	-15	19,644	-0.08%
2020/09/08	44	16.73	47.1	16.55	16.05	-3.1	18,507	-0.02%
2020/09/07	65	16.10	60	16.70	16.90	5	17,118	0.03%
2020/09/04	14	15.28	14	15.34	15.40	0	15,736	0.00%
2020/09/03	37	15.11	20	15.47	15.55	17	15,095	0.11%
2020/09/02	31	14.98	7	15.00	15.15	24	14,301	0.17%
2020/09/01	9.2	14.89	2	14.65	14.65	7.2	13,840	0.05%
2020/08/31	29	14.91	29	15.13	14.95	0	13,480	0.00%
2020/08/28	2	14.30	2	14.48	14.45	0	12,728	0.00%
2020/08/27	1	14.75	7	14.47	14.35	-6	12,568	-0.05%
2020/08/26	13	14.62	3	14.60	14.60	10	12,399	0.08%
2020/08/25	6	14.68	6	14.61	14.60	0	12,238	0.00%
2020/08/24	4	14.48	12	14.53	14.55	-8	11,913	-0.07%
2020/08/21	14	14.33	6	14.33	14.40	8	11,655	0.07%
2020/08/20	12	13.90	24	13.66	13.90	-12	11,333	-0.11%
2020/08/19	49	14.97	16	14.75	14.35	33	10,965	0.30%
2020/08/18	28	14.89	56	14.75	14.85	-28	10,457	-0.27%
2020/08/17	36	14.29	0	0.00	14.40	36	9,697	0.37%
2020/08/14	26	13.98	1	13.90	13.90	25	9,298	0.27%
2020/08/13	22	14.02	3	13.80	13.70	19	9,005	0.21%
2020/08/12	8	14.14	12	14.26	14.10	-4	8,795	-0.05%
2020/08/11	30	14.64	16	14.06	14.20	14	8,377	0.17%
2020/08/10	6	14.88	23	15.03	15.05	-17	7,094	-0.24%
2020/08/07	10	13.90	7	13.70	13.70	3	6,479	0.05%
2020/08/06	2	12.80	22	12.96	13.10	-20	5,856	-0.34%
2020/08/05	22	12.71	3	12.80	12.90	19	5,551	0.34%
2020/08/04	32	12.93	19	12.91	12.85	13	5,409	0.24%
2020/08/03	8	12.24	14	12.06	12.30	-6	4,639	-0.13%
2020/07/31	1	11.00	0	0.00	11.20	1	4,074	0.02%
2020/07/30	1	11.15	1	11.05	11.10	0	4,377	0.00%
2020/07/22	1	11.35	1	11.25	11.15	0	4,464	0.00%
2020/07/17	1	10.95	1	10.95	10.95	0	4,381	0.00%
2020/07/16	1	11.10	25	11.19	11.15	-24	4,364	-0.55%
2020/07/15	7	11.44	2.1	11.44	11.25	4.9	4,316	0.11%
2020/07/14	2	11.10	0	0.00	11.15	2	4,151	0.05%
2020/07/10	2	11.20	0	0.00	11.20	2	4,071	0.05%
2020/07/09	4	11.46	3	11.50	11.70	1	3,952	0.03%
2020/07/08	1	11.20	0	0.00	11.20	1	3,630	0.03%
2020/07/06	0	0.00	1	10.75	10.85	-1	3,490	-0.03%
2020/07/03	1	10.90	0	0.00	10.85	1	3,481	0.03%
2020/07/02	0	0.00	20	11.00	10.85	-20	3,486	-0.57%
2020/07/01	0	0.00	1	10.90	10.90	-1	3,448	-0.03%
2020/06/30	2	10.90	7	10.88	10.85	-5	3,416	-0.15%
2020/06/22	0	0.00	2	10.60	10.65	-2	3,241	-0.06%
2020/06/19	2	10.73	2	10.75	10.60	0	3,280	0.00%
2020/06/18	2	10.55	0	0.00	10.60	2	3,249	0.06%
2020/06/17	7	10.77	7	10.88	10.65	0	3,227	0.00%
2020/06/11	2	10.75	0	0.00	10.40	2	3,232	0.06%
2020/06/10	0	0.00	3	10.80	10.80	-3	3,203	-0.09%
2020/06/08	0	0.00	10	10.90	10.85	-10	3,295	-0.30%
2020/06/04	3	10.90	3	11.00	10.80	0	3,326	0.00%
2020/06/03	0	0.00	3	10.85	10.90	-3	3,353	-0.09%
2020/06/02	3	10.70	0	0.00	10.70	3	3,320	0.09%
2020/06/01	1	10.80	3	10.90	10.85	-2	3,313	-0.06%
2020/05/28	7	10.84	0	0.00	10.75	7	3,320	0.21%
2020/05/26	0	0.00	1	10.60	10.60	-1	3,276	-0.03%
2020/05/25	0	0.00	0.2	10.65	10.70	-0.2	3,271	-0.01%
2020/05/20	0	0.00	5	10.65	10.60	-5	3,208	-0.16%
2020/05/15	0	0.00	15	10.43	10.40	-15	3,123	-0.48%
2020/05/13	15	10.90	18	10.99	10.95	-3	3,060	-0.10%
2020/05/11	0	0.00	3	10.95	10.95	-3	2,978	-0.10%
2020/05/08	0	0.00	20	10.75	10.65	-20	2,932	-0.68%
2020/05/07	14	10.58	0	0.00	10.65	14	2,927	0.48%
2020/05/06	38	11.16	0	0.00	10.60	38	2,909	1.31%
2020/05/05	0	0.00	13	10.23	10.65	-13	2,599	-0.50%
2020/04/28	3	9.59	0	0.00	9.49	3	2,470	0.12%
2020/04/23	0	0.00	0.1	9.21	9.21	-0.1	2,570	0.00%
2020/04/15	0	0.00	10	9.36	9.35	-10	2,896	-0.35%
2020/03/26	10	8.16	1	8.17	8.20	9	3,430	0.26%
2020/03/25	1	8.23	1	8.22	8.21	0	3,452	0.00%
2020/03/24	1	7.83	0	0.00	7.76	1	3,412	0.03%
2020/03/18	1	7.81	0	0.00	7.69	1	3,353	0.03%
2020/03/12	1	9.01	0	0.00	9.00	1	3,163	0.03%
2020/03/10	5	9.37	0	0.00	9.61	5	3,089	0.16%
2020/03/09	2	9.80	0	0.00	9.70	2	3,046	0.07%
2020/03/02	1	9.97	0	0.00	10.05	1	2,970	0.03%
2020/02/26	6	10.35	0	0.00	10.40	6	2,909	0.21%
2020/02/24	0	0.00	1	10.50	10.55	-1	2,975	-0.03%
2020/02/21	0.8	10.75	0	0.00	10.70	0.8	2,952	0.03%
2020/02/17	0	0.00	20	10.63	10.60	-20	2,931	-0.68%
2020/02/10	1	10.70	0	0.00	10.70	1	2,900	0.03%
2020/02/07	0	0.00	10	10.80	10.85	-10	2,894	-0.35%
2020/02/06	20	11.13	0	0.00	11.05	20	2,909	0.69%
2020/02/03	7	10.86	0	0.00	10.90	7	2,993	0.23%
2020/01/31	5	11.20	0	0.00	11.25	5	2,950	0.17%
2020/01/30	6	11.30	20	11.30	11.05	-14	2,920	-0.48%
2020/01/17	5	11.95	0	0.00	12.00	5	2,792	0.18%
2020/01/16	5	11.80	0	0.00	12.00	5	2,755	0.18%
2020/01/15	10	11.80	0	0.00	11.80	10	2,651	0.38%
2020/01/13	3	11.70	0	0.00	11.85	3	2,536	0.12%
2020/01/08	1	11.15	0	0.00	11.15	1	2,413	0.04%
2020/01/06	5	11.31	0	0.00	11.25	5	2,374	0.21%
2020/01/03	0	0.00	3.1	11.46	11.50	-3.1	2,340	-0.13%
2019/12/31	2	11.38	0	0.00	11.40	2	2,281	0.09%
2019/12/30	0	0.00	7	11.39	11.40	-7	2,244	-0.31%
2019/12/27	1	11.15	0	0.00	11.25	1	2,164	0.05%
2019/12/26	1	11.00	0	0.00	11.00	1	2,111	0.05%
2019/12/25	0	0.00	5	11.05	11.05	-5	2,092	-0.24%
2019/12/24	9	11.38	2	11.23	11.15	7	2,058	0.34%
2019/12/23	6	11.00	5	10.90	11.10	1	1,822	0.05%
2019/12/20	1	10.75	0	0.00	10.75	1	1,702	0.06%
2019/12/18	0	0.00	3.1	10.70	10.75	-3.1	1,686	-0.19%
2019/12/13	1	10.50	0	0.00	10.50	1	1,768	0.06%
2019/12/12	1	10.50	0	0.00	10.55	1	1,758	0.06%
2019/12/11	1	10.60	0	0.00	10.60	1	1,762	0.06%
2019/12/05	0	0.00	0.3	10.50	10.50	-0.3	1,768	-0.02%
2019/11/22	5	10.75	18	10.70	10.70	-13	1,809	-0.72%
2019/11/21	0	0.00	5	10.65	10.60	-5	1,724	-0.29%
2019/11/12	1	10.70	1	10.75	10.70	0	1,778	0.00%
2019/11/11	0	0.00	3.1	10.63	10.60	-3.1	1,764	-0.18%
2019/11/05	2	10.80	2	10.85	10.65	0	1,725	0.00%
2019/10/31	10	10.80	10	10.85	10.65	0	1,739	0.00%
2019/10/30	0	0.00	10	10.60	10.60	-10	1,578	-0.63%
2019/10/28	0	0.00	31	10.65	10.55	-31	1,590	-1.95%
2019/10/25	0	0.00	10	10.55	10.60	-10	1,601	-0.62%
2019/10/18	10	10.60	0	0.00	10.40	10	1,743	0.57%
2019/10/16	0	0.00	1	10.65	10.65	-1	1,764	-0.06%
2019/10/14	1	10.50	0	0.00	10.50	1	1,877	0.05%
2019/10/09	0	0.00	0.7	10.60	10.50	-0.7	1,876	-0.04%
2019/09/23	0	0.00	1	10.90	10.90	-1	1,941	-0.05%
2019/09/19	2	11.00	0	0.00	10.80	2	1,913	0.10%
2019/09/04	1	10.65	1.1	10.63	10.60	-0.1	1,840	-0.01%
2019/08/27	0	0.00	3	10.05	10.00	-3	2,111	-0.14%
2019/08/26	0	0.00	1	9.99	10.00	-1	2,175	-0.05%
2019/08/23	0	0.00	5	9.99	10.05	-5	2,175	-0.23%
2019/08/01	0.1	11.10	5	11.15	11.15	-4.9	2,410	-0.20%
2019/07/24	10	11.05	0	0.00	11.00	10	2,516	0.40%
2019/07/23	1	11.20	0	0.00	11.05	1	2,492	0.04%
2019/07/22	0	0.00	30	11.30	11.15	-30	2,425	-1.24%
2019/07/12	5	11.10	0.2	11.10	11.10	4.8	2,366	0.20%
2019/07/10	0	0.00	1	11.20	11.15	-1	2,363	-0.04%
2019/07/09	0	0.00	1	11.10	11.15	-1	2,377	-0.04%
2019/07/05	0.5	10.95	0	0.00	11.00	0.5	2,407	0.02%
2019/07/04	0	0.00	2	11.05	11.00	-2	2,411	-0.08%
2019/07/02	0.4	10.95	0	0.00	10.95	0.4	2,411	0.02%
2019/07/01	2	10.90	0	0.00	10.90	2	2,405	0.08%
2019/06/25	1	10.95	0	0.00	10.95	1	2,438	0.04%
2019/06/21	1	11.10	0	0.00	11.10	1	2,459	0.04%
2019/06/19	1	11.10	3	11.15	11.15	-2	2,496	-0.08%
2019/06/17	0	0.00	0.1	11.20	11.20	-0.1	2,609	0.00%
2019/06/04	5	11.65	6	11.60	11.40	-1	2,734	-0.04%
2019/05/31	1	11.50	1	11.35	11.30	0	2,597	0.00%
2019/05/27	0	0.00	3	11.35	11.40	-3	2,533	-0.12%
2019/05/24	0	0.00	1	11.30	11.25	-1	2,488	-0.04%
2019/05/20	0	0.00	1	10.95	11.10	-1	2,402	-0.04%
2019/05/15	1	10.75	0	0.00	10.75	1	2,534	0.04%
2019/05/09	2	10.90	0	0.00	10.90	2	2,885	0.07%
2019/05/03	0	0.00	4	11.28	11.20	-4	2,934	-0.14%
2019/04/30	0	0.00	2	10.85	10.90	-2	2,817	-0.07%
2019/04/29	13	10.80	0	0.00	10.80	13	2,840	0.46%
2019/04/26	0	0.00	1	10.90	10.95	-1	2,835	-0.04%
2019/04/23	25	10.90	4	11.05	11.05	21	2,772	0.76%
2019/04/22	10	10.93	8	10.95	10.90	2	2,732	0.07%
2019/04/19	2	10.55	0	0.00	10.55	2	2,662	0.08%
2019/04/18	3	10.50	0	0.00	10.45	3	2,692	0.11%
2019/04/17	0	0.00	3	10.67	10.75	-3	2,699	-0.11%
2019/04/15	4	10.60	0	0.00	10.55	4	2,695	0.15%
2019/04/12	4	10.75	0	0.00	10.70	4	2,721	0.15%
2019/04/11	1	11.05	1	11.10	11.05	0	2,684	0.00%
2019/04/10	2	11.05	0	0.00	11.05	2	2,662	0.08%
2019/04/08	1	11.10	0	0.00	11.15	1	2,669	0.04%
2019/04/03	1	11.15	3	11.22	11.20	-2	2,670	-0.07%
2019/04/01	2.6	11.09	3	11.20	11.10	-0.4	2,753	-0.02%
2019/03/29	0	0.00	6	11.15	11.10	-6	2,906	-0.21%
2019/03/27	3	11.22	0	0.00	11.20	3	2,941	0.10%
2019/03/26	0	0.00	10	11.10	11.10	-10	2,923	-0.34%
2019/03/25	0	11.05	10	11.10	11.10	-10	2,915	-0.34%
2019/03/21	0	0.00	4	11.70	11.55	-4	2,866	-0.14%
2019/03/20	6	11.45	3	11.45	11.50	3	2,793	0.11%
2019/03/19	0	0.00	8.5	11.56	11.60	-8.5	2,792	-0.30%
2019/03/15	1	11.05	0	0.00	11.10	1	2,618	0.04%
2019/03/13	2.5	11.19	1	11.25	11.25	1.5	2,654	0.06%
2019/03/12	3	11.15	0	0.00	11.25	3	2,645	0.11%
2019/03/07	0.4	10.95	0	0.00	11.00	0.4	2,658	0.02%
2019/02/27	1	11.00	0	0.00	11.00	1	2,795	0.04%
2019/02/21	0	0.00	1	11.05	11.05	-1	2,818	-0.04%
2019/02/19	1	10.90	2	11.10	11.00	-1	2,818	-0.04%
2019/02/18	0	0.00	8	10.96	10.80	-8	2,767	-0.29%
2019/02/15	1	11.15	1	11.35	10.95	0	2,854	0.00%
2019/02/14	0	0.00	7	11.14	11.25	-7	2,748	-0.25%
2019/02/13	5	11.30	7	11.08	11.25	-2	2,703	-0.07%
2019/02/12	1.4	11.08	8	11.14	11.25	-6.6	2,610	-0.25%
2019/02/11	0	0.00	1	10.30	10.30	-1	2,373	-0.04%
2019/01/30	21	10.22	0	0.00	10.15	21	2,352	0.89%
2019/01/29	1	10.10	0	0.00	10.25	1	2,351	0.04%
2019/01/25	0	0.00	0	10.15	10.15	0	2,421	0.00%
2019/01/24	0	0.00	1	10.30	10.20	-1	2,450	-0.04%
2019/01/07	0	0.00	0	9.80	9.88	0	2,705	0.00%
2018/12/27	11	10.30	3	10.25	10.15	8	2,916	0.27%
2018/12/26	1	10.35	0	0.00	10.15	1	2,960	0.03%
2018/12/24	2	10.73	0	10.60	10.65	2	3,288	0.06%
2018/12/22	11	10.58	2	10.83	10.70	9	3,335	0.27%
2018/12/20	5	9.99	1	10.15	9.94	4	3,275	0.12%
2018/12/19	0.5	10.10	1	10.30	10.15	-0.5	3,415	-0.01%
2018/12/18	0	0.00	1	10.40	10.25	-1	3,679	-0.03%
2018/12/17	0	0.00	2	10.45	10.45	-2	3,711	-0.05%
2018/12/14	0	0.00	2	10.55	10.55	-2	3,748	-0.05%
2018/12/12	0	0.00	0.4	10.85	10.70	-0.4	3,992	-0.01%
2018/12/10	6	10.60	0	0.00	10.45	6	4,071	0.15%
2018/12/07	2	10.50	0	0.00	10.50	2	4,099	0.05%
2018/12/06	1	10.50	0	0.00	10.45	1	4,191	0.02%
2018/12/05	1	10.85	102	10.80	10.85	-101	4,166	-2.42%	大賣/鉅額交易
2018/12/04	2	11.10	1	11.20	11.05	1	4,217	0.02%
2018/12/03	2	10.93	2	11.13	11.15	0	4,232	0.00%
2018/11/30	2	10.80	3	10.85	10.80	-1	4,168	-0.02%
2018/11/29	1	10.90	0	0.00	11.00	1	4,141	0.02%
2018/11/27	1	10.80	0	0.00	10.95	1	4,045	0.02%
2018/11/23	2	11.03	0	0.00	11.00	2	4,004	0.05%
2018/11/21	0	0.00	2	11.25	11.25	-2	3,994	-0.05%
2018/11/19	1	11.20	0	0.00	11.25	1	4,012	0.02%
2018/11/16	100	11.30	2	11.30	11.20	98	4,128	2.37%
2018/11/15	1	11.30	0	0.00	11.25	1	4,127	0.02%
2018/11/14	0	0.00	3	11.47	11.45	-3	4,121	-0.07%
2018/11/13	3	10.95	0	0.00	11.00	3	4,064	0.07%
2018/11/12	1	11.10	0	0.00	11.10	1	4,080	0.02%
2018/11/09	0	11.10	0	0.00	11.15	0	4,114	0.00%
2018/11/08	1	11.30	20	11.45	11.25	-19	4,149	-0.46%
2018/11/07	0	0.00	5	11.30	11.35	-5	4,174	-0.12%
2018/11/05	3	11.20	0	0.00	11.25	3	4,362	0.07%
2018/11/02	25	11.20	1	11.10	11.20	24	4,356	0.55%
2018/10/26	9	10.69	0	0.00	10.45	9	4,278	0.21%
2018/10/23	0	0.00	1	11.75	11.50	-1	4,219	-0.02%
2018/10/22	0	0.00	1	11.70	11.80	-1	4,236	-0.02%
2018/10/19	0	0.00	3	11.60	11.65	-3	4,255	-0.07%
2018/10/18	0.1	11.70	7	11.55	11.70	-6.9	4,300	-0.16%
2018/10/16	5	11.90	1	12.10	12.00	4	4,299	0.09%
2018/10/15	4	12.00	0	0.00	12.00	4	4,320	0.09%
2018/10/12	4	11.55	3	11.77	11.90	1	4,382	0.02%
2018/10/11	5	11.50	0	0.00	11.45	5	4,484	0.11%
2018/10/05	7	12.79	0	0.00	12.70	7	4,527	0.15%
2018/10/04	0	0.00	6	13.19	13.30	-6	4,519	-0.13%
2018/10/03	12	13.53	14	13.78	13.35	-2	4,496	-0.04%
2018/10/02	1	13.05	2	13.15	13.15	-1	4,252	-0.02%
2018/10/01	1	13.25	0	0.00	13.25	1	4,246	0.02%
2018/09/28	7	13.15	0	0.00	12.95	7	4,241	0.17%
2018/09/27	1	13.00	5	13.00	12.90	-4	4,202	-0.10%
2018/09/26	1	13.20	6	13.05	13.15	-5	4,190	-0.12%
2018/09/25	7	12.89	0	0.00	13.15	7	4,146	0.17%
2018/09/21	5	12.65	0	0.00	12.70	5	3,916	0.13%
2018/09/20	10	12.60	0	0.00	12.40	10	3,911	0.26%
2018/09/17	0	0.00	40	12.25	12.50	-40	3,943	-1.01%
2018/09/14	0	0.00	50	12.15	12.05	-50	3,935	-1.27%
2018/09/13	0	0.00	1	11.95	11.90	-1	3,960	-0.03%
2018/09/12	0	0.00	3	11.87	11.85	-3	3,979	-0.08%
2018/09/10	31	11.20	5	11.30	11.10	26	4,209	0.62%
2018/09/07	61	11.80	1	11.80	11.75	60	4,251	1.41%
2018/09/03	1	12.15	3	12.20	12.20	-2	5,479	-0.04%
2018/08/30	2	12.33	0	0.00	12.25	2	5,679	0.04%
2018/08/29	1	12.35	11	12.35	12.35	-10	5,782	-0.17%
2018/08/28	0	0.00	10	12.45	12.35	-10	5,909	-0.17%
2018/08/24	4	12.39	0	0.00	12.35	4	6,373	0.06%
2018/08/23	10	12.69	3	12.70	12.70	7	6,664	0.11%
2018/08/21	0	0.00	3	11.80	12.00	-3	7,264	-0.04%
2018/08/16	0	0.00	3	12.30	12.25	-3	7,527	-0.04%
2018/08/13	2	12.75	166	12.61	12.55	-164	7,664	-2.14%	大賣/鉅額交易
2018/08/10	3	13.17	3	13.10	13.10	0	7,667	0.00%
2018/08/08	60	13.75	63	13.95	13.75	-3	7,762	-0.04%
2018/08/07	3	13.65	0	0.00	13.70	3	8,109	0.04%
2018/08/03	51	13.55	0	0.00	13.60	51	8,417	0.61%
2018/08/02	1	13.55	0	0.00	13.55	1	8,652	0.01%
2018/08/01	0	0.00	1	13.80	13.75	-1	8,977	-0.01%
2018/07/30	31	13.69	2	13.65	13.65	29	9,151	0.32%
2018/07/27	0	0.00	5	13.60	13.60	-5	9,351	-0.05%
2018/07/25	0	0.00	50	13.80	13.75	-50	10,127	-0.49%
2018/07/23	1	13.20	1	13.30	13.25	0	10,813	0.00%
2018/07/20	1	13.50	0	0.00	13.25	1	11,292	0.01%
2018/07/19	2.5	13.92	4	13.95	13.85	-1.5	11,552	-0.01%
2018/07/18	5.5	13.96	11	14.17	13.85	-5.5	11,902	-0.05%
2018/07/17	5	13.90	13	13.84	13.80	-8	11,997	-0.07%
2018/07/13	0	0.00	2	13.40	13.35	-2	13,308	-0.02%
2018/07/12	1	13.30	2	13.40	13.35	-1	13,655	-0.01%
2018/07/11	0	0.00	8	12.96	13.00	-8	14,145	-0.06%
2018/07/10	0	0.00	1	13.15	12.95	-1	14,680	-0.01%
2018/07/09	0	0.00	2	12.60	12.80	-2	15,078	-0.01%
2018/07/06	3	12.20	0	0.00	12.50	3	15,444	0.02%
2018/07/05	1	13.00	1	12.70	12.70	0	16,184	0.00%
2018/07/04	2	12.90	2	13.03	13.05	0	17,463	0.00%
2018/07/02	10	13.75	0	0.00	13.50	10	20,309	0.05%
2018/06/29	1	13.75	1	13.85	13.80	0	20,916	0.00%
2018/06/28	1	13.85	1	13.70	13.65	0	21,255	0.00%
2018/06/27	12	14.03	3	14.02	13.90	9	22,255	0.04%
2018/06/26	13	13.65	3	13.62	13.60	10	23,205	0.04%
2018/06/25	26	14.25	0	0.00	14.05	26	23,961	0.11%
2018/06/22	10	14.20	0	0.00	14.15	10	24,878	0.04%
2018/06/21	1	14.35	0	0.00	14.40	1	24,899	0.00%
2018/06/20	6	14.47	4	14.35	14.35	2	24,904	0.01%
2018/06/19	45	14.55	71	14.70	14.55	-26	24,906	-0.10%
2018/06/15	10	14.55	0.2	14.50	14.55	9.8	24,923	0.04%
2018/06/14	85	14.70	90	14.96	14.45	-5	24,848	-0.02%
2018/06/13	45	14.79	74	14.75	14.70	-29	24,440	-0.12%
2018/06/12	10	14.15	0	0.00	14.10	10	23,812	0.04%
2018/06/06	25	14.56	1	14.60	14.55	24	23,629	0.10%
2018/06/05	4	14.80	5	14.92	14.55	-1	23,579	0.00%
2018/06/04	2	15.03	7	15.19	14.90	-5	23,514	-0.02%
2018/06/01	1	14.50	64	14.70	14.80	-63	23,306	-0.27%
2018/05/31	0	0.00	2	14.60	14.55	-2	23,221	-0.01%
2018/05/30	3	14.82	6	14.89	14.90	-3	23,023	-0.01%
2018/05/28	1	13.95	0	0.00	13.90	1	22,576	0.00%
2018/05/25	6.2	14.10	1	14.10	14.10	5.2	22,941	0.02%
2018/05/24	6	14.27	3	14.23	14.20	3	22,970	0.01%
2018/05/23	5	14.00	0	0.00	13.95	5	23,027	0.02%
2018/05/16	62	14.60	12	14.42	14.50	50	23,085	0.22%
2018/05/15	4	14.78	11	14.78	14.70	-7	23,051	-0.03%
2018/05/14	0	0.00	1	13.95	14.00	-1	22,841	0.00%
2018/05/11	46	14.30	43	14.53	14.20	3	22,794	0.01%
2018/05/10	80.8	14.09	85	14.44	14.05	-4.2	22,677	-0.02%
2018/05/09	16	14.55	8	14.58	14.55	8	22,549	0.04%
2018/05/08	45	14.22	17	14.15	13.80	28	22,331	0.13%
2018/05/07	97	14.19	1	14.15	14.20	96	22,303	0.43%
2018/05/04	2	14.15	91	14.42	14.40	-89	22,270	-0.40%
2018/05/03	59	14.20	72	14.34	14.10	-13	22,104	-0.06%
2018/05/02	19	14.90	17	14.91	14.80	2	22,036	0.01%
2018/04/30	21	15.83	35	15.75	15.80	-14	21,551	-0.06%
2018/04/27	3	14.92	2	14.90	14.95	1	21,151	0.00%
2018/04/26	97	15.12	5	15.05	14.75	92	21,133	0.44%
2018/04/25	14	15.38	67	15.57	15.70	-53	20,731	-0.26%
2018/04/24	63	15.61	23	15.55	15.15	40	20,593	0.19%
2018/04/23	57	16.48	1	16.50	16.10	56	20,318	0.28%
2018/04/20	65	16.55	37	16.99	16.40	28	20,316	0.14%
2018/04/19	9	16.39	34	16.56	16.45	-25	20,016	-0.12%
2018/04/18	33	16.19	26	16.44	16.10	7	20,022	0.03%
2018/04/17	32	16.18	30	16.41	16.00	2	21,850	0.01%
2018/04/16	22	15.75	25	15.85	16.10	-3	22,218	-0.01%
2018/04/13	26	16.09	24	16.47	15.90	2	22,585	0.01%
2018/04/12	30.5	16.02	7	16.10	15.95	23.5	22,255	0.11%
2018/04/11	43	16.59	20	16.13	16.65	23	21,929	0.10%
2018/04/10	20	17.26	38	16.54	16.15	-18	21,196	-0.08%
2018/04/09	50	17.52	31	17.86	17.90	19	19,983	0.10%
2018/04/03	53	16.07	71	16.25	16.70	-18	18,537	-0.10%
2018/04/02	1	15.50	15	16.03	15.55	-14	17,694	-0.08%
2018/03/31	14	15.31	23	15.41	15.10	-9	17,151	-0.05%
2018/03/30	35	15.83	37	15.73	15.25	-2	16,948	-0.01%
2018/03/29	1	15.15	34	14.95	15.00	-33	15,991	-0.21%
2018/03/28	51	14.13	23	14.53	14.10	28	15,053	0.19%
2018/03/27	36	14.05	40	14.03	14.10	-4	14,266	-0.03%
2018/03/26	0	0.00	47	13.20	13.10	-47	13,432	-0.35%
2018/03/23	50	12.90	0	0.00	12.85	50	13,663	0.37%
2018/03/22	2	13.10	1	13.05	13.05	1	14,101	0.01%
2018/03/21	15	13.45	133	13.34	13.45	-118	14,098	-0.84%	大賣/鉅額交易
2018/03/19	0	0.00	1	13.05	12.90	-1	14,160	-0.01%
2018/03/16	51	13.00	50	13.15	12.95	1	14,312	0.01%
2018/03/14	0	0.00	17	12.97	12.90	-17	14,940	-0.11%
2018/03/13	5	13.25	0	0.00	13.00	5	15,727	0.03%
2018/03/12	3	12.88	11	12.86	12.85	-8	16,159	-0.05%
2018/03/09	13	13.00	0	0.00	12.95	13	16,574	0.08%
2018/03/08	0	0.00	10	13.30	13.20	-10	17,110	-0.06%
2018/03/07	2	13.13	0	0.00	13.05	2	17,678	0.01%
2018/03/06	40	13.70	1	13.65	13.50	39	18,586	0.21%
2018/03/05	44	13.98	0	0.00	13.55	44	19,631	0.22%
2018/03/01	1	14.15	45	14.18	14.00	-44	21,225	-0.21%
2018/02/27	17	13.99	34	14.01	14.00	-17	21,425	-0.08%
2018/02/26	55	13.76	5	13.65	13.55	50	21,188	0.24%
2018/02/23	6	13.70	45	13.45	13.70	-39	21,268	-0.18%
2018/02/22	2	12.98	12	12.95	12.95	-10	21,431	-0.05%
2018/02/21	60	13.00	3	13.02	13.00	57	21,854	0.26%
2018/02/12	3	12.63	17	12.60	12.60	-14	21,895	-0.06%
2018/02/09	9	11.33	5	12.11	12.40	4	22,394	0.02%
2018/02/08	5	12.25	4	12.15	12.05	1	22,327	0.00%
2018/02/07	18	12.39	1	12.35	12.50	17	22,386	0.08%
2018/02/06	8	11.99	10	11.95	11.80	-2	22,465	-0.01%
2018/02/05	6	12.87	5	13.15	13.05	1	22,689	0.00%
2018/02/02	1	13.55	2	14.07	13.40	-1	23,266	0.00%
2018/02/01	3	13.43	18	13.58	13.45	-15	23,966	-0.06%
2018/01/31	2	13.15	1	13.05	13.30	1	23,942	0.00%
2018/01/30	39	13.41	5	13.20	13.15	34	23,941	0.14%
2018/01/29	2	13.60	10	13.50	13.50	-8	23,884	-0.03%
2018/01/26	7	13.65	19	13.62	13.60	-12	23,907	-0.05%
2018/01/25	27	13.82	9	14.11	13.70	18	23,955	0.08%
2018/01/24	3	13.60	8	13.55	13.60	-5	23,884	-0.02%
2018/01/23	3	13.75	8	13.71	13.75	-5	23,935	-0.02%
2018/01/22	15	13.76	15	13.60	13.65	0	24,033	0.00%
2018/01/19	6	14.08	0	0.00	14.15	6	24,310	0.02%
2018/01/18	16	14.20	46	14.04	14.00	-30	24,664	-0.12%
2018/01/17	10	14.43	10	14.40	14.25	0	24,934	0.00%
2018/01/16	1	14.05	4	14.35	14.55	-3	24,889	-0.01%
2018/01/15	65	14.38	7	14.63	14.20	58	24,884	0.23%
2018/01/12	18	14.98	12	15.20	14.85	6	24,415	0.02%
2018/01/11	109	15.33	71	15.67	14.80	38	23,839	0.16%	大買/
2018/01/10	13.6	14.63	33	14.83	15.00	-19.5	21,688	-0.09%
2018/01/09	44.4	14.24	52	14.16	14.25	-7.6	20,880	-0.04%
2018/01/08	1	13.80	32	13.75	13.60	-31	20,377	-0.15%
2018/01/05	31	13.60	0	0.00	13.55	31	20,271	0.15%
2018/01/04	0	0.00	1	13.65	13.65	-1	20,210	0.00%
2018/01/03	5	13.68	0	0.00	13.70	5	20,244	0.02%
2018/01/02	1	13.95	1	14.20	13.75	0	20,170	0.00%