大亞 (1609)-第一金-彰化券商分點個股進出

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
50.1
漲跌
▼2.5
漲幅
-4.75%
成交量
28,115張
產業
上市電器電纜類股
916人加入追蹤

立即追蹤
本地時間:14:30

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

大亞 (1609)籌碼相關－第一金-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-彰化券商分點個股進出
第一金-彰化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
2024/05/23	15.7	50.39	14	50.71	50.10	1.7	67,648	0.00%
2024/05/22	8	53.34	58	53.22	52.60	-50	67,442	-0.07%
2024/05/21	7	53.29	3	53.27	52.90	4	67,454	0.01%
2024/05/20	18.1	53.83	19	54.18	53.50	-0.9	67,326	0.00%
2024/05/17	10	53.02	10	52.72	53.10	0	66,888	0.00%
2024/05/16	8	52.23	13	52.45	52.10	-5	66,923	-0.01%
2024/05/15	19	52.65	11	53.10	52.10	8	66,961	0.01%
2024/05/14	15.2	52.59	13	52.78	52.40	2.2	66,691	0.00%
2024/05/13	16.1	52.28	15	52.67	53.00	1.1	66,475	0.00%
2024/05/10	20	53.06	23	53.38	53.60	-3	66,203	0.00%
2024/05/09	28	54.15	15.1	54.04	53.30	12.9	65,851	0.02%
2024/05/08	52.1	56.10	52	56.00	56.20	0.1	65,135	0.00%
2024/05/07	43.7	54.04	33	54.52	55.80	10.7	64,115	0.02%
2024/05/06	13	53.14	17.5	52.87	52.90	-4.5	63,002	-0.01%
2024/05/03	29.2	55.61	20	55.43	54.00	9.2	62,453	0.01%
2024/05/02	30	57.14	20.1	57.70	56.30	9.9	61,790	0.02%
2024/04/30	30	56.34	46	56.22	56.90	-16	61,060	-0.03%
2024/04/29	29.2	58.08	23	58.28	57.60	6.2	60,379	0.01%
2024/04/26	81.9	60.33	47	60.88	60.00	34.9	59,620	0.06%
2024/04/25	62	60.90	69	61.18	60.90	-7	58,696	-0.01%
2024/04/24	97	60.29	98.1	60.29	60.50	-1.1	57,532	0.00%
2024/04/23	67.1	57.91	54.4	58.28	57.60	12.7	55,336	0.02%
2024/04/22	87.4	61.66	85.2	59.88	57.80	2.2	53,268	0.00%
2024/04/19	219.4	64.57	211.6	64.03	64.20	7.8	51,577	0.02%	大買/大賣/
2024/04/18	37.1	63.53	50.3	63.71	64.70	-13.2	45,068	-0.03%
2024/04/17	17	57.36	50.6	57.53	58.90	-33.6	42,476	-0.08%
2024/04/16	168.7	55.42	59.7	55.34	53.60	109	40,749	0.27%	大買/鉅額交易
2024/04/15	40	55.13	30.2	55.23	55.60	9.8	36,988	0.03%
2024/04/12	66.7	47.09	71.8	48.44	50.60	-5.2	34,024	-0.02%
2024/04/11	32.1	46.81	32	46.93	46.00	0.1	32,414	0.00%
2024/04/10	60.4	46.57	67.5	46.89	46.70	-7.1	31,471	-0.02%
2024/04/09	59.6	45.12	88.1	44.96	45.55	-28.5	29,793	-0.10%
2024/04/08	33	43.21	43	43.18	43.10	-10	28,049	-0.04%
2024/04/03	35	41.70	17.1	41.42	41.15	17.9	27,536	0.07%
2024/04/02	4.1	41.85	17	41.90	41.75	-12.9	27,355	-0.05%
2024/04/01	38.1	42.97	4	42.90	42.60	34.1	27,068	0.13%
2024/03/29	10	43.05	15.6	43.02	43.00	-5.6	26,844	-0.02%
2024/03/28	22	44.70	30	44.92	44.20	-8	26,243	-0.03%
2024/03/27	62	44.97	42.2	45.07	44.05	19.8	25,546	0.08%
2024/03/26	183	45.18	215	45.27	43.80	-32	24,475	-0.13%	大買/大賣/
2024/03/25	99.2	44.54	83	44.45	45.40	16.2	22,208	0.07%
2024/03/22	24	41.54	93.7	41.79	42.45	-69.7	18,720	-0.37%
2024/03/21	13	38.20	21.3	38.33	38.60	-8.3	16,948	-0.05%
2024/03/20	4	37.48	1	37.41	37.35	3	16,636	0.02%
2024/03/19	33.1	38.40	12	38.65	38.10	21.1	16,490	0.13%
2024/03/18	5	38.22	10	38.52	38.45	-5	16,303	-0.03%
2024/03/15	18	37.91	24.7	38.10	37.95	-6.7	16,333	-0.04%
2024/03/14	59	38.28	64	38.37	37.85	-5	16,455	-0.03%
2024/03/13	33.1	37.02	1	37.00	36.85	32.1	15,554	0.21%
2024/03/12	21	37.01	9	37.36	37.20	12	16,240	0.07%
2024/03/11	1	36.20	0	0.00	36.30	1	16,078	0.01%
2024/03/08	16	36.52	3	35.95	36.05	13	16,116	0.08%
2024/03/07	12.1	36.88	2	37.12	36.70	10.1	16,013	0.06%
2024/03/06	118	38.21	131.2	37.97	37.50	-13.2	15,653	-0.08%	大買/大賣/
2024/03/05	31.3	36.56	12	37.03	36.35	19.3	14,187	0.14%
2024/03/04	5	37.39	2	37.45	36.95	3	14,009	0.02%
2024/03/01	28	37.69	41	38.00	37.85	-13	13,745	-0.09%
2024/02/29	14	37.35	22	37.37	37.50	-8	13,258	-0.06%
2024/02/27	2.1	36.40	7	36.22	35.65	-4.9	12,912	-0.04%
2024/02/26	38	36.78	53	37.09	36.45	-15	12,829	-0.12%
2024/02/23	8	36.44	22	36.71	36.25	-14	12,302	-0.11%
2024/02/22	5	36.37	25	36.50	36.40	-20	12,200	-0.16%
2024/02/21	1	36.25	10	36.45	36.15	-9	12,059	-0.07%
2024/02/20	5.1	36.64	9	35.95	35.90	-3.9	12,000	-0.03%
2024/02/19	5.3	36.46	14.3	36.45	36.30	-9.1	11,892	-0.08%
2024/02/16	21	35.89	13	35.80	35.90	8	11,753	0.07%
2024/02/15	0	0.00	26	35.41	35.25	-26	11,571	-0.22%
2024/02/05	16.1	34.51	7	34.35	34.50	9.1	11,525	0.08%
2024/02/02	20	34.93	0	35.15	34.80	20	11,490	0.17%
2024/02/01	1	35.15	24	35.35	35.40	-23	11,408	-0.20%
2024/01/31	0	0.00	1	35.20	34.95	-1	11,447	-0.01%
2024/01/30	2	34.95	0	35.00	34.90	2	11,431	0.02%
2024/01/29	0	0.00	0.2	34.83	34.80	-0.2	11,439	0.00%
2024/01/26	10	34.63	0	0.00	34.60	10	11,464	0.09%
2024/01/25	18	34.92	0	0.00	34.85	18	11,468	0.16%
2024/01/24	0.2	35.40	3	35.55	35.35	-2.8	11,461	-0.02%
2024/01/23	3	35.48	14	35.45	35.40	-11	11,477	-0.10%
2024/01/22	12	35.32	30.2	35.32	35.35	-18.2	11,439	-0.16%
2024/01/19	23.1	34.77	2	34.75	34.80	21.1	11,317	0.19%
2024/01/18	0.1	34.30	1	34.30	34.80	-1	11,228	-0.01%
2024/01/17	23.1	34.94	3	35.27	34.60	20.1	11,190	0.18%
2024/01/16	21.1	35.73	2	36.20	35.50	19.1	11,067	0.17%
2024/01/15	27	36.76	97.1	36.36	36.90	-70	10,747	-0.65%
2024/01/12	4	34.20	1	34.15	34.15	3	9,522	0.03%
2024/01/11	3	33.93	3	34.10	34.10	0	9,592	0.00%
2024/01/10	7.1	33.28	5	33.10	33.25	2.1	9,701	0.02%
2024/01/09	6	33.68	2	34.00	33.65	4	9,803	0.04%
2024/01/08	5	34.15	2	34.35	34.10	3	9,826	0.03%
2024/01/05	10	34.35	0	0.00	34.30	10	9,894	0.10%
2024/01/04	25	34.81	7	35.14	34.60	18	9,942	0.18%
2024/01/03	10	34.70	5	35.45	34.70	5	10,003	0.05%
2024/01/02	0	0.00	17	34.92	35.00	-17	9,946	-0.17%
2023/12/29	18	34.65	0	0.00	34.50	18	9,959	0.18%
2023/12/28	0	0.00	52.2	35.07	35.00	-52.2	9,956	-0.52%
2023/12/27	0	0.00	4	34.15	34.00	-4	10,054	-0.04%
2023/12/25	6	33.80	2	33.87	33.75	4	11,418	0.03%
2023/12/22	28.1	34.16	0	0.00	33.90	28.1	11,866	0.24%
2023/12/21	3.8	34.38	12	34.30	34.30	-8.2	12,507	-0.07%
2023/12/20	2	33.95	1	34.20	34.20	1	12,617	0.01%
2023/12/19	1.1	33.43	1	33.75	33.45	0.1	12,665	0.00%
2023/12/18	16	34.16	4	34.29	33.90	12	12,681	0.09%
2023/12/15	15	34.56	0	0.00	34.40	15	12,693	0.12%
2023/12/14	12.1	34.59	6	34.82	34.55	6.1	12,628	0.05%
2023/12/13	4.2	34.93	4	35.11	34.85	0.2	12,503	0.00%
2023/12/12	10.2	36.20	11	36.25	35.60	-0.8	12,373	-0.01%
2023/12/11	4	35.94	7	36.36	35.80	-3	11,967	-0.03%
2023/12/08	5	35.58	13	35.60	35.60	-8	11,478	-0.07%
2023/12/07	24.1	35.31	86.1	35.60	35.95	-62	11,007	-0.56%
2023/12/06	3	33.90	0	0.00	33.95	3	10,073	0.03%
2023/12/05	9	33.39	5	33.39	33.45	4	10,041	0.04%
2023/12/04	6	34.34	6	34.32	33.95	0	9,961	0.00%
2023/12/01	6	33.99	0	0.00	33.90	6	9,871	0.06%
2023/11/30	11	34.21	1	34.05	34.05	10	9,922	0.10%
2023/11/29	1	34.20	0	0.00	34.25	1	9,996	0.01%
2023/11/28	1	34.00	1	34.45	34.45	0	10,079	0.00%
2023/11/27	2	34.33	1	34.50	34.00	1	10,284	0.01%
2023/11/24	5	34.39	4	34.31	34.20	1	10,226	0.01%
2023/11/22	6	33.54	0	0.00	33.55	6	9,990	0.06%
2023/11/21	3	33.65	2	33.93	33.70	1	10,061	0.01%
2023/11/20	2	33.33	4	33.49	33.50	-2	10,060	-0.02%
2023/11/17	2	33.28	3	33.37	33.25	-1	10,102	-0.01%
2023/11/16	1	32.75	9	32.90	33.00	-8	10,190	-0.08%
2023/11/15	14	32.75	4	32.81	32.75	10	10,289	0.10%
2023/11/14	4.1	32.05	0	0.00	32.05	4.1	10,528	0.04%
2023/11/13	1	32.00	1	32.45	32.45	0	10,919	0.00%
2023/11/10	0	0.00	1	32.50	32.25	-1	11,057	-0.01%
2023/11/09	2	32.78	1	32.85	32.55	1	11,263	0.01%
2023/11/08	3	32.97	0	0.00	32.60	3	11,569	0.03%
2023/11/06	0	0.00	2	33.45	33.45	-2	12,119	-0.02%
2023/11/03	1.1	32.96	0	0.00	32.80	1.1	12,498	0.01%
2023/11/02	2	32.55	3	32.38	32.50	-1	12,697	-0.01%
2023/10/31	2	32.18	0	0.00	32.00	2	13,902	0.01%
2023/10/30	1	33.15	1	33.40	32.80	0	16,190	0.00%
2023/10/27	2	33.00	0	0.00	32.80	2	16,241	0.01%
2023/10/25	2	33.65	1	34.05	33.45	1	16,712	0.01%
2023/10/23	8	33.16	13	33.13	33.05	-5	17,175	-0.03%
2023/10/20	2	32.15	0	0.00	32.10	2	17,530	0.01%
2023/10/19	4	32.94	1	33.40	32.80	3	18,760	0.02%
2023/10/18	7	33.16	1	33.15	32.90	6	19,514	0.03%
2023/10/17	10	34.09	0	34.00	33.60	10	19,983	0.05%
2023/10/16	11	34.39	0.2	34.30	34.25	10.8	20,170	0.05%
2023/10/13	12	35.18	1	35.50	34.95	11	21,179	0.05%
2023/10/12	1	35.60	0	0.00	35.50	1	22,483	0.00%
2023/10/11	4	35.74	11	36.19	35.35	-7	22,863	-0.03%
2023/10/06	13	36.48	1	36.70	36.40	12	23,403	0.05%
2023/10/05	4	37.11	1	37.55	36.90	3	23,809	0.01%
2023/10/04	5	37.07	3	36.95	36.85	2	24,245	0.01%
2023/10/03	54	38.46	22	38.77	37.75	32	24,742	0.13%
2023/10/02	21.9	38.73	21.5	39.18	38.60	0.4	24,700	0.00%
2023/09/28	52	38.16	49.6	38.25	38.45	2.4	24,534	0.01%
2023/09/27	10	36.74	10.4	36.82	36.70	-0.4	24,392	0.00%
2023/09/26	15	36.60	91.1	36.27	36.35	-76.1	24,300	-0.31%
2023/09/25	6	35.06	14	35.25	35.25	-8	24,137	-0.03%
2023/09/22	2	33.90	3	34.15	34.40	-1	24,427	0.00%
2023/09/21	4	33.54	0	0.00	33.45	4	24,577	0.02%
2023/09/20	10	33.98	0.2	34.02	34.10	9.8	24,714	0.04%
2023/09/19	13	34.23	10	34.70	34.10	3	25,156	0.01%
2023/09/18	11	34.70	0	0.00	34.65	11	25,310	0.04%
2023/09/15	14	34.81	0	0.00	35.10	14	25,673	0.05%
2023/09/14	10	34.85	0	0.00	34.85	10	25,991	0.04%
2023/09/13	6	34.54	5	34.54	34.40	1	26,462	0.00%
2023/09/12	9	34.97	0	35.20	34.80	9	27,933	0.03%
2023/09/11	2	35.15	2	35.60	35.15	0	28,871	0.00%
2023/09/08	0	0.00	12	36.05	35.95	-12	29,379	-0.04%
2023/09/07	5	36.44	0.1	36.35	36.35	4.9	30,161	0.02%
2023/09/05	0	0.00	5	36.04	36.10	-5	32,646	-0.02%
2023/09/04	12	36.51	1	37.05	36.45	11	35,956	0.03%
2023/08/31	5	36.65	35	36.47	36.95	-30	42,430	-0.07%
2023/08/30	0	0.00	1	35.95	35.75	-1	43,137	0.00%
2023/08/29	1	35.34	6.3	35.42	35.50	-5.3	43,762	-0.01%
2023/08/28	9.3	35.46	8	35.90	35.15	1.3	43,860	0.00%
2023/08/25	5	35.70	6	35.95	36.00	-1	43,928	0.00%
2023/08/24	6	35.97	0	0.00	35.85	6	44,056	0.01%
2023/08/23	4	36.06	2	35.90	35.90	2	44,190	0.00%
2023/08/22	6	35.76	6	35.79	35.85	0	44,503	0.00%
2023/08/21	3	36.33	5.2	36.54	36.35	-2.2	44,699	0.00%
2023/08/18	102.1	36.41	55	36.58	36.00	47.1	44,769	0.11%	大買/
2023/08/17	13	35.93	17	35.99	36.15	-4	44,812	-0.01%
2023/08/16	7.2	34.59	8	34.61	35.15	-0.8	45,047	0.00%
2023/08/15	2	34.28	8	34.49	34.70	-6	45,745	-0.01%
2023/08/14	0	34.15	7	33.76	33.60	-7	46,303	-0.02%
2023/08/11	8	35.12	44	34.98	34.65	-36	46,414	-0.08%
2023/08/10	9	36.04	0	0.00	35.70	9	46,556	0.02%
2023/08/09	10	37.21	6	37.43	36.85	4	46,722	0.01%
2023/08/08	6.1	37.00	3	37.35	36.55	3.1	46,782	0.01%
2023/08/07	11.1	36.68	5	36.88	37.00	6.1	47,425	0.01%
2023/08/04	12	37.18	5	37.34	37.35	7	48,362	0.01%
2023/08/02	37	39.65	51	40.20	39.25	-14	48,205	-0.03%
2023/08/01	13	37.54	15	37.65	37.50	-2	46,944	0.00%
2023/07/31	3.1	37.62	11	38.05	37.65	-7.9	48,426	-0.02%
2023/07/28	7	38.06	17	37.91	38.05	-10	50,109	-0.02%
2023/07/27	29	38.46	14	38.53	38.55	15	50,332	0.03%
2023/07/26	13	38.84	5	39.22	38.35	8	50,990	0.02%
2023/07/25	7	38.88	14	39.09	39.25	-7	50,730	-0.01%
2023/07/24	84.1	40.26	22	40.05	38.80	62.1	50,319	0.12%
2023/07/21	19	39.76	15	39.84	39.75	4	49,129	0.01%
2023/07/20	1	39.10	7.1	39.46	39.60	-6.1	48,499	-0.01%
2023/07/19	3.2	38.22	4.6	38.26	38.25	-1.4	48,038	0.00%
2023/07/18	20.7	39.91	22.1	39.52	38.55	-1.4	47,915	0.00%
2023/07/17	54	39.62	108.2	39.56	39.45	-54.2	47,115	-0.12%	大賣/
2023/07/14	30	38.52	14.1	37.99	37.60	15.9	46,247	0.03%
2023/07/13	30.1	39.06	31	38.72	38.05	-0.9	46,233	0.00%
2023/07/12	7	39.06	18.2	39.37	39.40	-11.2	45,854	-0.02%
2023/07/11	22	39.28	12	39.25	38.70	10	46,018	0.02%
2023/07/10	15	39.01	22	39.01	38.95	-7	46,535	-0.02%
2023/07/07	4	37.94	12	37.86	37.90	-8	47,187	-0.02%
2023/07/06	7.1	38.78	7	38.33	38.10	0.1	47,423	0.00%
2023/07/05	12.1	39.08	30	39.15	39.15	-17.9	47,541	-0.04%
2023/07/04	10	38.37	61	38.41	38.25	-51	47,450	-0.11%
2023/07/03	13	38.99	13	39.04	38.60	0	47,692	0.00%
2023/06/30	39	38.01	24	38.44	38.60	15	47,357	0.03%
2023/06/29	4.1	37.30	4	37.45	37.40	0.1	47,382	0.00%
2023/06/28	3.2	36.86	0	0.00	36.75	3.2	47,669	0.01%
2023/06/27	71.2	37.61	47	37.04	36.95	24.2	47,668	0.05%
2023/06/26	14	38.04	0	0.00	38.10	14	48,044	0.03%
2023/06/21	12	38.17	1	38.05	38.00	11	48,710	0.02%
2023/06/20	11	38.35	11	38.60	38.70	0	48,365	0.00%
2023/06/19	7	38.71	10.3	38.83	38.15	-3.3	48,045	-0.01%
2023/06/16	45.1	39.42	10	39.24	38.50	35.1	47,705	0.07%
2023/06/15	48.1	37.97	57.3	36.99	38.10	-9.2	46,305	-0.02%
2023/06/14	24.2	37.96	5	37.96	37.60	19.2	45,571	0.04%
2023/06/13	19.3	37.91	14	37.87	37.80	5.3	45,133	0.01%
2023/06/12	45.2	38.49	19	38.52	38.40	26.2	44,542	0.06%
2023/06/09	96	39.48	76	39.51	39.50	20	43,814	0.05%
2023/06/08	87	40.45	66	40.58	40.50	21	42,292	0.05%
2023/06/07	71	37.91	132.6	37.92	39.20	-61.6	39,128	-0.16%	大賣/
2023/06/06	132.2	36.11	86	35.87	35.65	46.2	36,364	0.13%	大買/
2023/06/05	1	33.85	55.4	34.71	34.80	-54.4	33,276	-0.16%
2023/06/02	8	31.72	11	32.09	31.65	-3	32,861	-0.01%
2023/06/01	2	30.90	0	0.00	30.85	2	32,232	0.01%
2023/05/31	11	30.80	0	0.00	31.10	11	32,140	0.03%
2023/05/30	20	30.62	0.5	30.65	30.50	19.5	32,073	0.06%
2023/05/29	16.3	31.17	4.2	31.22	31.00	12.1	31,878	0.04%
2023/05/26	23.1	30.71	33.3	30.62	30.75	-10.3	31,692	-0.03%
2023/05/25	12	31.78	5.3	31.43	31.20	6.7	31,400	0.02%
2023/05/24	14.1	31.54	4.2	31.43	31.60	9.9	31,212	0.03%
2023/05/23	36.2	31.87	8	31.66	31.75	28.2	31,263	0.09%
2023/05/22	20	31.77	57.2	31.90	31.80	-37.2	31,141	-0.12%
2023/05/19	18.1	31.74	24.2	31.83	31.25	-6.1	30,602	-0.02%
2023/05/18	6	31.32	14.1	31.42	31.35	-8.1	30,165	-0.03%
2023/05/17	11	31.00	11.4	30.75	30.50	-0.4	29,950	0.00%
2023/05/16	22	30.55	21.2	30.55	30.60	0.8	29,520	0.00%
2023/05/15	9.2	30.05	24	30.11	30.25	-14.8	29,140	-0.05%
2023/05/12	16.1	29.46	36	29.28	29.55	-19.9	28,650	-0.07%
2023/05/11	16.1	29.46	36	29.28	28.95	-19.9	28,352	-0.07%
2023/05/10	10	31.00	17.1	30.88	30.90	-7.1	27,516	-0.03%
2023/05/09	17.3	30.42	0	0.00	30.05	17.3	26,294	0.07%
2023/05/08	56.2	31.73	23.4	31.77	32.00	32.8	25,548	0.13%
2023/05/05	78.1	31.52	50.2	31.12	31.30	27.9	24,560	0.11%
2023/05/04	23	30.61	76.2	30.77	31.00	-53.2	23,319	-0.23%
2023/05/03	20	28.91	7	28.92	28.95	13	22,140	0.06%
2023/05/02	7.5	28.63	60	29.09	29.20	-52.5	22,145	-0.24%
2023/04/28	3	27.47	3	27.65	27.40	0	21,305	0.00%
2023/04/27	6	27.09	2	27.20	27.05	4	21,187	0.02%
2023/04/26	2	27.10	0	0.00	27.10	2	21,097	0.01%
2023/04/25	14.1	27.17	0	0.00	27.30	14.1	20,958	0.07%
2023/04/24	14.1	27.89	7	27.76	27.80	7.1	20,783	0.03%
2023/04/21	13	27.09	0	0.00	27.10	13	20,617	0.06%
2023/04/20	4.1	27.97	1.2	27.76	27.80	2.8	20,428	0.01%
2023/04/19	10	28.17	14	28.24	28.40	-4	20,163	-0.02%
2023/04/18	6	27.74	2.5	28.36	27.45	3.5	19,694	0.02%
2023/04/17	6	28.65	20	28.39	28.40	-14	19,352	-0.07%
2023/04/14	8	29.09	25	29.10	28.60	-17	19,482	-0.09%
2023/04/13	38	28.68	21	28.87	28.70	17	18,938	0.09%
2023/04/12	24	28.70	51.8	28.57	28.70	-27.8	17,837	-0.16%
2023/04/11	43	27.56	18	27.40	27.35	25	16,489	0.15%
2023/04/10	17	27.04	7.2	27.29	26.85	9.8	15,894	0.06%
2023/04/07	10	27.10	23	27.13	27.20	-13	15,446	-0.08%
2023/04/06	14	26.82	21.9	26.82	26.75	-7.9	14,737	-0.05%
2023/03/31	6.4	25.96	3.5	26.02	25.85	2.9	14,106	0.02%
2023/03/30	20	26.61	10	26.42	26.15	10	13,930	0.07%
2023/03/29	8	26.31	16	26.57	26.55	-8	13,503	-0.06%
2023/03/28	6	25.94	7	25.55	25.50	-1	12,991	-0.01%
2023/03/27	27	26.93	37	26.94	26.25	-10	12,779	-0.08%
2023/03/24	42.1	26.60	28	26.37	26.15	14.1	11,861	0.12%
2023/03/23	0	0.00	1	25.05	25.05	-1	10,985	-0.01%
2023/03/22	2	24.78	0	0.00	24.75	2	11,030	0.02%
2023/03/21	1	25.25	1	25.60	25.00	0	10,986	0.00%
2023/03/20	3	25.28	3	25.38	25.20	0	10,938	0.00%
2023/03/17	10	25.24	2	25.13	24.95	8	10,975	0.07%
2023/03/16	1	25.05	2	25.35	25.40	-1	10,732	-0.01%
2023/03/15	11	26.08	18.1	26.14	26.05	-7.1	10,642	-0.07%
2023/03/14	14	25.55	17	25.46	25.55	-3	10,649	-0.03%
2023/03/13	6	24.75	1	24.30	24.80	5	10,504	0.05%
2023/03/10	13	25.06	13	25.10	24.95	0	10,655	0.00%
2023/03/09	7	26.31	13.8	26.44	26.20	-6.8	10,463	-0.06%
2023/03/08	19	26.34	18	26.27	27.05	1	10,247	0.01%
2023/03/07	21	25.75	45	25.91	25.80	-24	9,690	-0.25%
2023/03/03	4	24.83	1	24.65	24.60	3	8,982	0.03%
2023/03/02	8	24.88	7	24.94	24.90	1	8,879	0.01%
2023/03/01	0	0.00	44	24.05	24.15	-44	8,746	-0.50%
2023/02/24	0	0.00	1	24.35	24.25	-1	8,686	-0.01%
2023/02/23	7	24.85	0	0.00	24.60	7	8,618	0.08%
2023/02/22	5	25.16	10	24.95	24.90	-5	8,528	-0.06%
2023/02/21	9.5	25.28	17	25.34	25.20	-7.5	8,367	-0.09%
2023/02/20	6	24.89	16	24.96	25.05	-10	8,186	-0.12%
2023/02/17	7	24.36	7	24.44	24.35	0	8,247	0.00%
2023/02/16	26	24.88	16	24.65	24.50	10	8,317	0.12%
2023/02/15	28	24.28	29	24.26	24.40	-1	7,883	-0.01%
2023/02/14	1	23.30	5	23.25	23.15	-4	7,305	-0.05%
2023/02/13	0	0.00	0.4	23.40	23.30	-0.4	7,282	-0.01%
2023/02/10	0	0.00	7	23.32	23.30	-7	7,222	-0.10%
2023/02/09	6	23.94	3	24.03	23.60	3	7,214	0.04%
2023/02/08	0	0.00	1	23.35	23.25	-1	7,010	-0.01%
2023/02/07	0	0.00	1	23.35	23.50	-1	6,953	-0.01%
2023/02/03	0	0.00	1	23.40	23.50	-1	6,878	-0.01%
2023/02/02	2	24.25	3	24.45	23.95	-1	6,752	-0.01%
2023/02/01	30	24.10	19	24.21	24.10	11	6,397	0.17%
2023/01/31	2	22.15	50.2	22.23	23.00	-48.2	5,630	-0.86%
2023/01/30	1	21.10	1.1	21.19	21.15	-0.1	5,137	0.00%
2023/01/13	0	20.45	0	0.00	20.35	0	5,137	0.00%
2023/01/12	1.3	20.81	0	0.00	20.65	1.3	5,133	0.02%
2023/01/06	0	0.00	10	20.85	20.80	-10	5,054	-0.20%
2023/01/05	1	21.55	7	21.32	21.25	-6	5,063	-0.12%
2023/01/04	21	21.88	8	21.64	21.50	13	4,984	0.26%
2023/01/03	1	21.00	0	0.00	20.85	1	4,544	0.02%
2022/12/29	0	0.00	0.2	20.10	20.15	-0.2	4,372	0.00%
2022/12/21	1	20.45	8	20.43	20.25	-7	4,403	-0.16%
2022/12/20	0	0.00	6	20.05	19.75	-6	4,355	-0.14%
2022/12/16	1	20.70	11	20.75	20.75	-10	4,371	-0.23%
2022/12/15	12	20.86	6	21.00	20.95	6	4,337	0.14%
2022/12/14	1	20.90	1	21.05	20.75	0	4,303	0.00%
2022/12/13	2	20.85	0	0.00	20.50	2	4,265	0.05%
2022/12/12	2	20.88	1	21.25	20.85	1	4,301	0.02%
2022/12/09	5	20.89	6	20.80	20.80	-1	4,192	-0.02%
2022/12/08	1	20.40	4	20.29	20.20	-3	4,016	-0.07%
2022/12/07	7	20.35	4	20.29	20.00	3	3,986	0.08%
2022/12/06	15.6	20.95	12	21.24	20.75	3.6	3,905	0.09%
2022/12/05	2	20.43	3	20.55	20.60	-1	3,654	-0.03%
2022/12/02	7	20.35	8.5	20.37	20.65	-1.5	3,587	-0.04%
2022/12/01	1	19.75	0	0.00	19.45	1	3,338	0.03%
2022/11/30	3	19.87	20	19.77	19.70	-17	3,315	-0.51%
2022/11/29	0	0.00	1	19.05	19.05	-1	3,186	-0.03%
2022/11/25	0	0.00	4	18.75	18.65	-4	3,240	-0.12%
2022/11/23	1	18.75	0	0.00	18.75	1	3,269	0.03%
2022/11/18	0.1	18.60	0	0.00	18.50	0.1	3,406	0.00%
2022/11/17	1	18.80	1	19.10	19.00	0	3,389	0.00%
2022/11/16	10	19.11	0	0.00	18.95	10	3,367	0.30%
2022/11/15	14	19.44	5	19.47	19.40	9	3,289	0.27%
2022/11/14	1	17.75	21.1	18.57	18.90	-20.1	2,968	-0.68%
2022/11/09	2	17.55	0	0.00	17.50	2	2,813	0.07%
2022/11/08	3	17.47	1.1	17.69	17.45	1.9	2,842	0.07%
2022/11/07	1	17.55	2	17.50	17.55	-1	2,843	-0.04%
2022/11/04	1	17.00	0	0.00	17.00	1	2,830	0.04%
2022/11/03	0	0.00	5	16.75	16.90	-5	2,881	-0.17%
2022/11/02	9.1	17.14	1	17.35	17.00	8.1	2,906	0.28%
2022/10/28	1	16.65	1	16.95	16.45	0	3,124	0.00%
2022/10/27	0	0.00	2	16.78	16.85	-2	3,447	-0.06%
2022/10/26	3	16.62	1	16.70	16.50	2	3,476	0.06%
2022/10/25	1	16.70	2	16.93	16.65	-1	3,537	-0.03%
2022/10/21	0	0.00	10	16.30	16.20	-10	3,555	-0.28%
2022/10/20	0	0.00	0.1	16.00	16.55	-0.1	3,560	0.00%
2022/10/19	0	0.00	1	16.70	16.40	-1	3,557	-0.03%
2022/10/14	0	0.00	0.1	16.45	16.35	-0.1	3,670	0.00%
2022/10/13	1	16.20	3.4	16.16	15.90	-2.4	3,697	-0.06%
2022/10/12	13	16.72	0	0.00	16.80	13	3,650	0.36%
2022/10/11	5.2	17.30	0	0.00	17.25	5.2	3,661	0.14%
2022/10/07	2	18.23	0	0.00	18.15	2	3,654	0.05%
2022/10/06	7	18.54	0	0.00	18.35	7	3,688	0.19%
2022/10/05	2	18.58	0	0.00	18.50	2	3,744	0.05%
2022/10/04	0	0.00	2	18.43	18.40	-2	3,854	-0.05%
2022/10/03	0	0.00	7	17.96	18.10	-7	3,918	-0.18%
2022/09/28	1.1	18.10	1	18.35	17.85	0.1	4,154	0.00%
2022/09/27	0	0.00	3.1	19.23	19.30	-3.1	4,195	-0.07%
2022/09/26	1.1	19.19	1	19.75	19.30	0.1	4,277	0.00%
2022/09/23	0.1	20.15	0	0.00	20.20	0.1	4,572	0.00%
2022/09/21	4	20.43	0	0.00	20.35	4	4,934	0.08%
2022/09/20	2	20.53	1	20.75	20.75	1	5,447	0.02%
2022/09/19	6	20.68	3.4	20.61	20.60	2.7	5,664	0.05%
2022/09/14	1	20.10	0	0.00	20.10	1	6,010	0.02%
2022/09/07	4	20.00	16.5	20.04	19.95	-12.5	6,226	-0.20%
2022/09/06	16	20.33	5	20.15	20.15	11	6,350	0.17%
2022/09/02	2	21.00	0	0.00	20.95	2	6,381	0.03%
2022/09/01	0.1	21.50	0	0.00	21.30	0.1	6,396	0.00%
2022/08/30	0	0.00	0.1	22.10	22.05	-0.1	6,416	0.00%
2022/08/29	0.1	21.80	0	0.00	21.70	0.1	6,421	0.00%
2022/08/26	4	23.45	2	23.55	23.35	2	6,404	0.03%
2022/08/25	1	23.30	0	0.00	23.30	1	6,413	0.02%
2022/08/23	3	23.23	0	0.00	23.25	3	6,755	0.04%
2022/08/22	2	23.25	2	23.38	23.20	0	6,962	0.00%
2022/08/18	23	22.98	1	23.10	23.15	22	7,114	0.31%
2022/08/17	0	0.00	1	23.05	23.00	-1	7,267	-0.01%
2022/08/16	21	22.87	0	0.00	22.70	21	7,405	0.28%
2022/08/15	0	0.00	3	22.70	22.80	-3	7,460	-0.04%
2022/08/12	0	0.00	2	22.38	22.35	-2	7,511	-0.03%
2022/08/11	6	22.17	0	0.00	22.10	6	7,569	0.08%
2022/08/10	0	0.00	3	22.07	22.25	-3	7,677	-0.04%
2022/08/09	0	0.00	1	21.80	21.75	-1	7,728	-0.01%
2022/08/05	1	20.95	3	21.02	21.15	-2	7,918	-0.03%
2022/08/04	4.2	20.49	2	20.70	20.50	2.2	8,081	0.03%
2022/08/03	24.1	21.63	8	21.63	21.25	16.1	8,271	0.19%
2022/08/01	1	23.85	2	24.00	23.85	-1	8,278	-0.01%
2022/07/29	5	23.80	5	23.80	23.80	0	8,336	0.00%
2022/07/28	0	0.00	1	23.90	23.65	-1	8,409	-0.01%
2022/07/26	1	23.75	0	0.00	23.50	1	8,758	0.01%
2022/07/25	5	23.82	3	23.98	23.80	2	9,126	0.02%
2022/07/22	0	0.00	1	23.65	23.35	-1	9,459	-0.01%
2022/07/21	1	23.30	0	0.00	23.40	1	9,984	0.01%
2022/07/20	6	23.67	0	0.00	23.40	6	11,019	0.05%
2022/07/19	3	23.75	1	23.90	23.70	2	11,428	0.02%
2022/07/18	2	23.63	2	23.78	23.60	0	11,890	0.00%
2022/07/13	1	22.65	2	22.70	22.90	-1	13,397	-0.01%
2022/07/12	2.2	22.32	0	0.00	22.15	2.2	13,715	0.02%
2022/07/08	0	0.00	23	24.28	24.05	-23	15,072	-0.15%
2022/07/07	3	23.83	2	23.90	24.05	1	15,408	0.01%
2022/07/06	7	24.22	15	24.15	23.60	-8	15,750	-0.05%
2022/07/05	7	25.24	2	25.40	25.05	5	16,188	0.03%
2022/07/04	9	25.20	2	25.45	24.95	7	16,491	0.04%
2022/07/01	27	25.83	13	26.25	25.15	14	16,686	0.08%
2022/06/30	13	25.97	4	25.94	25.90	9	16,644	0.05%
2022/06/29	5	26.19	5	26.36	26.00	0	16,923	0.00%
2022/06/28	22	26.02	26	26.17	26.30	-4	17,658	-0.02%
2022/06/27	4	25.45	5	25.70	25.65	-1	17,437	-0.01%
2022/06/24	7	24.49	12.1	24.69	25.05	-5.1	17,648	-0.03%
2022/06/22	4	23.79	3	23.48	23.10	1	18,417	0.01%
2022/06/20	2	23.25	1	23.80	22.65	1	19,275	0.01%
2022/06/17	3	23.45	0	0.00	23.50	3	19,820	0.02%
2022/06/16	1	24.40	0	0.00	23.70	1	20,589	0.00%
2022/06/15	7	24.74	1	25.05	24.30	6	20,702	0.03%
2022/06/14	3	23.92	9	24.25	24.30	-6	21,396	-0.03%
2022/06/13	1	24.25	0	0.00	24.15	1	22,083	0.00%
2022/06/09	9	25.14	1	25.30	25.20	8	22,105	0.04%
2022/06/08	5	25.17	0	0.00	25.00	5	22,093	0.02%
2022/06/07	4	25.34	0	0.00	25.35	4	22,136	0.02%
2022/06/06	1	25.65	0	0.00	25.45	1	22,251	0.00%
2022/06/02	5	25.77	1.1	26.08	25.55	3.9	22,264	0.02%
2022/06/01	12	26.24	8	26.31	26.15	4	22,225	0.02%
2022/05/31	10	26.41	7.1	26.55	26.40	2.9	22,239	0.01%
2022/05/30	1	26.25	6	26.36	26.35	-5	21,982	-0.02%
2022/05/27	2	25.55	2	25.70	25.30	0	21,776	0.00%
2022/05/26	1	25.70	1	25.85	25.35	0	21,679	0.00%
2022/05/25	2	25.75	1	25.85	25.60	1	21,588	0.00%
2022/05/24	3	25.20	0	0.00	25.10	3	21,447	0.01%
2022/05/23	4	25.91	1	26.05	25.85	3	21,266	0.01%
2022/05/20	0.1	25.60	0	0.00	25.40	0.1	21,200	0.00%
2022/05/19	0	0.00	2	25.50	25.55	-2	21,124	-0.01%
2022/05/18	2	25.53	0	0.00	25.60	2	21,041	0.01%
2022/05/17	2	25.25	0	0.00	25.20	2	20,905	0.01%
2022/05/16	0	0.00	1	24.85	24.75	-1	20,794	0.00%
2022/05/13	1	24.25	8	24.42	24.60	-7	20,704	-0.03%
2022/05/12	2	24.00	0	0.00	23.50	2	20,552	0.01%
2022/05/11	18	24.74	15	24.44	24.35	3	20,338	0.01%
2022/05/10	2	25.93	2	26.18	26.00	0	19,990	0.00%
2022/05/05	6.1	28.06	2	28.05	27.55	4.1	19,592	0.02%
2022/05/04	3	27.52	1	27.55	27.45	2	19,507	0.01%
2022/05/03	21	27.80	20	27.92	27.45	1	19,425	0.01%
2022/04/29	2	29.40	2	28.75	28.35	0	19,134	0.00%
2022/04/28	3	29.70	2	29.75	29.05	1	18,765	0.01%
2022/04/27	13	29.62	15	29.87	29.75	-2	18,340	-0.01%
2022/04/26	23	29.84	39	30.26	29.95	-16	17,840	-0.09%
2022/04/25	15	28.62	8	28.35	28.45	7	16,770	0.04%
2022/04/22	14	30.39	8	30.39	30.10	6	16,309	0.04%
2022/04/21	10	30.01	3	29.83	29.70	7	15,852	0.04%
2022/04/20	2	30.73	1	30.85	30.30	1	15,463	0.01%
2022/04/19	9	30.08	5	30.69	30.80	4	15,050	0.03%
2022/04/18	5	30.32	59	30.07	29.90	-54	14,302	-0.38%
2022/04/15	8	30.77	10.1	30.57	30.35	-2.1	13,943	-0.02%
2022/04/14	3	30.20	10	30.14	30.15	-7	12,986	-0.05%
2022/04/13	0	0.00	3	29.40	29.30	-3	12,442	-0.02%
2022/04/12	2	28.85	47	29.16	29.10	-45	12,085	-0.37%
2022/04/11	21	28.89	0	0.00	28.90	21	11,717	0.18%
2022/04/08	3	29.15	17.1	29.16	29.35	-14.1	11,133	-0.13%
2022/04/07	32	28.71	1	28.90	28.15	31	10,734	0.29%
2022/04/06	13	29.13	6	29.40	29.60	7	10,485	0.07%
2022/04/01	26	29.13	18	28.94	29.00	8	10,204	0.08%
2022/03/31	23	29.01	122	29.32	28.75	-99	9,773	-1.01%	大賣/
2022/03/30	30	28.10	22	28.28	28.45	8	8,828	0.09%
2022/03/29	90	28.85	14	28.88	28.65	76	8,542	0.89%
2022/03/28	28	28.38	44.7	28.28	28.75	-16.7	8,081	-0.21%
2022/03/25	18	27.93	13	27.95	27.80	5	7,382	0.07%
2022/03/24	26	27.91	39	27.93	27.75	-13	7,265	-0.18%
2022/03/23	7	27.01	5	27.13	27.10	2	6,549	0.03%
2022/03/22	23	27.13	14	27.23	27.45	9	6,329	0.14%
2022/03/21	21	26.85	51.1	26.92	27.00	-30.1	5,717	-0.53%
2022/03/18	9	25.58	3	25.73	25.30	6	4,929	0.12%
2022/03/17	36	25.85	39.2	25.74	25.80	-3.2	4,815	-0.07%
2022/03/16	18	25.71	18.2	26.04	26.25	-0.2	3,987	0.00%
2022/03/15	5	24.80	0	0.00	23.90	5	3,310	0.15%
2022/03/11	2	24.20	0	0.00	23.95	2	3,267	0.06%
2022/03/10	4	24.16	3	24.35	24.15	1	3,261	0.03%
2022/03/09	0	0.00	3.9	24.35	24.45	-3.9	3,206	-0.12%
2022/03/07	0	0.00	1	23.90	23.70	-1	3,046	-0.03%
2022/03/04	2	24.68	2	24.68	24.45	0	3,021	0.00%
2022/03/03	1	24.30	0	0.00	24.30	1	2,939	0.03%
2022/03/02	0	0.00	1	24.00	23.90	-1	2,971	-0.03%
2022/02/25	0	0.00	0	23.25	23.15	0	3,000	0.00%
2022/02/24	3	23.15	0	0.00	23.15	3	3,058	0.10%
2022/02/21	1	24.30	0	0.00	24.20	1	3,242	0.03%
2022/02/16	0	0.00	3	23.80	23.75	-3	3,657	-0.08%
2022/02/15	0	0.00	1	23.95	23.60	-1	3,833	-0.03%
2022/02/14	4	23.76	0	0.00	23.60	4	3,921	0.10%
2022/02/11	1	24.20	0	0.00	24.15	1	4,115	0.02%
2022/02/09	1	24.20	0	0.00	24.25	1	4,462	0.02%
2022/02/07	0	0.00	1	23.20	23.95	-1	4,742	-0.02%
2022/01/21	1	23.70	2	23.83	23.50	-1	6,222	-0.02%
2022/01/20	1	23.90	0	0.00	23.95	1	6,244	0.02%
2022/01/14	1	23.90	0	24.10	24.00	1	6,330	0.02%
2022/01/13	3	24.65	4.1	24.53	24.35	-1.1	6,428	-0.02%
2022/01/12	1.8	24.14	1	24.35	24.20	0.8	6,560	0.01%
2022/01/11	1	24.30	0	0.00	24.30	1	6,571	0.02%
2022/01/10	1	24.20	0	0.00	24.50	1	6,649	0.02%
2022/01/06	1	24.85	0	0.00	24.65	1	6,815	0.01%
2022/01/05	0	0.00	2	24.93	24.80	-2	6,871	-0.03%
2022/01/04	1	24.70	2.1	24.90	24.95	-1.1	6,905	-0.02%
2022/01/03	1	25.00	0	0.00	24.70	1	6,924	0.01%
2021/12/30	2	24.95	0	0.00	24.95	2	6,998	0.03%
2021/12/29	0	0.00	5.3	25.04	25.05	-5.3	7,137	-0.07%
2021/12/28	1	24.70	0	0.00	24.70	1	7,141	0.01%
2021/12/17	0	0.00	1	24.70	24.65	-1	7,703	-0.01%
2021/12/13	0	0.00	1	25.15	24.80	-1	8,197	-0.01%
2021/12/09	3	24.80	2	24.80	24.55	1	8,237	0.01%
2021/12/08	10	24.30	4	24.36	24.30	6	8,224	0.07%
2021/12/07	2	24.13	0	0.00	24.15	2	8,207	0.02%
2021/12/06	1	24.00	0	0.00	24.00	1	8,202	0.01%
2021/12/03	3	24.15	0	0.00	24.10	3	8,231	0.04%
2021/12/02	2	24.08	0	0.00	24.15	2	8,218	0.02%
2021/12/01	2	24.30	0	0.00	24.35	2	8,225	0.02%
2021/11/30	10	24.50	1	24.50	24.45	9	8,237	0.11%
2021/11/29	1	24.15	8	24.20	24.25	-7	8,258	-0.08%
2021/11/26	21	24.64	0	0.00	24.55	21	8,247	0.25%
2021/11/25	2	25.00	10	25.05	25.00	-8	8,236	-0.10%
2021/11/24	7	24.96	5	25.05	25.05	2	8,274	0.02%
2021/11/23	11	24.81	1.1	24.95	24.80	9.9	8,269	0.12%
2021/11/22	10	25.25	0	0.00	25.10	10	8,299	0.12%
2021/11/19	1	25.50	0	0.00	25.05	1	8,309	0.01%
2021/11/18	0	0.00	1	25.40	25.45	-1	8,303	-0.01%
2021/11/17	1	25.05	0	0.00	24.80	1	8,230	0.01%
2021/11/16	3	25.05	0	0.00	25.05	3	8,189	0.04%
2021/11/15	8	24.98	3	25.07	25.00	5	8,180	0.06%
2021/11/12	6	26.40	3	26.43	26.20	3	8,018	0.04%
2021/11/11	4	27.06	1	27.20	27.00	3	7,911	0.04%
2021/11/10	4	26.98	12	27.10	27.05	-8	7,949	-0.10%
2021/11/09	10	27.90	1	27.75	27.60	9	7,845	0.11%
2021/11/05	7	27.54	3	27.48	27.35	4	7,642	0.05%
2021/11/04	31	27.96	10	28.02	27.90	21	7,595	0.28%
2021/11/03	2	28.03	6	27.85	28.05	-4	7,524	-0.05%
2021/11/02	43	27.71	41	27.59	27.75	2	7,250	0.03%
2021/11/01	4	26.30	19	26.14	27.20	-15	6,671	-0.22%
2021/10/28	0	0.00	7	25.00	25.05	-7	6,756	-0.10%
2021/10/27	4	24.93	0	0.00	24.85	4	6,775	0.06%
2021/10/26	6	25.23	3	25.37	25.10	3	6,809	0.04%
2021/10/25	4	24.95	0	0.00	25.05	4	6,845	0.06%
2021/10/22	3	24.97	2	24.90	24.80	1	6,955	0.01%
2021/10/21	8	25.75	0	0.00	25.50	8	7,011	0.11%
2021/10/20	5	26.00	11	26.13	26.35	-6	6,926	-0.09%
2021/10/19	2	25.23	2	25.40	25.35	0	6,833	0.00%
2021/10/18	0	0.00	2	25.90	25.20	-2	6,903	-0.03%
2021/10/15	14	26.09	11	25.45	25.30	3	6,979	0.04%
2021/10/13	3	24.67	2	24.63	24.55	1	7,165	0.01%
2021/10/08	1	25.95	1	26.30	25.85	0	7,302	0.00%
2021/10/07	3	25.97	5	25.95	26.10	-2	7,418	-0.03%
2021/10/06	2	25.65	2	25.88	25.55	0	7,528	0.00%
2021/10/04	0	0.00	2	25.10	24.80	-2	7,782	-0.03%
2021/10/01	19	27.00	16	26.57	26.15	3	7,827	0.04%
2021/09/30	10	26.85	10	26.75	26.75	0	7,689	0.00%
2021/09/29	0	0.00	2	26.20	26.55	-2	7,694	-0.03%
2021/09/28	3	25.98	2	26.05	26.20	1	7,782	0.01%
2021/09/27	0	0.00	4	26.13	26.35	-4	8,029	-0.05%
2021/09/24	4	25.26	0	0.00	25.20	4	8,368	0.05%
2021/09/17	3	26.12	0	0.00	25.95	3	11,245	0.03%
2021/09/16	5	27.27	6	27.82	26.95	-1	11,377	-0.01%
2021/09/15	0	0.00	1	26.15	26.60	-1	11,345	-0.01%
2021/09/14	1	25.80	0	0.00	25.80	1	11,464	0.01%
2021/09/13	0	0.00	2	26.28	26.20	-2	11,873	-0.02%
2021/09/09	0	0.00	3	25.30	25.30	-3	12,387	-0.02%
2021/09/08	1.2	24.92	0	0.00	24.80	1.2	12,510	0.01%
2021/09/07	1	25.65	1	25.85	25.80	0	12,853	0.00%
2021/09/06	1	25.55	0	0.00	25.50	1	13,110	0.01%
2021/09/03	4	26.31	4	26.05	26.05	0	13,308	0.00%
2021/09/02	0	0.00	5	26.18	26.25	-5	13,506	-0.04%
2021/09/01	7	26.39	12	26.36	26.30	-5	13,602	-0.04%
2021/08/31	1	26.50	3	26.45	26.55	-2	13,779	-0.01%
2021/08/30	2	26.05	0	0.00	26.05	2	14,013	0.01%
2021/08/26	1	26.20	1	26.30	25.55	0	14,485	0.00%
2021/08/25	5	25.40	5	25.50	25.70	0	14,827	0.00%
2021/08/23	0	0.00	4	25.13	25.15	-4	15,967	-0.03%
2021/08/19	0.3	24.35	0	0.00	24.05	0.3	17,534	0.00%
2021/08/18	9	23.50	9	23.94	25.05	0	18,007	0.00%
2021/08/17	5	24.76	2	25.23	24.20	3	18,263	0.02%
2021/08/16	5	25.11	0	0.00	24.75	5	18,509	0.03%
2021/08/11	2.3	27.04	0	0.00	26.65	2.3	20,136	0.01%
2021/08/10	0.3	27.78	0	0.00	27.45	0.3	20,604	0.00%
2021/08/09	10	28.65	10	28.20	28.20	0	21,128	0.00%
2021/08/05	0	0.00	8	28.23	28.15	-8	22,721	-0.04%
2021/08/04	3	28.63	0	0.00	28.70	3	23,284	0.01%
2021/08/03	36	28.71	38	29.01	29.20	-2	24,071	-0.01%
2021/07/30	0	0.00	1	28.00	27.20	-1	25,744	0.00%
2021/07/29	0	0.00	1	27.20	27.55	-1	28,156	0.00%
2021/07/28	5	27.50	0	0.00	27.00	5	29,707	0.02%
2021/07/27	0	0.00	5	28.00	27.75	-5	30,748	-0.02%
2021/07/23	11	27.78	2	27.75	27.70	9	33,122	0.03%
2021/07/22	38	27.07	2	27.40	27.05	36	34,888	0.10%
2021/07/21	12.4	27.76	1	28.40	27.25	11.4	36,962	0.03%
2021/07/20	1	28.30	3	28.05	28.10	-2	38,096	-0.01%
2021/07/19	8	29.16	6	29.04	28.95	2	39,502	0.01%
2021/07/16	8	29.00	10	28.96	28.90	-2	41,385	0.00%
2021/07/15	5	28.20	16	28.47	28.95	-11	41,753	-0.03%
2021/07/14	1	27.70	15	27.85	27.80	-14	42,839	-0.03%
2021/07/13	4	28.94	1	29.50	28.30	3	43,760	0.01%
2021/07/12	4	29.53	4	30.28	29.15	0	44,544	0.00%
2021/07/09	4	28.90	0	0.00	28.80	4	44,484	0.01%
2021/07/08	0	0.00	13	29.07	29.30	-13	44,900	-0.03%
2021/07/07	4	28.53	4	28.40	28.40	0	45,354	0.00%
2021/07/06	0	0.00	0.1	29.20	29.10	-0.1	46,245	0.00%
2021/07/05	2	29.65	0	0.00	29.55	2	46,413	0.00%
2021/07/02	18	29.88	6	30.41	29.65	12	46,846	0.03%
2021/07/01	22	30.52	7.4	30.56	29.50	14.7	47,282	0.03%
2021/06/30	33	31.07	28	31.29	30.50	5	46,959	0.01%
2021/06/29	79	31.10	88	30.89	31.30	-9	46,253	-0.02%
2021/06/28	47	29.27	36	29.36	29.90	11	44,851	0.02%
2021/06/25	28	28.89	4	29.00	28.20	24	44,130	0.05%
2021/06/24	10	28.31	23	28.27	28.45	-13	44,060	-0.03%
2021/06/23	1	27.20	0	0.00	27.45	1	43,780	0.00%
2021/06/22	26	27.82	19	27.92	27.70	7	43,618	0.02%
2021/06/21	9.1	26.33	5	26.84	26.75	4.1	43,200	0.01%
2021/06/18	2	27.93	8	27.71	27.55	-6	42,998	-0.01%
2021/06/17	1	28.50	0	0.00	28.45	1	42,814	0.00%
2021/06/16	17.2	28.80	2	29.65	28.35	15.2	42,749	0.04%
2021/06/15	1	29.15	11	29.12	29.20	-10	42,399	-0.02%
2021/06/11	1	28.40	1	29.05	28.40	0	42,182	0.00%
2021/06/09	2.2	28.68	5	28.68	28.50	-2.8	41,841	-0.01%
2021/06/08	5	29.18	4	29.63	28.95	1	41,819	0.00%
2021/06/07	4	28.98	6	28.92	29.00	-2	41,699	0.00%
2021/06/04	4	29.10	3	28.75	28.70	1	41,580	0.00%
2021/06/03	9	29.72	3	29.83	29.65	6	41,396	0.01%
2021/06/02	28	29.54	38	29.61	29.65	-10	41,181	-0.02%
2021/06/01	4.1	29.05	3	29.32	29.15	1.1	40,922	0.00%
2021/05/31	41	29.73	45	29.77	29.30	-4	40,676	-0.01%
2021/05/28	58	28.55	50	28.30	28.25	8	40,142	0.02%
2021/05/27	27	27.22	20	27.37	26.90	7	39,266	0.02%
2021/05/26	31	26.40	38	26.52	26.80	-7	38,735	-0.02%
2021/05/25	4	25.33	25	25.89	25.80	-21	38,339	-0.05%
2021/05/24	13	25.51	10	25.44	25.65	3	38,199	0.01%
2021/05/21	0	24.95	3	24.70	25.30	-3	38,032	-0.01%
2021/05/20	13	25.53	2	25.55	24.55	11	37,934	0.03%
2021/05/19	57	25.43	26	25.70	25.90	31	37,474	0.08%
2021/05/18	10	23.86	21	23.91	24.30	-11	36,681	-0.03%
2021/05/17	2	23.35	8	22.69	22.10	-6	36,245	-0.02%
2021/05/14	20	26.11	17	25.94	24.55	3	35,672	0.01%
2021/05/13	19.2	26.03	33	25.77	25.35	-13.8	34,903	-0.04%
2021/05/12	15	28.30	7	28.25	28.15	8	34,109	0.02%
2021/05/11	67	32.12	19.2	32.76	31.25	47.9	33,480	0.14%
2021/05/10	47	34.71	55	34.80	34.70	-8	32,591	-0.02%
2021/05/07	33	34.32	38	33.74	33.40	-5	31,538	-0.02%
2021/05/06	104	34.91	73	35.38	34.10	31	30,530	0.10%	大買/
2021/05/05	66	32.96	49	33.77	34.10	17	28,108	0.06%
2021/05/04	36	31.69	42	31.46	31.00	-6	26,584	-0.02%
2021/05/03	28.2	34.42	24.2	34.58	33.00	3.9	25,599	0.02%
2021/04/29	36.2	34.46	40	34.08	34.50	-3.8	25,240	-0.02%
2021/04/28	39	34.98	72	34.98	35.30	-33	23,841	-0.14%
2021/04/27	65.1	31.47	75	31.53	32.45	-9.9	22,174	-0.04%
2021/04/26	75	28.89	122	29.10	29.65	-47	20,154	-0.23%	大賣/
2021/04/23	70.3	27.18	30	27.56	27.00	40.3	19,023	0.21%
2021/04/22	143.1	26.53	118	26.65	27.10	25.1	17,660	0.14%	大買/大賣/
2021/04/21	48	25.10	30	24.96	24.90	18	15,604	0.12%
2021/04/20	26	24.88	43	24.88	25.00	-17	15,167	-0.11%
2021/04/19	62	24.50	79	24.31	24.95	-17	14,057	-0.12%
2021/04/16	16	22.59	15	22.53	22.70	1	13,045	0.01%
2021/04/15	2	21.13	3	21.27	21.15	-1	12,194	-0.01%
2021/04/14	35	21.15	1	21.35	20.70	34	12,258	0.28%
2021/04/13	42	21.91	26	21.90	21.60	16	11,966	0.13%
2021/04/12	38	21.58	145	22.39	22.20	-107	11,508	-0.93%	大賣/鉅額交易
2021/04/09	2	20.53	0	0.00	20.55	2	10,573	0.02%
2021/04/08	17	21.41	35	21.29	21.10	-18	10,310	-0.17%
2021/04/07	31	20.60	53	20.65	21.00	-22	9,823	-0.22%
2021/04/06	6	19.85	9	19.99	19.80	-3	9,588	-0.03%
2021/04/01	7	19.71	1	19.85	19.70	6	9,580	0.06%
2021/03/31	2	19.90	0	0.00	19.80	2	9,645	0.02%
2021/03/30	0	19.70	10	19.95	19.75	-10	9,716	-0.10%
2021/03/29	4	19.86	8	20.03	19.90	-4	9,995	-0.04%
2021/03/26	0	19.50	0	0.00	19.60	0	10,000	0.00%
2021/03/25	3	19.22	0	0.00	19.10	3	10,195	0.03%
2021/03/23	2	19.40	0	0.00	19.30	2	10,399	0.02%
2021/03/19	5	19.10	0	0.00	19.25	5	10,574	0.05%
2021/03/17	7	19.54	0	0.00	19.45	7	10,864	0.06%
2021/03/16	5	19.60	4.3	19.65	19.65	0.7	11,078	0.01%
2021/03/15	2	19.83	12	19.88	19.75	-10	11,333	-0.09%
2021/03/12	23	19.71	2	19.80	19.70	21	11,609	0.18%
2021/03/11	60	19.45	0	0.00	19.35	60	11,871	0.51%
2021/03/10	4	19.66	10	19.60	19.50	-6	11,945	-0.05%
2021/03/09	1	18.80	0	0.00	19.00	1	12,019	0.01%
2021/03/05	14	19.38	0	0.00	19.30	14	12,435	0.11%
2021/03/04	0	0.00	2	20.05	20.05	-2	12,882	-0.02%
2021/03/03	12	20.50	11	20.43	20.20	1	13,743	0.01%
2021/02/25	0	0.00	1.8	20.06	20.10	-1.8	14,217	-0.01%
2021/02/24	3	20.25	19	20.17	20.00	-16	14,252	-0.11%
2021/02/23	1	19.95	2	19.90	20.00	-1	14,186	-0.01%
2021/02/22	4	20.03	12	20.02	20.10	-8	14,303	-0.06%
2021/02/19	5	19.45	24	19.64	19.65	-19	14,180	-0.13%
2021/02/18	6	19.48	14	19.55	19.60	-8	14,283	-0.06%
2021/02/17	2	19.15	17	19.13	19.25	-15	14,352	-0.10%
2021/02/05	10	18.61	10	18.50	18.50	0	14,434	0.00%
2021/02/04	2	18.60	12	18.61	18.60	-10	14,728	-0.07%
2021/02/03	12	18.51	1	18.75	18.10	11	14,892	0.07%
2021/02/02	4	18.05	12	18.13	18.30	-8	15,281	-0.05%
2021/02/01	10	17.84	2	18.10	18.00	8	15,529	0.05%
2021/01/29	15	18.06	16	18.35	18.00	-1	15,765	-0.01%
2021/01/28	10	18.15	0	0.00	18.15	10	16,275	0.06%
2021/01/27	0	0.00	1	18.60	18.60	-1	16,530	-0.01%
2021/01/26	4	18.98	1	19.20	18.80	3	16,971	0.02%
2021/01/25	13	19.15	7	19.24	19.25	6	17,313	0.03%
2021/01/22	39	19.08	43	19.19	19.20	-4	17,522	-0.02%
2021/01/21	0	0.00	2	18.00	18.10	-2	17,231	-0.01%
2021/01/20	4	17.56	2	17.75	17.35	2	17,754	0.01%
2021/01/19	5	18.58	11	18.57	18.35	-6	18,033	-0.03%
2021/01/18	9	17.59	12	17.90	18.00	-3	18,167	-0.02%
2021/01/15	4	18.01	1.4	17.96	17.85	2.6	18,560	0.01%
2021/01/14	3	18.60	1	18.65	18.65	2	18,778	0.01%
2021/01/13	1	18.60	0	0.00	18.70	1	18,975	0.01%
2021/01/12	3	18.82	2	18.95	18.60	1	19,213	0.01%
2021/01/11	0	0.00	5	19.20	19.10	-5	19,920	-0.03%
2021/01/08	7	19.08	0	0.00	18.90	7	20,718	0.03%
2021/01/07	6	19.33	29	19.39	19.45	-23	22,688	-0.10%
2021/01/06	42	18.83	0	0.00	18.70	42	24,370	0.17%
2021/01/05	9	19.59	0	0.00	19.45	9	25,785	0.03%
2021/01/04	10	19.79	0	0.00	19.70	10	27,448	0.04%
2020/12/31	4	20.14	1	20.10	20.10	3	28,462	0.01%
2020/12/30	11	20.30	2	20.63	20.30	9	28,741	0.03%
2020/12/29	15	20.66	20	20.70	20.45	-5	29,676	-0.02%
2020/12/28	3	20.15	3	20.32	20.15	0	29,606	0.00%
2020/12/25	4	20.16	3	20.28	20.20	1	29,736	0.00%
2020/12/24	6	20.22	3	20.45	20.05	3	30,004	0.01%
2020/12/23	5	20.27	7	20.44	20.20	-2	30,378	-0.01%
2020/12/22	19	20.16	4	20.30	19.60	15	30,648	0.05%
2020/12/21	10	20.27	25	20.17	20.35	-15	30,718	-0.05%
2020/12/18	3	19.83	6	20.03	19.80	-3	30,755	-0.01%
2020/12/17	12	19.72	1	19.75	19.75	11	30,826	0.04%
2020/12/16	0	0.00	12	19.98	19.95	-12	30,903	-0.04%
2020/12/14	4	19.90	5	20.27	20.30	-1	31,321	0.00%
2020/12/11	1	20.50	0	0.00	20.05	1	31,531	0.00%
2020/12/10	11	20.82	11	21.06	20.50	0	32,173	0.00%
2020/12/09	0	0.00	6	21.03	20.55	-6	32,638	-0.02%
2020/12/08	12	21.07	8	21.38	20.95	4	34,293	0.01%
2020/12/07	1	21.10	30	20.86	20.85	-29	34,691	-0.08%
2020/12/04	0	0.00	6	20.73	20.65	-6	35,454	-0.02%
2020/12/03	0	0.00	10	20.52	20.60	-10	36,695	-0.03%
2020/12/02	2	20.75	0	0.00	20.60	2	37,887	0.01%
2020/12/01	6	21.22	2	20.95	20.85	4	38,339	0.01%
2020/11/30	17	21.41	6	21.48	21.35	11	38,761	0.03%
2020/11/27	21	20.78	15	20.90	20.80	6	38,628	0.02%
2020/11/26	3	19.95	16	19.86	19.85	-13	38,010	-0.03%
2020/11/25	31	20.05	46	19.80	19.90	-15	38,502	-0.04%
2020/11/24	0	0.00	61	19.26	19.45	-61	38,115	-0.16%
2020/11/23	1	19.00	29	19.16	19.15	-28	38,060	-0.07%
2020/11/20	52	18.95	4	18.95	19.00	48	38,056	0.13%
2020/11/19	13	19.18	3	19.15	19.20	10	38,234	0.03%
2020/11/18	3	18.90	0	0.00	18.85	3	38,335	0.01%
2020/11/17	14	19.03	1	19.05	18.90	13	38,556	0.03%
2020/11/16	3	19.00	1	18.95	18.85	2	38,716	0.01%
2020/11/13	4	19.10	23	18.91	19.35	-19	39,033	-0.05%
2020/11/12	40	18.59	13	19.04	18.70	27	39,568	0.07%
2020/11/11	10	19.05	20	19.50	19.20	-10	39,631	-0.03%
2020/11/10	67	19.45	42	19.55	19.20	25	39,666	0.06%
2020/11/09	1	20.20	12	20.18	20.10	-11	39,412	-0.03%
2020/11/06	27	20.17	22	20.53	20.15	5	39,594	0.01%
2020/11/05	47	20.54	54	20.50	20.45	-7	40,590	-0.02%
2020/11/04	41	20.28	1	20.15	20.05	40	40,637	0.10%
2020/11/03	7	20.80	2	20.50	20.45	5	41,046	0.01%
2020/11/02	10	19.64	5	19.54	19.95	5	40,889	0.01%
2020/10/30	5	20.20	16	20.33	20.10	-11	40,665	-0.03%
2020/10/29	6	20.24	51	20.32	20.60	-45	41,076	-0.11%
2020/10/28	42	20.88	16	21.02	20.60	26	41,354	0.06%
2020/10/27	29	20.88	40	20.71	20.45	-11	40,705	-0.03%
2020/10/26	2	20.83	11.1	20.84	20.60	-9.1	40,295	-0.02%
2020/10/23	2	21.05	7	21.04	20.85	-5	40,027	-0.01%
2020/10/22	12	20.73	4	20.93	20.60	8	39,509	0.02%
2020/10/21	12	20.78	8	20.59	20.55	4	39,134	0.01%
2020/10/20	4	20.81	7	20.78	20.85	-3	38,902	-0.01%
2020/10/19	45	20.88	27	20.83	21.10	18	38,609	0.05%
2020/10/16	18	20.81	39	21.06	20.60	-21	37,892	-0.06%
2020/10/15	43	21.34	46	21.74	21.85	-3	37,047	-0.01%
2020/10/14	36	21.23	35	21.37	21.00	1	34,946	0.00%
2020/10/13	177	20.30	163	20.02	20.00	14	32,964	0.04%	大買/大賣/
2020/10/12	23	19.50	82.2	19.64	20.45	-59.2	31,353	-0.19%
2020/10/08	28	18.35	15	18.60	18.60	13	29,686	0.04%
2020/10/07	1	17.90	6	17.94	17.85	-5	28,511	-0.02%
2020/10/06	54	17.98	38	18.09	17.80	16	28,220	0.06%
2020/10/05	0	0.00	14	17.11	17.55	-14	27,286	-0.05%
2020/09/30	20	17.15	0	0.00	17.10	20	27,209	0.07%
2020/09/29	1	16.95	14	17.12	16.80	-13	27,101	-0.05%
2020/09/28	12	17.05	14	17.06	17.00	-2	26,757	-0.01%
2020/09/25	6	16.05	1	17.20	16.10	5	26,283	0.02%
2020/09/24	9	17.03	0	0.00	16.75	9	25,687	0.04%
2020/09/23	2	16.95	2	17.10	17.05	0	25,407	0.00%
2020/09/22	7	16.80	2	16.85	16.85	5	25,149	0.02%
2020/09/21	7	16.89	0	0.00	16.85	7	25,138	0.03%
2020/09/18	21	17.30	4	17.30	17.00	17	24,931	0.07%
2020/09/17	0	0.00	2	16.93	17.00	-2	24,366	-0.01%
2020/09/16	24	17.00	6	16.93	17.05	18	24,148	0.07%
2020/09/15	31	17.15	16	17.06	17.00	15	23,753	0.06%
2020/09/14	2	16.85	43	16.67	16.60	-41	22,933	-0.18%
2020/09/11	99	17.55	57	18.17	17.45	42	22,205	0.19%
2020/09/10	2	16.90	3	17.02	17.05	-1	20,392	0.00%
2020/09/09	70	15.99	51	16.32	16.80	19	19,644	0.10%
2020/09/08	3	16.83	17	16.58	16.05	-14	18,507	-0.08%
2020/09/07	6	15.88	155.1	16.69	16.90	-149.1	17,118	-0.87%	大賣/鉅額交易
2020/09/04	44	15.54	10	15.65	15.40	34	15,736	0.22%
2020/09/03	22	15.28	23	15.38	15.55	-1	15,095	-0.01%
2020/09/02	18	14.97	11	15.05	15.15	7	14,301	0.05%
2020/09/01	0	0.00	6	15.00	14.65	-6	13,840	-0.04%
2020/08/31	0	0.00	12	14.99	14.95	-12	13,480	-0.09%
2020/08/28	2	14.50	2	14.60	14.45	0	12,728	0.00%
2020/08/27	38	14.46	4	14.35	14.35	34	12,568	0.27%
2020/08/26	1	14.55	0	0.00	14.60	1	12,399	0.01%
2020/08/25	5	14.80	8	14.64	14.60	-3	12,238	-0.02%
2020/08/24	22	14.62	25	14.50	14.55	-3	11,913	-0.03%
2020/08/21	1	14.35	6	14.38	14.40	-5	11,655	-0.04%
2020/08/20	14	13.61	0	0.00	13.90	14	11,333	0.12%
2020/08/19	4	14.76	0	0.00	14.35	4	10,965	0.04%
2020/08/18	279	14.47	275	14.93	14.85	4	10,457	0.04%	大買/大賣/
2020/08/17	155	14.24	155	14.39	14.40	0	9,697	0.00%	大買/大賣/
2020/08/14	145	13.65	155	13.99	13.90	-10	9,298	-0.11%	大買/大賣/
2020/08/13	11	13.68	2	13.95	13.70	9	9,005	0.10%
2020/08/12	230	14.08	231	14.24	14.10	-1	8,795	-0.01%	大買/大賣/
2020/08/11	46	14.56	10	14.20	14.20	36	8,377	0.43%
2020/08/10	12	14.68	4	15.05	15.05	8	7,094	0.11%
2020/08/07	3	13.30	3	13.70	13.70	0	6,479	0.00%
2020/08/05	25	12.72	24	12.82	12.90	1	5,551	0.02%
2020/08/04	13	13.06	5	12.76	12.85	8	5,409	0.15%
2020/08/03	16	11.91	0	0.00	12.30	16	4,639	0.34%
2020/07/31	0	0.00	1	11.05	11.20	-1	4,074	-0.02%
2020/07/29	1	11.00	1	10.95	10.90	0	4,512	0.00%
2020/07/28	0	0.00	4	10.70	10.75	-4	4,506	-0.09%
2020/07/27	1	10.95	0	0.00	10.95	1	4,503	0.02%
2020/07/08	4	11.25	0	0.00	11.20	4	3,630	0.11%
2020/07/07	0	0.00	21	10.89	10.95	-21	3,524	-0.60%
2020/07/02	3	10.90	0	0.00	10.85	3	3,486	0.09%
2020/07/01	0	0.00	3	10.85	10.90	-3	3,448	-0.09%
2020/06/30	11	10.89	3	10.95	10.85	8	3,416	0.23%
2020/06/29	3	10.45	0	0.00	10.45	3	3,197	0.09%
2020/06/23	3	10.50	0	0.00	10.55	3	3,235	0.09%
2020/06/17	3	10.80	6	10.95	10.65	-3	3,227	-0.09%
2020/06/15	3	10.25	3	10.35	10.25	0	3,177	0.00%
2020/06/11	3	10.55	0	0.00	10.40	3	3,232	0.09%
2020/06/09	0	0.00	5	10.95	10.90	-5	3,259	-0.15%
2020/06/08	0	0.00	3	10.95	10.85	-3	3,295	-0.09%
2020/06/02	3	10.70	0	0.00	10.70	3	3,320	0.09%
2020/05/28	2	10.85	12	10.93	10.75	-10	3,320	-0.30%
2020/05/26	0	0.00	10	10.60	10.60	-10	3,276	-0.31%
2020/05/25	13	10.62	3	10.60	10.70	10	3,271	0.31%
2020/05/22	3	10.50	0	0.00	10.30	3	3,226	0.09%
2020/05/21	3	10.55	0	0.00	10.55	3	3,219	0.09%
2020/05/20	0	0.00	3	10.60	10.60	-3	3,208	-0.09%
2020/05/19	0	0.00	3	10.85	10.75	-3	3,191	-0.09%
2020/05/18	3	10.80	6	10.85	10.75	-3	3,178	-0.09%
2020/05/15	6	10.55	3	10.45	10.40	3	3,123	0.10%
2020/05/14	3	10.65	0	0.00	10.50	3	3,102	0.10%
2020/05/13	3	10.55	6	10.85	10.95	-3	3,060	-0.10%
2020/05/12	9	10.72	0	0.00	10.65	9	2,986	0.30%
2020/05/11	3	10.85	12	10.88	10.95	-9	2,978	-0.30%
2020/05/08	6	10.73	0	0.00	10.65	6	2,932	0.20%
2020/05/06	21	10.90	3	11.05	10.60	18	2,909	0.62%
2020/05/05	3	10.30	0	0.00	10.65	3	2,599	0.12%
2020/04/29	5	9.71	0	0.00	9.71	5	2,468	0.20%
2020/04/10	10	8.99	0	0.00	9.17	10	2,931	0.34%
2020/04/09	1	8.81	5	8.84	8.78	-4	2,954	-0.14%
2020/04/01	0	8.39	0	0.00	8.38	0	3,094	0.00%
2020/03/30	0	0.00	83	8.09	8.28	-83	3,126	-2.65%
2020/03/25	83	8.25	0	0.00	8.21	83	3,452	2.40%
2020/03/24	1	7.60	0	0.00	7.76	1	3,412	0.03%
2020/03/20	2	7.44	0	0.00	7.51	2	3,451	0.06%
2020/03/18	0	7.68	0	0.00	7.69	0	3,353	0.00%
2020/03/17	2	7.74	0	0.00	7.66	2	3,319	0.06%
2020/03/16	2	8.45	0	0.00	8.12	2	3,266	0.06%
2020/03/02	2	10.00	0	0.00	10.05	2	2,970	0.07%
2020/02/21	0	0.00	2	10.70	10.70	-2	2,952	-0.07%
2020/02/19	0	0.00	0.1	10.70	10.70	-0.1	2,944	0.00%
2020/02/14	2	10.80	0	0.00	10.75	2	2,939	0.07%
2020/02/07	2	11.05	0	0.00	10.85	2	2,894	0.07%
2020/01/15	50	11.80	7	11.85	11.80	43	2,651	1.62%
2020/01/13	30	11.70	70	11.73	11.85	-40	2,536	-1.58%
2020/01/02	0	0.00	3	11.50	11.50	-3	2,340	-0.13%
2019/12/24	22	11.35	38	11.22	11.15	-16	2,058	-0.78%
2019/12/23	18	10.90	0	0.00	11.10	18	1,822	0.99%
2019/12/20	8	10.75	0	0.00	10.75	8	1,702	0.47%
2019/12/10	0	0.00	1	10.55	10.55	-1	1,774	-0.06%
2019/11/22	0.8	10.70	6	10.80	10.70	-5.2	1,809	-0.29%
2019/11/12	20	10.75	20	10.70	10.70	0	1,778	0.00%
2019/09/23	40	10.95	0	0.00	10.90	40	1,941	2.06%
2019/08/16	0	0.00	15	10.05	10.05	-15	2,244	-0.67%
2019/07/31	0	0.00	5	11.10	11.20	-5	2,411	-0.21%
2019/07/19	0	0.00	1	11.30	11.35	-1	2,399	-0.04%
2019/07/18	1	11.35	0	0.00	11.25	1	2,438	0.04%
2019/07/16	3	11.25	0	0.00	11.35	3	2,424	0.12%
2019/07/15	0	0.00	2	11.13	11.15	-2	2,353	-0.08%
2019/07/09	0	0.00	83	11.05	11.15	-83	2,377	-3.49%
2019/07/08	0	0.00	3	11.05	11.00	-3	2,389	-0.13%
2019/06/28	4	10.93	0	0.00	10.90	4	2,399	0.17%
2019/06/26	0	0.00	3	11.00	11.00	-3	2,438	-0.12%
2019/06/25	3	10.98	0	0.00	10.95	3	2,438	0.12%
2019/06/24	0	0.00	24	10.95	10.95	-24	2,468	-0.97%
2019/06/19	2	11.10	0	0.00	11.15	2	2,496	0.08%
2019/06/17	2	11.15	0	0.00	11.20	2	2,609	0.08%
2019/06/06	80	11.35	0	0.00	11.35	80	2,861	2.80%
2019/06/05	14	11.49	3	11.60	11.50	11	2,834	0.39%
2019/06/04	12	11.48	7	11.54	11.40	5	2,734	0.18%
2019/05/31	1	11.35	2	11.50	11.30	-1	2,597	-0.04%
2019/05/24	0	0.00	1	11.30	11.25	-1	2,488	-0.04%
2019/05/21	91	11.22	100	11.18	11.20	-9	2,449	-0.37%
2019/05/14	0	0.00	83	10.50	10.70	-83	2,626	-3.16%
2019/05/13	2	10.65	0	0.00	10.55	2	2,860	0.07%
2019/05/10	10	10.75	0	0.00	10.75	10	2,876	0.35%
2019/05/07	83	11.20	0	0.00	11.10	83	2,868	2.89%
2019/05/03	0	0.00	20	11.30	11.20	-20	2,934	-0.68%
2019/04/24	0	0.00	50	10.95	10.95	-50	2,826	-1.77%
2019/04/23	50	11.05	0	0.00	11.05	50	2,772	1.80%
2019/04/22	22	11.00	22	10.95	10.90	0	2,732	0.00%
2019/04/18	1	10.65	10	10.60	10.45	-9	2,692	-0.33%
2019/04/09	0	0.00	1	11.15	11.10	-1	2,657	-0.04%
2019/04/08	0	0.00	84	11.15	11.15	-84	2,669	-3.15%
2019/03/25	1	11.05	0	0.00	11.10	1	2,915	0.03%
2019/03/22	2	11.40	0	0.00	11.20	2	2,909	0.07%
2019/03/21	3	11.68	1	11.65	11.55	2	2,866	0.07%
2019/03/20	1	11.40	0	0.00	11.50	1	2,793	0.04%
2019/03/19	0	0.00	5	11.37	11.60	-5	2,792	-0.18%
2019/03/12	84	11.30	0	0.00	11.25	84	2,645	3.17%
2019/02/15	0	0.00	6	11.25	10.95	-6	2,854	-0.21%
2019/02/14	0	0.00	2	11.25	11.25	-2	2,748	-0.07%
2019/02/13	0	0.00	10	11.20	11.25	-10	2,703	-0.37%
2019/02/12	4	10.80	6	10.95	11.25	-2	2,610	-0.08%
2019/02/11	1	10.30	3	10.40	10.30	-2	2,373	-0.08%
2019/01/24	0	0.00	5	10.18	10.20	-5	2,450	-0.20%
2019/01/21	3	9.92	5	9.95	9.86	-2	2,468	-0.08%
2019/01/15	5	10.05	0	0.00	10.05	5	2,613	0.19%
2019/01/10	2	10.25	5	10.20	10.10	-3	2,675	-0.11%
2019/01/04	5	9.77	0	0.00	9.79	5	2,742	0.18%
2018/12/25	0	0.00	2	10.38	10.30	-2	3,263	-0.06%
2018/12/22	2	10.55	7	10.62	10.70	-5	3,335	-0.15%
2018/12/20	1	10.10	0	0.00	9.94	1	3,275	0.03%
2018/12/18	4	10.28	0	0.00	10.25	4	3,679	0.11%
2018/12/14	1	10.50	5	10.55	10.55	-4	3,748	-0.11%
2018/12/12	2	10.55	0	0.00	10.70	2	3,992	0.05%
2018/12/11	5	10.50	0	0.00	10.45	5	4,036	0.12%
2018/12/10	2	10.55	0	0.00	10.45	2	4,071	0.05%
2018/12/06	3	10.60	5	10.50	10.45	-2	4,191	-0.05%
2018/12/04	8	11.05	0	0.00	11.05	8	4,217	0.19%
2018/11/29	2	11.10	9	10.95	11.00	-7	4,141	-0.17%
2018/11/28	0	0.00	30	10.85	10.85	-30	4,072	-0.74%
2018/11/27	0	0.00	23	10.87	10.95	-23	4,045	-0.57%
2018/11/26	24	10.92	30	10.87	10.80	-6	4,035	-0.15%
2018/11/23	35	11.13	33	11.10	11.00	2	4,004	0.05%
2018/11/22	29	11.30	29	11.25	11.20	0	3,996	0.00%
2018/11/19	23	11.25	22	11.25	11.25	1	4,012	0.02%
2018/11/16	19	11.26	21	11.21	11.20	-2	4,128	-0.05%
2018/11/15	14	11.25	12	11.25	11.25	2	4,127	0.05%
2018/11/14	0	0.00	6	11.43	11.45	-6	4,121	-0.15%
2018/11/13	10	11.00	20	10.93	11.00	-10	4,064	-0.25%
2018/11/12	5	11.10	0	0.00	11.10	5	4,080	0.12%
2018/11/09	0	0.00	10	11.20	11.15	-10	4,114	-0.24%
2018/11/08	3	11.30	0	0.00	11.25	3	4,149	0.07%
2018/11/07	0	0.00	2	11.40	11.35	-2	4,174	-0.05%
2018/11/06	4	11.25	9	11.25	11.25	-5	4,254	-0.12%
2018/11/05	24	11.10	23	11.13	11.25	1	4,362	0.02%
2018/11/02	29	11.14	24	11.24	11.20	5	4,356	0.11%
2018/11/01	20	10.95	18	11.10	11.05	2	4,378	0.05%
2018/10/31	15	10.80	17	10.89	10.85	-2	4,347	-0.05%
2018/10/30	17	10.56	19	10.58	10.60	-2	4,335	-0.05%
2018/10/29	38	10.47	36	10.57	10.35	2	4,302	0.05%
2018/10/26	41	10.82	15	10.43	10.45	26	4,278	0.61%
2018/10/25	25	10.78	3	11.15	10.80	22	4,239	0.52%
2018/10/23	15	11.75	14	11.55	11.50	1	4,219	0.02%
2018/10/22	12	11.75	12	11.85	11.80	0	4,236	0.00%
2018/10/19	0	0.00	20	11.50	11.65	-20	4,255	-0.47%
2018/10/17	15	11.89	12	11.80	11.80	3	4,300	0.07%
2018/10/16	12	11.95	12	11.94	12.00	0	4,299	0.00%
2018/10/15	15	11.95	15	11.98	12.00	0	4,320	0.00%
2018/10/12	3	11.10	3	11.30	11.90	0	4,382	0.00%
2018/10/11	30	11.48	30	11.45	11.45	0	4,484	0.00%
2018/10/09	15	12.72	11	12.60	12.60	4	4,515	0.09%
2018/10/08	7	12.60	9	12.80	12.90	-2	4,520	-0.04%
2018/10/05	11	13.10	71	13.06	12.70	-60	4,527	-1.33%
2018/10/04	54	13.34	4	13.30	13.30	50	4,519	1.11%
2018/10/03	22	13.78	6	13.50	13.35	16	4,496	0.36%
2018/10/02	11	13.05	8	13.15	13.15	3	4,252	0.07%
2018/10/01	13	13.02	36	13.20	13.25	-23	4,246	-0.54%
2018/09/28	25	13.08	4	13.30	12.95	21	4,241	0.50%
2018/09/27	18	13.00	87	13.11	12.90	-69	4,202	-1.64%
2018/09/26	22	13.24	22	13.20	13.15	0	4,190	0.00%
2018/09/25	69	12.99	39	13.07	13.15	30	4,146	0.72%
2018/09/21	20	12.63	0	0.00	12.70	20	3,916	0.51%
2018/09/19	4	12.65	7	12.71	12.65	-3	3,943	-0.08%
2018/09/18	25	12.47	40	12.48	12.40	-15	3,965	-0.38%
2018/09/17	17	12.05	17	12.35	12.50	0	3,943	0.00%
2018/09/14	21	11.95	20	12.05	12.05	1	3,935	0.03%
2018/09/13	21	11.95	1	11.90	11.90	20	3,960	0.50%
2018/09/12	10	11.70	10	11.85	11.85	0	3,979	0.00%
2018/09/10	19	11.62	22	11.25	11.10	-3	4,209	-0.07%
2018/09/07	2	11.90	0	0.00	11.75	2	4,251	0.05%
2018/09/06	20	12.10	0	0.00	12.05	20	4,651	0.43%
2018/08/30	16	12.40	17	12.35	12.25	-1	5,679	-0.02%
2018/08/29	12	12.35	12	12.35	12.35	0	5,782	0.00%
2018/08/28	5	12.40	0	0.00	12.35	5	5,909	0.08%
2018/08/27	12	12.35	11	12.30	12.40	1	6,233	0.02%
2018/08/24	11	12.40	11	12.45	12.35	0	6,373	0.00%
2018/08/23	0	0.00	4	12.70	12.70	-4	6,664	-0.06%
2018/08/20	3	11.80	1	11.80	11.80	2	7,332	0.03%
2018/08/17	16	12.30	16	12.30	12.15	0	7,361	0.00%
2018/08/15	3	12.25	8	12.27	12.40	-5	7,579	-0.07%
2018/08/13	20	12.66	14	12.70	12.55	6	7,664	0.08%
2018/08/10	18	13.30	20	13.10	13.10	-2	7,667	-0.03%
2018/08/07	15	13.75	15	13.72	13.70	0	8,109	0.00%
2018/08/02	0	0.00	1	13.75	13.55	-1	8,652	-0.01%
2018/08/01	18	13.84	18	13.80	13.75	0	8,977	0.00%
2018/07/31	2	13.75	11	13.75	13.85	-9	9,091	-0.10%
2018/07/30	17	13.65	16	13.70	13.65	1	9,151	0.01%
2018/07/27	24	13.55	24	13.65	13.60	0	9,351	0.00%
2018/07/26	21	13.65	21	13.62	13.55	0	9,606	0.00%
2018/07/25	25	13.68	30	13.68	13.75	-5	10,127	-0.05%
2018/07/24	0	0.00	10	13.50	13.45	-10	10,561	-0.09%
2018/07/23	17	13.20	17	13.20	13.25	0	10,813	0.00%
2018/07/20	1	13.50	7	13.43	13.25	-6	11,292	-0.05%
2018/07/19	21	13.92	21	13.85	13.85	0	11,552	0.00%
2018/07/18	49	13.88	68	13.98	13.85	-19	11,902	-0.16%
2018/07/17	51	13.72	71	13.74	13.80	-20	11,997	-0.17%
2018/07/16	5	13.50	30	13.45	13.45	-25	12,675	-0.20%
2018/07/13	50	13.41	26	13.41	13.35	24	13,308	0.18%
2018/07/12	48	13.33	48	13.39	13.35	0	13,655	0.00%
2018/07/10	24	12.98	40	13.07	12.95	-16	14,680	-0.11%
2018/07/06	20	12.67	4	12.55	12.50	16	15,444	0.10%
2018/07/05	13	12.97	10	12.85	12.70	3	16,184	0.02%
2018/07/03	20	12.90	0	0.00	13.00	20	19,033	0.11%
2018/07/02	11	13.69	15	13.58	13.50	-4	20,309	-0.02%
2018/06/28	15	13.78	10	13.75	13.65	5	21,255	0.02%
2018/06/27	2	14.00	0	0.00	13.90	2	22,255	0.01%
2018/06/26	30	13.63	11	13.80	13.60	19	23,205	0.08%
2018/06/25	0	0.00	8	14.09	14.05	-8	23,961	-0.03%
2018/06/22	10	14.40	10	14.20	14.15	0	24,878	0.00%
2018/06/21	5	14.40	0	0.00	14.40	5	24,899	0.02%
2018/06/20	0	0.00	60	14.35	14.35	-60	24,904	-0.24%
2018/06/19	47	14.61	39	14.66	14.55	8	24,906	0.03%
2018/06/15	28	14.44	28	14.50	14.55	0	24,923	0.00%
2018/06/14	60	14.84	31	14.70	14.45	29	24,848	0.12%
2018/06/13	28	14.81	45	14.73	14.70	-17	24,440	-0.07%
2018/06/12	26	14.19	26	14.13	14.10	0	23,812	0.00%
2018/06/11	19	14.25	14	14.30	14.20	5	23,741	0.02%
2018/06/08	38	14.28	28	14.30	14.25	10	23,712	0.04%
2018/06/07	0	0.00	1	14.45	14.35	-1	23,684	0.00%
2018/06/04	61	15.10	71	15.00	14.90	-10	23,514	-0.04%
2018/06/01	4	14.71	0	0.00	14.80	4	23,306	0.02%
2018/05/31	79	14.89	31	14.62	14.55	48	23,221	0.21%
2018/05/30	58	14.85	42	14.90	14.90	16	23,023	0.07%
2018/05/29	1	14.20	0	0.00	14.10	1	22,535	0.00%
2018/05/28	15	14.03	10	13.95	13.90	5	22,576	0.02%
2018/05/25	11	14.15	11	14.10	14.10	0	22,941	0.00%
2018/05/24	17	14.30	17	14.36	14.20	0	22,970	0.00%
2018/05/23	32	13.99	11	13.95	13.95	21	23,027	0.09%
2018/05/21	5	14.20	0	0.00	14.20	5	22,997	0.02%
2018/05/18	5	14.15	5	14.30	14.10	0	23,043	0.00%
2018/05/17	0	0.00	3	14.45	14.25	-3	23,107	-0.01%
2018/05/16	37	14.60	37	14.35	14.50	0	23,085	0.00%
2018/05/15	30	14.49	30	14.67	14.70	0	23,051	0.00%
2018/05/14	10	13.95	10	13.95	14.00	0	22,841	0.00%
2018/05/10	30	14.43	14	14.15	14.05	16	22,677	0.07%
2018/05/09	17	14.55	0	0.00	14.55	17	22,549	0.08%
2018/05/08	2	14.10	2	14.00	13.80	0	22,331	0.00%
2018/05/07	11	14.30	11	14.25	14.20	0	22,303	0.00%
2018/05/03	5	14.10	14	14.19	14.10	-9	22,104	-0.04%
2018/05/02	31	15.33	54	14.98	14.80	-23	22,036	-0.10%
2018/04/30	37	15.36	37	15.73	15.80	0	21,551	0.00%
2018/04/27	62	14.90	62	14.79	14.95	0	21,151	0.00%
2018/04/26	58	15.33	47	15.06	14.75	11	21,133	0.05%
2018/04/25	48	15.36	33	15.53	15.70	15	20,731	0.07%
2018/04/24	24	15.52	50	15.22	15.15	-26	20,593	-0.13%
2018/04/23	36	16.44	34	16.20	16.10	2	20,318	0.01%
2018/04/20	56	16.73	33	16.52	16.40	23	20,316	0.11%
2018/04/19	74	16.47	48	16.48	16.45	26	20,016	0.13%
2018/04/18	34	16.27	40	16.16	16.10	-6	20,022	-0.03%
2018/04/17	49	16.22	44	16.06	16.00	5	21,850	0.02%
2018/04/16	38	15.67	43	15.80	16.10	-5	22,218	-0.02%
2018/04/13	36	16.19	37	16.01	15.90	-1	22,585	0.00%
2018/04/12	30	16.11	31	15.98	15.95	-1	22,255	0.00%
2018/04/11	34	16.44	45	16.58	16.65	-11	21,929	-0.05%
2018/04/10	44	17.52	44	16.71	16.15	0	21,196	0.00%
2018/04/09	58	17.64	47	17.96	17.90	11	19,983	0.06%
2018/04/03	49	15.93	71	16.29	16.70	-22	18,537	-0.12%
2018/04/02	71	15.79	59	15.66	15.55	12	17,694	0.07%
2018/03/31	32	15.24	27	15.25	15.10	5	17,151	0.03%
2018/03/30	26	15.18	24	15.43	15.25	2	16,948	0.01%
2018/03/29	14	14.98	15	15.01	15.00	-1	15,991	-0.01%
2018/03/28	23	14.24	24	14.10	14.10	-1	15,053	-0.01%
2018/03/27	36	13.83	29	14.27	14.10	7	14,266	0.05%
2018/03/26	13	12.85	13	13.10	13.10	0	13,432	0.00%
2018/03/22	26	13.39	27	13.20	13.05	-1	14,101	-0.01%
2018/03/21	53	13.46	52	13.48	13.45	1	14,098	0.01%
2018/03/20	11	12.85	11	12.90	12.90	0	13,974	0.00%
2018/03/19	18	12.99	18	12.90	12.90	0	14,160	0.00%
2018/03/14	22	13.00	22	12.95	12.90	0	14,940	0.00%
2018/03/13	22	13.05	22	13.00	13.00	0	15,727	0.00%
2018/03/12	19	13.02	16	12.85	12.85	3	16,159	0.02%
2018/03/09	0	12.90	80	13.04	12.95	-80	16,574	-0.48%
2018/03/08	88	13.30	8	13.20	13.20	80	17,110	0.47%
2018/03/07	16	13.33	15	13.10	13.05	1	17,678	0.01%
2018/03/06	13	13.65	13	13.65	13.50	0	18,586	0.00%
2018/03/05	83	14.00	83	13.84	13.55	0	19,631	0.00%
2018/03/02	30	14.05	33	14.05	13.90	-3	20,530	-0.01%
2018/03/01	109	13.90	98	14.15	14.00	11	21,225	0.05%	大買/
2018/02/27	18	13.70	129	14.04	14.00	-111	21,425	-0.52%	大賣/鉅額交易
2018/02/26	141	13.71	61	13.55	13.55	80	21,188	0.38%	大買/
2018/02/23	12	13.68	12	13.69	13.70	0	21,268	0.00%
2018/02/22	10	12.91	10	12.95	12.95	0	21,431	0.00%
2018/02/21	18	12.95	18	12.95	13.00	0	21,854	0.00%
2018/02/09	2	11.40	0	0.00	12.40	2	22,394	0.01%
2018/02/08	2	12.15	2	12.05	12.05	0	22,327	0.00%
2018/02/07	22	12.35	22	12.50	12.50	0	22,386	0.00%
2018/02/06	5	11.83	3	11.95	11.80	2	22,465	0.01%
2018/02/05	0	0.00	1	13.00	13.05	-1	22,689	0.00%
2018/02/02	41	13.53	0	0.00	13.40	41	23,266	0.18%
2018/02/01	2	13.48	0	0.00	13.45	2	23,966	0.01%
2018/01/31	2	13.00	1	13.05	13.30	1	23,942	0.00%
2018/01/29	2	13.50	0	0.00	13.50	2	23,884	0.01%
2018/01/26	3	13.60	0	0.00	13.60	3	23,907	0.01%
2018/01/24	1	13.60	0	0.00	13.60	1	23,884	0.00%
2018/01/23	1	13.65	0	0.00	13.75	1	23,935	0.00%
2018/01/22	4	13.65	0	0.00	13.65	4	24,033	0.02%
2018/01/19	3	14.07	2	14.10	14.15	1	24,310	0.00%
2018/01/16	0	0.00	3	14.25	14.55	-3	24,889	-0.01%
2018/01/15	5	14.46	0	0.00	14.20	5	24,884	0.02%
2018/01/11	25	15.46	24	15.45	14.80	1	23,839	0.00%
2018/01/10	62	14.62	72	14.92	15.00	-10	21,688	-0.05%
2018/01/05	1	13.60	0	0.00	13.55	1	20,271	0.00%
2018/01/02	0	0.00	40	14.00	13.75	-40	20,170	-0.20%