大亞 (1609)-中國信託-高雄券商分點個股進出

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
49.05
漲跌
▼0.05
漲幅
-0.10%
成交量
7,532張
產業
上市電器電纜類股
917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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/31	13	49.42	12.4	49.25	49.05	0.6	66,014	0.00%
2024/05/30	7	49.49	4	49.74	49.10	3	66,161	0.00%
2024/05/29	26	50.72	19	50.37	50.30	7	66,381	0.01%
2024/05/28	6	50.55	10	50.71	51.00	-4	66,963	-0.01%
2024/05/27	9.1	50.42	7	50.79	50.50	2.1	67,573	0.00%
2024/05/24	8.5	49.97	74	49.19	49.50	-65.5	67,474	-0.10%
2024/05/23	39	51.48	82	50.67	50.10	-43	67,648	-0.06%
2024/05/22	20	53.16	10.5	53.18	52.60	9.5	67,442	0.01%
2024/05/21	38	53.71	21.3	53.63	52.90	16.7	67,454	0.02%
2024/05/20	52.6	53.94	56	53.81	53.50	-3.4	67,326	-0.01%
2024/05/17	21	52.67	28	52.54	53.10	-7	66,888	-0.01%
2024/05/16	11	52.33	13.7	52.42	52.10	-2.7	66,923	0.00%
2024/05/15	30	52.78	29	53.19	52.10	1	66,961	0.00%
2024/05/14	18.4	52.63	10	52.46	52.40	8.4	66,691	0.01%
2024/05/13	28.1	52.57	26	52.72	53.00	2.1	66,475	0.00%
2024/05/10	43.5	52.98	55	53.08	53.60	-11.5	66,203	-0.02%
2024/05/09	57.3	54.41	54.5	53.51	53.30	2.8	65,851	0.00%
2024/05/08	128	55.99	76	56.20	56.20	52	65,135	0.08%	大買/
2024/05/07	108	54.17	62	54.72	55.80	46	64,115	0.07%	大買/
2024/05/06	62.2	53.25	42	52.85	52.90	20.2	63,002	0.03%
2024/05/03	62.2	55.50	46.3	54.98	54.00	16	62,453	0.03%
2024/05/02	82.5	57.32	67.5	57.24	56.30	15	61,790	0.02%
2024/04/30	52.1	56.40	67	56.93	56.90	-14.9	61,060	-0.02%
2024/04/29	58.5	58.37	465.5	58.17	57.60	-407	60,379	-0.67%	大賣/鉅額交易
2024/04/26	160	60.94	145.5	60.82	60.00	14.5	59,620	0.02%	大買/大賣/
2024/04/25	180	60.57	147.1	60.84	60.90	32.9	58,696	0.06%	大買/大賣/
2024/04/24	606.8	60.00	222.6	59.98	60.50	384.2	57,532	0.67%	大買/大賣/鉅額交易
2024/04/23	215.4	58.20	240	58.21	57.60	-24.7	55,336	-0.04%	大買/大賣/
2024/04/22	253.4	61.56	192.9	61.25	57.80	60.5	53,268	0.11%	大買/大賣/
2024/04/19	545.7	64.65	500	64.21	64.20	45.7	51,577	0.09%	大買/大賣/
2024/04/18	128.1	63.83	116.3	63.87	64.70	11.8	45,068	0.03%	大買/大賣/
2024/04/17	104.3	57.64	93.1	58.10	58.90	11.2	42,476	0.03%	大買/
2024/04/16	279.7	55.30	363.7	55.16	53.60	-84.1	40,749	-0.21%	大買/大賣/
2024/04/15	173.5	55.33	113.1	55.41	55.60	60.5	36,988	0.16%	大買/大賣/
2024/04/12	106	47.54	123.2	49.21	50.60	-17.2	34,024	-0.05%	大買/大賣/
2024/04/11	84.6	46.59	64.3	46.96	46.00	20.3	32,414	0.06%
2024/04/10	114	46.96	95	46.97	46.70	19	31,471	0.06%	大買/
2024/04/09	165	45.40	284	45.17	45.55	-119	29,793	-0.40%	大買/大賣/鉅額交易
2024/04/08	50	43.05	72.3	42.69	43.10	-22.4	28,049	-0.08%
2024/04/03	127.1	41.89	63	41.33	41.15	64.1	27,536	0.23%	大買/
2024/04/02	42	42.13	59	41.79	41.75	-17	27,355	-0.06%
2024/04/01	41.2	43.17	42	42.78	42.60	-0.8	27,068	0.00%
2024/03/29	69	43.48	79	43.14	43.00	-10	26,844	-0.04%
2024/03/28	76	44.58	60	44.98	44.20	16	26,243	0.06%
2024/03/27	108.1	45.01	113	44.83	44.05	-4.9	25,546	-0.02%	大買/大賣/
2024/03/26	347.4	45.55	273	45.55	43.80	74.4	24,475	0.30%	大買/大賣/
2024/03/25	469.3	44.47	392.6	44.58	45.40	76.7	22,208	0.35%	大買/大賣/
2024/03/22	198	42.01	289.4	41.53	42.45	-91.4	18,720	-0.49%	大買/大賣/
2024/03/21	54	38.26	20.2	38.19	38.60	33.8	16,948	0.20%
2024/03/20	19.2	37.58	7	37.61	37.35	12.2	16,636	0.07%
2024/03/19	44.5	38.43	54	38.46	38.10	-9.5	16,490	-0.06%
2024/03/18	13	38.40	15.3	38.43	38.45	-2.3	16,303	-0.01%
2024/03/15	28.2	37.92	20	37.84	37.95	8.1	16,333	0.05%
2024/03/14	239	38.30	190	38.33	37.85	49	16,455	0.30%	大買/大賣/
2024/03/13	59	37.27	38.4	37.62	36.85	20.7	15,554	0.13%
2024/03/12	63.5	36.89	127.3	37.05	37.20	-63.8	16,240	-0.39%	大賣/
2024/03/11	1.8	36.12	17	36.03	36.30	-15.2	16,078	-0.09%
2024/03/08	6.2	36.23	1	36.35	36.05	5.2	16,116	0.03%
2024/03/07	29	36.87	34.1	37.05	36.70	-5.1	16,013	-0.03%
2024/03/06	253	38.56	193.3	38.24	37.50	59.7	15,653	0.38%	大買/大賣/
2024/03/05	9.2	36.55	18	36.75	36.35	-8.8	14,187	-0.06%
2024/03/04	21.2	37.34	22	37.65	36.95	-0.9	14,009	-0.01%
2024/03/01	52.2	37.49	67	37.54	37.85	-14.8	13,745	-0.11%
2024/02/29	113	37.53	143.2	36.73	37.50	-30.2	13,258	-0.23%	大買/大賣/
2024/02/27	22	35.84	26	35.92	35.65	-4	12,912	-0.03%
2024/02/26	207	37.03	183	36.88	36.45	24	12,829	0.19%	大買/大賣/
2024/02/23	46	36.37	7.1	36.65	36.25	38.9	12,302	0.32%
2024/02/22	24	36.43	12	36.51	36.40	12	12,200	0.10%
2024/02/21	50	36.20	99	36.15	36.15	-49	12,059	-0.41%
2024/02/20	71.1	36.19	70	36.19	35.90	1.1	12,000	0.01%
2024/02/19	190.1	36.45	182.8	36.45	36.30	7.3	11,892	0.06%	大買/大賣/
2024/02/16	124	35.89	143.2	35.68	35.90	-19.2	11,753	-0.16%	大買/大賣/
2024/02/15	115	34.91	146	35.11	35.25	-31	11,571	-0.27%	大買/大賣/
2024/02/05	10	34.55	17	34.41	34.50	-7	11,525	-0.06%
2024/02/02	6	35.24	4	35.16	34.80	2	11,490	0.02%
2024/02/01	62	34.96	64.5	35.16	35.40	-2.5	11,408	-0.02%
2024/01/31	1	34.65	1.1	34.94	34.95	-0.1	11,447	0.00%
2024/01/30	101	34.97	102.6	35.12	34.90	-1.6	11,431	-0.01%	大買/大賣/
2024/01/29	90	34.87	91	34.77	34.80	-1	11,439	-0.01%
2024/01/26	6.2	34.60	0	0.00	34.60	6.2	11,464	0.05%
2024/01/25	26	35.07	16	34.86	34.85	10	11,468	0.09%
2024/01/24	0	0.00	8	35.48	35.35	-8	11,461	-0.07%
2024/01/23	93	35.52	91	35.70	35.40	2	11,477	0.02%
2024/01/22	22	35.03	10.2	35.29	35.35	11.8	11,439	0.10%
2024/01/19	1.1	35.04	0	0.00	34.80	1.1	11,317	0.01%
2024/01/18	16	34.33	56	34.32	34.80	-40	11,228	-0.36%
2024/01/17	26.2	35.04	29.1	34.73	34.60	-2.9	11,190	-0.03%
2024/01/16	121.3	36.34	39	35.73	35.50	82.3	11,067	0.74%	大買/
2024/01/15	300	36.61	310.5	36.54	36.90	-10.5	10,747	-0.10%	大買/大賣/
2024/01/12	11	34.15	29	34.21	34.15	-18	9,522	-0.19%
2024/01/11	12	33.94	7.2	34.01	34.10	4.8	9,592	0.05%
2024/01/10	6.2	33.19	0	0.00	33.25	6.2	9,701	0.06%
2024/01/09	10.2	33.71	12	33.73	33.65	-1.8	9,803	-0.02%
2024/01/08	5	34.30	1	34.25	34.10	4	9,826	0.04%
2024/01/05	33	34.45	68	34.59	34.30	-35	9,894	-0.35%
2024/01/04	17	35.06	16	35.33	34.60	1	9,942	0.01%
2024/01/03	80	35.12	80	35.33	34.70	0	10,003	0.00%
2024/01/02	14	34.90	22	35.00	35.00	-8	9,946	-0.08%
2023/12/29	43	35.02	17	35.09	34.50	26	9,959	0.26%
2023/12/28	124.6	34.92	56.3	34.87	35.00	68.3	9,956	0.69%	大買/
2023/12/27	9.4	34.17	2	34.30	34.00	7.4	10,054	0.07%
2023/12/26	1	33.90	1	33.90	33.95	0	10,500	0.00%
2023/12/25	2	33.75	36	34.01	33.75	-34	11,418	-0.30%
2023/12/22	2	34.10	3	34.23	33.90	-1	11,866	-0.01%
2023/12/21	22.5	34.32	7	34.36	34.30	15.5	12,507	0.12%
2023/12/20	2	33.78	8	33.95	34.20	-6	12,617	-0.05%
2023/12/19	9	33.51	15	33.55	33.45	-6	12,665	-0.05%
2023/12/18	15.2	34.25	7	34.20	33.90	8.2	12,681	0.06%
2023/12/15	149	34.94	36	34.91	34.40	113	12,693	0.89%	大買/鉅額交易
2023/12/14	7.4	34.75	175	34.65	34.55	-167.6	12,628	-1.33%	大賣/鉅額交易
2023/12/13	17.3	35.03	15	34.87	34.85	2.3	12,503	0.02%
2023/12/12	138	36.24	184	36.06	35.60	-46	12,373	-0.37%	大買/大賣/
2023/12/11	161	36.37	202.3	36.19	35.80	-41.3	11,967	-0.35%	大買/大賣/
2023/12/08	206	35.69	89.6	35.57	35.60	116.4	11,478	1.01%	大買/鉅額交易
2023/12/07	261	35.46	269.4	35.00	35.95	-8.4	11,007	-0.08%	大買/大賣/
2023/12/06	0	0.00	15	33.97	33.95	-15	10,073	-0.15%
2023/12/05	12.2	33.32	4	33.36	33.45	8.2	10,041	0.08%
2023/12/04	15	34.41	2	34.55	33.95	13	9,961	0.13%
2023/12/01	1	33.95	1.1	34.05	33.90	-0.1	9,871	0.00%
2023/11/30	23	34.22	7	34.14	34.05	16	9,922	0.16%
2023/11/29	22	34.43	1	34.25	34.25	21	9,996	0.21%
2023/11/28	54	34.11	11.2	34.27	34.45	42.8	10,079	0.42%
2023/11/27	139	34.41	52	34.00	34.00	87	10,284	0.85%	大買/
2023/11/24	90.2	34.30	185.2	34.49	34.20	-95	10,226	-0.93%	大賣/
2023/11/22	91	33.59	91	33.72	33.55	0	9,990	0.00%
2023/11/21	105.9	33.71	202.1	33.79	33.70	-96.2	10,061	-0.96%	大買/大賣/
2023/11/20	0	0.00	1	33.35	33.50	-1	10,060	-0.01%
2023/11/17	140	33.44	81	33.29	33.25	59	10,102	0.58%	大買/
2023/11/16	110	33.00	31	33.00	33.00	79	10,190	0.78%	大買/
2023/11/15	51	32.50	250.1	32.73	32.75	-199.1	10,289	-1.94%	大賣/鉅額交易
2023/11/14	157	32.05	169.1	32.21	32.05	-12.1	10,528	-0.11%	大買/大賣/
2023/11/13	2	32.05	0	0.00	32.45	2	10,919	0.02%
2023/11/10	35	32.30	0	0.00	32.25	35	11,057	0.32%
2023/11/09	12	32.36	14	32.71	32.55	-2	11,263	-0.02%
2023/11/08	12	32.66	2	32.65	32.60	10	11,569	0.09%
2023/11/07	72	33.41	2	33.15	33.15	70	11,769	0.59%
2023/11/06	103	33.41	3.2	33.28	33.45	99.8	12,119	0.82%	大買/
2023/11/03	0	0.00	10.2	33.00	32.80	-10.2	12,498	-0.08%
2023/11/02	0	0.00	4.2	32.50	32.50	-4.2	12,697	-0.03%
2023/11/01	2.2	31.94	0.1	31.90	31.90	2.1	13,002	0.02%
2023/10/31	12.3	32.10	1	32.05	32.00	11.3	13,902	0.08%
2023/10/30	2	32.80	0	0.00	32.80	2	16,190	0.01%
2023/10/27	4.2	32.94	2	32.90	32.80	2.2	16,241	0.01%
2023/10/26	2.2	32.84	0	0.00	32.80	2.2	16,488	0.01%
2023/10/25	0	0.00	2.2	33.61	33.45	-2.2	16,712	-0.01%
2023/10/24	1	32.77	1	33.15	33.40	0	16,883	0.00%
2023/10/23	1	33.20	0.4	33.08	33.05	0.6	17,175	0.00%
2023/10/20	4.2	32.15	3	32.10	32.10	1.2	17,530	0.01%
2023/10/19	3.2	32.87	1.1	33.34	32.80	2.1	18,760	0.01%
2023/10/18	39	33.22	22.2	33.12	32.90	16.8	19,514	0.09%
2023/10/17	5.1	33.80	2	33.95	33.60	3	19,983	0.02%
2023/10/16	16.6	34.34	5	34.25	34.25	11.6	20,170	0.06%
2023/10/13	3	35.05	6	35.50	34.95	-3	21,179	-0.01%
2023/10/12	7	35.52	5	35.60	35.50	2	22,483	0.01%
2023/10/11	20	35.79	6	35.67	35.35	14	22,863	0.06%
2023/10/06	8.6	36.60	0	0.00	36.40	8.6	23,403	0.04%
2023/10/05	6	37.14	10	37.21	36.90	-4	23,809	-0.02%
2023/10/04	40.3	36.91	19.1	37.01	36.85	21.2	24,245	0.09%
2023/10/03	28.3	38.35	29	38.00	37.75	-0.7	24,742	0.00%
2023/10/02	23	39.00	40.1	39.18	38.60	-17.1	24,700	-0.07%
2023/09/28	50	38.06	61.6	38.00	38.45	-11.6	24,534	-0.05%
2023/09/27	82.3	36.99	74	36.72	36.70	8.3	24,392	0.03%
2023/09/26	36	36.82	35.7	36.40	36.35	0.4	24,300	0.00%
2023/09/25	6.2	35.10	7	35.05	35.25	-0.8	24,137	0.00%
2023/09/22	1.2	34.05	4.1	33.96	34.40	-2.8	24,427	-0.01%
2023/09/21	19.1	33.63	2.1	33.58	33.45	17	24,577	0.07%
2023/09/20	0	0.00	4.2	34.34	34.10	-4.2	24,714	-0.02%
2023/09/19	10	34.43	1	34.95	34.10	9	25,156	0.04%
2023/09/18	0.2	34.90	6	34.69	34.65	-5.9	25,310	-0.02%
2023/09/15	13	34.84	1	34.95	35.10	12	25,673	0.05%
2023/09/14	4	34.61	11	34.90	34.85	-7	25,991	-0.03%
2023/09/13	3	34.63	5	34.72	34.40	-2	26,462	-0.01%
2023/09/12	3	35.00	4	35.10	34.80	-1	27,933	0.00%
2023/09/11	2.2	35.16	0	0.00	35.15	2.2	28,871	0.01%
2023/09/08	17	36.06	8	36.20	35.95	9	29,379	0.03%
2023/09/07	21	36.40	23	36.25	36.35	-2	30,161	-0.01%
2023/09/06	24	36.38	29	36.45	36.25	-5	31,062	-0.02%
2023/09/05	10	36.16	5	36.19	36.10	5	32,646	0.02%
2023/09/04	17	36.52	13	36.51	36.45	4	35,956	0.01%
2023/09/01	3	36.47	0	0.00	36.45	3	38,926	0.01%
2023/08/31	4	36.31	14.8	36.51	36.95	-10.8	42,430	-0.03%
2023/08/30	4	35.84	6	35.88	35.75	-2	43,137	0.00%
2023/08/29	0.2	35.45	7	35.45	35.50	-6.8	43,762	-0.02%
2023/08/28	6	35.20	9	36.00	35.15	-3	43,860	-0.01%
2023/08/25	3.2	35.88	4	35.95	36.00	-0.8	43,928	0.00%
2023/08/24	0	0.00	2	36.03	35.85	-2	44,056	0.00%
2023/08/23	2.5	35.97	7	36.01	35.90	-4.5	44,190	-0.01%
2023/08/22	2	35.93	2.1	35.92	35.85	-0.1	44,503	0.00%
2023/08/21	2	36.48	5	36.49	36.35	-3	44,699	-0.01%
2023/08/18	21	36.59	14	36.34	36.00	7	44,769	0.02%
2023/08/17	16	35.94	19.2	36.06	36.15	-3.2	44,812	-0.01%
2023/08/16	3.2	34.33	7.2	35.02	35.15	-4	45,047	-0.01%
2023/08/15	0	0.00	17.2	34.44	34.70	-17.2	45,745	-0.04%
2023/08/14	19.3	33.82	35.2	33.96	33.60	-15.9	46,303	-0.03%
2023/08/11	31.9	35.29	8	35.44	34.65	23.9	46,414	0.05%
2023/08/10	14.3	35.86	2	36.03	35.70	12.3	46,556	0.03%
2023/08/09	33	37.20	31	37.34	36.85	2	46,722	0.00%
2023/08/08	12	36.82	44.2	37.05	36.55	-32.2	46,782	-0.07%
2023/08/07	19	36.66	21	36.69	37.00	-2	47,425	0.00%
2023/08/04	36.3	37.35	17.4	37.38	37.35	18.9	48,362	0.04%
2023/08/02	173	39.63	175.2	39.73	39.25	-2.2	48,205	0.00%	大買/大賣/
2023/08/01	9.5	37.55	2	37.65	37.50	7.5	46,944	0.02%
2023/07/31	7	37.59	5.3	38.19	37.65	1.8	48,426	0.00%
2023/07/28	35	38.06	55	37.98	38.05	-20	50,109	-0.04%
2023/07/27	17	38.45	25	38.37	38.55	-8	50,332	-0.02%
2023/07/26	68.3	38.89	65.6	38.48	38.35	2.7	50,990	0.01%
2023/07/25	28	38.66	20	39.10	39.25	8	50,730	0.02%
2023/07/24	121.5	40.37	52	39.76	38.80	69.5	50,319	0.14%	大買/
2023/07/21	53	39.50	41.1	39.82	39.75	11.9	49,129	0.02%
2023/07/20	12.1	39.18	48	39.26	39.60	-35.9	48,499	-0.07%
2023/07/19	49	38.20	19.8	38.19	38.25	29.2	48,038	0.06%
2023/07/18	107.6	39.91	96	39.43	38.55	11.6	47,915	0.02%	大買/
2023/07/17	23	39.70	96.4	39.22	39.45	-73.4	47,115	-0.16%
2023/07/14	35	37.76	21	38.12	37.60	14	46,247	0.03%
2023/07/13	48.2	38.69	41	38.38	38.05	7.2	46,233	0.02%
2023/07/12	14	39.39	32	39.35	39.40	-18	45,854	-0.04%
2023/07/11	14.1	39.27	29.2	39.25	38.70	-15.1	46,018	-0.03%
2023/07/10	35	38.96	23.1	38.98	38.95	11.9	46,535	0.03%
2023/07/07	21	37.37	38	38.13	37.90	-17	47,187	-0.04%
2023/07/06	20	38.65	19	38.63	38.10	1	47,423	0.00%
2023/07/05	48	39.04	15.1	39.21	39.15	32.9	47,541	0.07%
2023/07/04	8	38.34	24.1	38.42	38.25	-16.1	47,450	-0.03%
2023/07/03	66	38.94	30.7	38.87	38.60	35.3	47,692	0.07%
2023/06/30	13	38.28	89.9	37.89	38.60	-76.9	47,357	-0.16%
2023/06/29	3	37.33	9.1	37.42	37.40	-6.1	47,382	-0.01%
2023/06/28	18.3	37.07	10	36.94	36.75	8.3	47,669	0.02%
2023/06/27	39.6	37.86	26	38.10	36.95	13.6	47,668	0.03%
2023/06/26	16	37.78	14	38.08	38.10	2	48,044	0.00%
2023/06/21	74	38.12	40	38.04	38.00	34	48,710	0.07%
2023/06/20	38	38.47	57.4	38.39	38.70	-19.4	48,365	-0.04%
2023/06/19	30.2	38.61	23.5	38.57	38.15	6.7	48,045	0.01%
2023/06/16	56.7	39.22	70.5	38.94	38.50	-13.9	47,705	-0.03%
2023/06/15	74.3	37.77	44.8	37.78	38.10	29.5	46,305	0.06%
2023/06/14	28	37.89	32.4	38.11	37.60	-4.4	45,571	-0.01%
2023/06/13	52.8	37.89	38.1	37.86	37.80	14.7	45,133	0.03%
2023/06/12	74.2	38.69	125.7	39.54	38.40	-51.5	44,542	-0.12%	大賣/
2023/06/09	99.5	39.61	73.2	39.57	39.50	26.3	43,814	0.06%
2023/06/08	146	40.51	139.2	40.54	40.50	6.8	42,292	0.02%	大買/大賣/
2023/06/07	139	38.01	249.8	38.36	39.20	-110.8	39,128	-0.28%	大買/大賣/鉅額交易
2023/06/06	211.1	36.39	162	35.97	35.65	49.1	36,364	0.13%	大買/大賣/
2023/06/05	23	33.33	59.3	34.10	34.80	-36.3	33,276	-0.11%
2023/06/02	32	31.91	81.1	31.90	31.65	-49.1	32,861	-0.15%
2023/06/01	10	30.88	5	30.94	30.85	5	32,232	0.02%
2023/05/31	39	30.79	2.1	30.85	31.10	36.9	32,140	0.11%
2023/05/30	20	30.66	2	30.65	30.50	18	32,073	0.06%
2023/05/29	12	31.00	23	31.13	31.00	-11	31,878	-0.03%
2023/05/26	23	30.77	64	30.70	30.75	-41	31,692	-0.13%
2023/05/25	86	31.51	54	31.85	31.20	32	31,400	0.10%
2023/05/24	10.1	31.57	37	31.50	31.60	-26.9	31,212	-0.09%
2023/05/23	25	31.65	26	31.88	31.75	-1	31,263	0.00%
2023/05/22	172	31.49	103.4	31.58	31.80	68.6	31,141	0.22%	大買/大賣/
2023/05/19	109	31.52	49.2	31.83	31.25	59.8	30,602	0.20%	大買/
2023/05/18	37.3	31.36	39.1	31.35	31.35	-1.8	30,165	-0.01%
2023/05/17	43.1	30.81	33	30.82	30.50	10.1	29,950	0.03%
2023/05/16	29	30.47	17	30.59	30.60	12	29,520	0.04%
2023/05/15	32	29.96	19.5	30.04	30.25	12.5	29,140	0.04%
2023/05/12	45.5	29.58	24	29.46	29.55	21.5	28,650	0.07%
2023/05/11	45.5	29.58	24	29.46	28.95	21.5	28,352	0.08%
2023/05/10	61	31.03	27	30.86	30.90	34	27,516	0.12%
2023/05/09	20	30.56	55	30.26	30.05	-35	26,294	-0.13%
2023/05/08	39	31.74	48.7	31.70	32.00	-9.7	25,548	-0.04%
2023/05/05	58	31.54	29.3	31.40	31.30	28.8	24,560	0.12%
2023/05/04	60.1	30.60	117.5	30.82	31.00	-57.4	23,319	-0.25%	大賣/
2023/05/03	29	28.87	5	29.09	28.95	24	22,140	0.11%
2023/05/02	21	29.01	62.4	28.90	29.20	-41.4	22,145	-0.19%
2023/04/28	0	0.00	1	27.70	27.40	-1	21,305	0.00%
2023/04/27	15	26.98	16	27.14	27.05	-1	21,187	0.00%
2023/04/26	17	26.96	8	26.98	27.10	9	21,097	0.04%
2023/04/25	4	27.35	3	27.30	27.30	1	20,958	0.00%
2023/04/24	11	27.70	19.7	27.84	27.80	-8.7	20,783	-0.04%
2023/04/21	16	27.33	19	27.44	27.10	-3	20,617	-0.01%
2023/04/20	25	27.92	25	27.86	27.80	0	20,428	0.00%
2023/04/19	49	28.32	89.5	28.29	28.40	-40.5	20,163	-0.20%
2023/04/18	49.3	27.82	484.1	27.71	27.45	-434.8	19,694	-2.21%	大賣/鉅額交易
2023/04/17	13	28.43	32	28.42	28.40	-19	19,352	-0.10%
2023/04/14	71	29.00	70	29.08	28.60	1	19,482	0.01%
2023/04/13	62	28.64	50	28.78	28.70	12	18,938	0.06%
2023/04/12	547	28.61	82.8	28.48	28.70	464.2	17,837	2.60%	大買/鉅額交易
2023/04/11	114	27.53	103	27.34	27.35	11	16,489	0.07%	大買/大賣/
2023/04/10	65	27.11	24.3	27.04	26.85	40.7	15,894	0.26%
2023/04/07	78	26.94	86	27.13	27.20	-8	15,446	-0.05%
2023/04/06	25	26.53	1,082.1	27.04	26.75	-1,057.1	14,737	-7.17%	大賣/鉅額交易
2023/03/31	30	25.93	22	25.92	25.85	8	14,106	0.06%
2023/03/30	119	26.50	23.1	26.30	26.15	95.9	13,930	0.69%	大買/
2023/03/29	46	26.68	60.1	26.39	26.55	-14.1	13,503	-0.10%
2023/03/28	15	25.92	5	25.50	25.50	10	12,991	0.08%
2023/03/27	54	26.77	71.4	27.08	26.25	-17.4	12,779	-0.14%
2023/03/24	28	26.17	46.7	26.22	26.15	-18.7	11,861	-0.16%
2023/03/23	15	24.88	13.4	24.86	25.05	1.6	10,985	0.01%
2023/03/22	20	24.90	8	24.91	24.75	12	11,030	0.11%
2023/03/21	20	25.47	16	25.18	25.00	4	10,986	0.04%
2023/03/20	14	25.28	35	25.11	25.20	-21	10,938	-0.19%
2023/03/17	34	25.34	21	24.93	24.95	13	10,975	0.12%
2023/03/16	5	25.17	1	25.65	25.40	4	10,732	0.04%
2023/03/15	12	26.21	24	25.99	26.05	-12	10,642	-0.11%
2023/03/14	8	25.56	13	25.65	25.55	-5	10,649	-0.05%
2023/03/13	3	24.60	3	24.90	24.80	0	10,504	0.00%
2023/03/10	5.2	24.99	2	24.85	24.95	3.2	10,655	0.03%
2023/03/09	8	26.31	12	26.19	26.20	-4	10,463	-0.04%
2023/03/08	30	25.88	35.7	26.20	27.05	-5.7	10,247	-0.06%
2023/03/07	24	25.91	37	25.73	25.80	-13	9,690	-0.13%
2023/03/06	3.3	25.10	8	24.92	24.90	-4.7	9,105	-0.05%
2023/03/03	6	25.05	10	24.58	24.60	-4	8,982	-0.04%
2023/03/02	2	24.33	9.1	24.84	24.90	-7.1	8,879	-0.08%
2023/03/01	15	24.10	17	24.12	24.15	-2	8,746	-0.02%
2023/02/24	1	24.30	1	24.25	24.25	0	8,686	0.00%
2023/02/23	12	24.80	15	24.73	24.60	-3	8,618	-0.03%
2023/02/22	23	25.08	20	25.10	24.90	3	8,528	0.04%
2023/02/21	23	25.14	35.4	25.25	25.20	-12.4	8,367	-0.15%
2023/02/20	23	24.95	34.8	24.91	25.05	-11.8	8,186	-0.14%
2023/02/17	11	24.33	18	24.34	24.35	-7	8,247	-0.08%
2023/02/16	48	24.72	29.2	24.67	24.50	18.8	8,317	0.23%
2023/02/15	82	24.34	96.8	24.05	24.40	-14.8	7,883	-0.19%
2023/02/14	8	23.23	15	23.31	23.15	-7	7,305	-0.10%
2023/02/13	28	23.27	19	23.37	23.30	9	7,282	0.12%
2023/02/10	10	23.52	12.3	23.45	23.30	-2.3	7,222	-0.03%
2023/02/09	25	23.57	29	23.68	23.60	-4	7,214	-0.06%
2023/02/08	8	23.48	3.1	23.43	23.25	4.9	7,010	0.07%
2023/02/07	6	23.15	9	23.22	23.50	-3	6,953	-0.04%
2023/02/06	11	23.31	10	23.37	23.15	1	6,919	0.01%
2023/02/03	11	23.55	2.5	23.56	23.50	8.5	6,878	0.12%
2023/02/02	36.5	24.10	26	24.02	23.95	10.5	6,752	0.16%
2023/02/01	55	23.94	38	24.06	24.10	17	6,397	0.27%
2023/01/31	39	22.13	41.6	22.33	23.00	-2.6	5,630	-0.05%
2023/01/30	3	21.02	17	21.02	21.15	-14	5,137	-0.27%
2023/01/16	4.1	20.35	3	20.28	20.35	1.1	5,134	0.02%
2023/01/13	2	20.45	6	20.35	20.35	-4	5,137	-0.08%
2023/01/12	14	20.85	15	20.86	20.65	-1	5,133	-0.02%
2023/01/11	5	20.50	0	0.00	20.50	5	5,090	0.10%
2023/01/10	3	20.70	11	20.47	20.45	-8	5,085	-0.16%
2023/01/09	10	20.77	0	0.00	20.80	10	5,067	0.20%
2023/01/06	5	20.88	2	21.35	20.80	3	5,054	0.06%
2023/01/05	6	21.39	7	21.59	21.25	-1	5,063	-0.02%
2023/01/04	66	21.68	57.2	21.61	21.50	8.8	4,984	0.18%
2023/01/03	24	20.93	13	20.88	20.85	11	4,544	0.24%
2022/12/30	6	20.45	6	20.35	20.30	0	4,385	0.00%
2022/12/29	5	20.12	5	20.17	20.15	0	4,372	0.00%
2022/12/28	0	0.00	2	20.40	20.30	-2	4,373	-0.05%
2022/12/27	3	20.70	1	20.55	20.55	2	4,356	0.05%
2022/12/26	1	20.60	5	20.55	20.50	-4	4,348	-0.09%
2022/12/23	5	20.41	3	20.40	20.50	2	4,347	0.05%
2022/12/22	5	20.49	3	20.48	20.40	2	4,360	0.05%
2022/12/21	4	20.56	2	20.53	20.25	2	4,403	0.05%
2022/12/20	0.8	20.20	1	19.80	19.75	-0.2	4,355	0.00%
2022/12/19	1.1	20.15	3	20.25	20.15	-1.9	4,377	-0.04%
2022/12/15	3	21.00	5	20.95	20.95	-2	4,337	-0.05%
2022/12/14	11	20.75	24	20.94	20.75	-13	4,303	-0.30%
2022/12/13	2	20.80	2	21.05	20.50	0	4,265	0.00%
2022/12/12	11	20.95	6	21.07	20.85	5	4,301	0.12%
2022/12/09	19	20.93	19.3	20.86	20.80	-0.3	4,192	-0.01%
2022/12/08	18	20.27	9	20.40	20.20	9	4,016	0.22%
2022/12/07	12	20.51	10	20.61	20.00	2	3,986	0.05%
2022/12/06	16	20.88	6	20.80	20.75	10	3,905	0.26%
2022/12/05	10	20.66	3	20.55	20.60	7	3,654	0.19%
2022/12/02	3	20.40	11.1	20.18	20.65	-8.1	3,587	-0.23%
2022/12/01	0	0.00	1	19.50	19.45	-1	3,338	-0.03%
2022/11/30	26	19.62	31	19.73	19.70	-5	3,315	-0.15%
2022/11/29	0	0.00	1	19.00	19.05	-1	3,186	-0.03%
2022/11/25	1.9	18.90	4	19.03	18.65	-2.1	3,240	-0.07%
2022/11/24	0	0.00	1	18.95	18.80	-1	3,240	-0.03%
2022/11/23	5	18.80	5	19.00	18.75	0	3,269	0.00%
2022/11/22	0	0.00	1	18.55	18.55	-1	3,316	-0.03%
2022/11/21	5	18.85	5	18.71	18.55	0	3,392	0.00%
2022/11/18	3	18.52	7.2	18.51	18.50	-4.2	3,406	-0.12%
2022/11/17	6	18.98	5	19.00	19.00	1	3,389	0.03%
2022/11/16	17	19.16	15.6	19.24	18.95	1.4	3,367	0.04%
2022/11/15	18	19.16	24	19.44	19.40	-6	3,289	-0.18%
2022/11/14	1	18.20	8.5	18.43	18.90	-7.5	2,968	-0.25%
2022/11/11	1	17.35	4	17.53	17.20	-3	2,765	-0.11%
2022/11/10	5	17.32	0	0.00	17.20	5	2,787	0.18%
2022/11/09	0	0.00	6	17.60	17.50	-6	2,813	-0.21%
2022/11/08	3	17.52	0	0.00	17.45	3	2,842	0.11%
2022/11/07	3	17.20	3.4	17.43	17.55	-0.4	2,843	-0.01%
2022/11/04	0	0.00	1	16.90	17.00	-1	2,830	-0.04%
2022/11/03	2	16.68	2	16.80	16.90	0	2,881	0.00%
2022/11/02	26	17.16	29	17.02	17.00	-3	2,906	-0.10%
2022/11/01	10	16.83	14	16.88	16.95	-4	2,912	-0.14%
2022/10/31	7	16.65	7.1	16.55	16.55	-0.1	2,945	0.00%
2022/10/28	6	16.81	7	16.61	16.45	-1	3,124	-0.03%
2022/10/27	8	16.70	9	16.80	16.85	-1	3,447	-0.03%
2022/10/26	12	16.60	12	16.73	16.50	0	3,476	0.00%
2022/10/25	4	16.84	3	16.90	16.65	1	3,537	0.03%
2022/10/24	22	16.86	7	16.92	16.75	15	3,550	0.42%
2022/10/21	0	0.00	3	16.30	16.20	-3	3,555	-0.08%
2022/10/20	2	16.00	1	15.90	16.55	1	3,560	0.03%
2022/10/19	1	16.65	1	16.65	16.40	0	3,557	0.00%
2022/10/18	2	16.32	1	16.40	16.50	1	3,638	0.03%
2022/10/17	2	16.00	0	0.00	16.30	2	3,648	0.05%
2022/10/14	2	16.35	0	0.00	16.35	2	3,670	0.05%
2022/10/13	4.4	16.34	0	0.00	15.90	4.4	3,697	0.12%
2022/10/12	7.4	16.96	0	0.00	16.80	7.4	3,650	0.20%
2022/10/11	3.1	17.49	4.1	17.35	17.25	-1	3,661	-0.03%
2022/10/07	0	18.25	2	18.30	18.15	-2	3,654	-0.05%
2022/10/05	0	0.00	11	18.66	18.50	-11	3,744	-0.29%
2022/10/04	3	18.38	1	18.40	18.40	2	3,854	0.05%
2022/09/30	2	18.00	0	0.00	18.20	2	3,968	0.05%
2022/09/29	0	0.00	5	18.33	18.40	-5	4,014	-0.12%
2022/09/28	3.1	18.40	3	18.38	17.85	0.1	4,154	0.00%
2022/09/27	1.9	19.09	5	19.21	19.30	-3.1	4,195	-0.07%
2022/09/26	7.3	19.41	4	19.50	19.30	3.3	4,277	0.08%
2022/09/23	1.7	20.18	5	20.30	20.20	-3.3	4,572	-0.07%
2022/09/22	2	20.25	10	20.20	20.25	-8	4,718	-0.17%
2022/09/21	4	20.40	0	0.00	20.35	4	4,934	0.08%
2022/09/20	5	20.70	4	20.69	20.75	1	5,447	0.02%
2022/09/19	4	20.71	7	20.27	20.60	-3	5,664	-0.05%
2022/09/16	9	20.24	10	20.21	20.05	-1	5,833	-0.02%
2022/09/15	0	20.20	10	20.20	20.05	-10	5,882	-0.17%
2022/09/14	7	20.03	3	20.05	20.10	4	6,010	0.07%
2022/09/13	0	0.00	2	20.50	20.45	-2	6,039	-0.03%
2022/09/12	4	20.35	0	0.00	20.35	4	6,108	0.07%
2022/09/08	1	20.10	5	20.00	20.05	-4	6,167	-0.06%
2022/09/07	9	20.02	0	0.00	19.95	9	6,226	0.14%
2022/09/06	4	20.30	5	20.15	20.15	-1	6,350	-0.02%
2022/09/05	3	20.62	0	0.00	20.60	3	6,376	0.05%
2022/09/02	3.1	21.03	2	21.15	20.95	1.1	6,381	0.02%
2022/09/01	6	21.38	0	0.00	21.30	6	6,396	0.09%
2022/08/31	1	22.00	6	22.00	21.85	-5	6,385	-0.08%
2022/08/30	0.3	22.20	3	22.18	22.05	-2.7	6,416	-0.04%
2022/08/29	13	21.62	1	21.55	21.70	12	6,421	0.19%
2022/08/26	3	23.30	1	23.50	23.35	2	6,404	0.03%
2022/08/25	9	23.32	0	0.00	23.30	9	6,413	0.14%
2022/08/24	8.3	23.36	0	0.00	23.30	8.3	6,494	0.13%
2022/08/23	2	23.00	6	22.95	23.25	-4	6,755	-0.06%
2022/08/22	0	0.00	2	23.30	23.20	-2	6,962	-0.03%
2022/08/19	3	22.97	2	23.10	23.15	1	7,041	0.01%
2022/08/18	5	23.10	8	23.04	23.15	-3	7,114	-0.04%
2022/08/17	1	22.95	2	23.03	23.00	-1	7,267	-0.01%
2022/08/16	1	22.80	2	22.75	22.70	-1	7,405	-0.01%
2022/08/15	4.9	22.86	2	22.70	22.80	2.9	7,460	0.04%
2022/08/12	0	0.00	2	22.35	22.35	-2	7,511	-0.03%
2022/08/11	4.9	22.21	3	22.23	22.10	1.9	7,569	0.02%
2022/08/10	1	22.30	0	0.00	22.25	1	7,677	0.01%
2022/08/09	15	21.75	17	21.69	21.75	-2	7,728	-0.03%
2022/08/08	1	20.85	4	20.95	21.45	-3	7,791	-0.04%
2022/08/05	8.9	20.91	3	20.85	21.15	5.9	7,918	0.07%
2022/08/04	8.8	20.55	10.5	20.19	20.50	-1.7	8,081	-0.02%
2022/08/03	13	21.95	20	21.35	21.25	-7	8,271	-0.08%
2022/08/02	1	23.35	15	23.32	23.35	-14	8,078	-0.17%
2022/08/01	0	0.00	1	24.00	23.85	-1	8,278	-0.01%
2022/07/29	2	23.80	3	23.85	23.80	-1	8,336	-0.01%
2022/07/28	4	23.85	5.2	23.76	23.65	-1.2	8,409	-0.01%
2022/07/27	1	23.55	0	0.00	23.60	1	8,452	0.01%
2022/07/26	5	23.67	3	23.60	23.50	2	8,758	0.02%
2022/07/25	20	23.74	17	23.91	23.80	3	9,126	0.03%
2022/07/22	3	23.43	5.1	23.35	23.35	-2.1	9,459	-0.02%
2022/07/21	2	23.25	25	23.16	23.40	-23	9,984	-0.23%
2022/07/19	5	23.90	8	23.70	23.70	-3	11,428	-0.03%
2022/07/18	0	0.00	0.4	23.75	23.60	-0.4	11,890	0.00%
2022/07/15	0	0.00	11	23.30	23.20	-11	12,261	-0.09%
2022/07/14	0	0.00	6	23.14	23.25	-6	12,674	-0.05%
2022/07/13	4	22.70	18	22.88	22.90	-14	13,397	-0.10%
2022/07/12	7.9	22.47	9	22.31	22.15	-1.1	13,715	-0.01%
2022/07/11	9	23.42	10	23.58	23.40	-1	14,595	-0.01%
2022/07/08	3	24.12	0	0.00	24.05	3	15,072	0.02%
2022/07/07	5.2	23.76	0	0.00	24.05	5.2	15,408	0.03%
2022/07/06	7	24.06	7	23.85	23.60	0	15,750	0.00%
2022/07/05	11	24.96	6	25.00	25.05	5	16,188	0.03%
2022/07/04	14	25.13	1	25.25	24.95	13	16,491	0.08%
2022/07/01	22.5	25.99	7	25.84	25.15	15.5	16,686	0.09%
2022/06/30	20	25.95	5	25.95	25.90	15	16,644	0.09%
2022/06/29	68	26.32	74	26.14	26.00	-6	16,923	-0.04%
2022/06/28	38	26.11	37	25.96	26.30	1	17,658	0.01%
2022/06/27	59	25.55	10	25.58	25.65	49	17,437	0.28%
2022/06/24	7	24.61	26	24.22	25.05	-19	17,648	-0.11%
2022/06/23	9	23.18	5	23.36	23.30	4	18,132	0.02%
2022/06/22	14.1	23.53	3	23.93	23.10	11.1	18,417	0.06%
2022/06/21	2	23.03	7	23.09	23.40	-5	19,090	-0.03%
2022/06/20	18	23.53	1	23.00	22.65	17	19,275	0.09%
2022/06/17	14	23.50	4	23.40	23.50	10	19,820	0.05%
2022/06/16	2	24.45	4	24.46	23.70	-2	20,589	-0.01%
2022/06/15	10	24.54	10	24.35	24.30	0	20,702	0.00%
2022/06/14	2	24.25	9	23.93	24.30	-7	21,396	-0.03%
2022/06/13	3	24.33	4	24.23	24.15	-1	22,083	0.00%
2022/06/10	8	24.87	15.2	24.82	24.80	-7.2	22,111	-0.03%
2022/06/09	5	25.07	2	25.15	25.20	3	22,105	0.01%
2022/06/08	6	25.09	2	25.08	25.00	4	22,093	0.02%
2022/06/07	7	25.33	1	25.40	25.35	6	22,136	0.03%
2022/06/06	7	25.47	0	0.00	25.45	7	22,251	0.03%
2022/06/02	16	25.77	12	25.71	25.55	4	22,264	0.02%
2022/06/01	7	26.26	5	26.40	26.15	2	22,225	0.01%
2022/05/31	6	26.38	4	26.59	26.40	2	22,239	0.01%
2022/05/30	22	25.91	31.1	26.10	26.35	-9.1	21,982	-0.04%
2022/05/27	3	25.35	2	25.65	25.30	1	21,776	0.00%
2022/05/26	6	25.44	5	25.55	25.35	1	21,679	0.00%
2022/05/25	14	25.55	13	25.70	25.60	1	21,588	0.00%
2022/05/24	11	25.47	2	25.55	25.10	9	21,447	0.04%
2022/05/23	0	0.00	10	25.92	25.85	-10	21,266	-0.05%
2022/05/20	4.1	25.53	11	25.40	25.40	-6.9	21,200	-0.03%
2022/05/19	1	25.65	16	24.98	25.55	-15	21,124	-0.07%
2022/05/18	18.1	25.61	10	25.39	25.60	8.1	21,041	0.04%
2022/05/17	15	25.14	12	25.14	25.20	3	20,905	0.01%
2022/05/16	9	24.65	4	24.70	24.75	5	20,794	0.02%
2022/05/13	7.6	24.43	8	24.29	24.60	-0.4	20,704	0.00%
2022/05/12	38.7	24.32	31	23.99	23.50	7.7	20,552	0.04%
2022/05/11	21.3	24.88	11	24.49	24.35	10.3	20,338	0.05%
2022/05/10	7	26.01	0	0.00	26.00	7	19,990	0.04%
2022/05/09	7	26.01	16	25.95	25.85	-9	19,871	-0.05%
2022/05/06	1	26.95	7	26.96	27.00	-6	19,662	-0.03%
2022/05/05	7	27.71	15	27.77	27.55	-8	19,592	-0.04%
2022/05/04	2	27.68	0	0.00	27.45	2	19,507	0.01%
2022/05/03	11	27.89	2	27.48	27.45	9	19,425	0.05%
2022/04/29	15.7	28.67	10.1	28.57	28.35	5.6	19,134	0.03%
2022/04/28	25	29.52	16	29.98	29.05	9	18,765	0.05%
2022/04/27	48	29.76	31	29.49	29.75	17	18,340	0.09%
2022/04/26	12	29.74	48.2	29.76	29.95	-36.2	17,840	-0.20%
2022/04/25	37	28.44	11	28.45	28.45	26	16,770	0.16%
2022/04/22	14	30.39	24.4	30.40	30.10	-10.4	16,309	-0.06%
2022/04/21	25	29.85	221.1	29.39	29.70	-196.1	15,852	-1.24%	大賣/鉅額交易
2022/04/20	23	30.68	25	30.45	30.30	-2	15,463	-0.01%
2022/04/19	26	30.18	24	30.25	30.80	2	15,050	0.01%
2022/04/18	42	30.20	21.1	30.12	29.90	20.9	14,302	0.15%
2022/04/15	31	30.70	45	30.61	30.35	-14	13,943	-0.10%
2022/04/14	10	29.91	12.4	30.05	30.15	-2.4	12,986	-0.02%
2022/04/13	37	29.20	37.1	29.35	29.30	-0.1	12,442	0.00%
2022/04/12	66	29.23	3	29.17	29.10	63	12,085	0.52%
2022/04/11	25.1	29.52	6.2	29.35	28.90	18.9	11,717	0.16%
2022/04/08	5	28.76	37.6	29.18	29.35	-32.6	11,133	-0.29%
2022/04/07	33	28.45	12.1	28.86	28.15	20.9	10,734	0.19%
2022/04/06	10	29.20	34.6	29.16	29.60	-24.6	10,485	-0.23%
2022/04/01	29	29.20	31.3	29.10	29.00	-2.3	10,204	-0.02%
2022/03/31	73	29.45	44	29.31	28.75	29	9,773	0.30%
2022/03/30	31	28.40	18.4	28.23	28.45	12.6	8,828	0.14%
2022/03/29	71	28.73	24	28.86	28.65	47	8,542	0.55%
2022/03/28	20	28.00	41.4	28.60	28.75	-21.4	8,081	-0.26%
2022/03/25	25	27.88	17.3	27.95	27.80	7.7	7,382	0.10%
2022/03/24	27	27.89	74.1	27.97	27.75	-47.1	7,265	-0.65%
2022/03/23	35	26.94	17.1	27.12	27.10	17.9	6,549	0.27%
2022/03/22	46.4	27.00	43.2	27.07	27.45	3.2	6,329	0.05%
2022/03/21	16	27.00	29.2	26.77	27.00	-13.2	5,717	-0.23%
2022/03/18	4	25.55	9	25.52	25.30	-5	4,929	-0.10%
2022/03/17	48	25.67	34.2	25.81	25.80	13.8	4,815	0.29%
2022/03/16	44	25.80	59.9	25.64	26.25	-15.9	3,987	-0.40%
2022/03/15	11	24.37	11	24.19	23.90	0	3,310	0.00%
2022/03/14	2	24.43	2	24.05	24.45	0	3,279	0.00%
2022/03/11	0	0.00	1	23.96	23.95	-1	3,267	-0.03%
2022/03/10	17	24.40	3	24.13	24.15	14	3,261	0.43%
2022/03/09	2	24.45	6	24.47	24.45	-4	3,206	-0.12%
2022/03/08	6	22.85	2	23.43	22.85	4	3,085	0.13%
2022/03/07	8	24.14	0	0.00	23.70	8	3,046	0.26%
2022/03/04	13	24.83	12	24.49	24.45	1	3,021	0.03%
2022/03/03	1	24.30	7	24.14	24.30	-6	2,939	-0.20%
2022/03/02	5	24.00	10	24.00	23.90	-5	2,971	-0.17%
2022/02/25	4	23.20	8	23.25	23.15	-4	3,000	-0.13%
2022/02/24	1	23.60	6	23.38	23.15	-5	3,058	-0.16%
2022/02/23	3	23.75	0	0.00	23.80	3	3,065	0.10%
2022/02/22	4	23.80	0	0.00	23.70	4	3,133	0.13%
2022/02/21	1	24.25	4	24.35	24.20	-3	3,242	-0.09%
2022/02/18	6.6	23.98	1.2	23.87	23.90	5.3	3,320	0.16%
2022/02/17	4	23.90	3	23.90	24.05	1	3,394	0.03%
2022/02/16	0	0.00	15	23.80	23.75	-15	3,657	-0.41%
2022/02/15	2	23.78	0	0.00	23.60	2	3,833	0.05%
2022/02/14	3	23.65	0	0.00	23.60	3	3,921	0.08%
2022/02/10	0	0.00	6	24.34	24.35	-6	4,307	-0.14%
2022/02/09	0	0.00	1	24.15	24.25	-1	4,462	-0.02%
2022/02/08	0	0.00	9	24.09	24.15	-9	4,596	-0.20%
2022/02/07	38	23.79	44	23.67	23.95	-6	4,742	-0.13%
2022/01/26	2.2	22.51	0	22.70	22.85	2.2	5,026	0.04%
2022/01/25	7.2	22.70	13	22.59	22.55	-5.8	5,675	-0.10%
2022/01/24	8.2	23.02	2.5	23.11	22.95	5.7	6,206	0.09%
2022/01/21	6	23.56	0	0.00	23.50	6	6,222	0.10%
2022/01/20	12	23.90	10	23.90	23.95	2	6,244	0.03%
2022/01/19	19	23.88	1	23.90	23.95	18	6,273	0.29%
2022/01/18	0	0.00	0.3	24.00	23.80	-0.3	6,247	0.00%
2022/01/17	7	23.86	1	23.80	23.95	6	6,252	0.10%
2022/01/14	6	24.04	0	0.00	24.00	6	6,330	0.09%
2022/01/13	13	24.77	16	24.65	24.35	-3	6,428	-0.05%
2022/01/12	7.2	24.18	15	24.10	24.20	-7.8	6,560	-0.12%
2022/01/11	3	24.23	0	0.00	24.30	3	6,571	0.05%
2022/01/10	3	24.27	2.3	24.49	24.50	0.7	6,649	0.01%
2022/01/07	5.3	24.28	4.2	24.28	24.30	1.1	6,820	0.02%
2022/01/05	4	24.95	2.3	24.91	24.80	1.7	6,871	0.02%
2022/01/04	0	0.00	0.1	24.70	24.95	-0.1	6,905	0.00%
2022/01/03	4.1	24.75	2.1	24.78	24.70	2	6,924	0.03%
2021/12/30	1	25.00	1.3	24.92	24.95	-0.3	6,998	0.00%
2021/12/29	0	0.00	9	25.03	25.05	-9	7,137	-0.13%
2021/12/27	0	0.00	2.1	24.83	24.80	-2.1	7,259	-0.03%
2021/12/24	3	24.87	8	24.75	24.75	-5	7,615	-0.07%
2021/12/23	0	0.00	1	25.00	24.95	-1	7,758	-0.01%
2021/12/22	3	24.90	20	25.00	24.85	-17	7,827	-0.22%
2021/12/21	3	25.00	1	24.95	25.05	2	7,840	0.03%
2021/12/20	23.1	25.44	5	25.43	25.35	18.1	7,910	0.23%
2021/12/17	4	24.76	13	24.50	24.65	-9	7,703	-0.12%
2021/12/16	1	24.30	12	24.37	24.30	-11	7,643	-0.14%
2021/12/15	5.3	24.24	0	0.00	24.30	5.3	7,698	0.07%
2021/12/14	3.5	24.27	1	24.30	24.20	2.5	7,866	0.03%
2021/12/13	0	0.00	2.1	25.14	24.80	-2.1	8,197	-0.03%
2021/12/10	4	24.65	5	24.66	24.65	-1	8,217	-0.01%
2021/12/09	6	24.71	6	24.68	24.55	0	8,237	0.00%
2021/12/08	2	24.40	16	24.38	24.30	-14	8,224	-0.17%
2021/12/07	7	24.07	2	24.15	24.15	5	8,207	0.06%
2021/12/06	2	24.00	1	24.00	24.00	1	8,202	0.01%
2021/12/03	3	24.20	0	0.00	24.10	3	8,231	0.04%
2021/12/02	4	24.05	1	24.15	24.15	3	8,218	0.04%
2021/12/01	2	24.25	0	0.00	24.35	2	8,225	0.02%
2021/11/30	0	0.00	2	24.65	24.45	-2	8,237	-0.02%
2021/11/29	4	24.10	0	0.00	24.25	4	8,258	0.05%
2021/11/26	6	24.66	2	24.65	24.55	4	8,247	0.05%
2021/11/25	1.1	25.20	0	0.00	25.00	1.1	8,236	0.01%
2021/11/24	0	0.00	7.2	25.07	25.05	-7.2	8,274	-0.09%
2021/11/23	4	24.90	14	24.89	24.80	-10	8,269	-0.12%
2021/11/19	2	25.28	7	25.09	25.05	-5	8,309	-0.06%
2021/11/18	3	25.40	15	25.24	25.45	-12	8,303	-0.14%
2021/11/17	8	24.99	10	24.95	24.80	-2	8,230	-0.02%
2021/11/16	12	24.98	12	25.02	25.05	0	8,189	0.00%
2021/11/15	26	25.03	11	25.07	25.00	15	8,180	0.18%
2021/11/12	12.4	26.48	4	26.35	26.20	8.4	8,018	0.10%
2021/11/11	2	26.80	1	27.05	27.00	1	7,911	0.01%
2021/11/10	16	27.07	2	27.00	27.05	14	7,949	0.18%
2021/11/09	14	27.82	2	27.55	27.60	12	7,845	0.15%
2021/11/08	1	27.65	3	27.63	27.25	-2	7,679	-0.03%
2021/11/05	11	27.49	1	27.90	27.35	10	7,642	0.13%
2021/11/04	2	28.00	13.3	28.01	27.90	-11.3	7,595	-0.15%
2021/11/03	22	27.98	36	27.88	28.05	-14	7,524	-0.19%
2021/11/02	50	27.67	44	27.62	27.75	6	7,250	0.08%
2021/11/01	17	26.78	36.1	26.87	27.20	-19.1	6,671	-0.29%
2021/10/29	5	24.73	1	24.65	24.75	4	6,307	0.06%
2021/10/28	1	24.80	2	24.85	25.05	-1	6,756	-0.01%
2021/10/27	1	24.80	0	0.00	24.85	1	6,775	0.01%
2021/10/26	4	25.10	21	25.27	25.10	-17	6,809	-0.25%
2021/10/25	0	0.00	4	24.95	25.05	-4	6,845	-0.06%
2021/10/22	2	24.93	31	25.00	24.80	-29	6,955	-0.42%
2021/10/21	28	25.81	4	26.13	25.50	24	7,011	0.34%
2021/10/20	22	25.89	11	25.88	26.35	11	6,926	0.16%
2021/10/19	5	25.24	6	25.40	25.35	-1	6,833	-0.01%
2021/10/18	7	25.56	0	0.00	25.20	7	6,903	0.10%
2021/10/15	6	25.88	7.2	25.30	25.30	-1.2	6,979	-0.02%
2021/10/14	3	24.47	14	24.54	24.65	-11	6,956	-0.16%
2021/10/13	4	24.56	2	24.50	24.55	2	7,165	0.03%
2021/10/12	2	25.65	0	0.00	25.30	2	7,243	0.03%
2021/10/08	0	0.00	10	25.95	25.85	-10	7,302	-0.14%
2021/10/07	1	26.10	8	25.98	26.10	-7	7,418	-0.09%
2021/10/06	23.1	25.65	11	25.57	25.55	12.1	7,528	0.16%
2021/10/05	3.4	24.65	2	24.60	25.00	1.4	7,713	0.02%
2021/10/04	22	25.54	16	25.18	24.80	6	7,782	0.08%
2021/10/01	75	27.38	58.1	27.00	26.15	17	7,827	0.22%
2021/09/30	24	26.90	26	26.82	26.75	-2	7,689	-0.03%
2021/09/29	11	26.31	4	26.25	26.55	7	7,694	0.09%
2021/09/28	4	26.05	2	26.15	26.20	2	7,782	0.03%
2021/09/27	0	0.00	8	25.91	26.35	-8	8,029	-0.10%
2021/09/24	2	25.30	11	25.22	25.20	-9	8,368	-0.11%
2021/09/23	1	25.10	7	25.26	25.20	-6	9,097	-0.07%
2021/09/22	3	25.08	1	25.10	25.15	2	10,530	0.02%
2021/09/17	9	26.21	62	26.47	25.95	-53	11,245	-0.47%
2021/09/16	108	26.95	42	26.99	26.95	66	11,377	0.58%	大買/
2021/09/15	2.4	26.30	24	26.22	26.60	-21.6	11,345	-0.19%
2021/09/14	6.1	25.83	1	25.70	25.80	5.1	11,464	0.04%
2021/09/13	17	26.24	7	26.18	26.20	10	11,873	0.08%
2021/09/10	4	25.69	0	25.60	25.60	4	12,116	0.03%
2021/09/09	1	25.25	0	0.00	25.30	1	12,387	0.01%
2021/09/08	1	24.80	0	0.00	24.80	1	12,510	0.01%
2021/09/07	3	25.60	3	25.80	25.80	0	12,853	0.00%
2021/09/06	4	25.73	10	25.60	25.50	-6	13,110	-0.05%
2021/09/03	9	26.32	6	26.43	26.05	3	13,308	0.02%
2021/09/02	15	26.16	1	26.20	26.25	14	13,506	0.10%
2021/09/01	10	26.57	0	0.00	26.30	10	13,602	0.07%
2021/08/31	6	26.26	16	26.34	26.55	-10	13,779	-0.07%
2021/08/30	3	26.17	3	26.50	26.05	0	14,013	0.00%
2021/08/27	1.3	25.49	6	26.00	26.05	-4.7	14,229	-0.03%
2021/08/26	13	26.07	12	26.03	25.55	1	14,485	0.01%
2021/08/25	14	25.43	7	25.54	25.70	7	14,827	0.05%
2021/08/24	3	25.22	6	25.45	25.35	-3	15,153	-0.02%
2021/08/23	6	25.07	5	25.09	25.15	1	15,967	0.01%
2021/08/20	9	23.93	14	24.24	24.25	-5	16,902	-0.03%
2021/08/19	3	24.63	7	24.25	24.05	-4	17,534	-0.02%
2021/08/18	7	23.89	33	24.07	25.05	-26	18,007	-0.14%
2021/08/17	1	24.95	2	24.20	24.20	-1	18,263	-0.01%
2021/08/16	7	25.15	2	25.00	24.75	5	18,509	0.03%
2021/08/13	5	26.28	17	26.20	26.10	-12	18,716	-0.06%
2021/08/12	12	26.93	2	26.90	26.95	10	19,189	0.05%
2021/08/11	5	27.11	34	27.06	26.65	-29	20,136	-0.14%
2021/08/10	7	27.81	3	27.80	27.45	4	20,604	0.02%
2021/08/09	4	28.30	5	28.44	28.20	-1	21,128	0.00%
2021/08/06	3	28.17	4	28.16	28.05	-1	21,907	0.00%
2021/08/05	12.1	28.18	7	28.19	28.15	5.1	22,721	0.02%
2021/08/04	54	28.90	5	28.75	28.70	49	23,284	0.21%
2021/08/03	33	28.93	28	28.91	29.20	5	24,071	0.02%
2021/08/02	0	0.00	1	27.60	27.90	-1	24,733	0.00%
2021/07/30	1	27.50	7	27.41	27.20	-6	25,744	-0.02%
2021/07/29	4	27.43	3	27.55	27.55	1	28,156	0.00%
2021/07/28	5	27.06	13	26.80	27.00	-8	29,707	-0.03%
2021/07/27	6	27.98	18.1	28.15	27.75	-12.1	30,748	-0.04%
2021/07/26	9	27.79	4	27.88	27.70	5	31,611	0.02%
2021/07/23	3	27.57	5	27.71	27.70	-2	33,122	-0.01%
2021/07/22	6	27.14	14	27.35	27.05	-8	34,888	-0.02%
2021/07/21	12	27.60	32	27.33	27.25	-20	36,962	-0.05%
2021/07/20	11.2	28.22	5	28.42	28.10	6.2	38,096	0.02%
2021/07/19	34.2	29.32	25.5	29.40	28.95	8.7	39,502	0.02%
2021/07/16	1.1	28.92	11	29.18	28.90	-10	41,385	-0.02%
2021/07/15	5	28.31	10	28.59	28.95	-5	41,753	-0.01%
2021/07/14	16.2	27.92	21	27.70	27.80	-4.8	42,839	-0.01%
2021/07/13	58.7	28.83	33	28.23	28.30	25.7	43,760	0.06%
2021/07/12	15.2	29.62	19	29.93	29.15	-3.8	44,544	-0.01%
2021/07/09	4.6	28.77	11	28.78	28.80	-6.4	44,484	-0.01%
2021/07/08	13	28.78	9	28.98	29.30	4	44,900	0.01%
2021/07/07	21	28.63	5	28.47	28.40	16	45,354	0.04%
2021/07/06	20	29.18	10	29.21	29.10	10	46,245	0.02%
2021/07/05	18	29.77	13	29.55	29.55	5	46,413	0.01%
2021/07/02	40	29.96	21	29.91	29.65	19	46,846	0.04%
2021/07/01	20	30.11	32.2	30.28	29.50	-12.2	47,282	-0.03%
2021/06/30	69.6	30.68	59	30.81	30.50	10.6	46,959	0.02%
2021/06/29	131	30.85	121	30.95	31.30	10	46,253	0.02%	大買/大賣/
2021/06/28	37	29.30	60	29.29	29.90	-23	44,851	-0.05%
2021/06/25	23	28.81	38	28.74	28.20	-15	44,130	-0.03%
2021/06/24	15	28.47	29	28.17	28.45	-14	44,060	-0.03%
2021/06/23	6	27.36	7	27.73	27.45	-1	43,780	0.00%
2021/06/22	57	27.84	21.2	27.76	27.70	35.8	43,618	0.08%
2021/06/21	14.2	26.63	96.3	26.50	26.75	-82.1	43,200	-0.19%
2021/06/18	21	27.76	16.3	27.80	27.55	4.7	42,998	0.01%
2021/06/17	9	28.26	11.1	28.04	28.45	-2.1	42,814	0.00%
2021/06/16	31	29.06	21	29.00	28.35	10	42,749	0.02%
2021/06/15	14	29.01	21	29.03	29.20	-7	42,399	-0.02%
2021/06/11	34	28.71	23.3	28.66	28.40	10.7	42,182	0.03%
2021/06/09	13	28.60	5	28.84	28.50	8	41,841	0.02%
2021/06/08	16	29.61	8	29.23	28.95	8	41,819	0.02%
2021/06/07	27	28.63	27	28.74	29.00	0	41,699	0.00%
2021/06/04	30.1	29.11	48	29.14	28.70	-18	41,580	-0.04%
2021/06/03	19	29.72	28	29.73	29.65	-9	41,396	-0.02%
2021/06/02	63.5	29.60	58	29.64	29.65	5.5	41,181	0.01%
2021/06/01	25	29.12	21.5	29.04	29.15	3.5	40,922	0.01%
2021/05/31	104	29.86	83	29.78	29.30	21	40,676	0.05%	大買/
2021/05/28	130	28.32	97.5	28.57	28.25	32.5	40,142	0.08%	大買/
2021/05/27	60	27.17	51	27.18	26.90	9	39,266	0.02%
2021/05/26	37	26.18	31	26.42	26.80	6	38,735	0.02%
2021/05/25	23	25.63	14	25.73	25.80	9	38,339	0.02%
2021/05/24	25	25.32	16	25.40	25.65	9	38,199	0.02%
2021/05/21	17	24.90	23	24.80	25.30	-6	38,032	-0.02%
2021/05/20	36	25.22	124	25.40	24.55	-88	37,934	-0.23%	大賣/
2021/05/19	66	25.63	110	25.41	25.90	-44	37,474	-0.12%	大賣/
2021/05/18	87	23.65	9.3	23.89	24.30	77.7	36,681	0.21%
2021/05/17	42.3	22.34	33	22.43	22.10	9.3	36,245	0.03%
2021/05/14	68.6	25.16	105.3	25.31	24.55	-36.7	35,672	-0.10%	大賣/
2021/05/13	86.1	25.68	86.1	25.52	25.35	0	34,903	0.00%
2021/05/12	40	28.24	35	28.52	28.15	5	34,109	0.01%
2021/05/11	132.5	32.34	120	32.62	31.25	12.5	33,480	0.04%	大買/大賣/
2021/05/10	116.6	34.71	85	34.77	34.70	31.6	32,591	0.10%	大買/
2021/05/07	63	33.40	49	33.97	33.40	14	31,538	0.04%
2021/05/06	148.2	34.93	126.6	34.78	34.10	21.6	30,530	0.07%	大買/大賣/
2021/05/05	200	33.37	199.2	33.74	34.10	0.8	28,108	0.00%	大買/大賣/
2021/05/04	148.5	31.29	151	31.61	31.00	-2.5	26,584	-0.01%	大買/大賣/
2021/05/03	85.2	34.14	96	34.36	33.00	-10.9	25,599	-0.04%
2021/04/29	146.6	34.29	122	34.65	34.50	24.6	25,240	0.10%	大買/大賣/
2021/04/28	262	34.91	286	35.11	35.30	-24	23,841	-0.10%	大買/大賣/
2021/04/27	195.3	31.42	213	31.68	32.45	-17.7	22,174	-0.08%	大買/大賣/
2021/04/26	232.1	28.99	147	29.02	29.65	85.1	20,154	0.42%	大買/大賣/
2021/04/23	139.1	27.65	106	27.18	27.00	33.1	19,023	0.17%	大買/大賣/
2021/04/22	220	26.72	168.1	26.46	27.10	51.9	17,660	0.29%	大買/大賣/
2021/04/21	50	25.00	30.1	25.02	24.90	19.9	15,604	0.13%
2021/04/20	252.3	24.95	122.2	24.49	25.00	130.1	15,167	0.86%	大買/大賣/鉅額交易
2021/04/19	37	24.31	101	24.14	24.95	-64	14,057	-0.46%	大賣/
2021/04/16	50	22.06	53	22.32	22.70	-3	13,045	-0.02%
2021/04/15	25	21.23	8	21.22	21.15	17	12,194	0.14%
2021/04/14	86	20.98	90	20.69	20.70	-4	12,258	-0.03%
2021/04/13	49	21.93	29.5	21.84	21.60	19.5	11,966	0.16%
2021/04/12	204	21.71	293	22.05	22.20	-89	11,508	-0.77%	大買/大賣/
2021/04/09	17	20.65	49	20.63	20.55	-32	10,573	-0.30%
2021/04/08	71	21.23	31	21.29	21.10	40	10,310	0.39%
2021/04/07	45.1	20.75	84	20.64	21.00	-38.9	9,823	-0.40%
2021/04/06	0	0.00	8	19.84	19.80	-8	9,588	-0.08%
2021/04/01	0	0.00	0	19.85	19.70	0	9,580	0.00%
2021/03/31	0	0.00	1	19.80	19.80	-1	9,645	-0.01%
2021/03/30	5	19.80	8	19.77	19.75	-3	9,716	-0.03%
2021/03/29	16	19.91	14	20.04	19.90	2	9,995	0.02%
2021/03/26	8	19.57	0.4	19.50	19.60	7.6	10,000	0.08%
2021/03/24	2	19.20	37	19.22	19.25	-35	10,302	-0.34%
2021/03/23	6	19.39	0	0.00	19.30	6	10,399	0.06%
2021/03/22	28	19.74	8.6	19.65	19.75	19.4	10,461	0.19%
2021/03/19	3	19.25	0	0.00	19.25	3	10,574	0.03%
2021/03/18	5	19.50	1	19.55	19.45	4	10,689	0.04%
2021/03/17	14	19.62	0	0.00	19.45	14	10,864	0.13%
2021/03/16	0	0.00	5	19.66	19.65	-5	11,078	-0.05%
2021/03/15	13	19.80	0	0.00	19.75	13	11,333	0.11%
2021/03/11	1	19.45	9	19.48	19.35	-8	11,871	-0.07%
2021/03/10	19	19.30	22	19.61	19.50	-3	11,945	-0.03%
2021/03/09	25	19.11	0	0.00	19.00	25	12,019	0.21%
2021/03/08	2	19.15	0	0.00	19.20	2	12,130	0.02%
2021/03/05	15	19.57	0	0.00	19.30	15	12,435	0.12%
2021/03/04	14	20.07	0	0.00	20.05	14	12,882	0.11%
2021/03/03	6	20.27	15	20.49	20.20	-9	13,743	-0.07%
2021/03/02	2	19.88	1	20.15	19.70	1	13,676	0.01%
2021/02/26	9	20.10	14	20.24	20.05	-5	14,145	-0.04%
2021/02/25	9	20.17	1	20.25	20.10	8	14,217	0.06%
2021/02/24	22	20.21	4.1	20.10	20.00	17.9	14,252	0.13%
2021/02/23	1	20.05	53	19.98	20.00	-52	14,186	-0.37%
2021/02/22	12	20.08	46	20.07	20.10	-34	14,303	-0.24%
2021/02/19	15	19.71	8	19.45	19.65	7	14,180	0.05%
2021/02/18	19	19.59	35	19.46	19.60	-16	14,283	-0.11%
2021/02/17	16	19.06	11	19.06	19.25	5	14,352	0.03%
2021/02/05	12	18.57	22	18.62	18.50	-10	14,434	-0.07%
2021/02/04	0	0.00	385	18.61	18.60	-385	14,728	-2.61%	大賣/鉅額交易
2021/02/03	0	0.00	12	18.52	18.10	-12	14,892	-0.08%
2021/02/02	2	18.35	0	0.00	18.30	2	15,281	0.01%
2021/02/01	8	17.48	1	17.70	18.00	7	15,529	0.05%
2021/01/29	11	18.10	7	18.19	18.00	4	15,765	0.03%
2021/01/28	4	18.14	5	18.15	18.15	-1	16,275	-0.01%
2021/01/27	0	0.00	11	18.62	18.60	-11	16,530	-0.07%
2021/01/26	9	18.92	6	18.90	18.80	3	16,971	0.02%
2021/01/25	13	19.16	9	19.16	19.25	4	17,313	0.02%
2021/01/22	28	19.08	4	19.14	19.20	24	17,522	0.14%
2021/01/21	1	17.60	0	0.00	18.10	1	17,231	0.01%
2021/01/20	428	17.43	0	0.00	17.35	428	17,754	2.41%	大買/鉅額交易
2021/01/19	5	18.35	2	18.58	18.35	3	18,033	0.02%
2021/01/18	27	18.02	11	17.28	18.00	16	18,167	0.09%
2021/01/15	9	18.08	2	17.90	17.85	7	18,560	0.04%
2021/01/14	0	0.00	1	18.60	18.65	-1	18,778	-0.01%
2021/01/13	0	0.00	10	18.71	18.70	-10	18,975	-0.05%
2021/01/12	8	18.84	4	18.76	18.60	4	19,213	0.02%
2021/01/11	4	19.11	17	19.14	19.10	-13	19,920	-0.07%
2021/01/08	8	19.24	1	19.00	18.90	7	20,718	0.03%
2021/01/07	30	19.39	20	19.64	19.45	10	22,688	0.04%
2021/01/06	8	18.96	10	19.10	18.70	-2	24,370	-0.01%
2021/01/05	12	19.52	4	19.51	19.45	8	25,785	0.03%
2021/01/04	36	19.78	4	19.81	19.70	32	27,448	0.12%
2020/12/31	2	20.15	1	20.10	20.10	1	28,462	0.00%
2020/12/30	29	20.37	6	20.40	20.30	23	28,741	0.08%
2020/12/29	27	20.61	22	20.59	20.45	5	29,676	0.02%
2020/12/28	1	20.20	16	20.29	20.15	-15	29,606	-0.05%
2020/12/25	6	20.06	111	20.35	20.20	-105	29,736	-0.35%	大賣/鉅額交易
2020/12/24	21	20.28	42	20.15	20.05	-21	30,004	-0.07%
2020/12/23	105	19.78	30	19.68	20.20	75	30,378	0.25%	大買/
2020/12/22	11	19.95	15	20.13	19.60	-4	30,648	-0.01%
2020/12/21	7	20.26	4	20.35	20.35	3	30,718	0.01%
2020/12/18	2	19.93	6	19.88	19.80	-4	30,755	-0.01%
2020/12/17	0	0.00	2	19.65	19.75	-2	30,826	-0.01%
2020/12/16	0	0.00	2	19.98	19.95	-2	30,903	-0.01%
2020/12/15	6	20.14	15	20.21	19.70	-9	31,315	-0.03%
2020/12/14	4	19.76	8	20.13	20.30	-4	31,321	-0.01%
2020/12/11	23	20.38	16	20.24	20.05	7	31,531	0.02%
2020/12/10	61	20.93	69	20.84	20.50	-8	32,173	-0.02%
2020/12/09	1	21.10	62	20.62	20.55	-61	32,638	-0.19%
2020/12/08	34	21.22	10	21.15	20.95	24	34,293	0.07%
2020/12/07	14	20.92	51	21.14	20.85	-37	34,691	-0.11%
2020/12/04	57	20.87	59	20.66	20.65	-2	35,454	-0.01%
2020/12/03	58	20.96	12	20.77	20.60	46	36,695	0.13%
2020/12/02	22	20.77	11	20.60	20.60	11	37,887	0.03%
2020/12/01	23	21.01	30	21.04	20.85	-7	38,339	-0.02%
2020/11/30	17	21.39	14.2	21.33	21.35	2.8	38,761	0.01%
2020/11/27	95	20.79	133	20.61	20.80	-38	38,628	-0.10%	大賣/
2020/11/26	10	19.91	5	20.17	19.85	5	38,010	0.01%
2020/11/25	59	19.93	48	20.05	19.90	11	38,502	0.03%
2020/11/24	4	19.40	7	19.40	19.45	-3	38,115	-0.01%
2020/11/23	0	0.00	5	19.12	19.15	-5	38,060	-0.01%
2020/11/20	5	19.01	1	19.00	19.00	4	38,056	0.01%
2020/11/19	32	19.19	6	19.17	19.20	26	38,234	0.07%
2020/11/18	10	18.91	84	18.85	18.85	-74	38,335	-0.19%
2020/11/17	8	18.98	45	19.01	18.90	-37	38,556	-0.10%
2020/11/16	15	19.08	11	19.00	18.85	4	38,716	0.01%
2020/11/13	46	19.03	7	19.18	19.35	39	39,033	0.10%
2020/11/12	18	18.90	65	18.80	18.70	-47	39,568	-0.12%
2020/11/11	4	19.03	22	19.20	19.20	-18	39,631	-0.05%
2020/11/10	66	19.54	35	19.40	19.20	31	39,666	0.08%
2020/11/09	42	20.20	30	20.15	20.10	12	39,412	0.03%
2020/11/06	53	20.33	30	20.20	20.15	23	39,594	0.06%
2020/11/05	36	20.68	18	20.56	20.45	18	40,590	0.04%
2020/11/04	18	20.16	7	20.22	20.05	11	40,637	0.03%
2020/11/03	49	20.64	42	20.59	20.45	7	41,046	0.02%
2020/11/02	31	20.00	32	19.78	19.95	-1	40,889	0.00%
2020/10/30	35	20.67	45	20.31	20.10	-10	40,665	-0.02%
2020/10/29	27	20.50	72	20.53	20.60	-45	41,076	-0.11%
2020/10/28	112	21.03	113	20.77	20.60	-1	41,354	0.00%	大買/大賣/
2020/10/27	32	20.68	32	20.70	20.45	0	40,705	0.00%
2020/10/26	37	20.66	28	20.80	20.60	9	40,295	0.02%
2020/10/23	53	21.01	52	20.95	20.85	1	40,027	0.00%
2020/10/22	40	20.66	39	20.86	20.60	1	39,509	0.00%
2020/10/21	4	20.88	18	20.81	20.55	-14	39,134	-0.04%
2020/10/20	56	20.86	17	20.79	20.85	39	38,902	0.10%
2020/10/19	67	20.85	73	20.88	21.10	-6	38,609	-0.02%
2020/10/16	67	21.07	122	20.85	20.60	-55	37,892	-0.15%	大賣/
2020/10/15	320	21.51	215	21.47	21.85	105	37,047	0.28%	大買/大賣/鉅額交易
2020/10/14	228	21.33	172	21.55	21.00	56	34,946	0.16%	大買/大賣/
2020/10/13	203	20.22	117	20.06	20.00	86	32,964	0.26%	大買/大賣/
2020/10/12	124	19.69	196.2	20.19	20.45	-72.2	31,353	-0.23%	大買/大賣/
2020/10/08	50	18.64	50	18.62	18.60	0	29,686	0.00%
2020/10/07	17	17.83	33	17.88	17.85	-16	28,511	-0.06%
2020/10/06	82	17.98	36.3	18.05	17.80	45.7	28,220	0.16%
2020/10/05	5	17.09	36	17.40	17.55	-31	27,286	-0.11%
2020/09/30	11	17.04	0	0.00	17.10	11	27,209	0.04%
2020/09/29	267	17.18	279	16.88	16.80	-12	27,101	-0.04%	大買/大賣/
2020/09/28	130	16.65	149	16.79	17.00	-19	26,757	-0.07%	大買/大賣/
2020/09/25	138	16.77	108	17.12	16.10	30	26,283	0.11%	大買/大賣/
2020/09/24	2	16.85	11	16.85	16.75	-9	25,687	-0.04%
2020/09/23	112	16.81	108	16.95	17.05	4	25,407	0.02%	大買/大賣/
2020/09/22	3	16.62	9	16.46	16.85	-6	25,149	-0.02%
2020/09/21	29	16.91	14	16.87	16.85	15	25,138	0.06%
2020/09/18	78	17.32	113	17.35	17.00	-35	24,931	-0.14%	大賣/
2020/09/17	29	17.10	20	17.04	17.00	9	24,366	0.04%
2020/09/16	20	16.94	9	16.84	17.05	11	24,148	0.05%
2020/09/15	80	17.34	89	17.31	17.00	-9	23,753	-0.04%
2020/09/14	178	16.80	136	16.88	16.60	42	22,933	0.18%	大買/大賣/
2020/09/11	222	17.77	204	17.65	17.45	18	22,205	0.08%	大買/大賣/
2020/09/10	61	16.89	65	16.99	17.05	-4	20,392	-0.02%
2020/09/09	70	16.61	53	16.90	16.80	17	19,644	0.09%
2020/09/08	331	16.91	251.4	16.01	16.05	79.6	18,507	0.43%	大買/大賣/
2020/09/07	13	16.45	148.4	16.63	16.90	-135.4	17,118	-0.79%	大賣/鉅額交易
2020/09/04	48	15.30	28	15.37	15.40	20	15,736	0.13%
2020/09/03	57	15.38	29	15.45	15.55	28	15,095	0.19%
2020/09/02	11	14.97	55	14.96	15.15	-44	14,301	-0.31%
2020/09/01	31	14.98	10	14.74	14.65	21	13,840	0.15%
2020/08/31	50	15.00	90.3	15.10	14.95	-40.3	13,480	-0.30%
2020/08/28	10	14.53	10	14.60	14.45	0	12,728	0.00%
2020/08/27	3	14.35	7	14.46	14.35	-4	12,568	-0.03%
2020/08/26	1	14.70	2	14.70	14.60	-1	12,399	-0.01%
2020/08/25	10	14.50	4	14.70	14.60	6	12,238	0.05%
2020/08/24	44	14.54	44	14.37	14.55	0	11,913	0.00%
2020/08/21	36	14.34	25	14.36	14.40	11	11,655	0.09%
2020/08/20	9	13.79	25	14.00	13.90	-16	11,333	-0.14%
2020/08/19	107	14.68	30	14.93	14.35	77	10,965	0.70%	大買/
2020/08/18	52	14.95	26	14.84	14.85	26	10,457	0.25%
2020/08/17	24	14.38	22	14.39	14.40	2	9,697	0.02%
2020/08/14	13	13.94	9	13.94	13.90	4	9,298	0.04%
2020/08/13	4	13.79	4.4	13.79	13.70	-0.4	9,005	0.00%
2020/08/12	7	14.16	7	14.22	14.10	0	8,795	0.00%
2020/08/11	121	14.77	84	14.50	14.20	37	8,377	0.44%	大買/
2020/08/10	17	14.87	149.6	14.92	15.05	-132.6	7,094	-1.87%	大賣/鉅額交易
2020/08/07	54	13.55	48	13.48	13.70	6	6,479	0.09%
2020/08/06	40	12.98	86	12.61	13.10	-46	5,856	-0.79%
2020/08/05	8	12.73	23.2	12.75	12.90	-15.2	5,551	-0.27%
2020/08/04	43	12.78	318	12.78	12.85	-275	5,409	-5.08%	大賣/鉅額交易
2020/08/03	24	12.01	24	11.90	12.30	0	4,639	0.00%
2020/07/31	24	11.12	35	11.10	11.20	-11	4,074	-0.27%
2020/07/30	45	11.17	0	0.00	11.10	45	4,377	1.03%
2020/07/29	5	10.85	65	10.95	10.90	-60	4,512	-1.33%
2020/07/28	54	10.75	0	0.00	10.75	54	4,506	1.20%
2020/07/27	15	11.02	5	11.05	10.95	10	4,503	0.22%
2020/07/24	3	11.00	117	11.03	10.95	-114	4,486	-2.54%	大賣/鉅額交易
2020/07/23	6	11.05	0	0.00	11.10	6	4,455	0.13%
2020/07/22	0	0.00	31	11.29	11.15	-31	4,464	-0.69%
2020/07/21	52	11.14	0	0.00	11.10	52	4,394	1.18%
2020/07/20	10	10.95	0	0.00	10.95	10	4,380	0.23%
2020/07/17	9	11.13	0	0.00	10.95	9	4,381	0.21%
2020/07/16	35	11.17	0	0.00	11.15	35	4,364	0.80%
2020/07/15	269	11.49	8	11.33	11.25	261	4,316	6.05%	大買/鉅額交易
2020/07/14	20	11.25	0	0.00	11.15	20	4,151	0.48%
2020/07/13	105	11.32	5	11.28	11.25	100	4,121	2.43%	大買/
2020/07/10	9	11.47	21	11.25	11.20	-12	4,071	-0.29%
2020/07/09	33	11.44	16	11.25	11.70	17	3,952	0.43%
2020/07/08	2	11.30	5	11.29	11.20	-3	3,630	-0.08%
2020/07/07	3	10.90	0	0.00	10.95	3	3,524	0.09%
2020/07/06	4	10.81	1	10.80	10.85	3	3,490	0.09%
2020/07/02	9	11.00	1	10.85	10.85	8	3,486	0.23%
2020/07/01	2	10.90	0	0.00	10.90	2	3,448	0.06%
2020/06/30	9	10.88	15.2	10.83	10.85	-6.2	3,416	-0.18%
2020/06/29	2	10.40	0	0.00	10.45	2	3,197	0.06%
2020/06/18	1	10.55	1	10.50	10.60	0	3,249	0.00%
2020/06/17	6	10.83	2	10.60	10.65	4	3,227	0.12%
2020/06/16	2	10.33	0	0.00	10.40	2	3,116	0.06%
2020/06/15	0	0.00	30	10.35	10.25	-30	3,177	-0.94%
2020/06/12	32	10.24	0	0.00	10.25	32	3,202	1.00%
2020/06/11	1	10.75	0	0.00	10.40	1	3,232	0.03%
2020/06/10	1	10.90	0	0.00	10.80	1	3,203	0.03%
2020/06/09	0	0.00	5	10.90	10.90	-5	3,259	-0.15%
2020/06/04	0	0.00	0.1	10.80	10.80	-0.1	3,326	0.00%
2020/06/03	0	0.00	2	10.90	10.90	-2	3,353	-0.06%
2020/05/29	1	10.80	10	10.85	10.80	-9	3,325	-0.27%
2020/05/28	12	10.90	2	10.80	10.75	10	3,320	0.30%
2020/05/26	4	10.61	3	10.63	10.60	1	3,276	0.03%
2020/05/25	5	10.70	3	10.63	10.70	2	3,271	0.06%
2020/05/22	3	10.35	3	10.37	10.30	0	3,226	0.00%
2020/05/19	0	0.00	5	10.75	10.75	-5	3,191	-0.16%
2020/05/18	0	0.00	35	10.60	10.75	-35	3,178	-1.10%
2020/05/15	0	0.00	0.9	10.45	10.40	-0.9	3,123	-0.03%
2020/05/14	0	0.00	11	10.53	10.50	-11	3,102	-0.35%
2020/05/13	2	11.03	5	11.10	10.95	-3	3,060	-0.10%
2020/05/12	15	10.70	5	10.75	10.65	10	2,986	0.33%
2020/05/11	21	10.90	1	10.90	10.95	20	2,978	0.67%
2020/05/08	0	0.00	11	10.65	10.65	-11	2,932	-0.38%
2020/05/07	10	10.55	3	10.45	10.65	7	2,927	0.24%
2020/05/06	8	11.01	10	10.80	10.60	-2	2,909	-0.07%
2020/05/05	43	10.19	128	10.46	10.65	-85	2,599	-3.27%	大賣/
2020/04/30	1	9.85	0	0.00	9.85	1	2,459	0.04%
2020/04/29	0	0.00	2	9.71	9.71	-2	2,468	-0.08%
2020/04/27	2	9.54	0	0.00	9.56	2	2,545	0.08%
2020/04/22	2	8.96	0	0.00	9.03	2	2,659	0.08%
2020/04/14	5	9.28	0	0.00	9.31	5	2,908	0.17%
2020/04/10	0	0.00	10	9.15	9.17	-10	2,931	-0.34%
2020/04/09	10	8.81	0	0.00	8.78	10	2,954	0.34%
2020/04/07	10	8.56	0	0.00	8.50	10	2,997	0.33%
2020/03/27	0	0.00	25	8.28	8.28	-25	3,348	-0.75%
2020/03/26	38	8.20	0	0.00	8.20	38	3,430	1.11%
2020/03/25	2	8.14	0	0.00	8.21	2	3,452	0.06%
2020/03/24	0	7.77	40	7.80	7.76	-40	3,412	-1.17%
2020/03/20	0	0.00	2	7.30	7.51	-2	3,451	-0.06%
2020/03/19	41	7.29	15	6.99	6.97	26	3,423	0.76%
2020/03/13	37	8.20	0	0.00	8.40	37	3,239	1.14%
2020/03/12	0	0.00	1	9.41	9.00	-1	3,163	-0.03%
2020/03/10	41	9.42	0	0.00	9.61	41	3,089	1.33%
2020/03/05	0	0.00	60	10.15	10.10	-60	3,005	-2.00%
2020/03/04	60	10.00	3	10.05	10.05	57	3,006	1.90%
2020/03/03	0	0.00	3	10.15	10.10	-3	2,978	-0.10%
2020/03/02	3	9.97	0	0.00	10.05	3	2,970	0.10%
2020/02/26	0	0.00	1	10.40	10.40	-1	2,909	-0.03%
2020/02/24	0	0.00	2	10.60	10.55	-2	2,975	-0.07%
2020/02/21	5	10.70	2	10.70	10.70	3	2,952	0.10%
2020/02/12	11	10.75	0	0.00	10.75	11	2,935	0.37%
2020/02/10	2	10.70	13	10.70	10.70	-11	2,900	-0.38%
2020/02/07	4	10.86	0	0.00	10.85	4	2,894	0.14%
2020/02/05	2	11.03	0	0.00	11.00	2	2,889	0.07%
2020/01/31	7	11.30	0	0.00	11.25	7	2,950	0.24%
2020/01/30	1	11.25	1	11.25	11.05	0	2,920	0.00%
2020/01/17	2	12.05	1	11.95	12.00	1	2,792	0.04%
2020/01/16	7	12.07	3	12.00	12.00	4	2,755	0.15%
2020/01/14	2	11.90	0	0.00	11.80	2	2,591	0.08%
2020/01/13	0	0.00	1	11.80	11.85	-1	2,536	-0.04%
2020/01/10	0	0.00	5	11.30	11.30	-5	2,415	-0.21%
2020/01/08	1	11.15	0	0.00	11.15	1	2,413	0.04%
2020/01/07	0	0.00	10	11.25	11.35	-10	2,391	-0.42%
2020/01/06	0	0.00	4	11.35	11.25	-4	2,374	-0.17%
2019/12/30	0	0.00	1	11.40	11.40	-1	2,244	-0.04%
2019/12/27	0	0.00	10	11.25	11.25	-10	2,164	-0.46%
2019/12/26	10	11.00	0	0.00	11.00	10	2,111	0.47%
2019/12/25	10	11.05	0	0.00	11.05	10	2,092	0.48%
2019/12/24	1	11.35	12	11.32	11.15	-11	2,058	-0.53%
2019/12/23	0	0.00	1	10.95	11.10	-1	1,822	-0.05%
2019/12/20	0	0.00	2	10.80	10.75	-2	1,702	-0.12%
2019/12/19	0.8	10.60	5	10.65	10.60	-4.2	1,671	-0.25%
2019/12/18	0	0.00	43	10.67	10.75	-43	1,686	-2.55%
2019/12/17	0	0.00	40	10.60	10.60	-40	1,645	-2.43%
2019/12/16	0.4	10.50	0	0.00	10.50	0.4	1,665	0.02%
2019/12/09	31	10.50	0	0.00	10.50	31	1,772	1.75%
2019/12/04	20	10.50	3	10.50	10.50	17	1,762	0.96%
2019/12/03	30	10.55	0	0.00	10.55	30	1,768	1.70%
2019/11/15	2	10.70	0	0.00	10.65	2	1,808	0.11%
2019/11/13	0	0.00	5.3	10.75	10.70	-5.3	1,799	-0.30%
2019/11/12	5	10.70	0	0.00	10.70	5	1,778	0.28%
2019/11/06	2	10.60	0	0.00	10.65	2	1,746	0.11%
2019/11/05	0	0.00	21	10.75	10.65	-21	1,725	-1.22%
2019/11/04	20	10.55	0	0.00	10.55	20	1,688	1.18%
2019/10/31	0	0.00	5	10.75	10.65	-5	1,739	-0.29%
2019/10/30	6	10.56	5	10.65	10.60	1	1,578	0.06%
2019/10/29	5	10.50	2	10.50	10.45	3	1,577	0.19%
2019/10/21	0	0.00	1	10.50	10.60	-1	1,708	-0.06%
2019/10/18	0	0.00	0.4	10.60	10.40	-0.4	1,743	-0.02%
2019/10/16	0	0.00	20	10.70	10.65	-20	1,764	-1.13%
2019/10/09	20	10.50	0	0.00	10.50	20	1,876	1.07%
2019/10/08	0	0.00	20	10.75	10.50	-20	1,881	-1.06%
2019/10/07	20	10.60	0	0.00	10.65	20	1,834	1.09%
2019/10/03	0	0.00	2	10.60	10.70	-2	1,896	-0.11%
2019/09/27	0	0.00	3	10.75	10.55	-3	1,911	-0.16%
2019/09/24	2	10.80	13	10.82	10.75	-11	1,940	-0.57%
2019/09/19	3	10.95	10	10.88	10.80	-7	1,913	-0.37%
2019/09/18	0	0.00	2	10.90	10.95	-2	1,891	-0.11%
2019/09/16	0	0.00	10	10.65	10.50	-10	1,834	-0.55%
2019/09/12	5	10.55	0	0.00	10.55	5	1,829	0.27%
2019/09/06	10	10.45	0	0.00	10.50	10	1,835	0.54%
2019/09/05	12	10.45	9	10.53	10.50	3	1,845	0.16%
2019/09/04	7	10.61	19.1	10.63	10.60	-12.1	1,840	-0.66%
2019/09/03	0	0.00	44	10.50	10.45	-44	1,823	-2.41%
2019/08/30	2	10.00	0	0.00	10.00	2	1,827	0.11%
2019/08/29	4	10.05	0	0.00	10.00	4	1,956	0.20%
2019/08/26	0	0.00	5	9.99	10.00	-5	2,175	-0.23%
2019/08/23	0	0.00	5	10.10	10.05	-5	2,175	-0.23%
2019/08/22	0	0.00	30	10.05	10.05	-30	2,138	-1.40%
2019/08/20	10	10.10	1	10.15	10.10	9	2,182	0.41%
2019/08/15	2	9.93	0	0.00	9.95	2	2,269	0.09%
2019/08/08	0	0.00	20	10.15	10.20	-20	2,436	-0.82%
2019/08/07	5	10.15	15	10.15	10.05	-10	2,440	-0.41%
2019/08/06	10	9.98	0	0.00	10.10	10	2,453	0.41%
2019/08/05	45	10.40	0	0.00	10.30	45	2,442	1.84%
2019/08/02	10	11.00	8	11.00	11.00	2	2,428	0.08%
2019/08/01	10	11.10	1	11.15	11.15	9	2,410	0.37%
2019/07/31	10	11.10	4	11.20	11.20	6	2,411	0.25%
2019/07/30	2	11.25	0	0.00	11.20	2	2,416	0.08%
2019/07/26	10	11.10	21	11.22	11.25	-11	2,537	-0.43%
2019/07/25	5	11.10	0	0.00	11.10	5	2,526	0.20%
2019/07/24	5	11.00	0	0.00	11.00	5	2,516	0.20%
2019/07/23	5	11.05	0	0.00	11.05	5	2,492	0.20%
2019/07/22	50	11.22	0	0.00	11.15	50	2,425	2.06%
2019/07/17	0	0.00	30	11.47	11.35	-30	2,458	-1.22%
2019/07/16	3	11.30	12	11.31	11.35	-9	2,424	-0.37%
2019/07/09	2	11.10	0	0.00	11.15	2	2,377	0.08%
2019/07/01	0	0.00	15	10.95	10.90	-15	2,405	-0.62%
2019/06/24	5	10.95	0	0.00	10.95	5	2,468	0.20%
2019/06/21	0	0.00	3	11.05	11.10	-3	2,459	-0.12%
2019/06/20	20	11.18	0	0.00	11.15	20	2,451	0.82%
2019/06/19	13	11.11	0	0.00	11.15	13	2,496	0.52%
2019/06/14	5	11.20	0	0.00	11.15	5	2,795	0.18%
2019/06/12	25	11.28	20	11.20	11.15	5	2,798	0.18%
2019/06/11	0	0.00	10	11.19	11.20	-10	2,796	-0.36%
2019/06/10	2	11.25	0	0.00	11.30	2	2,786	0.07%
2019/06/05	15	11.62	2	11.55	11.50	13	2,834	0.46%
2019/06/04	6	11.53	1	11.30	11.40	5	2,734	0.18%
2019/06/03	2	11.40	0	0.00	11.40	2	2,631	0.08%
2019/05/29	0	0.00	2	11.20	11.15	-2	2,559	-0.08%
2019/05/27	0	0.00	20	11.33	11.40	-20	2,533	-0.79%
2019/05/24	0	0.00	7	11.30	11.25	-7	2,488	-0.28%
2019/05/23	0	0.00	1	11.15	11.10	-1	2,464	-0.04%
2019/05/21	6	11.28	0	0.00	11.20	6	2,449	0.24%
2019/05/20	0	0.00	10	11.03	11.10	-10	2,402	-0.42%
2019/05/14	5	10.50	1	10.30	10.70	4	2,626	0.15%
2019/05/13	0	0.00	5	10.70	10.55	-5	2,860	-0.17%
2019/05/10	5	10.75	0	0.00	10.75	5	2,876	0.17%
2019/05/09	16	11.00	0	0.00	10.90	16	2,885	0.55%
2019/05/03	0	0.00	35	11.33	11.20	-35	2,934	-1.19%
2019/05/02	0	0.00	26	11.05	10.95	-26	2,825	-0.92%
2019/04/30	26	10.80	0	0.00	10.90	26	2,817	0.92%
2019/04/24	10	11.05	0	0.00	10.95	10	2,826	0.35%
2019/04/23	7	11.02	0	0.00	11.05	7	2,772	0.25%
2019/04/22	5	10.94	80	10.96	10.90	-75	2,732	-2.74%
2019/04/19	3	10.50	3	10.50	10.55	0	2,662	0.00%
2019/04/18	30	10.50	0	0.00	10.45	30	2,692	1.11%
2019/04/17	0	0.00	33	10.70	10.75	-33	2,699	-1.22%
2019/04/15	5	10.55	0	0.00	10.55	5	2,695	0.19%
2019/04/12	41	10.81	5	10.95	10.70	36	2,721	1.32%
2019/04/11	5	11.05	0	0.00	11.05	5	2,684	0.19%
2019/04/09	30	11.10	0	0.00	11.10	30	2,657	1.13%
2019/04/03	0	0.00	20	11.20	11.20	-20	2,670	-0.75%
2019/04/02	30	11.07	0	0.00	11.10	30	2,692	1.11%
2019/04/01	0	0.00	10	11.30	11.10	-10	2,753	-0.36%
2019/03/29	5	11.10	0	0.00	11.10	5	2,906	0.17%
2019/03/28	5	11.10	0	0.00	11.10	5	2,918	0.17%
2019/03/27	5	11.00	0	0.00	11.20	5	2,941	0.17%
2019/03/26	10	11.05	0	0.00	11.10	10	2,923	0.34%
2019/03/22	10	11.40	6	11.49	11.20	4	2,909	0.14%
2019/03/21	11	11.56	0	0.00	11.55	11	2,866	0.38%
2019/03/20	5	11.55	5	11.45	11.50	0	2,793	0.00%
2019/03/19	0	0.00	21	11.42	11.60	-21	2,792	-0.75%
2019/03/18	0	11.10	0	0.00	11.15	0	2,605	0.00%
2019/03/12	2	11.35	5	11.25	11.25	-3	2,645	-0.11%
2019/03/11	3	11.05	0.4	11.00	11.05	2.6	2,576	0.10%
2019/03/08	5	10.95	10	11.20	11.05	-5	2,648	-0.19%
2019/02/26	5	11.05	0	0.00	11.05	5	2,803	0.18%
2019/02/21	5	10.95	0	0.00	11.05	5	2,818	0.18%
2019/02/19	17	11.04	26	11.10	11.00	-9	2,818	-0.32%
2019/02/18	24	10.94	4	10.90	10.80	20	2,767	0.72%
2019/02/15	15	11.22	10	11.45	10.95	5	2,854	0.18%
2019/02/14	0	0.00	3	11.18	11.25	-3	2,748	-0.11%
2019/02/13	0	0.00	5	11.05	11.25	-5	2,703	-0.18%
2019/02/12	17	10.79	133	10.70	11.25	-116	2,610	-4.44%	大賣/鉅額交易
2019/02/11	0	0.00	13	10.40	10.30	-13	2,373	-0.55%
2019/01/29	0	0.00	1	10.15	10.25	-1	2,351	-0.04%
2019/01/25	5	10.20	0	10.15	10.15	5	2,421	0.21%
2019/01/24	11	10.23	4	10.21	10.20	7	2,450	0.29%
2019/01/23	0	0.00	2	10.00	9.97	-2	2,388	-0.08%
2019/01/17	0	0.00	1	10.00	9.95	-1	2,585	-0.04%
2019/01/11	1	10.05	0	0.00	10.10	1	2,654	0.04%
2019/01/03	7	9.97	0	0.00	9.91	7	2,791	0.25%
2019/01/02	0	0.00	1	10.10	10.05	-1	2,798	-0.04%
2018/12/26	2	10.28	1	10.20	10.15	1	2,960	0.03%
2018/12/25	1	10.25	10	10.20	10.30	-9	3,263	-0.28%
2018/12/24	10	10.75	2	10.75	10.65	8	3,288	0.24%
2018/12/22	1	10.50	39	10.67	10.70	-38	3,335	-1.14%
2018/12/21	22	9.92	1	9.88	9.87	21	3,217	0.65%
2018/12/20	1	10.15	0	0.00	9.94	1	3,275	0.03%
2018/12/17	5	10.40	0	0.00	10.45	5	3,711	0.13%
2018/12/06	20	10.63	0	0.00	10.45	20	4,191	0.48%
2018/12/04	0	0.00	2	11.20	11.05	-2	4,217	-0.05%
2018/11/29	7	11.01	11	11.05	11.00	-4	4,141	-0.10%
2018/11/28	15	10.85	0	0.00	10.85	15	4,072	0.37%
2018/11/27	0	0.00	12	10.86	10.95	-12	4,045	-0.30%
2018/11/26	5	10.82	0	0.00	10.80	5	4,035	0.12%
2018/11/23	0	0.00	6	11.09	11.00	-6	4,004	-0.15%
2018/11/20	10	11.20	10	11.40	11.20	0	4,004	0.00%
2018/11/19	20	11.20	0	0.00	11.25	20	4,012	0.50%
2018/11/15	0	0.00	1	11.25	11.25	-1	4,127	-0.02%
2018/11/14	3	11.48	4	11.53	11.45	-1	4,121	-0.02%
2018/11/13	1	10.95	10	11.00	11.00	-9	4,064	-0.22%
2018/11/07	10	11.35	3	11.45	11.35	7	4,174	0.17%
2018/11/05	2	11.28	1	11.25	11.25	1	4,362	0.02%
2018/10/30	0	0.00	0	10.75	10.60	0	4,335	0.00%
2018/10/26	11	10.86	16	10.68	10.45	-5	4,278	-0.12%
2018/10/25	2	11.10	0	0.00	10.80	2	4,239	0.05%
2018/10/23	1	11.50	0	0.00	11.50	1	4,219	0.02%
2018/10/18	3	11.70	0	0.00	11.70	3	4,300	0.07%
2018/10/17	0	0.00	7	12.20	11.80	-7	4,300	-0.16%
2018/10/16	5	11.90	0	0.00	12.00	5	4,299	0.12%
2018/10/15	4	12.03	1	11.95	12.00	3	4,320	0.07%
2018/10/12	2	11.80	5	11.80	11.90	-3	4,382	-0.07%
2018/10/11	11	11.49	16	11.85	11.45	-5	4,484	-0.11%
2018/10/09	0	0.00	2	12.70	12.60	-2	4,515	-0.04%
2018/10/08	1	12.80	1	12.90	12.90	0	4,520	0.00%
2018/10/05	13	12.81	3	13.00	12.70	10	4,527	0.22%
2018/10/04	5	13.20	0	0.00	13.30	5	4,519	0.11%
2018/10/03	5	13.55	23	13.45	13.35	-18	4,496	-0.40%
2018/10/02	16	13.08	0	0.00	13.15	16	4,252	0.38%
2018/10/01	0	0.00	13	13.29	13.25	-13	4,246	-0.31%
2018/09/28	18	13.08	13	13.01	12.95	5	4,241	0.12%
2018/09/27	4	13.15	1	13.00	12.90	3	4,202	0.07%
2018/09/26	2	13.18	7	13.50	13.15	-5	4,190	-0.12%
2018/09/25	17	13.06	22	13.17	13.15	-5	4,146	-0.12%
2018/09/21	2	12.65	3	12.68	12.70	-1	3,916	-0.03%
2018/09/20	2	12.40	0	0.00	12.40	2	3,911	0.05%
2018/09/19	2	12.70	18	12.70	12.65	-16	3,943	-0.41%
2018/09/18	5	12.73	6	12.80	12.40	-1	3,965	-0.03%
2018/09/17	8	12.31	17	12.41	12.50	-9	3,943	-0.23%
2018/09/14	2	12.05	0	0.00	12.05	2	3,935	0.05%
2018/09/13	2	11.90	0	0.00	11.90	2	3,960	0.05%
2018/09/12	7	11.69	39	11.67	11.85	-32	3,979	-0.80%
2018/09/07	1	12.25	1	12.15	11.75	0	4,251	0.00%
2018/09/06	2	12.15	0	0.00	12.05	2	4,651	0.04%
2018/09/04	30	12.20	0	0.00	12.15	30	5,416	0.55%
2018/08/31	0	0.00	6	12.30	12.35	-6	5,567	-0.11%
2018/08/30	6	12.35	7	12.40	12.25	-1	5,679	-0.02%
2018/08/29	7	12.35	0	0.00	12.35	7	5,782	0.12%
2018/08/28	10	12.35	0	0.00	12.35	10	5,909	0.17%
2018/08/24	1	12.40	0	0.00	12.35	1	6,373	0.02%
2018/08/23	2	12.85	13	12.38	12.70	-11	6,664	-0.17%
2018/08/22	10	11.90	0	0.00	11.95	10	7,143	0.14%
2018/08/20	11	12.01	0	0.00	11.80	11	7,332	0.15%
2018/08/17	0	0.00	16	12.31	12.15	-16	7,361	-0.22%
2018/08/16	5	12.10	0	0.00	12.25	5	7,527	0.07%
2018/08/13	4	12.55	0	0.00	12.55	4	7,664	0.05%
2018/08/10	14	13.14	6	13.21	13.10	8	7,667	0.10%
2018/08/08	2	13.90	5	14.05	13.75	-3	7,762	-0.04%
2018/08/06	0	0.00	4	13.65	13.75	-4	8,237	-0.05%
2018/08/03	4	13.60	0	0.00	13.60	4	8,417	0.05%
2018/08/02	3	13.75	0	0.00	13.55	3	8,652	0.03%
2018/08/01	4	13.90	0	0.00	13.75	4	8,977	0.04%
2018/07/25	5	13.65	0	0.00	13.75	5	10,127	0.05%
2018/07/24	4	13.20	4	13.30	13.45	0	10,561	0.00%
2018/07/20	0	0.00	3	13.45	13.25	-3	11,292	-0.03%
2018/07/19	8	13.96	0.9	13.80	13.85	7.1	11,552	0.06%
2018/07/18	6	14.00	8.1	14.00	13.85	-2.1	11,902	-0.02%
2018/07/17	0	0.00	15	13.83	13.80	-15	11,997	-0.13%
2018/07/16	0	0.00	0.5	13.40	13.45	-0.5	12,675	0.00%
2018/07/12	0	0.00	9	13.27	13.35	-9	13,655	-0.07%
2018/07/11	0	0.00	25	13.05	13.00	-25	14,145	-0.18%
2018/07/10	5	13.00	2	13.10	12.95	3	14,680	0.02%
2018/07/09	13	12.50	10	12.80	12.80	3	15,078	0.02%
2018/07/06	36	12.40	20	12.50	12.50	16	15,444	0.10%
2018/07/05	14	12.75	3	12.75	12.70	11	16,184	0.07%
2018/07/04	10	12.85	7	13.00	13.05	3	17,463	0.02%
2018/07/03	10	13.00	0	0.00	13.00	10	19,033	0.05%
2018/07/02	0	0.00	1	13.60	13.50	-1	20,309	0.00%
2018/06/29	24	13.70	0	0.00	13.80	24	20,916	0.11%
2018/06/28	17	13.69	2	13.75	13.65	15	21,255	0.07%
2018/06/27	17	13.95	34	13.95	13.90	-17	22,255	-0.08%
2018/06/26	38	13.64	27	13.59	13.60	11	23,205	0.05%
2018/06/25	6	14.10	7	14.10	14.05	-1	23,961	0.00%
2018/06/22	9	14.27	4	14.28	14.15	5	24,878	0.02%
2018/06/21	2	14.40	5	14.47	14.40	-3	24,899	-0.01%
2018/06/20	3	14.33	0	0.00	14.35	3	24,904	0.01%
2018/06/19	18	14.79	42	14.86	14.55	-24	24,906	-0.10%
2018/06/15	30	14.49	6	14.45	14.55	24	24,923	0.10%
2018/06/14	30	14.81	22	14.91	14.45	8	24,848	0.03%
2018/06/13	9	14.85	21	14.74	14.70	-12	24,440	-0.05%
2018/06/12	6	14.20	6	14.23	14.10	0	23,812	0.00%
2018/06/11	0	0.00	6	14.30	14.20	-6	23,741	-0.03%
2018/06/08	15	14.29	14	14.36	14.25	1	23,712	0.00%
2018/06/07	30	14.63	26	14.51	14.35	4	23,684	0.02%
2018/06/06	42	14.68	26	14.60	14.55	16	23,629	0.07%
2018/06/05	9	14.67	14	14.69	14.55	-5	23,579	-0.02%
2018/06/04	8	15.11	17	15.08	14.90	-9	23,514	-0.04%
2018/06/01	0	0.00	2	14.45	14.80	-2	23,306	-0.01%
2018/05/31	20	14.68	25	14.75	14.55	-5	23,221	-0.02%
2018/05/30	57	14.69	94	14.88	14.90	-37	23,023	-0.16%
2018/05/29	31	14.09	41	14.19	14.10	-10	22,535	-0.04%
2018/05/28	14	13.97	2	14.15	13.90	12	22,576	0.05%
2018/05/25	3	14.08	1	14.20	14.10	2	22,941	0.01%
2018/05/24	9	14.47	4	14.34	14.20	5	22,970	0.02%
2018/05/23	14	14.02	26	13.97	13.95	-12	23,027	-0.05%
2018/05/22	22	14.33	22	14.17	14.10	0	22,983	0.00%
2018/05/21	2	14.25	3	14.30	14.20	-1	22,997	0.00%
2018/05/18	70	14.17	8	14.16	14.10	62	23,043	0.27%
2018/05/17	22	14.33	23	14.35	14.25	-1	23,107	0.00%
2018/05/16	21	14.59	80	14.47	14.50	-59	23,085	-0.26%
2018/05/15	83	14.66	69	14.68	14.70	14	23,051	0.06%
2018/05/14	29	14.04	6	14.17	14.00	23	22,841	0.10%
2018/05/11	4	14.30	6	14.39	14.20	-2	22,794	-0.01%
2018/05/10	22	14.45	50	14.16	14.05	-28	22,677	-0.12%
2018/05/09	46	14.27	132	14.11	14.55	-86	22,549	-0.38%	大賣/
2018/05/08	67	13.92	50	13.95	13.80	17	22,331	0.08%
2018/05/07	13	14.28	44	14.49	14.20	-31	22,303	-0.14%
2018/05/04	19	14.24	5	14.40	14.40	14	22,270	0.06%
2018/05/03	48	14.23	18	14.31	14.10	30	22,104	0.14%
2018/05/02	32	14.91	37	15.00	14.80	-5	22,036	-0.02%
2018/04/30	230	15.70	122	15.61	15.80	108	21,551	0.50%	大買/大賣/鉅額交易
2018/04/27	6	14.67	16	14.82	14.95	-10	21,151	-0.05%
2018/04/26	78	14.86	54	15.23	14.75	24	21,133	0.11%
2018/04/25	17	15.40	8	15.49	15.70	9	20,731	0.04%
2018/04/24	16	15.24	9	15.18	15.15	7	20,593	0.03%
2018/04/23	17	16.32	14	16.36	16.10	3	20,318	0.01%
2018/04/20	28	16.73	15	16.64	16.40	13	20,316	0.06%
2018/04/19	45	16.68	27	16.57	16.45	18	20,016	0.09%
2018/04/18	18	16.44	14	16.21	16.10	4	20,022	0.02%
2018/04/17	24	16.18	25	16.31	16.00	-1	21,850	0.00%
2018/04/16	22	16.25	176	16.16	16.10	-154	22,218	-0.69%	大賣/鉅額交易
2018/04/13	25	16.11	16	16.36	15.90	9	22,585	0.04%
2018/04/12	15	16.11	11	16.10	15.95	4	22,255	0.02%
2018/04/11	60	16.54	61	16.22	16.65	-1	21,929	0.00%
2018/04/10	60	16.84	75	17.07	16.15	-15	21,196	-0.07%
2018/04/09	112	17.55	131	17.38	17.90	-19	19,983	-0.10%	大買/大賣/
2018/04/03	106	15.93	48	16.20	16.70	58	18,537	0.31%	大買/
2018/04/02	166	15.73	10.4	15.90	15.55	155.6	17,694	0.88%	大買/鉅額交易
2018/03/31	11	15.16	0	0.00	15.10	11	17,151	0.06%
2018/03/30	29	15.80	58	15.53	15.25	-29	16,948	-0.17%
2018/03/29	9	14.88	67	14.90	15.00	-58	15,991	-0.36%
2018/03/28	348	14.48	334	14.05	14.10	14	15,053	0.09%	大買/大賣/
2018/03/27	11	14.10	20	13.99	14.10	-9	14,266	-0.06%
2018/03/26	42	13.13	20	13.15	13.10	22	13,432	0.16%
2018/03/23	4	12.83	0	0.00	12.85	4	13,663	0.03%
2018/03/22	2	13.35	5	13.40	13.05	-3	14,101	-0.02%
2018/03/21	3	13.45	35	13.55	13.45	-32	14,098	-0.23%
2018/03/20	7	12.89	0	0.00	12.90	7	13,974	0.05%
2018/03/19	0	0.00	2	13.05	12.90	-2	14,160	-0.01%
2018/03/16	2	13.00	2	13.00	12.95	0	14,312	0.00%
2018/03/15	7	12.94	2	13.00	12.95	5	14,596	0.03%
2018/03/14	8	12.95	2	13.05	12.90	6	14,940	0.04%
2018/03/13	23	13.14	20	13.05	13.00	3	15,727	0.02%
2018/03/12	5	13.00	10	13.00	12.85	-5	16,159	-0.03%
2018/03/09	6	12.99	8	13.08	12.95	-2	16,574	-0.01%
2018/03/08	7	13.24	1	13.25	13.20	6	17,110	0.04%
2018/03/07	11	13.37	4	13.26	13.05	7	17,678	0.04%
2018/03/06	7	13.67	5	13.65	13.50	2	18,586	0.01%
2018/03/05	13	13.73	5	13.97	13.55	8	19,631	0.04%
2018/03/02	10	13.94	27	14.01	13.90	-17	20,530	-0.08%
2018/03/01	16	14.01	8.8	13.97	14.00	7.3	21,225	0.03%
2018/02/27	4	13.99	76	13.97	14.00	-72	21,425	-0.34%
2018/02/26	3	13.63	5	13.74	13.55	-2	21,188	-0.01%
2018/02/23	10	13.64	2	13.70	13.70	8	21,268	0.04%
2018/02/22	4	12.90	4	12.95	12.95	0	21,431	0.00%
2018/02/21	5	12.95	9	12.97	13.00	-4	21,854	-0.02%
2018/02/12	9	12.51	0	0.00	12.60	9	21,895	0.04%
2018/02/09	2	10.95	4	11.20	12.40	-2	22,394	-0.01%
2018/02/07	7	12.29	2	12.35	12.50	5	22,386	0.02%
2018/02/06	11	12.03	16	12.30	11.80	-5	22,465	-0.02%
2018/02/05	6	12.85	6	12.92	13.05	0	22,689	0.00%
2018/02/02	2	13.45	4	13.50	13.40	-2	23,266	-0.01%
2018/02/01	4	13.45	2	13.55	13.45	2	23,966	0.01%
2018/01/31	8	13.07	8	13.36	13.30	0	23,942	0.00%
2018/01/30	5	13.32	28	13.23	13.15	-23	23,941	-0.10%
2018/01/29	5	13.50	4	13.53	13.50	1	23,884	0.00%
2018/01/26	0	0.00	32	13.64	13.60	-32	23,907	-0.13%
2018/01/25	33	13.88	4	13.75	13.70	29	23,955	0.12%
2018/01/24	2	13.60	3	13.72	13.60	-1	23,884	0.00%
2018/01/23	44	13.77	8	13.75	13.75	36	23,935	0.15%
2018/01/22	14	13.65	38	13.70	13.65	-24	24,033	-0.10%
2018/01/19	6	14.03	26	14.12	14.15	-20	24,310	-0.08%
2018/01/18	25	14.25	20	14.19	14.00	5	24,664	0.02%
2018/01/17	4	14.39	31	14.36	14.25	-27	24,934	-0.11%
2018/01/16	51	14.33	18	14.16	14.55	33	24,889	0.13%
2018/01/15	39	14.33	24	14.31	14.20	15	24,884	0.06%
2018/01/12	16	14.96	7.1	15.12	14.85	8.9	24,415	0.04%
2018/01/11	184	15.48	160.5	15.60	14.80	23.5	23,839	0.10%	大買/大賣/
2018/01/10	26	14.87	24.2	14.78	15.00	1.8	21,688	0.01%
2018/01/09	55	13.97	92	14.14	14.25	-37	20,880	-0.18%
2018/01/08	21	13.82	30	13.82	13.60	-9	20,377	-0.04%
2018/01/05	31	13.63	17	13.66	13.55	14	20,271	0.07%
2018/01/04	2	13.80	2	13.90	13.65	0	20,210	0.00%
2018/01/03	3	13.72	2	13.90	13.70	1	20,244	0.00%
2018/01/02	2	13.85	2	14.10	13.75	0	20,170	0.00%