大亞 (1609)-元大-大灣券商分點個股進出

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
57.6
漲跌
▼2.4
漲幅
-4.00%
成交量
55,453張
產業
上市電器電纜類股
907人加入追蹤

立即追蹤
本地時間:14:30

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

大亞 (1609)籌碼相關－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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
2024/04/29	60.1	58.04	22.6	58.32	57.60	37.5	60,379	0.06%
2024/04/26	71.1	61.02	62	60.83	60.00	9	59,620	0.02%
2024/04/25	87.3	60.89	84.1	61.02	60.90	3.1	58,696	0.01%
2024/04/24	161.1	59.92	172.7	60.27	60.50	-11.6	57,532	-0.02%	大買/大賣/
2024/04/23	144.5	58.47	170.2	58.30	57.60	-25.7	55,336	-0.05%	大買/大賣/
2024/04/22	399.3	61.17	353.3	62.01	57.80	46	53,268	0.09%	大買/大賣/
2024/04/19	597.3	64.85	500.2	65.23	64.20	97.1	51,577	0.19%	大買/大賣/
2024/04/18	95.4	63.60	80.3	64.01	64.70	15.1	45,068	0.03%
2024/04/17	265	57.76	376.3	57.72	58.90	-111.3	42,476	-0.26%	大買/大賣/鉅額交易
2024/04/16	414.4	55.67	353.8	55.07	53.60	60.6	40,749	0.15%	大買/大賣/
2024/04/15	72.3	55.11	113.8	55.14	55.60	-41.5	36,988	-0.11%	大賣/
2024/04/12	72.1	48.42	106.9	49.17	50.60	-34.8	34,024	-0.10%	大賣/
2024/04/11	63.4	46.70	46.7	47.01	46.00	16.7	32,414	0.05%
2024/04/10	77.9	46.64	97	46.80	46.70	-19.1	31,471	-0.06%
2024/04/09	68.5	44.93	139.1	45.34	45.55	-70.6	29,793	-0.24%	大賣/
2024/04/08	52	43.23	59.2	43.11	43.10	-7.3	28,049	-0.03%
2024/04/03	51.6	41.91	40	41.31	41.15	11.6	27,536	0.04%
2024/04/02	32.3	42.21	47.1	41.99	41.75	-14.8	27,355	-0.05%
2024/04/01	27	42.85	15	42.71	42.60	12	27,068	0.04%
2024/03/29	63.2	43.25	48	43.12	43.00	15.2	26,844	0.06%
2024/03/28	72.1	44.75	58.1	44.62	44.20	14	26,243	0.05%
2024/03/27	80.5	45.06	62	44.64	44.05	18.5	25,546	0.07%
2024/03/26	139.7	45.49	157.5	45.39	43.80	-17.8	24,475	-0.07%	大買/大賣/
2024/03/25	211.4	44.43	217.3	44.50	45.40	-5.8	22,208	-0.03%	大買/大賣/
2024/03/22	42.6	41.66	124.4	41.83	42.45	-81.8	18,720	-0.44%	大賣/
2024/03/21	24	38.25	58.6	38.30	38.60	-34.6	16,948	-0.20%
2024/03/20	33.8	37.53	9	37.70	37.35	24.8	16,636	0.15%
2024/03/19	34	38.53	36	38.56	38.10	-2	16,490	-0.01%
2024/03/18	15	38.26	44.2	38.44	38.45	-29.2	16,303	-0.18%
2024/03/15	33	38.00	34	38.08	37.95	-1	16,333	-0.01%
2024/03/14	73.2	38.08	71.1	38.46	37.85	2.1	16,455	0.01%
2024/03/13	33	37.30	19	37.17	36.85	14	15,554	0.09%
2024/03/12	0	0.00	13	37.20	37.20	-13	16,240	-0.08%
2024/03/11	2	35.95	1	36.25	36.30	1	16,078	0.01%
2024/03/08	8.1	36.51	10	36.11	36.05	-1.9	16,116	-0.01%
2024/03/07	38	37.00	16	36.92	36.70	22	16,013	0.14%
2024/03/06	70.1	38.30	75.1	38.37	37.50	-5	15,653	-0.03%
2024/03/05	13.6	36.73	8	37.13	36.35	5.6	14,187	0.04%
2024/03/04	25	37.40	10.1	37.53	36.95	14.9	14,009	0.11%
2024/03/01	15.2	37.77	43.5	37.81	37.85	-28.3	13,745	-0.21%
2024/02/29	18	37.07	35.4	37.48	37.50	-17.4	13,258	-0.13%
2024/02/27	21	36.04	2	36.55	35.65	19	12,912	0.15%
2024/02/26	27.1	36.88	23	37.14	36.45	4.1	12,829	0.03%
2024/02/23	16	36.43	10	36.49	36.25	6	12,302	0.05%
2024/02/22	2.5	36.36	7	36.61	36.40	-4.5	12,200	-0.04%
2024/02/21	8	36.12	17	36.29	36.15	-9	12,059	-0.07%
2024/02/20	10	36.22	7	35.86	35.90	3	12,000	0.02%
2024/02/19	5	36.48	20.1	36.52	36.30	-15.1	11,892	-0.13%
2024/02/16	5	35.77	14	35.92	35.90	-9	11,753	-0.08%
2024/02/15	7.2	35.06	7	35.01	35.25	0.2	11,571	0.00%
2024/02/05	17	34.49	18	34.49	34.50	-1	11,525	-0.01%
2024/02/02	11	35.21	13	34.97	34.80	-2	11,490	-0.02%
2024/02/01	3	35.18	8	35.13	35.40	-5	11,408	-0.04%
2024/01/31	8	34.75	11	35.09	34.95	-3	11,447	-0.03%
2024/01/30	2	35.10	18	35.08	34.90	-16	11,431	-0.14%
2024/01/29	2	34.55	7	34.74	34.80	-5	11,439	-0.04%
2024/01/26	9	34.75	0	0.00	34.60	9	11,464	0.08%
2024/01/25	12	35.05	1	35.05	34.85	11	11,468	0.10%
2024/01/24	4	35.36	1	35.50	35.35	3	11,461	0.03%
2024/01/23	5	35.60	10	35.52	35.40	-5	11,477	-0.04%
2024/01/22	8	34.99	12	35.31	35.35	-4	11,439	-0.04%
2024/01/19	23.1	34.94	3	34.98	34.80	20.1	11,317	0.18%
2024/01/18	20	34.60	8	34.31	34.80	12	11,228	0.11%
2024/01/17	24	35.11	9.1	35.08	34.60	14.9	11,190	0.13%
2024/01/16	45	35.80	12.2	36.00	35.50	32.8	11,067	0.30%
2024/01/15	35	36.39	159.2	36.73	36.90	-124.2	10,747	-1.16%	大賣/鉅額交易
2024/01/12	2	34.27	2	34.25	34.15	0	9,522	0.00%
2024/01/11	2	33.85	11	34.03	34.10	-9	9,592	-0.09%
2024/01/10	11	33.22	3	33.22	33.25	8	9,701	0.08%
2024/01/09	7	33.71	7	33.80	33.65	0	9,803	0.00%
2024/01/08	1	34.25	4.4	34.30	34.10	-3.4	9,826	-0.03%
2024/01/05	3	34.35	2.2	34.34	34.30	0.8	9,894	0.01%
2024/01/04	8	34.93	6.8	35.12	34.60	1.2	9,942	0.01%
2024/01/03	9	34.90	10	35.10	34.70	-1	10,003	-0.01%
2024/01/02	5	34.75	18	34.99	35.00	-13	9,946	-0.13%
2023/12/29	12	34.62	19	34.65	34.50	-7	9,959	-0.07%
2023/12/28	1	34.35	28	34.98	35.00	-27	9,956	-0.27%
2023/12/27	3	34.15	4	34.23	34.00	-1	10,054	-0.01%
2023/12/26	8	33.81	5	33.93	33.95	3	10,500	0.03%
2023/12/25	1	34.15	0	0.00	33.75	1	11,418	0.01%
2023/12/22	6	34.04	0	0.00	33.90	6	11,866	0.05%
2023/12/21	2	34.35	1.1	34.31	34.30	0.9	12,507	0.01%
2023/12/20	7	33.94	3	34.03	34.20	4	12,617	0.03%
2023/12/19	14	33.46	16	33.56	33.45	-2	12,665	-0.02%
2023/12/18	30.5	34.19	40	34.23	33.90	-9.5	12,681	-0.07%
2023/12/15	13	34.63	18	34.63	34.40	-5	12,693	-0.04%
2023/12/14	14	34.68	11	34.91	34.55	3	12,628	0.02%
2023/12/13	36	35.14	16	35.01	34.85	20	12,503	0.16%
2023/12/12	34	35.97	34	35.89	35.60	0	12,373	0.00%
2023/12/11	65	36.11	45.2	36.35	35.80	19.8	11,967	0.17%
2023/12/08	58.1	35.75	35.2	35.75	35.60	22.9	11,478	0.20%
2023/12/07	102.2	35.31	143.1	35.36	35.95	-40.9	11,007	-0.37%	大買/大賣/
2023/12/06	4	33.71	13	33.92	33.95	-9	10,073	-0.09%
2023/12/05	25	33.36	14	33.46	33.45	11	10,041	0.11%
2023/12/04	16	34.55	16	34.53	33.95	0	9,961	0.00%
2023/12/01	24	34.09	11.7	34.14	33.90	12.3	9,871	0.13%
2023/11/30	13	34.06	0	34.15	34.05	13	9,922	0.13%
2023/11/29	13	34.25	4	34.25	34.25	9	9,996	0.09%
2023/11/28	5	34.16	20.5	34.23	34.45	-15.5	10,079	-0.15%
2023/11/27	28	34.18	9	34.27	34.00	19	10,284	0.18%
2023/11/24	13	34.34	27	34.37	34.20	-14	10,226	-0.14%
2023/11/22	2	33.63	16	33.61	33.55	-14	9,990	-0.14%
2023/11/21	19.1	33.78	23	33.79	33.70	-3.9	10,061	-0.04%
2023/11/20	2	33.35	11	33.33	33.50	-9	10,060	-0.09%
2023/11/17	11	33.31	5	33.24	33.25	6	10,102	0.06%
2023/11/16	7	32.90	2	32.80	33.00	5	10,190	0.05%
2023/11/15	8	32.70	5.9	32.68	32.75	2.1	10,289	0.02%
2023/11/14	14	32.13	0	0.00	32.05	14	10,528	0.13%
2023/11/13	2	32.03	4	32.33	32.45	-2	10,919	-0.02%
2023/11/10	10	32.31	0	0.00	32.25	10	11,057	0.09%
2023/11/09	15	32.44	34	32.75	32.55	-19	11,263	-0.17%
2023/11/08	8	32.79	12	32.85	32.60	-4	11,569	-0.03%
2023/11/07	2	33.15	0	0.00	33.15	2	11,769	0.02%
2023/11/06	22	33.31	6	33.41	33.45	16	12,119	0.13%
2023/11/03	11	33.02	7	33.02	32.80	4	12,498	0.03%
2023/11/02	6	32.37	9	32.34	32.50	-3	12,697	-0.02%
2023/11/01	13	31.85	23	31.87	31.90	-10	13,002	-0.08%
2023/10/31	45	32.37	10	32.26	32.00	35	13,902	0.25%
2023/10/30	14	33.26	0	0.00	32.80	14	16,190	0.09%
2023/10/27	6	32.90	1	32.85	32.80	5	16,241	0.03%
2023/10/26	3	32.83	2	33.10	32.80	1	16,488	0.01%
2023/10/25	18	33.79	1	34.00	33.45	17	16,712	0.10%
2023/10/24	9	33.19	39	32.96	33.40	-30	16,883	-0.18%
2023/10/23	5.1	32.82	10	33.08	33.05	-4.9	17,175	-0.03%
2023/10/20	34	32.15	1	32.20	32.10	33	17,530	0.19%
2023/10/19	31	32.90	1	32.65	32.80	30	18,760	0.16%
2023/10/18	25	33.17	16	33.18	32.90	9	19,514	0.05%
2023/10/17	23	33.83	5.2	33.91	33.60	17.8	19,983	0.09%
2023/10/16	12	34.30	3	34.62	34.25	9	20,170	0.04%
2023/10/13	15	35.11	3	35.27	34.95	12	21,179	0.06%
2023/10/12	24	35.54	26	35.46	35.50	-2	22,483	-0.01%
2023/10/11	15.1	35.75	3	35.92	35.35	12.1	22,863	0.05%
2023/10/06	20.1	36.74	21.1	36.56	36.40	-1.1	23,403	0.00%
2023/10/05	31	37.17	11.2	36.98	36.90	19.8	23,809	0.08%
2023/10/04	6	37.01	6	37.01	36.85	0	24,245	0.00%
2023/10/03	49.1	38.33	29.6	38.25	37.75	19.4	24,742	0.08%
2023/10/02	37	39.09	33.1	38.85	38.60	3.9	24,700	0.02%
2023/09/28	17.6	37.87	74.3	37.99	38.45	-56.7	24,534	-0.23%
2023/09/27	24	36.73	17	36.88	36.70	7	24,392	0.03%
2023/09/26	33.3	36.62	141.8	36.27	36.35	-108.5	24,300	-0.45%	大賣/鉅額交易
2023/09/25	5	34.88	10.1	35.07	35.25	-5.1	24,137	-0.02%
2023/09/22	6.3	33.70	5.2	33.89	34.40	1.1	24,427	0.00%
2023/09/21	25.1	33.74	1.1	34.16	33.45	24	24,577	0.10%
2023/09/20	18	34.02	7.4	34.11	34.10	10.6	24,714	0.04%
2023/09/19	20	34.31	7	34.19	34.10	13	25,156	0.05%
2023/09/18	4.5	34.83	2	34.80	34.65	2.5	25,310	0.01%
2023/09/15	5	34.92	1	35.10	35.10	4	25,673	0.02%
2023/09/13	15.1	34.47	4	34.70	34.40	11.1	26,462	0.04%
2023/09/12	35	35.00	4	34.89	34.80	31	27,933	0.11%
2023/09/11	21	35.60	3	35.57	35.15	18	28,871	0.06%
2023/09/08	7	36.37	1	35.95	35.95	6	29,379	0.02%
2023/09/07	6	36.35	6	36.36	36.35	0	30,161	0.00%
2023/09/06	1	36.40	8	36.33	36.25	-7	31,062	-0.02%
2023/09/05	10	36.30	10.2	36.04	36.10	-0.2	32,646	0.00%
2023/09/04	20	36.61	14	36.48	36.45	6	35,956	0.02%
2023/09/01	3	36.62	0	0.00	36.45	3	38,926	0.01%
2023/08/31	11	36.71	24.6	36.45	36.95	-13.6	42,430	-0.03%
2023/08/30	6	35.75	8	35.97	35.75	-2	43,137	0.00%
2023/08/29	5.1	35.05	5	35.36	35.50	0.1	43,762	0.00%
2023/08/28	20.1	35.37	6	35.13	35.15	14.1	43,860	0.03%
2023/08/25	2	35.83	7	35.98	36.00	-5	43,928	-0.01%
2023/08/24	4	36.19	3	36.10	35.85	1	44,056	0.00%
2023/08/23	3.1	35.75	3.3	35.99	35.90	-0.3	44,190	0.00%
2023/08/22	4.2	36.04	2	35.90	35.85	2.2	44,503	0.00%
2023/08/21	2.3	36.31	14	36.48	36.35	-11.7	44,699	-0.03%
2023/08/18	21	36.19	32	36.42	36.00	-11	44,769	-0.02%
2023/08/17	38	35.94	21	36.01	36.15	17	44,812	0.04%
2023/08/16	4.1	34.52	14	34.96	35.15	-9.9	45,047	-0.02%
2023/08/15	18	34.46	13	34.69	34.70	5	45,745	0.01%
2023/08/14	8	34.00	3.2	33.71	33.60	4.8	46,303	0.01%
2023/08/11	31	34.99	9	34.98	34.65	22	46,414	0.05%
2023/08/10	29.1	36.11	11	36.07	35.70	18.1	46,556	0.04%
2023/08/09	38.2	37.35	25	37.26	36.85	13.2	46,722	0.03%
2023/08/08	10.6	36.83	9	36.72	36.55	1.6	46,782	0.00%
2023/08/07	14	36.70	10	36.84	37.00	4	47,425	0.01%
2023/08/04	49	37.07	30	37.16	37.35	19	48,362	0.04%
2023/08/02	129	39.45	143	39.86	39.25	-14	48,205	-0.03%	大買/大賣/
2023/08/01	5.1	37.62	3	37.57	37.50	2.1	46,944	0.00%
2023/07/31	5	37.89	3.2	38.08	37.65	1.8	48,426	0.00%
2023/07/28	10.9	37.98	3	38.00	38.05	7.9	50,109	0.02%
2023/07/27	16	38.37	21	38.41	38.55	-5	50,332	-0.01%
2023/07/26	41.2	38.49	4	39.16	38.35	37.2	50,990	0.07%
2023/07/25	14	38.97	21	39.16	39.25	-7	50,730	-0.01%
2023/07/24	61.1	39.92	48	40.48	38.80	13.1	50,319	0.03%
2023/07/21	22	39.85	39.2	39.81	39.75	-17.2	49,129	-0.04%
2023/07/20	15	39.26	28.2	39.36	39.60	-13.2	48,499	-0.03%
2023/07/19	25	38.27	12	38.14	38.25	13	48,038	0.03%
2023/07/18	51	39.85	30	39.98	38.55	21	47,915	0.04%
2023/07/17	18.5	39.52	53	39.32	39.45	-34.5	47,115	-0.07%
2023/07/14	40.8	38.09	13.4	37.86	37.60	27.4	46,247	0.06%
2023/07/13	43.1	39.01	22.2	38.74	38.05	20.9	46,233	0.05%
2023/07/12	9	39.43	22.5	39.43	39.40	-13.5	45,854	-0.03%
2023/07/11	21.2	39.06	37	39.49	38.70	-15.8	46,018	-0.03%
2023/07/10	11.2	39.18	21	39.17	38.95	-9.8	46,535	-0.02%
2023/07/07	25.1	38.02	26	37.83	37.90	-0.9	47,187	0.00%
2023/07/06	13	38.31	5	38.31	38.10	8	47,423	0.02%
2023/07/05	47	39.09	39.2	39.14	39.15	7.8	47,541	0.02%
2023/07/04	18	38.47	57	38.40	38.25	-39	47,450	-0.08%
2023/07/03	37	39.02	37.2	38.86	38.60	-0.2	47,692	0.00%
2023/06/30	17	38.34	31	38.19	38.60	-14	47,357	-0.03%
2023/06/29	7	37.19	10	37.48	37.40	-3	47,382	-0.01%
2023/06/28	13	36.90	2.6	36.99	36.75	10.4	47,669	0.02%
2023/06/27	39.1	37.51	19	37.88	36.95	20.1	47,668	0.04%
2023/06/26	12	37.85	4	37.66	38.10	8	48,044	0.02%
2023/06/21	33	38.05	12	38.24	38.00	21	48,710	0.04%
2023/06/20	11.1	38.41	18	38.56	38.70	-7	48,365	-0.01%
2023/06/19	22	38.53	23.5	38.36	38.15	-1.5	48,045	0.00%
2023/06/16	89	39.32	50.7	39.41	38.50	38.3	47,705	0.08%
2023/06/15	41.5	37.55	30	37.70	38.10	11.5	46,305	0.02%
2023/06/14	28	38.20	12.2	37.88	37.60	15.8	45,571	0.03%
2023/06/13	22	38.09	9.3	38.00	37.80	12.8	45,133	0.03%
2023/06/12	29.3	38.64	23	38.53	38.40	6.3	44,542	0.01%
2023/06/09	81.1	39.86	68	39.59	39.50	13.1	43,814	0.03%
2023/06/08	123	40.55	113.6	40.54	40.50	9.4	42,292	0.02%	大買/大賣/
2023/06/07	105	37.60	136.6	37.83	39.20	-31.6	39,128	-0.08%	大買/大賣/
2023/06/06	132.1	36.37	109	36.02	35.65	23.1	36,364	0.06%	大買/大賣/
2023/06/05	13.2	32.83	116.4	34.20	34.80	-103.2	33,276	-0.31%	大賣/鉅額交易
2023/06/02	27	31.88	75	31.77	31.65	-48	32,861	-0.15%
2023/06/01	24	30.99	24	31.13	30.85	0	32,232	0.00%
2023/05/31	6	30.75	9	30.93	31.10	-3	32,140	-0.01%
2023/05/30	35.8	30.77	4	30.64	30.50	31.8	32,073	0.10%
2023/05/29	11	31.19	10	31.19	31.00	1	31,878	0.00%
2023/05/26	30.1	30.63	15	30.72	30.75	15.1	31,692	0.05%
2023/05/25	44	31.81	19.3	31.82	31.20	24.7	31,400	0.08%
2023/05/24	4	31.61	34	31.61	31.60	-30	31,212	-0.10%
2023/05/23	12.2	31.78	23	31.79	31.75	-10.8	31,263	-0.03%
2023/05/22	7	31.69	61.2	31.71	31.80	-54.2	31,141	-0.17%
2023/05/19	59.2	31.71	25	31.92	31.25	34.2	30,602	0.11%
2023/05/18	31	31.44	58	31.38	31.35	-27	30,165	-0.09%
2023/05/17	15	30.88	28	30.96	30.50	-13	29,950	-0.04%
2023/05/16	14	30.48	12	30.50	30.60	2	29,520	0.01%
2023/05/15	37	29.99	35	29.86	30.25	2	29,140	0.01%
2023/05/12	32.4	29.77	11	29.51	29.55	21.4	28,650	0.07%
2023/05/11	32.4	29.77	11	29.51	28.95	21.4	28,352	0.08%
2023/05/10	147	31.43	131	30.72	30.90	16	27,516	0.06%	大買/大賣/
2023/05/09	34.1	30.65	16	30.38	30.05	18.1	26,294	0.07%
2023/05/08	17.2	31.56	34	31.68	32.00	-16.8	25,548	-0.07%
2023/05/05	90.3	31.37	76.3	31.40	31.30	14	24,560	0.06%
2023/05/04	67	30.70	113.4	30.75	31.00	-46.4	23,319	-0.20%	大賣/
2023/05/03	8.1	28.97	17	28.98	28.95	-8.9	22,140	-0.04%
2023/05/02	23	28.62	157.8	28.95	29.20	-134.8	22,145	-0.61%	大賣/鉅額交易
2023/04/28	2	27.45	6	27.55	27.40	-4	21,305	-0.02%
2023/04/27	4	26.99	34	27.04	27.05	-30	21,187	-0.14%
2023/04/26	4.1	26.83	7	26.85	27.10	-2.9	21,097	-0.01%
2023/04/25	64.1	27.18	6	27.21	27.30	58.1	20,958	0.28%
2023/04/24	4	27.83	16	27.75	27.80	-12	20,783	-0.06%
2023/04/21	31	27.44	69	27.02	27.10	-38	20,617	-0.18%
2023/04/20	20	27.91	6	27.85	27.80	14	20,428	0.07%
2023/04/19	37.1	27.95	29.7	28.23	28.40	7.5	20,163	0.04%
2023/04/18	137.9	27.69	8.2	27.71	27.45	129.7	19,694	0.66%	大買/鉅額交易
2023/04/17	6.1	28.49	17	28.64	28.40	-10.9	19,352	-0.06%
2023/04/14	15	28.98	123	29.07	28.60	-108	19,482	-0.55%	大賣/鉅額交易
2023/04/13	44	28.73	28.5	28.73	28.70	15.5	18,938	0.08%
2023/04/12	33	28.37	27.5	28.31	28.70	5.5	17,837	0.03%
2023/04/11	14.1	27.60	22	27.52	27.35	-7.9	16,489	-0.05%
2023/04/10	13	27.05	18	27.28	26.85	-5	15,894	-0.03%
2023/04/07	30.5	27.06	14.4	27.16	27.20	16.1	15,446	0.10%
2023/04/06	12.2	26.74	28	26.85	26.75	-15.8	14,737	-0.11%
2023/03/31	12	25.91	5	25.99	25.85	7	14,106	0.05%
2023/03/30	30	26.47	20.3	26.51	26.15	9.7	13,930	0.07%
2023/03/29	20	26.47	33	26.43	26.55	-13	13,503	-0.10%
2023/03/28	16.1	25.79	5	25.72	25.50	11.1	12,991	0.09%
2023/03/27	52	26.97	43.3	27.11	26.25	8.7	12,779	0.07%
2023/03/24	20	26.29	54	26.15	26.15	-34	11,861	-0.29%
2023/03/23	2	24.85	0	24.90	25.05	2	10,985	0.02%
2023/03/22	14	24.88	2	25.00	24.75	12	11,030	0.11%
2023/03/21	26	25.45	0	25.65	25.00	26	10,986	0.24%
2023/03/20	10.9	24.95	11	25.08	25.20	-0.1	10,938	0.00%
2023/03/17	23	25.47	12	24.89	24.95	11	10,975	0.10%
2023/03/16	24	25.25	8	25.36	25.40	16	10,732	0.15%
2023/03/15	7	26.11	10	26.07	26.05	-3	10,642	-0.03%
2023/03/14	32	25.59	44.1	25.58	25.55	-12.1	10,649	-0.11%
2023/03/13	14	24.32	14	24.44	24.80	0	10,504	0.00%
2023/03/10	120	24.96	19	25.39	24.95	101	10,655	0.95%	大買/鉅額交易
2023/03/09	12	26.42	6	26.68	26.20	6	10,463	0.06%
2023/03/08	15	26.81	11.3	26.53	27.05	3.7	10,247	0.04%
2023/03/07	19	25.98	57.8	25.74	25.80	-38.8	9,690	-0.40%
2023/03/06	2	24.75	6	25.09	24.90	-4	9,105	-0.04%
2023/03/03	0	0.00	22.2	24.61	24.60	-22.2	8,982	-0.25%
2023/03/02	3	24.87	6	24.74	24.90	-3	8,879	-0.03%
2023/03/01	0	0.00	0.1	24.05	24.15	-0.1	8,746	0.00%
2023/02/24	2	24.30	1	24.30	24.25	1	8,686	0.01%
2023/02/23	6	24.70	7	24.82	24.60	-1	8,618	-0.01%
2023/02/22	10.1	25.16	15	24.87	24.90	-4.9	8,528	-0.06%
2023/02/21	32	25.11	19.6	25.32	25.20	12.4	8,367	0.15%
2023/02/20	16	24.88	13.2	25.04	25.05	2.8	8,186	0.03%
2023/02/17	3	24.30	17	24.31	24.35	-14	8,247	-0.17%
2023/02/16	15	24.52	16	24.68	24.50	-1	8,317	-0.01%
2023/02/15	23	24.31	20.1	24.40	24.40	3	7,883	0.04%
2023/02/14	2	23.30	33	23.30	23.15	-31	7,305	-0.42%
2023/02/13	11	23.43	1	23.50	23.30	10	7,282	0.14%
2023/02/10	2.9	23.42	2	23.25	23.30	0.9	7,222	0.01%
2023/02/09	18	23.85	10.1	23.86	23.60	7.9	7,214	0.11%
2023/02/08	20	23.40	0	0.00	23.25	20	7,010	0.29%
2023/02/07	0	0.00	1	23.10	23.50	-1	6,953	-0.01%
2023/02/06	1	23.15	4	23.30	23.15	-3	6,919	-0.04%
2023/02/03	5.1	23.47	3.1	23.70	23.50	2	6,878	0.03%
2023/02/02	8.1	24.11	26.1	23.96	23.95	-18	6,752	-0.27%
2023/02/01	37.1	23.98	54	24.01	24.10	-16.9	6,397	-0.26%
2023/01/31	31	22.06	66.3	22.38	23.00	-35.3	5,630	-0.63%
2023/01/30	10	20.74	14	21.05	21.15	-4	5,137	-0.08%
2023/01/17	3	20.43	0	0.00	20.55	3	5,089	0.06%
2023/01/13	3	20.75	1	20.35	20.35	2	5,137	0.04%
2023/01/12	10	20.93	15	20.69	20.65	-5	5,133	-0.10%
2023/01/11	0	0.00	1	20.55	20.50	-1	5,090	-0.02%
2023/01/10	11	20.45	1	20.45	20.45	10	5,085	0.20%
2023/01/09	20	20.85	10	20.85	20.80	10	5,067	0.20%
2023/01/06	13	20.84	1	20.95	20.80	12	5,054	0.24%
2023/01/05	3	21.32	1	21.40	21.25	2	5,063	0.04%
2023/01/04	29	21.93	34.1	21.73	21.50	-5.1	4,984	-0.10%
2023/01/03	4	20.95	26	20.82	20.85	-22	4,544	-0.48%
2022/12/30	0	0.00	2	20.35	20.30	-2	4,385	-0.05%
2022/12/29	0	0.00	1	20.15	20.15	-1	4,372	-0.02%
2022/12/27	11	20.70	15	20.57	20.55	-4	4,356	-0.09%
2022/12/23	0	0.00	3	20.45	20.50	-3	4,347	-0.07%
2022/12/22	7	20.55	0	0.00	20.40	7	4,360	0.16%
2022/12/21	11	20.61	0	0.00	20.25	11	4,403	0.25%
2022/12/20	5	19.84	3	19.88	19.75	2	4,355	0.05%
2022/12/19	4	20.25	0	0.00	20.15	4	4,377	0.09%
2022/12/16	5	20.53	0	0.00	20.75	5	4,371	0.11%
2022/12/15	0	0.00	1	20.90	20.95	-1	4,337	-0.02%
2022/12/14	0	0.00	3	20.80	20.75	-3	4,303	-0.07%
2022/12/13	0	0.00	18	20.55	20.50	-18	4,265	-0.42%
2022/12/12	18.1	20.98	55	20.92	20.85	-36.9	4,301	-0.86%
2022/12/09	80	20.76	109	20.62	20.80	-29	4,192	-0.69%	大賣/
2022/12/08	51	20.30	1	20.45	20.20	50	4,016	1.24%
2022/12/07	16.6	20.43	20	20.70	20.00	-3.4	3,986	-0.08%
2022/12/06	6	21.31	9	20.89	20.75	-3	3,905	-0.08%
2022/12/05	11	20.50	8	20.58	20.60	3	3,654	0.08%
2022/12/02	61	20.45	52	20.25	20.65	9	3,587	0.25%
2022/12/01	37	19.51	23	19.64	19.45	14	3,338	0.42%
2022/11/30	18	19.99	14	19.28	19.70	4	3,315	0.12%
2022/11/29	20	18.99	12	18.68	19.05	8	3,186	0.25%
2022/11/25	2	18.83	0	0.00	18.65	2	3,240	0.06%
2022/11/24	0	0.00	5	18.75	18.80	-5	3,240	-0.15%
2022/11/22	13	18.61	10	18.55	18.55	3	3,316	0.09%
2022/11/21	0	0.00	1	18.95	18.55	-1	3,392	-0.03%
2022/11/18	3	18.68	2	18.80	18.50	1	3,406	0.03%
2022/11/17	15	18.96	11.1	18.98	19.00	3.9	3,389	0.12%
2022/11/16	6	19.08	15.1	19.30	18.95	-9.1	3,367	-0.27%
2022/11/15	8	19.26	17.1	19.44	19.40	-9.1	3,289	-0.28%
2022/11/14	18	18.50	27	18.08	18.90	-9	2,968	-0.30%
2022/11/11	1.1	17.31	0	0.00	17.20	1.1	2,765	0.04%
2022/11/10	0	0.00	1.1	17.30	17.20	-1.1	2,787	-0.04%
2022/11/09	11.2	17.59	0	0.00	17.50	11.2	2,813	0.40%
2022/11/08	1	17.50	15	17.50	17.45	-14	2,842	-0.49%
2022/11/07	9	17.56	8	17.46	17.55	1	2,843	0.04%
2022/11/04	13.8	16.91	0	0.00	17.00	13.8	2,830	0.49%
2022/11/02	4	17.10	0	0.00	17.00	4	2,906	0.14%
2022/10/28	0	0.00	22	16.85	16.45	-22	3,124	-0.70%
2022/10/27	0	0.00	83	16.73	16.85	-83	3,447	-2.41%
2022/10/25	52	16.92	0	0.00	16.65	52	3,537	1.47%
2022/10/24	59	16.97	12	16.75	16.75	47	3,550	1.32%
2022/10/21	0	0.00	1	16.25	16.20	-1	3,555	-0.03%
2022/10/20	2	15.98	0.4	16.60	16.55	1.6	3,560	0.04%
2022/10/19	11	16.66	0	0.00	16.40	11	3,557	0.31%
2022/10/18	3	16.45	0	0.00	16.50	3	3,638	0.08%
2022/10/17	1	15.71	0	0.00	16.30	1	3,648	0.03%
2022/10/14	4	16.35	2	16.40	16.35	2	3,670	0.05%
2022/10/13	5	16.32	2	16.15	15.90	3	3,697	0.08%
2022/10/11	6	17.57	0	0.00	17.25	6	3,661	0.16%
2022/10/06	1	18.40	0	0.00	18.35	1	3,688	0.03%
2022/10/04	2	18.35	1	18.45	18.40	1	3,854	0.03%
2022/10/03	2	18.10	0	0.00	18.10	2	3,918	0.05%
2022/09/30	1	18.05	11	17.73	18.20	-10	3,968	-0.25%
2022/09/29	10	18.22	0	0.00	18.40	10	4,014	0.25%
2022/09/28	10.1	18.33	1	18.55	17.85	9.1	4,154	0.22%
2022/09/27	4.1	19.28	3	19.00	19.30	1.1	4,195	0.03%
2022/09/26	4	19.25	0	0.00	19.30	4	4,277	0.09%
2022/09/22	4	20.30	7	20.10	20.25	-3	4,718	-0.06%
2022/09/21	0	0.00	5	20.35	20.35	-5	4,934	-0.10%
2022/09/20	0	0.00	3	20.45	20.75	-3	5,447	-0.06%
2022/09/19	5	20.70	1	20.75	20.60	4	5,664	0.07%
2022/09/16	10	20.31	15	20.14	20.05	-5	5,833	-0.09%
2022/09/15	2	20.18	3	20.20	20.05	-1	5,882	-0.02%
2022/09/14	17	20.06	3	20.10	20.10	14	6,010	0.23%
2022/09/13	13	20.40	0	0.00	20.45	13	6,039	0.22%
2022/09/12	1	20.15	0	0.00	20.35	1	6,108	0.02%
2022/09/08	3	20.05	0	0.00	20.05	3	6,167	0.05%
2022/09/07	5	20.16	0	0.00	19.95	5	6,226	0.08%
2022/09/06	10	20.28	1	20.15	20.15	9	6,350	0.14%
2022/09/05	1	20.60	0	0.00	20.60	1	6,376	0.02%
2022/09/02	0.9	21.30	0	0.00	20.95	0.9	6,381	0.01%
2022/09/01	10.1	21.51	0.1	21.60	21.30	10	6,396	0.16%
2022/08/31	4	21.93	17	21.86	21.85	-13	6,385	-0.20%
2022/08/30	11	22.24	0	0.00	22.05	11	6,416	0.17%
2022/08/29	15	21.81	12.3	21.89	21.70	2.7	6,421	0.04%
2022/08/26	1	23.35	3	23.45	23.35	-2	6,404	-0.03%
2022/08/25	2	23.30	0	0.00	23.30	2	6,413	0.03%
2022/08/24	13.1	23.31	0	0.00	23.30	13.1	6,494	0.20%
2022/08/23	0	0.00	1	23.15	23.25	-1	6,755	-0.01%
2022/08/22	2	23.30	2	23.25	23.20	0	6,962	0.00%
2022/08/19	0	0.00	4	23.00	23.15	-4	7,041	-0.06%
2022/08/18	0	0.00	5	23.10	23.15	-5	7,114	-0.07%
2022/08/17	8	22.97	1	23.05	23.00	7	7,267	0.10%
2022/08/16	5	22.85	2	22.70	22.70	3	7,405	0.04%
2022/08/12	2	22.43	11	22.39	22.35	-9	7,511	-0.12%
2022/08/11	2	22.30	1	22.25	22.10	1	7,569	0.01%
2022/08/10	1	22.10	3.1	22.07	22.25	-2.1	7,677	-0.03%
2022/08/09	0	0.00	10	21.70	21.75	-10	7,728	-0.13%
2022/08/08	2	21.25	0	0.00	21.45	2	7,791	0.03%
2022/08/05	11	20.80	1	21.05	21.15	10	7,918	0.13%
2022/08/04	19	20.33	0	0.00	20.50	19	8,081	0.24%
2022/08/03	34	21.50	15	21.15	21.25	19	8,271	0.23%
2022/08/02	2	23.45	1.1	23.54	23.35	1	8,078	0.01%
2022/07/29	4	23.80	1	23.90	23.80	3	8,336	0.04%
2022/07/28	2	23.70	6.2	23.85	23.65	-4.2	8,409	-0.05%
2022/07/27	0	0.00	7	23.41	23.60	-7	8,452	-0.08%
2022/07/26	5	23.53	1	23.70	23.50	4	8,758	0.05%
2022/07/25	4	23.80	15	23.86	23.80	-11	9,126	-0.12%
2022/07/22	9.1	23.58	1.2	23.46	23.35	7.9	9,459	0.08%
2022/07/21	23.1	23.22	7	23.35	23.40	16.1	9,984	0.16%
2022/07/20	11	23.62	2	23.40	23.40	9	11,019	0.08%
2022/07/19	1	23.65	0	0.00	23.70	1	11,428	0.01%
2022/07/18	0	0.00	6	23.73	23.60	-6	11,890	-0.05%
2022/07/15	7	23.24	1	23.25	23.20	6	12,261	0.05%
2022/07/14	2	22.60	2	22.75	23.25	0	12,674	0.00%
2022/07/13	7	22.93	0	0.00	22.90	7	13,397	0.05%
2022/07/12	1	22.30	11	23.10	22.15	-10	13,715	-0.07%
2022/07/11	2	23.40	0	0.00	23.40	2	14,595	0.01%
2022/07/08	1	24.30	0	0.00	24.05	1	15,072	0.01%
2022/07/07	7	23.92	4	23.77	24.05	3	15,408	0.02%
2022/07/06	13	24.21	7	23.74	23.60	6	15,750	0.04%
2022/07/05	6	25.03	6	25.12	25.05	0	16,188	0.00%
2022/07/04	4	25.15	2	25.45	24.95	2	16,491	0.01%
2022/07/01	10	25.42	10.1	25.61	25.15	-0.1	16,686	0.00%
2022/06/30	4	25.96	5	26.04	25.90	-1	16,644	-0.01%
2022/06/29	3	26.00	2	26.35	26.00	1	16,923	0.01%
2022/06/28	34	26.19	24.1	26.32	26.30	9.9	17,658	0.06%
2022/06/27	5	25.40	14.2	25.43	25.65	-9.2	17,437	-0.05%
2022/06/24	8.2	24.80	18	24.60	25.05	-9.9	17,648	-0.06%
2022/06/23	5	23.12	2	23.23	23.30	3	18,132	0.02%
2022/06/22	9	23.38	6.1	23.84	23.10	3	18,417	0.02%
2022/06/21	5	23.33	3	23.25	23.40	2	19,090	0.01%
2022/06/20	2	23.15	0.4	23.70	22.65	1.6	19,275	0.01%
2022/06/17	2	23.28	2	23.58	23.50	0	19,820	0.00%
2022/06/16	5	24.14	7	23.74	23.70	-2	20,589	-0.01%
2022/06/15	8	24.37	8	24.85	24.30	0	20,702	0.00%
2022/06/14	3	23.87	1	23.95	24.30	2	21,396	0.01%
2022/06/13	5.5	24.22	3.1	24.30	24.15	2.4	22,083	0.01%
2022/06/10	7	24.83	1	24.85	24.80	6	22,111	0.03%
2022/06/09	0	0.00	0.1	25.10	25.20	-0.1	22,105	0.00%
2022/06/08	4	25.23	2	25.00	25.00	2	22,093	0.01%
2022/06/07	8	25.38	1	25.45	25.35	7	22,136	0.03%
2022/06/06	3	25.45	1	25.65	25.45	2	22,251	0.01%
2022/06/02	5	25.67	1	25.55	25.55	4	22,264	0.02%
2022/06/01	5	26.16	3	26.15	26.15	2	22,225	0.01%
2022/05/31	6.3	26.51	3.3	26.62	26.40	3	22,239	0.01%
2022/05/30	7.2	26.35	53	26.15	26.35	-45.8	21,982	-0.21%
2022/05/27	11	25.31	6	25.41	25.30	5	21,776	0.02%
2022/05/26	7	25.60	3	25.70	25.35	4	21,679	0.02%
2022/05/25	7	25.69	3	25.63	25.60	4	21,588	0.02%
2022/05/24	20.5	25.45	1	25.20	25.10	19.5	21,447	0.09%
2022/05/23	4	25.81	10	25.99	25.85	-6	21,266	-0.03%
2022/05/20	1	25.40	9.1	25.75	25.40	-8.1	21,200	-0.04%
2022/05/19	2	24.95	0	0.00	25.55	2	21,124	0.01%
2022/05/18	2	25.35	7	25.64	25.60	-5	21,041	-0.02%
2022/05/17	1	25.10	0.1	25.15	25.20	0.9	20,905	0.00%
2022/05/16	5.2	24.79	6	24.73	24.75	-0.8	20,794	0.00%
2022/05/13	5	24.40	11	24.49	24.60	-6	20,704	-0.03%
2022/05/12	54	23.86	47.3	23.70	23.50	6.7	20,552	0.03%
2022/05/11	37.4	24.65	17	24.90	24.35	20.4	20,338	0.10%
2022/05/10	12	25.93	1	26.10	26.00	11	19,990	0.06%
2022/05/09	28.8	25.98	25	26.00	25.85	3.8	19,871	0.02%
2022/05/06	5.4	26.96	5	27.02	27.00	0.4	19,662	0.00%
2022/05/05	2	27.70	6	27.61	27.55	-4	19,592	-0.02%
2022/05/04	9.1	27.51	7	27.67	27.45	2.1	19,507	0.01%
2022/05/03	13.5	27.83	16.1	27.43	27.45	-2.5	19,425	-0.01%
2022/04/29	21.2	28.70	7	28.86	28.35	14.2	19,134	0.07%
2022/04/28	19	29.44	20	29.46	29.05	-1	18,765	-0.01%
2022/04/27	19	29.90	26	29.69	29.75	-7	18,340	-0.04%
2022/04/26	33	30.04	47	29.96	29.95	-14	17,840	-0.08%
2022/04/25	42.6	28.38	1	28.20	28.45	41.6	16,770	0.25%
2022/04/22	27.3	30.34	30.3	29.99	30.10	-3	16,309	-0.02%
2022/04/21	21.2	29.92	8	29.56	29.70	13.2	15,852	0.08%
2022/04/20	31.7	30.76	31	30.40	30.30	0.7	15,463	0.00%
2022/04/19	26	30.06	28	30.37	30.80	-2	15,050	-0.01%
2022/04/18	12.1	30.18	11	30.25	29.90	1.1	14,302	0.01%
2022/04/15	45.2	30.70	73.3	30.76	30.35	-28.2	13,943	-0.20%
2022/04/14	11	29.44	55.1	29.64	30.15	-44.1	12,986	-0.34%
2022/04/13	44	28.98	39	29.26	29.30	5	12,442	0.04%
2022/04/12	10	29.11	26	29.32	29.10	-16	12,085	-0.13%
2022/04/11	23	29.68	99	29.72	28.90	-76	11,717	-0.65%
2022/04/08	15	29.20	27	29.38	29.35	-12	11,133	-0.11%
2022/04/07	27	28.91	13	28.91	28.15	14	10,734	0.13%
2022/04/06	19	29.31	12.1	29.39	29.60	6.9	10,485	0.07%
2022/04/01	18	29.30	16	29.00	29.00	2	10,204	0.02%
2022/03/31	25	29.25	119	29.47	28.75	-94	9,773	-0.96%	大賣/
2022/03/30	19.8	28.31	17.1	28.20	28.45	2.7	8,828	0.03%
2022/03/29	27	28.85	17.1	28.86	28.65	9.9	8,542	0.12%
2022/03/28	19.1	28.54	62.3	28.13	28.75	-43.2	8,081	-0.53%
2022/03/25	22	28.09	15	28.07	27.80	7	7,382	0.09%
2022/03/24	19	28.01	41.2	27.91	27.75	-22.2	7,265	-0.31%
2022/03/23	4	27.04	9.5	27.14	27.10	-5.5	6,549	-0.08%
2022/03/22	8	27.18	89.3	27.26	27.45	-81.3	6,329	-1.28%
2022/03/21	31	26.74	169	26.97	27.00	-138	5,717	-2.41%	大賣/鉅額交易
2022/03/18	9	25.51	6	25.39	25.30	3	4,929	0.06%
2022/03/17	30	25.59	28	25.59	25.80	2	4,815	0.04%
2022/03/16	6	25.29	139	25.84	26.25	-133	3,987	-3.33%	大賣/鉅額交易
2022/03/15	8	24.21	0	0.00	23.90	8	3,310	0.24%
2022/03/14	3	24.35	2	24.40	24.45	1	3,279	0.03%
2022/03/10	3	24.25	0	0.00	24.15	3	3,261	0.09%
2022/03/09	1	24.35	22.4	24.30	24.45	-21.4	3,206	-0.67%
2022/03/08	11	23.03	0	0.00	22.85	11	3,085	0.36%
2022/03/07	3	23.93	5	24.05	23.70	-2	3,046	-0.07%
2022/03/04	4	24.51	5	24.85	24.45	-1	3,021	-0.03%
2022/03/03	5	24.20	4	24.16	24.30	1	2,939	0.03%
2022/03/02	2	23.90	0	0.00	23.90	2	2,971	0.07%
2022/03/01	0	0.00	3	23.47	23.80	-3	2,968	-0.10%
2022/02/25	2	23.20	1.1	23.25	23.15	0.9	3,000	0.03%
2022/02/24	0	0.00	13	23.33	23.15	-13	3,058	-0.42%
2022/02/22	15	23.83	0	0.00	23.70	15	3,133	0.48%
2022/02/21	6	24.27	13	24.23	24.20	-7	3,242	-0.22%
2022/02/18	4	23.94	0	0.00	23.90	4	3,320	0.12%
2022/02/17	2	24.10	2	23.88	24.05	0	3,394	0.00%
2022/02/15	0	0.00	0	23.90	23.60	0	3,833	0.00%
2022/02/14	2	23.70	0	0.00	23.60	2	3,921	0.05%
2022/02/11	1	24.25	0	0.00	24.15	1	4,115	0.02%
2022/02/10	3	24.30	3	24.25	24.35	0	4,307	0.00%
2022/02/09	3	24.10	0	0.00	24.25	3	4,462	0.07%
2022/02/08	2	24.05	8.2	24.15	24.15	-6.2	4,596	-0.13%
2022/02/07	10	23.86	7	23.64	23.95	3	4,742	0.06%
2022/01/26	2	22.35	3	22.43	22.85	-1	5,026	-0.02%
2022/01/25	6.9	22.75	2	22.95	22.55	4.9	5,675	0.09%
2022/01/24	2	23.00	1	23.25	22.95	1	6,206	0.02%
2022/01/21	6	23.68	7	23.84	23.50	-1	6,222	-0.02%
2022/01/20	2	23.93	1	23.85	23.95	1	6,244	0.02%
2022/01/19	6	23.86	3	24.03	23.95	3	6,273	0.05%
2022/01/18	10	23.85	0	0.00	23.80	10	6,247	0.16%
2022/01/17	1	23.85	0	0.00	23.95	1	6,252	0.02%
2022/01/14	5	23.94	1	24.00	24.00	4	6,330	0.06%
2022/01/13	0	0.00	2	24.35	24.35	-2	6,428	-0.03%
2022/01/12	12	24.14	0.1	24.30	24.20	11.9	6,560	0.18%
2022/01/11	1	24.35	0	0.00	24.30	1	6,571	0.02%
2022/01/10	1	24.20	1	24.20	24.50	0	6,649	0.00%
2022/01/07	1	24.50	0	0.00	24.30	1	6,820	0.01%
2022/01/06	0	0.00	1	24.65	24.65	-1	6,815	-0.01%
2022/01/05	12.8	24.96	0	25.00	24.80	12.8	6,871	0.19%
2022/01/04	1	24.85	0	0.00	24.95	1	6,905	0.01%
2022/01/03	0	0.00	0.1	24.83	24.70	-0.1	6,924	0.00%
2021/12/30	11	24.96	0	0.00	24.95	11	6,998	0.16%
2021/12/29	0	0.00	7.1	24.99	25.05	-7.1	7,137	-0.10%
2021/12/28	3	24.70	0.1	24.75	24.70	2.9	7,141	0.04%
2021/12/27	0	0.00	1	24.90	24.80	-1	7,259	-0.01%
2021/12/24	2	24.90	4	24.75	24.75	-2	7,615	-0.03%
2021/12/23	1	24.95	0	0.00	24.95	1	7,758	0.01%
2021/12/22	1	24.85	0	0.00	24.85	1	7,827	0.01%
2021/12/21	3	24.98	4	25.00	25.05	-1	7,840	-0.01%
2021/12/20	5	25.44	25	25.32	25.35	-20	7,910	-0.25%
2021/12/17	6	24.92	11	24.75	24.65	-5	7,703	-0.06%
2021/12/16	1	24.35	1	24.35	24.30	0	7,643	0.00%
2021/12/15	1	24.20	0	0.00	24.30	1	7,698	0.01%
2021/12/14	5.2	24.20	19	24.21	24.20	-13.8	7,866	-0.18%
2021/12/13	51	25.13	12	25.10	24.80	39	8,197	0.48%
2021/12/10	2	24.70	0	0.00	24.65	2	8,217	0.02%
2021/12/09	52	24.65	37	24.66	24.55	15	8,237	0.18%
2021/12/08	1	24.20	0	0.00	24.30	1	8,224	0.01%
2021/12/07	0	0.00	29.1	24.05	24.15	-29.1	8,207	-0.35%
2021/12/06	17	24.01	5	24.00	24.00	12	8,202	0.15%
2021/12/03	5	24.29	3	24.55	24.10	2	8,231	0.02%
2021/12/02	8	24.06	1	24.30	24.15	7	8,218	0.09%
2021/12/01	33	24.33	0	0.00	24.35	33	8,225	0.40%
2021/11/30	1	24.45	6	24.75	24.45	-5	8,237	-0.06%
2021/11/29	6	24.13	22	23.95	24.25	-16	8,258	-0.19%
2021/11/26	45	24.61	61	24.62	24.55	-16	8,247	-0.19%
2021/11/25	5	25.05	3	25.05	25.00	2	8,236	0.02%
2021/11/24	44.1	25.08	9	25.03	25.05	35.1	8,274	0.42%
2021/11/23	4	24.88	12	24.91	24.80	-8	8,269	-0.10%
2021/11/22	22	25.09	3	25.05	25.10	19	8,299	0.23%
2021/11/19	11	25.15	2	25.25	25.05	9	8,309	0.11%
2021/11/18	17	24.96	14	25.21	25.45	3	8,303	0.04%
2021/11/17	52.2	24.81	0	0.00	24.80	52.2	8,230	0.63%
2021/11/16	25	25.04	3	25.10	25.05	22	8,189	0.27%
2021/11/15	45	25.09	294	25.08	25.00	-249	8,180	-3.04%	大賣/鉅額交易
2021/11/12	15	26.37	20	26.36	26.20	-5	8,018	-0.06%
2021/11/11	0	0.00	14	27.14	27.00	-14	7,911	-0.18%
2021/11/10	23	27.12	3	27.25	27.05	20	7,949	0.25%
2021/11/09	14	27.83	16	27.41	27.60	-2	7,845	-0.03%
2021/11/08	28	27.63	3	27.42	27.25	25	7,679	0.33%
2021/11/05	20	27.56	1	27.55	27.35	19	7,642	0.25%
2021/11/04	8	27.99	19	27.92	27.90	-11	7,595	-0.14%
2021/11/03	12	27.91	63.4	27.56	28.05	-51.4	7,524	-0.68%
2021/11/02	218	27.73	24.6	27.44	27.75	193.4	7,250	2.67%	大買/鉅額交易
2021/11/01	29	26.28	38.2	26.53	27.20	-9.2	6,671	-0.14%
2021/10/29	6	24.74	1	24.80	24.75	5	6,307	0.08%
2021/10/28	1	24.95	2	25.05	25.05	-1	6,756	-0.01%
2021/10/27	3	24.80	1	24.85	24.85	2	6,775	0.03%
2021/10/26	2	25.15	5	25.20	25.10	-3	6,809	-0.04%
2021/10/25	0	0.00	1.3	25.07	25.05	-1.3	6,845	-0.02%
2021/10/22	1	25.00	4.2	25.03	24.80	-3.2	6,955	-0.05%
2021/10/21	0.2	26.05	82.5	25.62	25.50	-82.3	7,011	-1.17%
2021/10/20	12	25.90	24	26.21	26.35	-12	6,926	-0.17%
2021/10/19	1	25.35	1	25.40	25.35	0	6,833	0.00%
2021/10/18	63	25.59	20	25.25	25.20	43	6,903	0.62%
2021/10/15	44.1	25.55	5	25.91	25.30	39.1	6,979	0.56%
2021/10/14	0	0.00	1	24.45	24.65	-1	6,956	-0.01%
2021/10/13	1	24.60	1	24.40	24.55	0	7,165	0.00%
2021/10/12	4	25.94	2	26.05	25.30	2	7,243	0.03%
2021/10/07	2	26.03	8	26.16	26.10	-6	7,418	-0.08%
2021/10/06	3	25.65	3	25.50	25.55	0	7,528	0.00%
2021/10/05	1	24.80	32	24.78	25.00	-31	7,713	-0.40%
2021/10/04	15	25.67	8	25.63	24.80	7	7,782	0.09%
2021/10/01	54	27.06	145	26.37	26.15	-91	7,827	-1.16%	大賣/
2021/09/30	41	26.68	5	26.74	26.75	36	7,689	0.47%
2021/09/29	0	0.00	25	26.20	26.55	-25	7,694	-0.32%
2021/09/28	1	26.05	2	26.00	26.20	-1	7,782	-0.01%
2021/09/27	13	26.18	2	26.05	26.35	11	8,029	0.14%
2021/09/24	2	25.30	5	25.35	25.20	-3	8,368	-0.04%
2021/09/23	0.5	25.26	0	0.00	25.20	0.5	9,097	0.01%
2021/09/22	20.5	25.15	5	25.13	25.15	15.5	10,530	0.15%
2021/09/17	36	26.30	12	26.27	25.95	24	11,245	0.21%
2021/09/16	61	27.16	13	27.10	26.95	48	11,377	0.42%
2021/09/15	3	26.42	4	26.14	26.60	-1	11,345	-0.01%
2021/09/14	14	26.05	0	0.00	25.80	14	11,464	0.12%
2021/09/13	8	26.21	10	26.01	26.20	-2	11,873	-0.02%
2021/09/10	2	25.80	3	25.67	25.60	-1	12,116	-0.01%
2021/09/08	10	25.15	6	24.87	24.80	4	12,510	0.03%
2021/09/07	0	0.00	3	25.68	25.80	-3	12,853	-0.02%
2021/09/06	3	25.65	5	25.75	25.50	-2	13,110	-0.02%
2021/09/03	3	26.05	4	26.46	26.05	-1	13,308	-0.01%
2021/09/02	5	26.07	4	26.25	26.25	1	13,506	0.01%
2021/09/01	2	26.50	1	26.50	26.30	1	13,602	0.01%
2021/08/31	1	26.45	7	26.50	26.55	-6	13,779	-0.04%
2021/08/30	12	26.13	10	26.35	26.05	2	14,013	0.01%
2021/08/27	1	25.90	0	0.00	26.05	1	14,229	0.01%
2021/08/25	5	25.42	2	25.50	25.70	3	14,827	0.02%
2021/08/24	9	25.36	2	25.55	25.35	7	15,153	0.05%
2021/08/20	10	24.30	10	24.22	24.25	0	16,902	0.00%
2021/08/19	3	24.73	0	0.00	24.05	3	17,534	0.02%
2021/08/18	38	23.94	2	24.25	25.05	36	18,007	0.20%
2021/08/17	10	24.68	5	25.00	24.20	5	18,263	0.03%
2021/08/16	13	24.97	0	0.00	24.75	13	18,509	0.07%
2021/08/13	11	26.29	0	0.00	26.10	11	18,716	0.06%
2021/08/12	7	26.97	12	26.87	26.95	-5	19,189	-0.03%
2021/08/11	31	26.83	17	26.98	26.65	14	20,136	0.07%
2021/08/10	3	27.45	10	28.30	27.45	-7	20,604	-0.03%
2021/08/09	4	28.25	11	28.35	28.20	-7	21,128	-0.03%
2021/08/06	5	28.10	9	28.02	28.05	-4	21,907	-0.02%
2021/08/05	0	0.00	10	28.10	28.15	-10	22,721	-0.04%
2021/08/04	5	28.91	3	28.65	28.70	2	23,284	0.01%
2021/08/03	18	28.79	22	28.93	29.20	-4	24,071	-0.02%
2021/08/02	2	27.55	1	27.90	27.90	1	24,733	0.00%
2021/07/30	12	27.65	12	27.70	27.20	0	25,744	0.00%
2021/07/29	0	0.00	2.2	27.59	27.55	-2.2	28,156	-0.01%
2021/07/28	9	26.91	16	26.78	27.00	-7	29,707	-0.02%
2021/07/27	2	27.85	15	27.95	27.75	-13	30,748	-0.04%
2021/07/26	2	27.78	7	27.81	27.70	-5	31,611	-0.02%
2021/07/23	22	27.57	2	27.75	27.70	20	33,122	0.06%
2021/07/22	16	27.18	9	27.32	27.05	7	34,888	0.02%
2021/07/21	27	27.46	14	27.36	27.25	13	36,962	0.04%
2021/07/20	43	28.19	1	28.15	28.10	42	38,096	0.11%
2021/07/19	21	29.36	21	29.55	28.95	0	39,502	0.00%
2021/07/16	2	29.03	1	28.85	28.90	1	41,385	0.00%
2021/07/15	9	28.17	7	28.47	28.95	2	41,753	0.00%
2021/07/14	146	27.56	7	28.34	27.80	139	42,839	0.32%	大買/鉅額交易
2021/07/13	7.2	28.12	37.4	28.76	28.30	-30.2	43,760	-0.07%
2021/07/12	22	29.42	24	29.62	29.15	-2	44,544	0.00%
2021/07/09	5.1	28.85	4	28.74	28.80	1.1	44,484	0.00%
2021/07/08	10	29.01	13	29.08	29.30	-3	44,900	-0.01%
2021/07/07	58	28.48	31	28.88	28.40	27	45,354	0.06%
2021/07/06	17	29.67	3	29.23	29.10	14	46,245	0.03%
2021/07/05	10	29.77	7	29.64	29.55	3	46,413	0.01%
2021/07/02	21	30.19	14.7	30.22	29.65	6.3	46,846	0.01%
2021/07/01	44	30.03	59	30.12	29.50	-15	47,282	-0.03%
2021/06/30	59	31.12	84	30.62	30.50	-25	46,959	-0.05%
2021/06/29	135	31.05	70.3	30.94	31.30	64.7	46,253	0.14%	大買/
2021/06/28	27	29.34	51	29.57	29.90	-24	44,851	-0.05%
2021/06/25	12	28.90	14.2	28.62	28.20	-2.2	44,130	0.00%
2021/06/24	7	27.82	36	27.99	28.45	-29	44,060	-0.07%
2021/06/23	23.3	27.73	1	27.70	27.45	22.3	43,780	0.05%
2021/06/22	22.1	27.49	37	28.04	27.70	-14.9	43,618	-0.03%
2021/06/21	81	26.50	55	26.43	26.75	26	43,200	0.06%
2021/06/18	22	27.74	0	0.00	27.55	22	42,998	0.05%
2021/06/17	5.1	28.20	4	28.39	28.45	1.1	42,814	0.00%
2021/06/16	47.4	29.14	3	29.60	28.35	44.4	42,749	0.10%
2021/06/15	8.1	28.98	14	29.13	29.20	-5.9	42,399	-0.01%
2021/06/11	3	28.50	5.3	28.78	28.40	-2.3	42,182	-0.01%
2021/06/09	24.1	29.08	25	28.50	28.50	-0.9	41,841	0.00%
2021/06/08	6	29.20	3	29.58	28.95	3	41,819	0.01%
2021/06/07	15	28.97	30.1	28.94	29.00	-15.1	41,699	-0.04%
2021/06/04	15	29.07	64	29.11	28.70	-49	41,580	-0.12%
2021/06/03	22	29.67	12	29.95	29.65	10	41,396	0.02%
2021/06/02	16.2	29.50	85	29.42	29.65	-68.9	41,181	-0.17%
2021/06/01	75	29.01	31	29.38	29.15	44	40,922	0.11%
2021/05/31	27.1	29.77	38	29.64	29.30	-10.9	40,676	-0.03%
2021/05/28	55.1	28.17	66	28.43	28.25	-10.9	40,142	-0.03%
2021/05/27	68	27.21	74	27.07	26.90	-6	39,266	-0.02%
2021/05/26	71	26.40	43	26.49	26.80	28	38,735	0.07%
2021/05/25	19.2	25.57	25	25.58	25.80	-5.9	38,339	-0.02%
2021/05/24	15	25.58	17	25.52	25.65	-2	38,199	-0.01%
2021/05/21	51	24.94	55.5	25.14	25.30	-4.5	38,032	-0.01%
2021/05/20	58	25.47	42	24.83	24.55	16	37,934	0.04%
2021/05/19	75	25.54	34	25.62	25.90	41	37,474	0.11%
2021/05/18	26	23.83	40	23.70	24.30	-14	36,681	-0.04%
2021/05/17	28	22.57	25	22.83	22.10	3	36,245	0.01%
2021/05/14	55	25.57	36	25.65	24.55	19	35,672	0.05%
2021/05/13	28	25.72	76	25.45	25.35	-48	34,903	-0.14%
2021/05/12	42	28.47	42	28.65	28.15	0	34,109	0.00%
2021/05/11	74	32.17	63	32.22	31.25	11	33,480	0.03%
2021/05/10	60	34.62	80.1	34.89	34.70	-20.1	32,591	-0.06%
2021/05/07	54	33.65	81	33.96	33.40	-27	31,538	-0.09%
2021/05/06	152	34.74	48	35.05	34.10	104	30,530	0.34%	大買/鉅額交易
2021/05/05	41	33.20	91	32.77	34.10	-50	28,108	-0.18%
2021/05/04	69	31.83	65.1	32.66	31.00	3.9	26,584	0.01%
2021/05/03	35.1	34.46	63.7	34.59	33.00	-28.6	25,599	-0.11%
2021/04/29	116	34.83	119.2	34.21	34.50	-3.2	25,240	-0.01%	大買/大賣/
2021/04/28	87.3	35.03	62.2	35.13	35.30	25.1	23,841	0.11%
2021/04/27	159.2	31.44	123.2	31.66	32.45	36	22,174	0.16%	大買/大賣/
2021/04/26	63.1	29.08	74.4	29.08	29.65	-11.3	20,154	-0.06%
2021/04/23	112	27.39	104	27.41	27.00	8	19,023	0.04%	大買/大賣/
2021/04/22	133	26.51	268.4	26.52	27.10	-135.4	17,660	-0.77%	大買/大賣/鉅額交易
2021/04/21	94	25.09	147.5	25.06	24.90	-53.5	15,604	-0.34%	大賣/
2021/04/20	165	25.04	80	24.94	25.00	85	15,167	0.56%	大買/
2021/04/19	71	24.42	62	24.35	24.95	9	14,057	0.06%
2021/04/16	40.5	22.24	143	22.28	22.70	-102.5	13,045	-0.79%	大賣/鉅額交易
2021/04/15	74	21.43	12	21.25	21.15	62	12,194	0.51%
2021/04/14	29	20.98	1	20.55	20.70	28	12,258	0.23%
2021/04/13	34	21.93	12	21.94	21.60	22	11,966	0.18%
2021/04/12	146	21.54	150	22.09	22.20	-4	11,508	-0.03%	大買/大賣/
2021/04/09	21	20.56	21.3	20.75	20.55	-0.3	10,573	0.00%
2021/04/08	29	21.30	7	21.27	21.10	22	10,310	0.21%
2021/04/07	13	20.66	94	20.53	21.00	-81	9,823	-0.82%
2021/04/06	1	19.80	10	19.90	19.80	-9	9,588	-0.09%
2021/04/01	0	0.00	4	19.70	19.70	-4	9,580	-0.04%
2021/03/31	2	19.75	5	19.80	19.80	-3	9,645	-0.03%
2021/03/30	1	19.80	2	19.75	19.75	-1	9,716	-0.01%
2021/03/29	6	19.88	34	19.93	19.90	-28	9,995	-0.28%
2021/03/26	23	19.51	3	19.55	19.60	20	10,000	0.20%
2021/03/25	59	19.35	0	0.00	19.10	59	10,195	0.58%
2021/03/24	6	19.20	1	19.25	19.25	5	10,302	0.05%
2021/03/23	25	19.42	2	19.73	19.30	23	10,399	0.22%
2021/03/22	4	19.55	14	19.62	19.75	-10	10,461	-0.10%
2021/03/19	16	19.20	4	19.30	19.25	12	10,574	0.11%
2021/03/18	4	19.55	24	19.45	19.45	-20	10,689	-0.19%
2021/03/17	29	19.54	0	0.00	19.45	29	10,864	0.27%
2021/03/16	3	19.75	2	19.80	19.65	1	11,078	0.01%
2021/03/15	3	19.77	1	19.95	19.75	2	11,333	0.02%
2021/03/12	0	0.00	5	19.65	19.70	-5	11,609	-0.04%
2021/03/11	39	19.46	0	0.00	19.35	39	11,871	0.33%
2021/03/10	27	19.76	5	19.72	19.50	22	11,945	0.18%
2021/03/09	2	19.00	0	0.00	19.00	2	12,019	0.02%
2021/03/08	6	19.25	5	19.20	19.20	1	12,130	0.01%
2021/03/05	27	19.61	1	19.80	19.30	26	12,435	0.21%
2021/03/04	20	20.07	2	20.30	20.05	18	12,882	0.14%
2021/03/03	10	20.25	44	20.26	20.20	-34	13,743	-0.25%
2021/03/02	2.3	19.97	1	20.15	19.70	1.3	13,676	0.01%
2021/02/26	6	20.03	0	0.00	20.05	6	14,145	0.04%
2021/02/25	4	20.14	11	20.10	20.10	-7	14,217	-0.05%
2021/02/24	2.3	20.15	11	20.13	20.00	-8.7	14,252	-0.06%
2021/02/23	6	20.00	41	20.19	20.00	-35	14,186	-0.25%
2021/02/22	5	20.05	36	20.08	20.10	-31	14,303	-0.22%
2021/02/19	2	19.40	3	19.55	19.65	-1	14,180	-0.01%
2021/02/18	2	19.20	8	19.51	19.60	-6	14,283	-0.04%
2021/02/17	2	19.00	13	19.13	19.25	-11	14,352	-0.08%
2021/02/05	2	18.60	3	18.70	18.50	-1	14,434	-0.01%
2021/02/04	0	0.00	1	18.70	18.60	-1	14,728	-0.01%
2021/02/03	6	18.35	6	18.62	18.10	0	14,892	0.00%
2021/02/02	4	18.14	6.1	18.32	18.30	-2.1	15,281	-0.01%
2021/01/29	8	18.31	1	18.30	18.00	7	15,765	0.04%
2021/01/28	0	0.00	1	18.10	18.15	-1	16,275	-0.01%
2021/01/27	4	18.78	1	18.60	18.60	3	16,530	0.02%
2021/01/26	3	18.88	2	18.85	18.80	1	16,971	0.01%
2021/01/25	3	19.05	10	19.15	19.25	-7	17,313	-0.04%
2021/01/22	43	19.02	20	19.17	19.20	23	17,522	0.13%
2021/01/21	0	0.00	4	17.91	18.10	-4	17,231	-0.02%
2021/01/20	6	17.68	1	17.35	17.35	5	17,754	0.03%
2021/01/19	20	18.56	10	18.53	18.35	10	18,033	0.06%
2021/01/18	12	17.48	20	18.05	18.00	-8	18,167	-0.04%
2021/01/15	35	18.06	9	18.08	17.85	26	18,560	0.14%
2021/01/14	2	18.60	4	18.85	18.65	-2	18,778	-0.01%
2021/01/13	4	18.65	4	18.80	18.70	0	18,975	0.00%
2021/01/12	8	18.78	17	18.94	18.60	-9	19,213	-0.05%
2021/01/11	3	19.10	10	19.12	19.10	-7	19,920	-0.04%
2021/01/08	20	18.94	16	19.34	18.90	4	20,718	0.02%
2021/01/07	31	19.47	11.2	19.44	19.45	19.8	22,688	0.09%
2021/01/06	14	18.95	21.4	19.09	18.70	-7.4	24,370	-0.03%
2021/01/05	7	19.56	3	19.47	19.45	4	25,785	0.02%
2021/01/04	22	19.88	6	19.76	19.70	16	27,448	0.06%
2020/12/31	24	20.11	1	20.25	20.10	23	28,462	0.08%
2020/12/30	7	20.43	1.1	20.39	20.30	5.9	28,741	0.02%
2020/12/29	9	20.61	58	20.88	20.45	-49	29,676	-0.17%
2020/12/28	1	20.15	5	20.25	20.15	-4	29,606	-0.01%
2020/12/25	3	20.15	0.3	20.15	20.20	2.7	29,736	0.01%
2020/12/24	5	20.20	22	20.34	20.05	-17	30,004	-0.06%
2020/12/23	31	19.86	11.4	20.17	20.20	19.6	30,378	0.06%
2020/12/22	5	20.21	3	20.27	19.60	2	30,648	0.01%
2020/12/21	0	0.00	19	20.28	20.35	-19	30,718	-0.06%
2020/12/18	5	19.85	2	20.10	19.80	3	30,755	0.01%
2020/12/17	25	19.67	2	19.75	19.75	23	30,826	0.07%
2020/12/16	22	20.32	20	20.05	19.95	2	30,903	0.01%
2020/12/15	10	19.89	6.2	20.38	19.70	3.8	31,315	0.01%
2020/12/14	7	19.74	9	20.06	20.30	-2	31,321	-0.01%
2020/12/11	4	20.35	0	0.00	20.05	4	31,531	0.01%
2020/12/10	6	20.60	56	20.60	20.50	-50	32,173	-0.16%
2020/12/09	39	20.65	3	20.80	20.55	36	32,638	0.11%
2020/12/08	23	21.25	37.2	21.19	20.95	-14.2	34,293	-0.04%
2020/12/07	22	20.92	26	20.94	20.85	-4	34,691	-0.01%
2020/12/04	0	0.00	9	20.75	20.65	-9	35,454	-0.03%
2020/12/03	27	20.65	7	20.94	20.60	20	36,695	0.05%
2020/12/02	12	20.61	17	20.72	20.60	-5	37,887	-0.01%
2020/12/01	11	20.88	23	20.98	20.85	-12	38,339	-0.03%
2020/11/30	72	21.36	45.8	21.42	21.35	26.2	38,761	0.07%
2020/11/27	48	20.64	65	20.74	20.80	-17	38,628	-0.04%
2020/11/26	17	19.82	31	19.93	19.85	-14	38,010	-0.04%
2020/11/25	35	20.06	17	20.08	19.90	18	38,502	0.05%
2020/11/24	2	19.43	10	19.41	19.45	-8	38,115	-0.02%
2020/11/23	5	19.17	5	19.27	19.15	0	38,060	0.00%
2020/11/20	13	18.92	2	18.95	19.00	11	38,056	0.03%
2020/11/19	6	19.29	10	19.05	19.20	-4	38,234	-0.01%
2020/11/18	0	0.00	5	18.96	18.85	-5	38,335	-0.01%
2020/11/17	38	19.04	38	18.88	18.90	0	38,556	0.00%
2020/11/16	16	19.28	6	19.08	18.85	10	38,716	0.03%
2020/11/13	6	19.17	9	19.03	19.35	-3	39,033	-0.01%
2020/11/12	26	18.96	19	18.80	18.70	7	39,568	0.02%
2020/11/11	11	19.38	18	19.24	19.20	-7	39,631	-0.02%
2020/11/10	27	19.77	77	19.32	19.20	-50	39,666	-0.13%
2020/11/09	22	20.21	10	20.15	20.10	12	39,412	0.03%
2020/11/06	41	20.41	31	20.15	20.15	10	39,594	0.03%
2020/11/05	65	20.76	34	20.63	20.45	31	40,590	0.08%
2020/11/04	33	20.28	28	20.21	20.05	5	40,637	0.01%
2020/11/03	34	20.55	19	20.59	20.45	15	41,046	0.04%
2020/11/02	41	20.06	41	19.74	19.95	0	40,889	0.00%
2020/10/30	54	20.47	14	20.68	20.10	40	40,665	0.10%
2020/10/29	18	20.46	2	20.23	20.60	16	41,076	0.04%
2020/10/28	50	20.73	44	20.66	20.60	6	41,354	0.01%
2020/10/27	9	20.60	7	20.89	20.45	2	40,705	0.00%
2020/10/26	48	20.87	47	20.72	20.60	1	40,295	0.00%
2020/10/23	120	20.86	106	20.94	20.85	14	40,027	0.03%	大買/大賣/
2020/10/22	94	20.67	93	20.62	20.60	1	39,509	0.00%
2020/10/21	5	20.65	0	0.00	20.55	5	39,134	0.01%
2020/10/20	15	20.74	34	20.79	20.85	-19	38,902	-0.05%
2020/10/19	86	20.73	87	21.02	21.10	-1	38,609	0.00%
2020/10/16	33	21.01	34	21.11	20.60	-1	37,892	0.00%
2020/10/15	114	21.43	99	21.62	21.85	15	37,047	0.04%	大買/
2020/10/14	59	21.14	61	21.30	21.00	-2	34,946	-0.01%
2020/10/13	51	19.99	25.1	20.06	20.00	25.9	32,964	0.08%
2020/10/12	64	19.56	83.7	19.91	20.45	-19.7	31,353	-0.06%
2020/10/08	59	18.73	93	18.57	18.60	-34	29,686	-0.11%
2020/10/07	20	17.84	31	17.89	17.85	-11	28,511	-0.04%
2020/10/06	46	18.01	43	18.08	17.80	3	28,220	0.01%
2020/10/05	4	17.26	5	17.36	17.55	-1	27,286	0.00%
2020/09/30	3	17.02	26	16.91	17.10	-23	27,209	-0.08%
2020/09/29	99	16.92	56	17.15	16.80	43	27,101	0.16%
2020/09/28	4	17.20	152	16.72	17.00	-148	26,757	-0.55%	大賣/鉅額交易
2020/09/25	83	16.08	19	16.26	16.10	64	26,283	0.24%
2020/09/24	7	16.91	10	17.07	16.75	-3	25,687	-0.01%
2020/09/23	10	16.86	4	17.15	17.05	6	25,407	0.02%
2020/09/22	1	16.55	3	16.80	16.85	-2	25,149	-0.01%
2020/09/21	4	16.89	6	16.90	16.85	-2	25,138	-0.01%
2020/09/18	25	17.28	12	17.31	17.00	13	24,931	0.05%
2020/09/17	22	17.07	0	0.00	17.00	22	24,366	0.09%
2020/09/16	4	16.93	3	17.07	17.05	1	24,148	0.00%
2020/09/15	17	17.52	19	17.25	17.00	-2	23,753	-0.01%
2020/09/14	18	16.66	7	16.71	16.60	11	22,933	0.05%
2020/09/11	49	17.82	280	17.90	17.45	-231	22,205	-1.04%	大賣/鉅額交易
2020/09/10	13	16.95	34.4	16.94	17.05	-21.4	20,392	-0.11%
2020/09/09	32	16.70	100	16.30	16.80	-68	19,644	-0.35%
2020/09/08	113	16.54	99	16.25	16.05	14	18,507	0.08%	大買/
2020/09/07	20	16.09	47	16.54	16.90	-27	17,118	-0.16%
2020/09/04	15	15.43	12	15.28	15.40	3	15,736	0.02%
2020/09/03	130	15.05	23	15.48	15.55	107	15,095	0.71%	大買/鉅額交易
2020/09/02	18	15.08	21	15.09	15.15	-3	14,301	-0.02%
2020/09/01	12	14.88	6	14.66	14.65	6	13,840	0.04%
2020/08/31	15	14.95	8	14.86	14.95	7	13,480	0.05%
2020/08/28	1	14.55	1	14.45	14.45	0	12,728	0.00%
2020/08/27	2	14.40	5	14.66	14.35	-3	12,568	-0.02%
2020/08/26	5	14.55	10	14.75	14.60	-5	12,399	-0.04%
2020/08/25	15	14.61	1	14.80	14.60	14	12,238	0.11%
2020/08/24	2	14.45	0	0.00	14.55	2	11,913	0.02%
2020/08/21	8	14.29	43	14.37	14.40	-35	11,655	-0.30%
2020/08/20	44	13.52	20	13.85	13.90	24	11,333	0.21%
2020/08/19	24	14.50	0	0.00	14.35	24	10,965	0.22%
2020/08/18	1	15.30	85	15.04	14.85	-84	10,457	-0.80%
2020/08/17	32	14.41	6	14.36	14.40	26	9,697	0.27%
2020/08/14	5	13.98	13	13.92	13.90	-8	9,298	-0.09%
2020/08/13	30	13.73	13	14.02	13.70	17	9,005	0.19%
2020/08/12	13	14.35	109	14.04	14.10	-96	8,795	-1.09%	大賣/
2020/08/11	135	14.50	56	14.44	14.20	79	8,377	0.94%	大買/
2020/08/10	5	14.94	27	14.77	15.05	-22	7,094	-0.31%
2020/08/07	21	13.77	14	14.00	13.70	7	6,479	0.11%
2020/08/06	7	13.04	16	12.94	13.10	-9	5,856	-0.15%
2020/08/05	1	12.75	61	12.81	12.90	-60	5,551	-1.08%
2020/08/04	114	12.78	64	12.83	12.85	50	5,409	0.92%	大買/
2020/08/03	10	12.30	17	12.11	12.30	-7	4,639	-0.15%
2020/07/31	0.1	11.15	0	0.00	11.20	0.1	4,074	0.00%
2020/07/30	0	0.00	1	11.05	11.10	-1	4,377	-0.02%
2020/07/29	0	0.00	41	10.99	10.90	-41	4,512	-0.91%
2020/07/27	0	0.00	6	11.05	10.95	-6	4,503	-0.13%
2020/07/24	2	11.10	0	0.00	10.95	2	4,486	0.04%
2020/07/22	0	0.00	12	11.31	11.15	-12	4,464	-0.27%
2020/07/21	0	0.00	5	11.05	11.10	-5	4,394	-0.11%
2020/07/16	5	11.20	10	11.18	11.15	-5	4,364	-0.11%
2020/07/14	13	11.15	0	0.00	11.15	13	4,151	0.31%
2020/07/13	4	11.28	0.1	11.20	11.25	3.9	4,121	0.10%
2020/07/10	13	11.22	0	0.00	11.20	13	4,071	0.32%
2020/07/09	9	11.48	12	11.54	11.70	-3	3,952	-0.08%
2020/07/08	7	11.12	0.2	11.10	11.20	6.8	3,630	0.19%
2020/07/07	1	10.90	1	10.95	10.95	0	3,524	0.00%
2020/07/01	0	0.00	2	10.90	10.90	-2	3,448	-0.06%
2020/06/30	1	10.90	5.4	10.84	10.85	-4.4	3,416	-0.13%
2020/06/29	0	0.00	5	10.40	10.45	-5	3,197	-0.16%
2020/06/24	1	10.55	6	10.60	10.55	-5	3,209	-0.16%
2020/06/23	2	10.60	5	10.50	10.55	-3	3,235	-0.09%
2020/06/18	1	10.55	1	10.55	10.60	0	3,249	0.00%
2020/06/17	2	10.80	3	10.67	10.65	-1	3,227	-0.03%
2020/06/16	0	0.00	20	10.40	10.40	-20	3,116	-0.64%
2020/06/15	1	10.30	10	10.30	10.25	-9	3,177	-0.28%
2020/06/12	32	10.16	0	0.00	10.25	32	3,202	1.00%
2020/06/11	2	10.38	5	10.40	10.40	-3	3,232	-0.09%
2020/06/09	0	0.00	8	10.97	10.90	-8	3,259	-0.25%
2020/06/08	3	11.00	10	10.95	10.85	-7	3,295	-0.21%
2020/06/05	0	0.00	22	10.82	10.90	-22	3,282	-0.67%
2020/06/04	0	0.00	1	10.90	10.80	-1	3,326	-0.03%
2020/06/03	4	10.80	40	10.85	10.90	-36	3,353	-1.07%
2020/06/02	1	10.70	0	0.00	10.70	1	3,320	0.03%
2020/06/01	0	0.00	204	10.81	10.85	-204	3,313	-6.16%	大賣/鉅額交易
2020/05/29	0	0.00	4	10.81	10.80	-4	3,325	-0.12%
2020/05/28	6	10.80	14	10.82	10.75	-8	3,320	-0.24%
2020/05/27	0	0.00	1	10.70	10.60	-1	3,257	-0.03%
2020/05/25	0	0.00	3	10.48	10.70	-3	3,271	-0.09%
2020/05/22	15	10.38	0	0.00	10.30	15	3,226	0.46%
2020/05/21	2	10.55	0	0.00	10.55	2	3,219	0.06%
2020/05/20	2	10.60	0	0.00	10.60	2	3,208	0.06%
2020/05/18	0	0.00	2	10.75	10.75	-2	3,178	-0.06%
2020/05/14	1	10.50	6	10.68	10.50	-5	3,102	-0.16%
2020/05/13	11	10.90	20	10.78	10.95	-9	3,060	-0.29%
2020/05/12	0	0.00	3	10.90	10.65	-3	2,986	-0.10%
2020/05/11	0	0.00	1	10.95	10.95	-1	2,978	-0.03%
2020/05/08	5	10.70	0	0.00	10.65	5	2,932	0.17%
2020/05/07	0.9	10.65	1	10.65	10.65	-0.1	2,927	0.00%
2020/05/06	25	11.04	36	10.73	10.60	-11	2,909	-0.38%
2020/05/05	31	10.43	26	10.42	10.65	5	2,599	0.19%
2020/05/04	1	9.69	1	9.74	9.69	0	2,448	0.00%
2020/04/30	11	9.90	1	9.84	9.85	10	2,459	0.41%
2020/04/29	1	9.71	0	0.00	9.71	1	2,468	0.04%
2020/04/28	0	0.00	5	9.53	9.49	-5	2,470	-0.20%
2020/04/27	7	9.47	1	9.55	9.56	6	2,545	0.24%
2020/04/22	1	8.80	10	8.90	9.03	-9	2,659	-0.34%
2020/04/21	0	0.00	1	9.02	8.96	-1	2,707	-0.04%
2020/04/17	5	9.40	0	0.00	9.28	5	2,856	0.18%
2020/04/14	0	0.00	2	9.13	9.31	-2	2,908	-0.07%
2020/04/13	3	9.13	2	9.07	9.08	1	2,918	0.03%
2020/04/10	9	9.17	2	9.17	9.17	7	2,931	0.24%
2020/04/09	1	8.82	1	8.84	8.78	0	2,954	0.00%
2020/04/08	0	0.00	1	8.82	8.80	-1	2,996	-0.03%
2020/04/07	2	8.49	0	0.00	8.50	2	2,997	0.07%
2020/04/06	0	0.00	10	8.38	8.42	-10	3,051	-0.33%
2020/04/01	2	8.28	1	8.26	8.38	1	3,094	0.03%
2020/03/31	0	0.00	10	8.30	8.24	-10	3,098	-0.32%
2020/03/30	0	0.00	16	8.16	8.28	-16	3,126	-0.51%
2020/03/27	0	0.00	2	8.31	8.28	-2	3,348	-0.06%
2020/03/26	0	0.00	3	8.19	8.20	-3	3,430	-0.09%
2020/03/25	1	8.21	13	8.14	8.21	-12	3,452	-0.35%
2020/03/24	0	0.00	4	7.79	7.76	-4	3,412	-0.12%
2020/03/20	13	7.47	21	7.42	7.51	-8	3,451	-0.23%
2020/03/19	33	6.96	0	0.00	6.97	33	3,423	0.96%
2020/03/18	6	7.71	13	7.84	7.69	-7	3,353	-0.21%
2020/03/17	25	7.90	0	0.00	7.66	25	3,319	0.75%
2020/03/16	2	8.22	1	8.45	8.12	1	3,266	0.03%
2020/03/13	4	8.21	0	0.00	8.40	4	3,239	0.12%
2020/03/12	6	9.10	200	9.06	9.00	-194	3,163	-6.13%	大賣/鉅額交易
2020/03/11	0	0.00	3	9.75	9.62	-3	3,108	-0.10%
2020/03/10	13	9.52	2	9.50	9.61	11	3,089	0.36%
2020/03/09	30	9.85	30	9.78	9.70	0	3,046	0.00%
2020/03/06	2	10.03	0	0.00	10.05	2	3,010	0.07%
2020/03/05	0	0.00	3	10.15	10.10	-3	3,005	-0.10%
2020/03/03	0	0.00	1	10.20	10.10	-1	2,978	-0.03%
2020/03/02	5	9.98	0	0.00	10.05	5	2,970	0.17%
2020/02/27	2	10.18	0	0.00	10.15	2	2,932	0.07%
2020/02/26	1	10.35	0	0.00	10.40	1	2,909	0.03%
2020/02/25	1	10.40	0	0.00	10.40	1	2,989	0.03%
2020/02/24	6	10.51	0	0.00	10.55	6	2,975	0.20%
2020/02/18	26	10.65	0	0.00	10.60	26	2,933	0.89%
2020/02/17	5	10.60	0	0.00	10.60	5	2,931	0.17%
2020/02/14	1	10.80	0	0.00	10.75	1	2,939	0.03%
2020/02/13	220	10.85	0	0.00	10.80	220	2,962	7.43%	大買/鉅額交易
2020/02/12	1	10.80	1	10.70	10.75	0	2,935	0.00%
2020/02/11	1	10.80	0	0.00	10.75	1	2,913	0.03%
2020/02/10	3	10.72	0	0.00	10.70	3	2,900	0.10%
2020/02/07	2	10.83	0	0.00	10.85	2	2,894	0.07%
2020/02/06	1	11.10	36	11.10	11.05	-35	2,909	-1.20%
2020/02/05	28	11.10	0	0.00	11.00	28	2,889	0.97%
2020/02/04	2	11.08	0	0.00	11.15	2	2,859	0.07%
2020/02/03	31	10.86	40	10.85	10.90	-9	2,993	-0.30%
2020/01/31	1	11.30	67	11.26	11.25	-66	2,950	-2.24%
2020/01/30	1	11.05	0	0.00	11.05	1	2,920	0.03%
2020/01/17	12	12.08	5.8	11.94	12.00	6.2	2,792	0.22%
2020/01/16	0	0.00	24	11.94	12.00	-24	2,755	-0.87%
2020/01/15	0	0.00	11	11.85	11.80	-11	2,651	-0.41%
2020/01/14	236	11.79	10	11.80	11.80	226	2,591	8.72%	大買/鉅額交易
2020/01/13	1	11.70	6	11.78	11.85	-5	2,536	-0.20%
2020/01/09	10	11.30	0	0.00	11.35	10	2,377	0.42%
2020/01/08	0	0.00	1	11.25	11.15	-1	2,413	-0.04%
2020/01/07	1	11.30	20	11.30	11.35	-19	2,391	-0.79%
2020/01/06	0	0.00	1	11.45	11.25	-1	2,374	-0.04%
2020/01/03	2	11.53	31.2	11.60	11.50	-29.2	2,340	-1.25%
2020/01/02	1	11.45	0	0.00	11.50	1	2,340	0.04%
2019/12/31	2	11.38	0	0.00	11.40	2	2,281	0.09%
2019/12/30	214	11.47	1.6	11.43	11.40	212.4	2,244	9.46%	大買/鉅額交易
2019/12/27	0	0.00	4	11.16	11.25	-4	2,164	-0.18%
2019/12/26	1	11.00	0	0.00	11.00	1	2,111	0.05%
2019/12/25	3	11.05	0	0.00	11.05	3	2,092	0.14%
2019/12/24	8	11.27	11	11.17	11.15	-3	2,058	-0.15%
2019/12/23	3	11.10	2	11.03	11.10	1	1,822	0.05%
2019/12/20	0	0.00	10	10.75	10.75	-10	1,702	-0.59%
2019/12/18	1	10.70	0	0.00	10.75	1	1,686	0.06%
2019/12/17	1	10.55	0	0.00	10.60	1	1,645	0.06%
2019/12/16	0.2	10.50	0	0.00	10.50	0.2	1,665	0.01%
2019/12/13	5	10.55	0	0.00	10.50	5	1,768	0.28%
2019/12/12	0	0.00	4	10.50	10.55	-4	1,758	-0.23%
2019/12/06	2	10.50	0	0.00	10.45	2	1,775	0.11%
2019/12/05	0	0.00	11	10.45	10.50	-11	1,768	-0.62%
2019/12/04	0	0.00	3.4	10.50	10.50	-3.4	1,762	-0.19%
2019/11/27	11	10.70	0	0.00	10.70	11	1,844	0.60%
2019/11/25	1	10.75	0	0.00	10.70	1	1,822	0.05%
2019/11/21	0	0.00	6.2	10.60	10.60	-6.2	1,724	-0.36%
2019/11/20	2	10.58	0	0.00	10.55	2	1,773	0.11%
2019/11/19	0	0.00	25	10.55	10.60	-25	1,797	-1.39%
2019/11/13	2	10.73	0	0.00	10.70	2	1,799	0.11%
2019/11/11	20	10.70	2	10.60	10.60	18	1,764	1.02%
2019/11/05	0	0.00	1	10.75	10.65	-1	1,725	-0.06%
2019/11/04	6	10.55	2	10.55	10.55	4	1,688	0.24%
2019/11/01	3	10.60	20	10.63	10.60	-17	1,706	-1.00%
2019/10/31	34	10.74	2	10.80	10.65	32	1,739	1.84%
2019/10/30	16	10.52	3	10.60	10.60	13	1,578	0.82%
2019/10/25	0	0.00	2	10.55	10.60	-2	1,601	-0.12%
2019/10/21	1	10.55	0	0.00	10.60	1	1,708	0.06%
2019/10/15	0	0.00	1	10.50	10.55	-1	1,803	-0.06%
2019/10/14	1	10.55	0	0.00	10.50	1	1,877	0.05%
2019/10/08	12	10.63	0	0.00	10.50	12	1,881	0.64%
2019/10/07	20	10.63	1	10.65	10.65	19	1,834	1.04%
2019/09/26	40	10.70	0	0.00	10.75	40	1,916	2.09%
2019/09/24	0	0.00	10	10.90	10.75	-10	1,940	-0.52%
2019/09/23	10	10.95	5	10.90	10.90	5	1,941	0.26%
2019/09/19	25	10.90	5	10.80	10.80	20	1,913	1.05%
2019/09/18	41	10.96	5	10.94	10.95	36	1,891	1.90%
2019/09/17	1	10.55	0	0.00	10.50	1	1,807	0.06%
2019/09/11	10	10.45	10	10.45	10.45	0	1,825	0.00%
2019/09/06	10	10.50	0	0.00	10.50	10	1,835	0.54%
2019/09/04	0	0.00	52	10.65	10.60	-52	1,840	-2.83%
2019/09/03	55	10.35	46	10.40	10.45	9	1,823	0.49%
2019/09/02	45	10.20	0	0.00	10.25	45	1,808	2.49%
2019/08/30	10	10.05	0	0.00	10.00	10	1,827	0.55%
2019/08/29	0.3	10.00	0	0.00	10.00	0.3	1,956	0.01%
2019/08/27	0	0.00	2	10.05	10.00	-2	2,111	-0.09%
2019/08/26	20	10.01	10	9.97	10.00	10	2,175	0.46%
2019/08/23	52	10.09	0	0.00	10.05	52	2,175	2.39%
2019/08/20	0	0.00	10	10.10	10.10	-10	2,182	-0.46%
2019/08/19	0	0.00	5	10.12	10.10	-5	2,218	-0.23%
2019/08/16	12	10.08	0	0.00	10.05	12	2,244	0.53%
2019/08/15	5	9.91	0	0.00	9.95	5	2,269	0.22%
2019/08/14	1	10.00	0	0.00	10.00	1	2,387	0.04%
2019/08/13	11	10.10	0	0.00	10.05	11	2,434	0.45%
2019/08/12	0	0.00	1	10.10	10.10	-1	2,436	-0.04%
2019/08/06	2	10.02	0	0.00	10.10	2	2,453	0.08%
2019/08/05	6	10.43	10	10.53	10.30	-4	2,442	-0.16%
2019/08/02	2	11.00	1	11.05	11.00	1	2,428	0.04%
2019/08/01	1	11.15	0	0.00	11.15	1	2,410	0.04%
2019/07/30	0	0.00	1	11.20	11.20	-1	2,416	-0.04%
2019/07/29	9	11.26	5	11.20	11.30	4	2,427	0.16%
2019/07/26	9	11.16	5	11.20	11.25	4	2,537	0.16%
2019/07/25	3	11.07	0	0.00	11.10	3	2,526	0.12%
2019/07/24	12	11.05	0	0.00	11.00	12	2,516	0.48%
2019/07/23	6	11.05	0	0.00	11.05	6	2,492	0.24%
2019/07/18	0	0.00	10	11.30	11.25	-10	2,438	-0.41%
2019/07/17	5	11.45	16	11.50	11.35	-11	2,458	-0.45%
2019/07/16	0	0.00	3	11.27	11.35	-3	2,424	-0.12%
2019/07/12	0	0.00	2	11.10	11.10	-2	2,366	-0.08%
2019/07/11	0	0.00	14	11.06	11.05	-14	2,374	-0.59%
2019/07/10	3	11.15	0	0.00	11.15	3	2,363	0.13%
2019/07/09	3	11.05	0	0.00	11.15	3	2,377	0.13%
2019/07/08	2	11.03	0	0.00	11.00	2	2,389	0.08%
2019/07/05	1	11.05	0	0.00	11.00	1	2,407	0.04%
2019/07/04	1	11.00	0	0.00	11.00	1	2,411	0.04%
2019/07/02	5	10.95	0	0.00	10.95	5	2,411	0.21%
2019/06/28	3	10.95	0	0.00	10.90	3	2,399	0.13%
2019/06/27	2	11.05	0	0.00	11.05	2	2,439	0.08%
2019/06/25	3	11.00	0	0.00	10.95	3	2,438	0.12%
2019/06/24	3	11.05	5	11.00	10.95	-2	2,468	-0.08%
2019/06/21	3	11.10	0	0.00	11.10	3	2,459	0.12%
2019/06/19	1	11.10	0	0.00	11.15	1	2,496	0.04%
2019/06/12	7	11.21	0	0.00	11.15	7	2,798	0.25%
2019/06/11	5	11.20	0	0.00	11.20	5	2,796	0.18%
2019/06/10	0	0.00	3	11.25	11.30	-3	2,786	-0.11%
2019/06/06	0	0.00	5	11.45	11.35	-5	2,861	-0.17%
2019/06/05	5	11.50	22	11.55	11.50	-17	2,834	-0.60%
2019/06/04	20	11.53	0	0.00	11.40	20	2,734	0.73%
2019/05/31	5	11.30	5	11.25	11.30	0	2,597	0.00%
2019/05/29	0	0.00	30	11.28	11.15	-30	2,559	-1.17%
2019/05/28	0	0.00	5	11.45	11.30	-5	2,545	-0.20%
2019/05/27	10	11.45	0	0.00	11.40	10	2,533	0.39%
2019/05/24	0	0.00	1	11.20	11.25	-1	2,488	-0.04%
2019/05/22	11	11.19	0	0.00	11.20	11	2,452	0.45%
2019/05/21	3	11.30	10	11.25	11.20	-7	2,449	-0.29%
2019/05/20	3	10.80	0	0.00	11.10	3	2,402	0.12%
2019/05/17	20	10.74	6	10.65	10.70	14	2,371	0.59%
2019/05/16	0	0.00	10	10.80	10.70	-10	2,490	-0.40%
2019/05/15	10	10.80	2	10.75	10.75	8	2,534	0.32%
2019/05/14	12	10.47	0	0.00	10.70	12	2,626	0.46%
2019/05/09	0	0.00	12	11.11	10.90	-12	2,885	-0.42%
2019/05/07	0	0.00	5	11.15	11.10	-5	2,868	-0.17%
2019/05/06	2	11.13	20	11.14	11.10	-18	2,869	-0.63%
2019/05/03	15	11.17	25	11.30	11.20	-10	2,934	-0.34%
2019/05/02	20	11.00	3	10.95	10.95	17	2,825	0.60%
2019/04/30	0	0.00	10	10.85	10.90	-10	2,817	-0.35%
2019/04/24	1	11.10	6	11.00	10.95	-5	2,826	-0.18%
2019/04/23	5	11.03	1	11.00	11.05	4	2,772	0.14%
2019/04/22	11	10.90	0	0.00	10.90	11	2,732	0.40%
2019/04/19	10	10.55	2	10.50	10.55	8	2,662	0.30%
2019/04/18	6	10.60	0	0.00	10.45	6	2,692	0.22%
2019/04/16	9	10.55	0	0.00	10.55	9	2,683	0.34%
2019/04/12	40	10.78	1	10.85	10.70	39	2,721	1.43%
2019/04/09	5	11.15	0	0.00	11.10	5	2,657	0.19%
2019/04/08	6	11.25	0	0.00	11.15	6	2,669	0.22%
2019/04/02	0	0.00	10	11.15	11.10	-10	2,692	-0.37%
2019/04/01	5	11.10	0	0.00	11.10	5	2,753	0.18%
2019/03/29	1	11.10	0	0.00	11.10	1	2,906	0.03%
2019/03/27	1	11.25	0	0.00	11.20	1	2,941	0.03%
2019/03/25	0	11.05	4	11.15	11.10	-4	2,915	-0.14%
2019/03/21	0	0.00	11	11.65	11.55	-11	2,866	-0.38%
2019/03/20	0	0.00	41	11.45	11.50	-41	2,793	-1.47%
2019/03/19	48	11.54	0	0.00	11.60	48	2,792	1.72%
2019/03/18	1	11.10	0	0.00	11.15	1	2,605	0.04%
2019/03/15	5	11.15	0	0.00	11.10	5	2,618	0.19%
2019/03/12	0	0.00	3	11.22	11.25	-3	2,645	-0.11%
2019/03/08	0	0.00	4	11.15	11.05	-4	2,648	-0.15%
2019/03/07	4	11.05	0	0.00	11.00	4	2,658	0.15%
2019/03/04	4	11.08	0	0.00	11.05	4	2,764	0.14%
2019/02/26	1	11.05	0	0.00	11.05	1	2,803	0.04%
2019/02/25	1	11.05	1	11.00	10.95	0	2,808	0.00%
2019/02/22	0	0.00	20	11.00	10.95	-20	2,804	-0.71%
2019/02/19	0	0.00	10.5	11.18	11.00	-10.5	2,818	-0.37%
2019/02/18	0	0.00	4	10.90	10.80	-4	2,767	-0.14%
2019/02/15	19	11.22	6	11.30	10.95	13	2,854	0.46%
2019/02/14	19	11.16	10	11.25	11.25	9	2,748	0.33%
2019/02/13	10	11.10	7	11.01	11.25	3	2,703	0.11%
2019/02/12	4	11.10	23	10.96	11.25	-19	2,610	-0.73%
2019/02/11	10	10.25	1	10.40	10.30	9	2,373	0.38%
2019/01/30	0	0.00	3	10.30	10.15	-3	2,352	-0.13%
2019/01/29	0	0.00	5	10.20	10.25	-5	2,351	-0.21%
2019/01/28	3	10.20	0	0.00	10.15	3	2,373	0.13%
2019/01/24	5	10.25	31	10.22	10.20	-26	2,450	-1.06%
2019/01/23	11	9.92	0	0.00	9.97	11	2,388	0.46%
2019/01/22	20	9.91	0	0.00	9.87	20	2,425	0.82%
2019/01/21	1	9.86	11	9.95	9.86	-10	2,468	-0.41%
2019/01/18	0	0.00	5	10.00	9.98	-5	2,513	-0.20%
2019/01/17	10	10.00	0	0.00	9.95	10	2,585	0.39%
2019/01/15	0	0.00	4	10.05	10.05	-4	2,613	-0.15%
2019/01/11	0	0.00	49	10.01	10.10	-49	2,654	-1.85%
2019/01/09	2	10.05	0	0.00	10.15	2	2,668	0.07%
2019/01/08	6	9.90	0	0.00	9.93	6	2,668	0.22%
2019/01/07	4	9.96	0	0.00	9.88	4	2,705	0.15%
2019/01/04	1	9.69	0	0.00	9.79	1	2,742	0.04%
2019/01/03	1	9.93	0	0.00	9.91	1	2,791	0.04%
2019/01/02	1	10.15	0	0.00	10.05	1	2,798	0.04%
2018/12/27	1	10.25	1	10.30	10.15	0	2,916	0.00%
2018/12/26	1	10.35	1	10.15	10.15	0	2,960	0.00%
2018/12/24	6	10.80	0	0.00	10.65	6	3,288	0.18%
2018/12/22	47	10.64	11	10.69	10.70	36	3,335	1.08%
2018/12/20	1	10.10	0	0.00	9.94	1	3,275	0.03%
2018/12/19	0	0.00	1	10.25	10.15	-1	3,415	-0.03%
2018/12/13	2	10.70	0	0.00	10.55	2	3,842	0.05%
2018/12/10	3	10.50	0	0.00	10.45	3	4,071	0.07%
2018/12/06	1	10.55	0	0.00	10.45	1	4,191	0.02%
2018/12/03	0	0.00	3	11.03	11.15	-3	4,232	-0.07%
2018/11/30	17	10.85	0	0.00	10.80	17	4,168	0.41%
2018/11/26	1	10.80	0	0.00	10.80	1	4,035	0.02%
2018/11/21	5	11.20	0	0.00	11.25	5	3,994	0.13%
2018/11/20	0	0.00	5	11.25	11.20	-5	4,004	-0.12%
2018/11/19	20	11.30	0	0.00	11.25	20	4,012	0.50%
2018/11/16	0	0.00	1	11.25	11.20	-1	4,128	-0.02%
2018/11/14	5	11.55	6	11.47	11.45	-1	4,121	-0.02%
2018/11/13	1	10.80	0	0.00	11.00	1	4,064	0.02%
2018/11/05	0	0.00	4	11.23	11.25	-4	4,362	-0.09%
2018/11/02	13	11.15	4	11.29	11.20	9	4,356	0.21%
2018/11/01	0	0.00	1	11.15	11.05	-1	4,378	-0.02%
2018/10/31	0	0.00	2	10.80	10.85	-2	4,347	-0.05%
2018/10/30	1	10.50	0	0.00	10.60	1	4,335	0.02%
2018/10/29	1	10.50	0	0.00	10.35	1	4,302	0.02%
2018/10/26	3	10.40	0	0.00	10.45	3	4,278	0.07%
2018/10/25	7	10.95	0	0.00	10.80	7	4,239	0.17%
2018/10/23	1	11.55	0	0.00	11.50	1	4,219	0.02%
2018/10/17	0	0.00	8	11.90	11.80	-8	4,300	-0.19%
2018/10/16	0	0.00	5	11.95	12.00	-5	4,299	-0.12%
2018/10/15	10	12.05	0	0.00	12.00	10	4,320	0.23%
2018/10/12	4	11.61	0	0.00	11.90	4	4,382	0.09%
2018/10/11	5	11.61	8	11.68	11.45	-3	4,484	-0.07%
2018/10/08	1	12.80	2	12.75	12.90	-1	4,520	-0.02%
2018/10/05	34	13.12	31	12.70	12.70	3	4,527	0.07%
2018/10/03	7	13.76	71	13.71	13.35	-64	4,496	-1.42%
2018/10/01	1	13.25	0	0.00	13.25	1	4,246	0.02%
2018/09/28	3	13.10	7	13.16	12.95	-4	4,241	-0.09%
2018/09/27	2	13.00	2	13.00	12.90	0	4,202	0.00%
2018/09/26	4	13.21	39	13.19	13.15	-35	4,190	-0.84%
2018/09/25	7	13.08	35	13.16	13.15	-28	4,146	-0.68%
2018/09/21	4	12.63	0	0.00	12.70	4	3,916	0.10%
2018/09/20	1	12.45	6	12.41	12.40	-5	3,911	-0.13%
2018/09/19	43	12.66	0	0.00	12.65	43	3,943	1.09%
2018/09/18	5	12.73	41	12.82	12.40	-36	3,965	-0.91%
2018/09/17	0	0.00	6	12.30	12.50	-6	3,943	-0.15%
2018/09/14	6	11.95	20	12.00	12.05	-14	3,935	-0.36%
2018/09/13	28	11.94	3	11.85	11.90	25	3,960	0.63%
2018/09/12	40	11.93	2	11.95	11.85	38	3,979	0.95%
2018/09/10	5	11.35	1	11.35	11.10	4	4,209	0.10%
2018/09/07	0	0.00	30	12.14	11.75	-30	4,251	-0.71%
2018/09/06	3	12.15	0	0.00	12.05	3	4,651	0.06%
2018/09/03	2	12.25	0	0.00	12.20	2	5,479	0.04%
2018/08/31	3	12.30	0	0.00	12.35	3	5,567	0.05%
2018/08/30	10	12.35	0	0.00	12.25	10	5,679	0.18%
2018/08/29	30	12.35	0	0.00	12.35	30	5,782	0.52%
2018/08/28	0	0.00	2	12.40	12.35	-2	5,909	-0.03%
2018/08/27	1	12.35	0	0.00	12.40	1	6,233	0.02%
2018/08/24	3	12.42	0	0.00	12.35	3	6,373	0.05%
2018/08/23	38	12.72	5	12.70	12.70	33	6,664	0.50%
2018/08/21	0	0.00	116	11.86	12.00	-116	7,264	-1.60%	大賣/鉅額交易
2018/08/20	1	11.85	2	11.85	11.80	-1	7,332	-0.01%
2018/08/17	24	12.24	0	0.00	12.15	24	7,361	0.33%
2018/08/16	3	12.27	0	0.00	12.25	3	7,527	0.04%
2018/08/15	4	12.33	0	0.00	12.40	4	7,579	0.05%
2018/08/14	2	12.60	545	12.60	12.60	-543	7,628	-7.12%	大賣/鉅額交易
2018/08/13	3	12.58	3	12.52	12.55	0	7,664	0.00%
2018/08/10	7	13.21	5	13.20	13.10	2	7,667	0.03%
2018/08/08	0	0.00	2	13.95	13.75	-2	7,762	-0.03%
2018/07/31	0	0.00	2	13.85	13.85	-2	9,091	-0.02%
2018/07/27	0	0.00	1	13.65	13.60	-1	9,351	-0.01%
2018/07/26	0	0.00	4	13.59	13.55	-4	9,606	-0.04%
2018/07/25	0	0.00	2	13.50	13.75	-2	10,127	-0.02%
2018/07/24	0	0.00	1	13.50	13.45	-1	10,561	-0.01%
2018/07/19	1	13.95	0	0.00	13.85	1	11,552	0.01%
2018/07/18	3	13.85	8	14.02	13.85	-5	11,902	-0.04%
2018/07/17	1	13.75	4	13.80	13.80	-3	11,997	-0.03%
2018/07/16	0	0.00	2	13.45	13.45	-2	12,675	-0.02%
2018/07/13	5	13.35	0	0.00	13.35	5	13,308	0.04%
2018/07/12	0	0.00	3	13.35	13.35	-3	13,655	-0.02%
2018/07/10	1	13.15	0	0.00	12.95	1	14,680	0.01%
2018/07/06	4	12.68	0	0.00	12.50	4	15,444	0.03%
2018/07/05	5	13.05	0	0.00	12.70	5	16,184	0.03%
2018/07/04	2	12.90	0	0.00	13.05	2	17,463	0.01%
2018/07/03	3	13.17	0	0.00	13.00	3	19,033	0.02%
2018/06/26	3	13.80	0	0.00	13.60	3	23,205	0.01%
2018/06/25	4	14.05	0	0.00	14.05	4	23,961	0.02%
2018/06/22	2	14.20	0	0.00	14.15	2	24,878	0.01%
2018/06/21	1	14.45	0	0.00	14.40	1	24,899	0.00%
2018/06/20	7	14.36	3	14.32	14.35	4	24,904	0.02%
2018/06/15	0	0.00	1	14.40	14.55	-1	24,923	0.00%
2018/06/14	10	14.62	10	14.45	14.45	0	24,848	0.00%
2018/06/13	16	14.82	7	14.80	14.70	9	24,440	0.04%
2018/06/12	3	14.20	1	14.20	14.10	2	23,812	0.01%
2018/06/11	7	14.36	0	0.00	14.20	7	23,741	0.03%
2018/06/08	0	0.00	1	14.25	14.25	-1	23,712	0.00%
2018/06/07	0	0.00	1	14.70	14.35	-1	23,684	0.00%
2018/06/06	6	14.73	5	14.90	14.55	1	23,629	0.00%
2018/06/05	0	0.00	2	14.77	14.55	-2	23,579	-0.01%
2018/06/04	2	15.18	4	15.10	14.90	-2	23,514	-0.01%
2018/05/31	1	14.60	24	14.91	14.55	-23	23,221	-0.10%
2018/05/30	56	14.80	18	14.91	14.90	38	23,023	0.17%
2018/05/29	0	0.00	10	14.15	14.10	-10	22,535	-0.04%
2018/05/28	4	13.98	0	0.00	13.90	4	22,576	0.02%
2018/05/25	1	14.05	0	0.00	14.10	1	22,941	0.00%
2018/05/24	2	14.30	4	14.54	14.20	-2	22,970	-0.01%
2018/05/18	2	14.40	4	14.20	14.10	-2	23,043	-0.01%
2018/05/17	2	14.30	10	14.50	14.25	-8	23,107	-0.03%
2018/05/16	0	0.00	1	14.45	14.50	-1	23,085	0.00%
2018/05/15	20	14.51	3	14.77	14.70	17	23,051	0.07%
2018/05/14	252	14.08	36	14.15	14.00	216	22,841	0.95%	大買/鉅額交易
2018/05/11	45	14.30	57	14.28	14.20	-12	22,794	-0.05%
2018/05/10	446	14.10	35	14.15	14.05	411	22,677	1.81%	大買/鉅額交易
2018/05/09	57	14.19	35	14.55	14.55	22	22,549	0.10%
2018/05/08	1	14.15	8	14.01	13.80	-7	22,331	-0.03%
2018/05/07	4	14.20	3	14.23	14.20	1	22,303	0.00%
2018/05/04	38	14.26	48	14.42	14.40	-10	22,270	-0.04%
2018/05/03	1	14.40	5	14.27	14.10	-4	22,104	-0.02%
2018/05/02	41	15.26	5	15.25	14.80	36	22,036	0.16%
2018/04/30	1	15.40	14	15.16	15.80	-13	21,551	-0.06%
2018/04/27	1	14.60	6	14.84	14.95	-5	21,151	-0.02%
2018/04/26	7	15.47	7	15.15	14.75	0	21,133	0.00%
2018/04/25	6	15.38	5	15.50	15.70	1	20,731	0.00%
2018/04/24	4	15.21	5	15.35	15.15	-1	20,593	0.00%
2018/04/23	5	16.34	8	16.24	16.10	-3	20,318	-0.01%
2018/04/20	17	16.72	28	16.72	16.40	-11	20,316	-0.05%
2018/04/19	26	16.48	5	16.50	16.45	21	20,016	0.10%
2018/04/18	10	16.31	7	16.24	16.10	3	20,022	0.01%
2018/04/17	6	16.20	6	16.38	16.00	0	21,850	0.00%
2018/04/16	8	15.85	13	15.70	16.10	-5	22,218	-0.02%
2018/04/13	7	16.39	8	16.00	15.90	-1	22,585	0.00%
2018/04/12	8	16.11	3	15.90	15.95	5	22,255	0.02%
2018/04/11	15	16.55	9	16.32	16.65	6	21,929	0.03%
2018/04/10	20	16.93	48.5	16.83	16.15	-28.5	21,196	-0.13%
2018/04/09	34	17.32	23	17.60	17.90	11	19,983	0.06%
2018/04/03	28	15.96	761	16.03	16.70	-733	18,537	-3.95%	大賣/鉅額交易
2018/04/02	32	15.68	24	15.93	15.55	8	17,694	0.05%
2018/03/31	18	15.39	18	15.46	15.10	0	17,151	0.00%
2018/03/30	15	15.39	47	15.71	15.25	-32	16,948	-0.19%
2018/03/29	25	15.06	43	14.90	15.00	-18	15,991	-0.11%
2018/03/28	35	14.41	6	14.37	14.10	29	15,053	0.19%
2018/03/27	14	14.03	23	14.20	14.10	-9	14,266	-0.06%
2018/03/26	2	13.10	0	0.00	13.10	2	13,432	0.01%
2018/03/23	11	12.88	0	0.00	12.85	11	13,663	0.08%
2018/03/22	1	13.10	3	13.55	13.05	-2	14,101	-0.01%
2018/03/21	0	0.00	5	13.56	13.45	-5	14,098	-0.04%
2018/03/16	1	13.10	0	0.00	12.95	1	14,312	0.01%
2018/03/15	1	12.90	0	0.00	12.95	1	14,596	0.01%
2018/03/13	6	13.03	0	0.00	13.00	6	15,727	0.04%
2018/03/09	1	12.95	0	0.00	12.95	1	16,574	0.01%
2018/03/07	6	13.35	0	0.00	13.05	6	17,678	0.03%
2018/03/05	8	13.65	5	13.85	13.55	3	19,631	0.02%
2018/03/02	0	0.00	2	13.85	13.90	-2	20,530	-0.01%
2018/02/27	16	13.94	32	14.11	14.00	-16	21,425	-0.07%
2018/02/26	4	13.65	0	0.00	13.55	4	21,188	0.02%
2018/02/23	0	0.00	10	13.70	13.70	-10	21,268	-0.05%
2018/02/21	0	0.00	1	13.05	13.00	-1	21,854	0.00%
2018/02/12	12	12.79	7	12.68	12.60	5	21,895	0.02%
2018/02/07	2	12.50	2	12.45	12.50	0	22,386	0.00%
2018/02/06	26	12.45	16	12.33	11.80	10	22,465	0.04%
2018/02/05	3	13.03	0	0.00	13.05	3	22,689	0.01%
2018/02/02	4	13.50	2	13.50	13.40	2	23,266	0.01%
2018/02/01	0	0.00	1.5	13.53	13.45	-1.5	23,966	-0.01%
2018/01/31	4	13.01	6	13.08	13.30	-2	23,942	-0.01%
2018/01/30	9	13.34	0	0.00	13.15	9	23,941	0.04%
2018/01/29	1	13.50	0	0.00	13.50	1	23,884	0.00%
2018/01/25	4	13.78	23	14.17	13.70	-19	23,955	-0.08%
2018/01/24	127	13.60	2	13.60	13.60	125	23,884	0.52%	大買/鉅額交易
2018/01/23	27	13.68	0	0.00	13.75	27	23,935	0.11%
2018/01/22	9	13.67	0	0.00	13.65	9	24,033	0.04%
2018/01/19	2	14.05	1.1	14.10	14.15	0.9	24,310	0.00%
2018/01/18	9	14.08	15	14.25	14.00	-6	24,664	-0.02%
2018/01/17	2	14.25	3	14.40	14.25	-1	24,934	0.00%
2018/01/16	3	14.25	3	14.33	14.55	0	24,889	0.00%
2018/01/15	29	14.42	8	14.60	14.20	21	24,884	0.08%
2018/01/12	17	14.86	26	15.16	14.85	-9	24,415	-0.04%
2018/01/11	12	15.64	29	15.38	14.80	-17	23,839	-0.07%
2018/01/10	0	0.00	35	14.88	15.00	-35	21,688	-0.16%
2018/01/09	36	14.02	37	14.02	14.25	-1	20,880	0.00%
2018/01/08	3	13.77	3	13.75	13.60	0	20,377	0.00%
2018/01/05	188	13.60	2	13.65	13.55	186	20,271	0.92%	大買/鉅額交易
2018/01/04	0	0.00	2	13.80	13.65	-2	20,210	-0.01%
2018/01/03	1	13.80	2	13.80	13.70	-1	20,244	0.00%