大亞 (1609)-元大-新莊券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
54.0
漲跌
▼2.3
漲幅
-4.09%
成交量
45,317張
產業
上市電器電纜類股
907人加入追蹤

立即追蹤
本地時間:14:30

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

大亞 (1609)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	62.6	54.89	96.6	55.36	54.00	-34	62,453	-0.05%
2024/05/02	154.3	56.86	44.6	57.06	56.30	109.6	61,790	0.18%	大買/鉅額交易
2024/04/30	143.9	56.50	150	56.12	56.90	-6.1	61,060	-0.01%	大買/大賣/
2024/04/29	126.7	58.02	26.6	58.38	57.60	100.1	60,379	0.17%	大買/
2024/04/26	107.6	60.98	84	60.99	60.00	23.6	59,620	0.04%	大買/
2024/04/25	285.7	60.52	215.1	60.89	60.90	70.6	58,696	0.12%	大買/大賣/
2024/04/24	370.3	60.10	263.7	60.49	60.50	106.6	57,532	0.19%	大買/大賣/鉅額交易
2024/04/23	208.7	58.19	269.7	58.16	57.60	-61	55,336	-0.11%	大買/大賣/
2024/04/22	418.9	61.76	304.8	60.83	57.80	114.1	53,268	0.21%	大買/大賣/鉅額交易
2024/04/19	902.5	64.92	823.8	64.66	64.20	78.8	51,577	0.15%	大買/大賣/
2024/04/18	222.5	63.43	208.7	64.07	64.70	13.8	45,068	0.03%	大買/大賣/
2024/04/17	188.2	56.96	199.1	57.91	58.90	-10.9	42,476	-0.03%	大買/大賣/
2024/04/16	509.7	55.53	413.2	55.14	53.60	96.4	40,749	0.24%	大買/大賣/
2024/04/15	161.3	54.98	211.1	55.22	55.60	-49.8	36,988	-0.13%	大買/大賣/
2024/04/12	107.1	47.53	312.8	48.21	50.60	-205.7	34,024	-0.60%	大買/大賣/鉅額交易
2024/04/11	168.2	46.69	100.3	46.85	46.00	67.9	32,414	0.21%	大買/
2024/04/10	152.5	46.88	353.8	47.05	46.70	-201.3	31,471	-0.64%	大買/大賣/鉅額交易
2024/04/09	357.7	44.98	437.3	45.13	45.55	-79.6	29,793	-0.27%	大買/大賣/
2024/04/08	172.1	42.96	334.4	43.20	43.10	-162.3	28,049	-0.58%	大買/大賣/鉅額交易
2024/04/03	125.6	41.46	46	41.69	41.15	79.6	27,536	0.29%	大買/
2024/04/02	148.3	42.14	56.6	42.17	41.75	91.8	27,355	0.34%	大買/
2024/04/01	56	42.98	21	42.69	42.60	35	27,068	0.13%
2024/03/29	138.6	43.03	417.2	43.03	43.00	-278.6	26,844	-1.04%	大買/大賣/鉅額交易
2024/03/28	182.4	44.66	115.1	44.86	44.20	67.2	26,243	0.26%	大買/大賣/
2024/03/27	84	44.86	138.5	45.09	44.05	-54.5	25,546	-0.21%	大賣/
2024/03/26	516.7	45.48	328.4	45.37	43.80	188.3	24,475	0.77%	大買/大賣/鉅額交易
2024/03/25	422.1	44.33	293.8	44.55	45.40	128.3	22,208	0.58%	大買/大賣/鉅額交易
2024/03/22	198.2	40.60	436.7	42.04	42.45	-238.5	18,720	-1.27%	大買/大賣/鉅額交易
2024/03/21	42.1	38.15	64	38.34	38.60	-21.9	16,948	-0.13%
2024/03/20	36	37.61	24.6	37.63	37.35	11.4	16,636	0.07%
2024/03/19	63	38.57	28	38.29	38.10	35	16,490	0.21%
2024/03/18	43	38.47	50.1	38.45	38.45	-7	16,303	-0.04%
2024/03/15	221	38.28	60.5	37.98	37.95	160.5	16,333	0.98%	大買/鉅額交易
2024/03/14	301.5	38.50	187.1	38.31	37.85	114.4	16,455	0.70%	大買/大賣/鉅額交易
2024/03/13	44	37.44	36	37.37	36.85	8	15,554	0.05%
2024/03/12	42.6	37.16	54	37.16	37.20	-11.4	16,240	-0.07%
2024/03/11	14	36.16	7.3	36.04	36.30	6.7	16,078	0.04%
2024/03/08	44	36.26	25	36.17	36.05	19	16,116	0.12%
2024/03/07	88.1	37.01	17	36.76	36.70	71.1	16,013	0.44%
2024/03/06	159.2	38.07	238.1	38.34	37.50	-78.9	15,653	-0.50%	大買/大賣/
2024/03/05	92	36.68	19.1	36.54	36.35	72.9	14,187	0.51%
2024/03/04	62	37.23	60.1	37.82	36.95	1.9	14,009	0.01%
2024/03/01	165.1	37.59	88	37.79	37.85	77.1	13,745	0.56%	大買/
2024/02/29	37	37.02	171.2	37.06	37.50	-134.2	13,258	-1.01%	大賣/鉅額交易
2024/02/27	96	35.95	11.5	36.25	35.65	84.5	12,912	0.65%
2024/02/26	55	36.74	36.2	37.03	36.45	18.8	12,829	0.15%
2024/02/23	54.1	36.46	33	36.49	36.25	21.1	12,302	0.17%
2024/02/22	6	36.29	26	36.43	36.40	-20	12,200	-0.16%
2024/02/21	4	36.24	4	36.31	36.15	0	12,059	0.00%
2024/02/20	15	36.09	17	35.86	35.90	-2	12,000	-0.02%
2024/02/19	25	36.37	70	36.45	36.30	-45	11,892	-0.38%
2024/02/16	10	35.75	23	35.89	35.90	-13	11,753	-0.11%
2024/02/15	6	35.03	24.1	35.31	35.25	-18.1	11,571	-0.16%
2024/02/05	15	34.44	0	0.00	34.50	15	11,525	0.13%
2024/02/02	38	35.05	10	35.03	34.80	28	11,490	0.24%
2024/02/01	10	35.12	5	35.27	35.40	5	11,408	0.04%
2024/01/31	0	0.00	1	35.10	34.95	-1	11,447	-0.01%
2024/01/30	24	34.97	5	35.07	34.90	19	11,431	0.17%
2024/01/29	1	34.80	4	34.74	34.80	-3	11,439	-0.03%
2024/01/26	0	0.00	0.1	34.60	34.60	-0.1	11,464	0.00%
2024/01/25	2	34.98	0	0.00	34.85	2	11,468	0.02%
2024/01/24	1	35.60	1	35.45	35.35	0	11,461	0.00%
2024/01/23	0	0.00	3	35.70	35.40	-3	11,477	-0.03%
2024/01/22	7	35.39	6	35.26	35.35	1	11,439	0.01%
2024/01/19	8	35.08	1.4	34.86	34.80	6.6	11,317	0.06%
2024/01/18	5	34.29	3	34.48	34.80	2	11,228	0.02%
2024/01/17	7.5	35.01	12	35.09	34.60	-4.5	11,190	-0.04%
2024/01/16	10.2	35.70	38.1	35.85	35.50	-27.9	11,067	-0.25%
2024/01/15	50	35.98	128.2	36.23	36.90	-78.2	10,747	-0.73%	大賣/
2024/01/12	0	0.00	2	34.15	34.15	-2	9,522	-0.02%
2024/01/11	16	33.94	5	34.05	34.10	11	9,592	0.11%
2024/01/10	3	33.22	0	0.00	33.25	3	9,701	0.03%
2024/01/09	14.1	33.83	10	33.65	33.65	4.1	9,803	0.04%
2024/01/08	0	0.00	1	34.25	34.10	-1	9,826	-0.01%
2024/01/05	2	34.30	0	0.00	34.30	2	9,894	0.02%
2024/01/04	5	34.65	3	34.70	34.60	2	9,942	0.02%
2024/01/03	7	34.92	0	0.00	34.70	7	10,003	0.07%
2024/01/02	10	35.00	10.8	34.89	35.00	-0.8	9,946	-0.01%
2023/12/29	29.1	34.94	41	34.67	34.50	-11.9	9,959	-0.12%
2023/12/28	21.1	34.98	25.5	34.89	35.00	-4.4	9,956	-0.04%
2023/12/27	5	34.10	10	34.16	34.00	-5	10,054	-0.05%
2023/12/26	0	0.00	5	33.70	33.95	-5	10,500	-0.05%
2023/12/25	1	33.75	2	33.98	33.75	-1	11,418	-0.01%
2023/12/22	4	34.06	4	34.00	33.90	0	11,866	0.00%
2023/12/21	0	0.00	2	34.30	34.30	-2	12,507	-0.02%
2023/12/20	4	33.75	4	33.83	34.20	0	12,617	0.00%
2023/12/19	10	33.54	4	33.48	33.45	6	12,665	0.05%
2023/12/18	7	34.14	4	34.30	33.90	3	12,681	0.02%
2023/12/15	8	34.61	7	34.49	34.40	1	12,693	0.01%
2023/12/14	19	34.73	2	34.60	34.55	17	12,628	0.13%
2023/12/13	45	34.96	15	35.18	34.85	30	12,503	0.24%
2023/12/12	49.2	36.02	94	36.42	35.60	-44.8	12,373	-0.36%
2023/12/11	129	36.23	63	36.20	35.80	66	11,967	0.55%	大買/
2023/12/08	10	35.55	42	35.65	35.60	-32	11,478	-0.28%
2023/12/07	119.1	35.37	117.1	35.50	35.95	1.9	11,007	0.02%	大買/大賣/
2023/12/06	13	33.99	1	33.90	33.95	12	10,073	0.12%
2023/12/05	8	33.28	34	33.60	33.45	-26	10,041	-0.26%
2023/12/04	11	34.24	12.1	34.20	33.95	-1.1	9,961	-0.01%
2023/12/01	5	34.09	16.6	34.01	33.90	-11.6	9,871	-0.12%
2023/11/30	1.5	34.17	20.1	34.18	34.05	-18.6	9,922	-0.19%
2023/11/29	9	34.24	2	34.25	34.25	7	9,996	0.07%
2023/11/28	0	34.15	4	34.34	34.45	-4	10,079	-0.04%
2023/11/27	23	34.25	18	34.02	34.00	5	10,284	0.05%
2023/11/24	43	34.50	33	34.34	34.20	10	10,226	0.10%
2023/11/22	1	33.50	8	33.73	33.55	-7	9,990	-0.07%
2023/11/21	6	33.72	82	33.74	33.70	-76	10,061	-0.76%
2023/11/20	59.9	33.45	1	33.40	33.50	58.9	10,060	0.59%
2023/11/17	1.9	33.19	11	33.46	33.25	-9.1	10,102	-0.09%
2023/11/16	12	32.73	4	32.92	33.00	8	10,190	0.08%
2023/11/15	27	32.84	37.3	32.63	32.75	-10.3	10,289	-0.10%
2023/11/14	5	32.09	0	0.00	32.05	5	10,528	0.05%
2023/11/13	13	32.19	13	32.16	32.45	0	10,919	0.00%
2023/11/10	12	32.33	14	32.34	32.25	-2	11,057	-0.02%
2023/11/09	10	32.65	10	32.27	32.55	0	11,263	0.00%
2023/11/08	18	32.65	5	32.65	32.60	13	11,569	0.11%
2023/11/07	10	33.30	1	33.15	33.15	9	11,769	0.08%
2023/11/06	7	33.24	7.5	33.41	33.45	-0.5	12,119	0.00%
2023/11/03	6	33.03	3	32.90	32.80	3	12,498	0.02%
2023/11/02	2	32.20	3.1	32.46	32.50	-1.1	12,697	-0.01%
2023/11/01	14	31.83	1	31.90	31.90	13	13,002	0.10%
2023/10/31	9	32.76	0	0.00	32.00	9	13,902	0.06%
2023/10/30	1	32.80	1	33.10	32.80	0	16,190	0.00%
2023/10/27	0	0.00	1	32.85	32.80	-1	16,241	-0.01%
2023/10/26	1	32.85	6.1	33.18	32.80	-5.1	16,488	-0.03%
2023/10/25	7	33.73	20	33.67	33.45	-13	16,712	-0.08%
2023/10/24	17	33.24	4	32.96	33.40	13	16,883	0.08%
2023/10/23	8	32.57	12	32.67	33.05	-4	17,175	-0.02%
2023/10/20	17	31.97	10	32.15	32.10	7	17,530	0.04%
2023/10/19	4	32.78	0	0.00	32.80	4	18,760	0.02%
2023/10/18	7	33.11	10	33.17	32.90	-3	19,514	-0.02%
2023/10/17	16	33.82	0	33.80	33.60	16	19,983	0.08%
2023/10/16	16.4	34.32	72	34.31	34.25	-55.6	20,170	-0.28%
2023/10/13	9	35.20	11	35.28	34.95	-2	21,179	-0.01%
2023/10/12	14	35.48	41.4	35.66	35.50	-27.4	22,483	-0.12%
2023/10/11	20	35.95	24	35.68	35.35	-4	22,863	-0.02%
2023/10/06	7	36.56	0	0.00	36.40	7	23,403	0.03%
2023/10/05	18	37.16	18.2	37.10	36.90	-0.2	23,809	0.00%
2023/10/04	19.8	36.95	4	37.10	36.85	15.8	24,245	0.07%
2023/10/03	60.9	38.25	29.3	38.03	37.75	31.7	24,742	0.13%
2023/10/02	55.3	39.01	44	38.92	38.60	11.2	24,700	0.05%
2023/09/28	13	37.88	93.2	37.93	38.45	-80.2	24,534	-0.33%
2023/09/27	74	36.82	41	36.62	36.70	33	24,392	0.14%
2023/09/26	16	36.48	93.4	36.74	36.35	-77.4	24,300	-0.32%
2023/09/25	11	34.82	15.2	35.22	35.25	-4.2	24,137	-0.02%
2023/09/22	20	33.96	5.5	34.13	34.40	14.5	24,427	0.06%
2023/09/21	6.8	33.72	3.1	33.67	33.45	3.7	24,577	0.01%
2023/09/20	4	33.99	5.6	34.38	34.10	-1.6	24,714	-0.01%
2023/09/19	25	34.28	2	34.40	34.10	23	25,156	0.09%
2023/09/18	4	34.71	19	34.76	34.65	-15	25,310	-0.06%
2023/09/15	15	35.06	11	35.07	35.10	4	25,673	0.02%
2023/09/14	24	34.69	33	34.76	34.85	-9	25,991	-0.03%
2023/09/13	21	34.52	0	34.60	34.40	21	26,462	0.08%
2023/09/12	7.1	34.89	5	35.40	34.80	2.1	27,933	0.01%
2023/09/11	18	35.50	2	35.43	35.15	16	28,871	0.06%
2023/09/08	1	36.00	1	35.95	35.95	0	29,379	0.00%
2023/09/07	1	36.30	3	36.30	36.35	-2	30,161	-0.01%
2023/09/06	0	0.00	3	36.43	36.25	-3	31,062	-0.01%
2023/09/05	6	36.07	8	36.24	36.10	-2	32,646	-0.01%
2023/09/04	8	36.82	3	36.47	36.45	5	35,956	0.01%
2023/09/01	16	36.81	3	36.70	36.45	13	38,926	0.03%
2023/08/31	6.1	36.62	55	36.67	36.95	-49	42,430	-0.12%
2023/08/30	10	35.90	10	35.86	35.75	0	43,137	0.00%
2023/08/29	7	35.38	8	35.40	35.50	-1	43,762	0.00%
2023/08/28	8	35.23	48	35.75	35.15	-40	43,860	-0.09%
2023/08/25	3	35.55	0	0.00	36.00	3	43,928	0.01%
2023/08/24	7	36.02	16	36.07	35.85	-9	44,056	-0.02%
2023/08/23	4	35.99	2	36.10	35.90	2	44,190	0.00%
2023/08/22	6	35.81	23	36.16	35.85	-17	44,503	-0.04%
2023/08/21	4	36.36	5	36.30	36.35	-1	44,699	0.00%
2023/08/18	64.1	36.33	80	36.42	36.00	-15.9	44,769	-0.04%
2023/08/17	26	35.97	21.1	36.04	36.15	4.9	44,812	0.01%
2023/08/16	24	34.64	13	34.85	35.15	11	45,047	0.02%
2023/08/15	13	34.40	37	34.49	34.70	-24	45,745	-0.05%
2023/08/14	54.1	33.93	13	33.81	33.60	41.1	46,303	0.09%
2023/08/11	14	35.28	9.3	35.26	34.65	4.7	46,414	0.01%
2023/08/10	76.3	35.96	42	35.88	35.70	34.3	46,556	0.07%
2023/08/09	55	37.34	23.2	37.12	36.85	31.8	46,722	0.07%
2023/08/08	13.2	37.04	12	37.05	36.55	1.2	46,782	0.00%
2023/08/07	89	36.72	13.1	36.81	37.00	76	47,425	0.16%
2023/08/04	117	37.25	54.3	37.22	37.35	62.8	48,362	0.13%	大買/
2023/08/02	148.3	39.61	186.1	39.71	39.25	-37.8	48,205	-0.08%	大買/大賣/
2023/08/01	9	37.59	0	0.00	37.50	9	46,944	0.02%
2023/07/31	39	37.85	12	38.00	37.65	27	48,426	0.06%
2023/07/28	47	37.97	22	38.03	38.05	25	50,109	0.05%
2023/07/27	46	38.42	20.4	38.39	38.55	25.6	50,332	0.05%
2023/07/26	30.5	38.87	25.2	38.93	38.35	5.3	50,990	0.01%
2023/07/25	67	39.13	28	39.17	39.25	39	50,730	0.08%
2023/07/24	172.8	40.13	118	40.36	38.80	54.8	50,319	0.11%	大買/大賣/
2023/07/21	94.2	39.83	79.1	39.77	39.75	15.1	49,129	0.03%
2023/07/20	43	39.26	112.7	39.29	39.60	-69.7	48,499	-0.14%	大賣/
2023/07/19	71	38.02	19.4	38.17	38.25	51.6	48,038	0.11%
2023/07/18	172.4	39.34	137.5	39.49	38.55	34.9	47,915	0.07%	大買/大賣/
2023/07/17	49	39.40	241.1	39.47	39.45	-192.1	47,115	-0.41%	大賣/鉅額交易
2023/07/14	53	37.93	39	38.07	37.60	14	46,247	0.03%
2023/07/13	119.1	38.66	39.4	38.62	38.05	79.7	46,233	0.17%	大買/
2023/07/12	23	39.25	46.1	39.28	39.40	-23.1	45,854	-0.05%
2023/07/11	30.5	39.11	36.1	39.48	38.70	-5.6	46,018	-0.01%
2023/07/10	38	39.09	166	39.05	38.95	-128	46,535	-0.28%	大賣/鉅額交易
2023/07/07	14.3	37.33	21	38.08	37.90	-6.7	47,187	-0.01%
2023/07/06	44	38.57	64.5	38.30	38.10	-20.5	47,423	-0.04%
2023/07/05	89.2	39.01	125	39.08	39.15	-35.8	47,541	-0.08%	大賣/
2023/07/04	69.5	38.41	51.1	38.38	38.25	18.4	47,450	0.04%
2023/07/03	58	38.83	30	38.98	38.60	28	47,692	0.06%
2023/06/30	30	38.25	60.3	38.39	38.60	-30.3	47,357	-0.06%
2023/06/29	6	37.27	53	37.41	37.40	-47	47,382	-0.10%
2023/06/28	48	36.96	8	36.87	36.75	40	47,669	0.08%
2023/06/27	92.2	37.70	48	38.05	36.95	44.2	47,668	0.09%
2023/06/26	28	38.05	11	38.06	38.10	17	48,044	0.04%
2023/06/21	85.9	38.24	11	38.27	38.00	74.9	48,710	0.15%
2023/06/20	43	38.57	43	38.68	38.70	0	48,365	0.00%
2023/06/19	72.1	38.49	48	38.48	38.15	24.1	48,045	0.05%
2023/06/16	146	39.25	152	39.09	38.50	-6	47,705	-0.01%	大買/大賣/
2023/06/15	113	37.84	199.6	37.75	38.10	-86.6	46,305	-0.19%	大買/大賣/
2023/06/14	169	37.98	82	38.32	37.60	87	45,571	0.19%	大買/
2023/06/13	208.2	37.82	51.1	37.90	37.80	157.2	45,133	0.35%	大買/鉅額交易
2023/06/12	130.1	38.87	80	38.73	38.40	50.1	44,542	0.11%	大買/
2023/06/09	257.1	39.80	286.3	39.71	39.50	-29.2	43,814	-0.07%	大買/大賣/
2023/06/08	414	40.43	325.7	40.60	40.50	88.3	42,292	0.21%	大買/大賣/
2023/06/07	318.3	38.01	515	38.16	39.20	-196.6	39,128	-0.50%	大買/大賣/鉅額交易
2023/06/06	356.5	36.23	283.9	36.08	35.65	72.6	36,364	0.20%	大買/大賣/
2023/06/05	50.1	33.06	128.9	34.19	34.80	-78.9	33,276	-0.24%	大賣/
2023/06/02	62.7	31.83	77.3	31.82	31.65	-14.6	32,861	-0.04%
2023/06/01	26	31.00	71.4	31.03	30.85	-45.4	32,232	-0.14%
2023/05/31	21	30.71	25	31.01	31.10	-4	32,140	-0.01%
2023/05/30	56	30.74	20	30.59	30.50	36	32,073	0.11%
2023/05/29	36	31.06	25.7	31.22	31.00	10.3	31,878	0.03%
2023/05/26	31	30.67	60	30.54	30.75	-29	31,692	-0.09%
2023/05/25	48.2	31.67	37.1	31.51	31.20	11.1	31,400	0.04%
2023/05/24	36	31.60	20.5	31.55	31.60	15.5	31,212	0.05%
2023/05/23	47.5	31.82	74.5	31.74	31.75	-27	31,263	-0.09%
2023/05/22	42.3	31.65	60	31.78	31.80	-17.7	31,141	-0.06%
2023/05/19	122.2	31.63	68	31.60	31.25	54.2	30,602	0.18%	大買/
2023/05/18	59	31.31	70	31.39	31.35	-11	30,165	-0.04%
2023/05/17	107.2	30.93	115.2	30.91	30.50	-8	29,950	-0.03%	大買/大賣/
2023/05/16	27.2	30.56	135.4	30.59	30.60	-108.2	29,520	-0.37%	大賣/鉅額交易
2023/05/15	49.1	30.09	14.3	30.01	30.25	34.8	29,140	0.12%
2023/05/12	90.1	29.76	71	29.42	29.55	19.1	28,650	0.07%
2023/05/11	90.1	29.76	71	29.42	28.95	19.1	28,352	0.07%
2023/05/10	112.2	30.92	104.1	31.11	30.90	8.1	27,516	0.03%	大買/大賣/
2023/05/09	123.1	30.89	38	30.50	30.05	85.1	26,294	0.32%	大買/
2023/05/08	56.3	31.77	128	31.79	32.00	-71.7	25,548	-0.28%	大賣/
2023/05/05	141	31.51	108.8	31.24	31.30	32.2	24,560	0.13%	大買/大賣/
2023/05/04	90.4	30.57	174	30.92	31.00	-83.6	23,319	-0.36%	大賣/
2023/05/03	36	28.85	46.8	28.96	28.95	-10.9	22,140	-0.05%
2023/05/02	233.3	29.05	256	28.79	29.20	-22.7	22,145	-0.10%	大買/大賣/
2023/04/28	31	27.43	20	27.53	27.40	11	21,305	0.05%
2023/04/27	8	27.15	9	27.01	27.05	-1	21,187	0.00%
2023/04/26	6.5	26.98	4.3	26.87	27.10	2.2	21,097	0.01%
2023/04/25	15	27.58	14	27.10	27.30	1	20,958	0.00%
2023/04/24	17.2	27.77	29	27.60	27.80	-11.8	20,783	-0.06%
2023/04/21	38.3	27.37	27	27.36	27.10	11.3	20,617	0.05%
2023/04/20	20.2	27.86	25	27.76	27.80	-4.8	20,428	-0.02%
2023/04/19	17.6	28.21	109	28.43	28.40	-91.4	20,163	-0.45%	大賣/
2023/04/18	112.2	27.99	106.8	27.57	27.45	5.4	19,694	0.03%	大買/大賣/
2023/04/17	38.5	28.35	72	28.39	28.40	-33.5	19,352	-0.17%
2023/04/14	93	28.89	134.2	28.86	28.60	-41.2	19,482	-0.21%	大賣/
2023/04/13	203.9	28.83	230.4	28.62	28.70	-26.6	18,938	-0.14%	大買/大賣/
2023/04/12	168	28.46	146.1	28.56	28.70	21.9	17,837	0.12%	大買/大賣/
2023/04/11	79	27.37	32.5	27.58	27.35	46.5	16,489	0.28%
2023/04/10	32	27.11	42.5	27.13	26.85	-10.5	15,894	-0.07%
2023/04/07	75.3	27.09	71.9	27.14	27.20	3.3	15,446	0.02%
2023/04/06	61.4	26.66	94	26.84	26.75	-32.6	14,737	-0.22%
2023/03/31	21	25.85	10.2	25.94	25.85	10.8	14,106	0.08%
2023/03/30	28.4	26.63	75	26.32	26.15	-46.6	13,930	-0.33%
2023/03/29	54.3	26.38	45.2	26.51	26.55	9.1	13,503	0.07%
2023/03/28	64.7	25.73	31.5	25.64	25.50	33.2	12,991	0.26%
2023/03/27	257.5	27.00	136	27.02	26.25	121.5	12,779	0.95%	大買/大賣/鉅額交易
2023/03/24	89.2	26.34	82.6	26.22	26.15	6.6	11,861	0.06%
2023/03/23	2.5	24.85	0	0.00	25.05	2.5	10,985	0.02%
2023/03/22	28	24.79	20	24.85	24.75	8	11,030	0.07%
2023/03/21	7	25.13	1	25.30	25.00	6	10,986	0.05%
2023/03/20	25	25.04	31	25.43	25.20	-6	10,938	-0.05%
2023/03/17	28.1	24.95	1	24.90	24.95	27.1	10,975	0.25%
2023/03/16	45.2	25.10	42.4	25.35	25.40	2.8	10,732	0.03%
2023/03/15	7.5	26.17	15	26.09	26.05	-7.6	10,642	-0.07%
2023/03/14	18.1	25.39	13	25.46	25.55	5.1	10,649	0.05%
2023/03/13	15	24.78	46	24.53	24.80	-31	10,504	-0.30%
2023/03/10	18.7	25.08	42	24.86	24.95	-23.3	10,655	-0.22%
2023/03/09	16.1	26.11	26.7	26.26	26.20	-10.6	10,463	-0.10%
2023/03/08	10	26.24	143.3	26.06	27.05	-133.3	10,247	-1.30%	大賣/鉅額交易
2023/03/07	24.2	25.91	174.5	25.93	25.80	-150.3	9,690	-1.55%	大賣/鉅額交易
2023/03/06	2	25.10	3	25.06	24.90	-1	9,105	-0.01%
2023/03/03	16	24.83	0	0.00	24.60	16	8,982	0.18%
2023/03/02	5	24.93	12	24.89	24.90	-7	8,879	-0.08%
2023/03/01	2	24.10	6.1	24.08	24.15	-4.1	8,746	-0.05%
2023/02/24	0	0.00	1	24.30	24.25	-1	8,686	-0.01%
2023/02/23	7	24.71	14	24.87	24.60	-7	8,618	-0.08%
2023/02/22	16.1	25.21	7.2	25.08	24.90	8.9	8,528	0.10%
2023/02/21	4.2	25.21	3	25.15	25.20	1.2	8,367	0.01%
2023/02/20	65.5	25.07	67	24.88	25.05	-1.5	8,186	-0.02%
2023/02/17	37	24.19	24.8	24.34	24.35	12.2	8,247	0.15%
2023/02/16	87.1	24.84	30.8	25.07	24.50	56.3	8,317	0.68%
2023/02/15	32.8	24.33	44.4	24.26	24.40	-11.6	7,883	-0.15%
2023/02/14	2.4	23.28	4.2	23.23	23.15	-1.8	7,305	-0.02%
2023/02/13	5.1	23.15	27	23.13	23.30	-21.9	7,282	-0.30%
2023/02/10	2	23.65	0	0.00	23.30	2	7,222	0.03%
2023/02/09	18.1	23.89	28.5	23.75	23.60	-10.4	7,214	-0.14%
2023/02/08	6	23.35	7.2	23.33	23.25	-1.2	7,010	-0.02%
2023/02/07	2	23.30	4	23.39	23.50	-2	6,953	-0.03%
2023/02/06	3	23.33	2	23.28	23.15	1	6,919	0.01%
2023/02/03	11	23.65	8	23.54	23.50	3	6,878	0.04%
2023/02/02	26	23.98	85	24.09	23.95	-59	6,752	-0.87%
2023/02/01	83.2	23.68	148.2	23.81	24.10	-64.9	6,397	-1.02%	大賣/
2023/01/31	39	22.52	73.1	22.37	23.00	-34.1	5,630	-0.61%
2023/01/30	4	21.10	24	20.98	21.15	-20	5,137	-0.39%
2023/01/17	7	20.46	6	20.47	20.55	1	5,089	0.02%
2023/01/16	2	20.35	2.2	20.31	20.35	-0.2	5,134	0.00%
2023/01/13	5	20.60	7	20.38	20.35	-2	5,137	-0.04%
2023/01/12	0	0.00	3	20.78	20.65	-3	5,133	-0.06%
2023/01/11	1	20.50	0	0.00	20.50	1	5,090	0.02%
2023/01/10	37	20.51	0	0.00	20.45	37	5,085	0.73%
2023/01/09	43.1	20.87	0	0.00	20.80	43.1	5,067	0.85%
2023/01/06	23	20.87	11	20.85	20.80	12	5,054	0.24%
2023/01/05	15	21.51	7	21.28	21.25	8	5,063	0.16%
2023/01/04	39.2	21.68	51	21.83	21.50	-11.8	4,984	-0.24%
2023/01/03	8	20.86	3	20.88	20.85	5	4,544	0.11%
2022/12/30	4	20.45	0	0.00	20.30	4	4,385	0.09%
2022/12/28	0	0.00	2	20.25	20.30	-2	4,373	-0.05%
2022/12/26	10	20.45	0	0.00	20.50	10	4,348	0.23%
2022/12/23	2	20.35	2	20.23	20.50	0	4,347	0.00%
2022/12/22	0	0.00	45	20.55	20.40	-45	4,360	-1.03%
2022/12/21	2	20.58	122	20.55	20.25	-120	4,403	-2.73%	大賣/鉅額交易
2022/12/20	4	19.84	45	20.05	19.75	-41	4,355	-0.94%
2022/12/19	7	20.30	4	20.28	20.15	3	4,377	0.07%
2022/12/16	5	20.56	0	0.00	20.75	5	4,371	0.11%
2022/12/15	1	21.00	9	20.95	20.95	-8	4,337	-0.18%
2022/12/14	14	20.75	26	20.87	20.75	-12	4,303	-0.28%
2022/12/13	0	0.00	5	20.52	20.50	-5	4,265	-0.12%
2022/12/12	23	20.99	2	20.85	20.85	21	4,301	0.49%
2022/12/09	6	20.76	18	20.85	20.80	-12	4,192	-0.29%
2022/12/08	16	20.43	4	20.51	20.20	12	4,016	0.30%
2022/12/07	10	20.39	13.2	20.18	20.00	-3.2	3,986	-0.08%
2022/12/06	107.2	21.09	13	21.07	20.75	94.2	3,905	2.41%	大買/
2022/12/05	86	20.54	6.2	20.56	20.60	79.8	3,654	2.18%
2022/12/02	15	20.64	40	20.53	20.65	-25	3,587	-0.70%
2022/12/01	6	19.60	5.1	19.62	19.45	0.9	3,338	0.03%
2022/11/30	1.3	20.12	14	19.71	19.70	-12.7	3,315	-0.38%
2022/11/29	7.4	18.93	9	19.03	19.05	-1.6	3,186	-0.05%
2022/11/25	0	0.00	0.1	18.90	18.65	-0.1	3,240	0.00%
2022/11/23	2	18.60	1	18.85	18.75	1	3,269	0.03%
2022/11/22	0	0.00	25.1	18.60	18.55	-25.1	3,316	-0.76%
2022/11/18	5	18.50	5.1	18.50	18.50	0	3,406	0.00%
2022/11/17	6	19.02	3.1	18.90	19.00	2.9	3,389	0.09%
2022/11/16	14	18.90	24	19.15	18.95	-10	3,367	-0.30%
2022/11/15	57.7	19.36	45.3	19.54	19.40	12.4	3,289	0.38%
2022/11/14	35.2	18.45	34.1	18.50	18.90	1.1	2,968	0.04%
2022/11/11	2	17.50	3	17.35	17.20	-1	2,765	-0.04%
2022/11/09	15	17.55	5	17.50	17.50	10	2,813	0.36%
2022/11/08	8	17.61	0.1	17.45	17.45	7.9	2,842	0.28%
2022/11/07	14	17.32	4	17.55	17.55	10	2,843	0.35%
2022/11/03	15	16.75	3	16.90	16.90	12	2,881	0.42%
2022/11/02	0	0.00	0.1	17.10	17.00	-0.1	2,906	0.00%
2022/11/01	1	16.95	0	0.00	16.95	1	2,912	0.03%
2022/10/27	13	16.80	0	0.00	16.85	13	3,447	0.38%
2022/10/25	3	16.70	0	0.00	16.65	3	3,537	0.08%
2022/10/24	0.3	16.85	0	0.00	16.75	0.3	3,550	0.01%
2022/10/20	1	16.10	0	0.00	16.55	1	3,560	0.03%
2022/10/19	4	16.69	0	0.00	16.40	4	3,557	0.11%
2022/10/18	2	16.45	0	0.00	16.50	2	3,638	0.05%
2022/10/17	1	16.00	0.4	16.10	16.30	0.6	3,648	0.02%
2022/10/14	2.2	16.36	0	0.00	16.35	2.2	3,670	0.06%
2022/10/13	2	16.43	2	16.15	15.90	0	3,697	0.00%
2022/10/12	1	16.90	0	0.00	16.80	1	3,650	0.03%
2022/10/11	1	17.40	0	0.00	17.25	1	3,661	0.03%
2022/10/07	0	18.30	0.3	18.30	18.15	-0.3	3,654	-0.01%
2022/10/06	2	18.43	0	0.00	18.35	2	3,688	0.05%
2022/10/03	1	18.00	1	18.05	18.10	0	3,918	0.00%
2022/09/30	2	18.08	0	0.00	18.20	2	3,968	0.05%
2022/09/29	1	18.20	0	0.00	18.40	1	4,014	0.02%
2022/09/28	5.2	18.37	3	18.35	17.85	2.2	4,154	0.05%
2022/09/27	2	19.28	0	0.00	19.30	2	4,195	0.05%
2022/09/26	2	19.70	5	19.85	19.30	-3	4,277	-0.07%
2022/09/23	3	20.00	5	20.00	20.20	-2	4,572	-0.04%
2022/09/22	0	0.00	1	20.25	20.25	-1	4,718	-0.02%
2022/09/21	2	20.50	1	20.55	20.35	1	4,934	0.02%
2022/09/20	7.4	20.62	4	20.75	20.75	3.4	5,447	0.06%
2022/09/19	4	20.58	6	20.60	20.60	-2	5,664	-0.04%
2022/09/16	0	0.00	10	20.10	20.05	-10	5,833	-0.17%
2022/09/15	5.3	20.11	0	0.00	20.05	5.3	5,882	0.09%
2022/09/14	7	20.04	5	20.10	20.10	2	6,010	0.03%
2022/09/13	0	20.50	1	20.45	20.45	-1	6,039	-0.02%
2022/09/12	1	20.35	0	0.00	20.35	1	6,108	0.02%
2022/09/08	3	20.07	0	0.00	20.05	3	6,167	0.05%
2022/09/07	3	20.07	0	0.00	19.95	3	6,226	0.05%
2022/09/05	1	20.80	0	0.00	20.60	1	6,376	0.02%
2022/09/02	1	21.00	4	21.10	20.95	-3	6,381	-0.05%
2022/09/01	30	21.46	10	21.35	21.30	20	6,396	0.31%
2022/08/31	4	21.98	0	0.00	21.85	4	6,385	0.06%
2022/08/30	8	22.17	3	22.20	22.05	5	6,416	0.08%
2022/08/29	13.4	21.74	0	0.00	21.70	13.4	6,421	0.21%
2022/08/26	1	23.50	22	23.49	23.35	-21	6,404	-0.33%
2022/08/25	4	23.38	0	0.00	23.30	4	6,413	0.06%
2022/08/24	7.7	23.38	11	23.25	23.30	-3.3	6,494	-0.05%
2022/08/23	1	23.20	1	23.30	23.25	0	6,755	0.00%
2022/08/22	30	23.45	3	23.27	23.20	27	6,962	0.39%
2022/08/19	0	0.00	1.2	23.13	23.15	-1.2	7,041	-0.02%
2022/08/18	7	23.04	19	23.05	23.15	-12	7,114	-0.17%
2022/08/17	2	22.93	23	22.97	23.00	-21	7,267	-0.29%
2022/08/16	4	22.83	28	22.76	22.70	-24	7,405	-0.32%
2022/08/15	16	22.66	27	22.82	22.80	-11	7,460	-0.15%
2022/08/12	1	22.40	2	22.38	22.35	-1	7,511	-0.01%
2022/08/11	2	22.15	1	22.15	22.10	1	7,569	0.01%
2022/08/10	7	22.14	2	22.08	22.25	5	7,677	0.07%
2022/08/09	3	21.65	6	21.76	21.75	-3	7,728	-0.04%
2022/08/08	1	21.00	1	21.30	21.45	0	7,791	0.00%
2022/08/05	15	20.87	0	0.00	21.15	15	7,918	0.19%
2022/08/04	22	20.49	2	20.43	20.50	20	8,081	0.25%
2022/08/03	83.8	21.91	45	21.67	21.25	38.8	8,271	0.47%
2022/08/02	2	23.38	0	0.00	23.35	2	8,078	0.02%
2022/08/01	1	24.05	2	24.00	23.85	-1	8,278	-0.01%
2022/07/29	0	0.00	10	23.75	23.80	-10	8,336	-0.12%
2022/07/28	1	23.90	2	23.75	23.65	-1	8,409	-0.01%
2022/07/26	0.9	23.70	0	0.00	23.50	0.9	8,758	0.01%
2022/07/25	2	24.08	2	23.80	23.80	0	9,126	0.00%
2022/07/21	0.5	23.35	7	23.36	23.40	-6.5	9,984	-0.07%
2022/07/20	5	23.69	5.4	23.71	23.40	-0.4	11,019	0.00%
2022/07/19	0	0.00	1	23.75	23.70	-1	11,428	-0.01%
2022/07/18	4	23.40	0	0.00	23.60	4	11,890	0.03%
2022/07/15	0	0.00	13	23.12	23.20	-13	12,261	-0.11%
2022/07/14	0	0.00	5	23.15	23.25	-5	12,674	-0.04%
2022/07/13	2	22.78	0	0.00	22.90	2	13,397	0.01%
2022/07/12	41	22.33	0	0.00	22.15	41	13,715	0.30%
2022/07/11	20	23.48	13	23.38	23.40	7	14,595	0.05%
2022/07/08	6	24.18	4	24.10	24.05	2	15,072	0.01%
2022/07/07	3	23.73	5	23.50	24.05	-2	15,408	-0.01%
2022/07/06	5	24.19	8	24.64	23.60	-3	15,750	-0.02%
2022/07/05	12	25.26	7	25.02	25.05	5	16,188	0.03%
2022/07/04	46	25.20	20	24.95	24.95	26	16,491	0.16%
2022/07/01	70	25.79	59	25.59	25.15	11	16,686	0.07%
2022/06/30	36	25.88	35.1	25.99	25.90	0.9	16,644	0.01%
2022/06/29	34	26.05	31	26.07	26.00	3	16,923	0.02%
2022/06/28	63	26.07	53.1	26.30	26.30	9.9	17,658	0.06%
2022/06/27	17	25.54	39	25.39	25.65	-22	17,437	-0.13%
2022/06/24	38	24.90	51	24.68	25.05	-13	17,648	-0.07%
2022/06/23	0	0.00	31	23.10	23.30	-31	18,132	-0.17%
2022/06/22	21	23.40	24	23.48	23.10	-3	18,417	-0.02%
2022/06/21	2	23.05	31	23.03	23.40	-29	19,090	-0.15%
2022/06/20	17	22.94	4	23.35	22.65	13	19,275	0.07%
2022/06/17	7.3	23.36	8	23.53	23.50	-0.7	19,820	0.00%
2022/06/16	38	24.15	9	24.22	23.70	29	20,589	0.14%
2022/06/15	23	24.71	7	24.64	24.30	16	20,702	0.08%
2022/06/14	26	23.98	3	24.00	24.30	23	21,396	0.11%
2022/06/13	29	24.24	0	0.00	24.15	29	22,083	0.13%
2022/06/10	6	24.83	72	24.80	24.80	-66	22,111	-0.30%
2022/06/09	2	25.15	0	0.00	25.20	2	22,105	0.01%
2022/06/08	6	25.11	1	25.10	25.00	5	22,093	0.02%
2022/06/07	14.1	25.30	50	25.45	25.35	-35.9	22,136	-0.16%
2022/06/06	6	25.50	0	0.00	25.45	6	22,251	0.03%
2022/06/02	20	25.59	3	25.68	25.55	17	22,264	0.08%
2022/06/01	81	26.48	4.1	26.36	26.15	76.9	22,225	0.35%
2022/05/31	6	26.54	6	26.62	26.40	0	22,239	0.00%
2022/05/30	28	26.24	19	26.32	26.35	9	21,982	0.04%
2022/05/27	15	25.52	5	25.46	25.30	10	21,776	0.05%
2022/05/26	8	25.58	2.4	25.61	25.35	5.6	21,679	0.03%
2022/05/25	22	25.63	17	25.54	25.60	5	21,588	0.02%
2022/05/24	5	25.29	3	25.35	25.10	2	21,447	0.01%
2022/05/23	15	25.96	24	25.95	25.85	-9	21,266	-0.04%
2022/05/20	11	25.54	23	25.75	25.40	-12	21,200	-0.06%
2022/05/19	4	25.36	16	25.02	25.55	-12	21,124	-0.06%
2022/05/18	18	25.61	1	25.60	25.60	17	21,041	0.08%
2022/05/17	27	25.22	18.1	25.40	25.20	8.9	20,905	0.04%
2022/05/16	11.8	24.58	9	24.66	24.75	2.8	20,794	0.01%
2022/05/13	46.2	24.38	22	24.37	24.60	24.2	20,704	0.12%
2022/05/12	13	23.84	0	0.00	23.50	13	20,552	0.06%
2022/05/11	56	24.68	5	24.47	24.35	51	20,338	0.25%
2022/05/10	5.4	26.06	3	25.92	26.00	2.4	19,990	0.01%
2022/05/09	16	25.99	1	25.95	25.85	15	19,871	0.08%
2022/05/06	12	27.02	105	26.97	27.00	-93	19,662	-0.47%	大賣/
2022/05/05	11	27.77	11	27.79	27.55	0	19,592	0.00%
2022/05/04	21.2	27.48	3	27.58	27.45	18.2	19,507	0.09%
2022/05/03	31	27.63	15	27.83	27.45	16	19,425	0.08%
2022/04/29	203	28.62	8	28.63	28.35	195	19,134	1.02%	大買/鉅額交易
2022/04/28	25.2	29.73	24	29.33	29.05	1.2	18,765	0.01%
2022/04/27	34	29.78	35	29.59	29.75	-1	18,340	-0.01%
2022/04/26	34	29.92	40.5	30.03	29.95	-6.5	17,840	-0.04%
2022/04/25	106.1	28.94	114	28.10	28.45	-7.9	16,770	-0.05%	大買/大賣/
2022/04/22	77	30.18	131.2	30.36	30.10	-54.2	16,309	-0.33%	大賣/
2022/04/21	68.1	29.93	4	29.79	29.70	64.1	15,852	0.40%
2022/04/20	64	30.47	29.1	30.49	30.30	34.9	15,463	0.23%
2022/04/19	44	30.36	128.2	30.64	30.80	-84.2	15,050	-0.56%	大賣/
2022/04/18	121	30.19	15	30.07	29.90	106	14,302	0.74%	大買/鉅額交易
2022/04/15	87	30.46	110.1	30.66	30.35	-23.1	13,943	-0.17%	大賣/
2022/04/14	98	29.32	108	29.61	30.15	-10	12,986	-0.08%	大賣/
2022/04/13	44	28.94	115.1	29.41	29.30	-71.1	12,442	-0.57%	大賣/
2022/04/12	80	29.04	47.1	29.11	29.10	32.9	12,085	0.27%
2022/04/11	95	29.26	113.4	29.58	28.90	-18.4	11,717	-0.16%	大賣/
2022/04/08	14.1	28.87	75	29.23	29.35	-61	11,133	-0.55%
2022/04/07	78	28.83	18.7	28.71	28.15	59.3	10,734	0.55%
2022/04/06	60.3	29.11	87	29.55	29.60	-26.7	10,485	-0.25%
2022/04/01	90.1	28.79	123	29.13	29.00	-32.9	10,204	-0.32%	大賣/
2022/03/31	97	29.43	169.2	29.23	28.75	-72.2	9,773	-0.74%	大賣/
2022/03/30	52	28.62	25	28.34	28.45	27	8,828	0.31%
2022/03/29	77	28.75	140.5	28.85	28.65	-63.5	8,542	-0.74%	大賣/
2022/03/28	102	27.94	144.2	28.41	28.75	-42.2	8,081	-0.52%	大買/大賣/
2022/03/25	82.9	27.84	69	28.06	27.80	13.9	7,382	0.19%
2022/03/24	71	27.85	89.6	27.96	27.75	-18.6	7,265	-0.26%
2022/03/23	4	27.10	6	27.10	27.10	-2	6,549	-0.03%
2022/03/22	48	27.14	24.1	27.11	27.45	23.9	6,329	0.38%
2022/03/21	17	27.08	136	27.09	27.00	-119	5,717	-2.08%	大賣/鉅額交易
2022/03/18	16	25.46	21	25.59	25.30	-5	4,929	-0.10%
2022/03/17	31	25.50	105	25.88	25.80	-74	4,815	-1.54%	大賣/
2022/03/16	105.3	25.60	162.9	25.64	26.25	-57.5	3,987	-1.44%	大買/大賣/
2022/03/15	9	24.43	3	24.35	23.90	6	3,310	0.18%
2022/03/14	1	24.45	3	24.35	24.45	-2	3,279	-0.06%
2022/03/11	5	24.08	0	0.00	23.95	5	3,267	0.15%
2022/03/10	12	24.17	2	24.20	24.15	10	3,261	0.31%
2022/03/09	13	24.10	121	23.92	24.45	-108	3,206	-3.37%	大賣/鉅額交易
2022/03/08	14	23.24	58	23.02	22.85	-44	3,085	-1.43%
2022/03/07	1	23.80	2	24.00	23.70	-1	3,046	-0.03%
2022/03/04	9	24.49	1	25.00	24.45	8	3,021	0.26%
2022/03/03	2	24.25	2	24.18	24.30	0	2,939	0.00%
2022/03/02	0	0.00	1	23.95	23.90	-1	2,971	-0.03%
2022/02/25	0	0.00	1	23.45	23.15	-1	3,000	-0.03%
2022/02/24	2	23.38	0	0.00	23.15	2	3,058	0.07%
2022/02/23	0	0.00	3.1	23.73	23.80	-3.1	3,065	-0.10%
2022/02/22	60	24.00	1	23.75	23.70	59	3,133	1.88%
2022/02/21	0	0.00	3.2	24.30	24.20	-3.2	3,242	-0.10%
2022/02/18	0	0.00	0	24.00	23.90	0	3,320	0.00%
2022/02/17	0.1	23.85	1	23.90	24.05	-0.9	3,394	-0.03%
2022/02/14	2	23.65	0	0.00	23.60	2	3,921	0.05%
2022/02/11	1	24.20	20	24.15	24.15	-19	4,115	-0.46%
2022/02/10	1.2	24.29	1.2	24.33	24.35	-0.1	4,307	0.00%
2022/02/09	0	0.00	1	24.24	24.25	-1	4,462	-0.02%
2022/02/08	2	23.90	0	0.00	24.15	2	4,596	0.04%
2022/02/07	3	23.52	2	23.88	23.95	1	4,742	0.02%
2022/01/26	4	22.43	8	22.41	22.85	-4	5,026	-0.08%
2022/01/25	3	22.67	0	0.00	22.55	3	5,675	0.05%
2022/01/24	1	23.00	0.1	22.95	22.95	0.9	6,206	0.01%
2022/01/21	1	23.85	3	23.85	23.50	-2	6,222	-0.03%
2022/01/20	20	23.90	0	0.00	23.95	20	6,244	0.32%
2022/01/19	1	23.75	3	23.90	23.95	-2	6,273	-0.03%
2022/01/18	16	23.90	0	0.00	23.80	16	6,247	0.26%
2022/01/17	5	23.87	5	23.90	23.95	0	6,252	0.00%
2022/01/14	1	23.90	1	24.10	24.00	0	6,330	0.00%
2022/01/13	1	24.40	0	0.00	24.35	1	6,428	0.02%
2022/01/11	4	24.30	3	24.33	24.30	1	6,571	0.02%
2022/01/07	14.6	24.30	0.4	24.70	24.30	14.3	6,820	0.21%
2022/01/06	3	24.72	1.1	24.68	24.65	1.9	6,815	0.03%
2022/01/05	3	24.80	4.7	25.03	24.80	-1.7	6,871	-0.02%
2022/01/04	8	24.62	6	24.87	24.95	2	6,905	0.03%
2022/01/03	2.3	24.84	0	0.00	24.70	2.3	6,924	0.03%
2021/12/30	45.3	24.95	6.7	24.90	24.95	38.6	6,998	0.55%
2021/12/29	9	24.98	0.5	24.93	25.05	8.5	7,137	0.12%
2021/12/28	0	0.00	0	24.75	24.70	0	7,141	0.00%
2021/12/27	0.4	24.90	1	24.75	24.80	-0.7	7,259	-0.01%
2021/12/24	0	0.00	0.1	24.80	24.75	-0.1	7,615	0.00%
2021/12/22	6	24.85	2	24.93	24.85	4	7,827	0.05%
2021/12/21	20	24.90	0	0.00	25.05	20	7,840	0.26%
2021/12/20	28	25.40	23	25.40	25.35	5	7,910	0.06%
2021/12/17	10	24.84	20	24.62	24.65	-10	7,703	-0.13%
2021/12/16	5	24.30	0	24.40	24.30	5	7,643	0.07%
2021/12/15	0	0.00	1	24.35	24.30	-1	7,698	-0.01%
2021/12/14	15	24.29	0	0.00	24.20	15	7,866	0.19%
2021/12/13	4	24.90	4	25.01	24.80	0	8,197	0.00%
2021/12/10	0	0.00	5	24.70	24.65	-5	8,217	-0.06%
2021/12/09	0.5	24.70	24	24.78	24.55	-23.5	8,237	-0.29%
2021/12/08	0	0.00	1	24.30	24.30	-1	8,224	-0.01%
2021/12/07	2	24.10	0.1	24.15	24.15	1.9	8,207	0.02%
2021/12/03	13	24.22	0	0.00	24.10	13	8,231	0.16%
2021/12/02	4.1	24.09	6	24.05	24.15	-1.9	8,218	-0.02%
2021/12/01	3	24.25	2	24.40	24.35	1	8,225	0.01%
2021/11/30	0	0.00	1	24.55	24.45	-1	8,237	-0.01%
2021/11/29	12	23.94	11	24.13	24.25	1	8,258	0.01%
2021/11/26	7	24.67	7	24.66	24.55	0	8,247	0.00%
2021/11/25	56	25.00	0	0.00	25.00	56	8,236	0.68%
2021/11/24	6	25.09	23	25.06	25.05	-17	8,274	-0.21%
2021/11/23	9	24.87	10	24.95	24.80	-1	8,269	-0.01%
2021/11/22	11	25.09	0	0.00	25.10	11	8,299	0.13%
2021/11/19	14	25.09	13	25.27	25.05	1	8,309	0.01%
2021/11/18	6	25.37	25	25.29	25.45	-19	8,303	-0.23%
2021/11/17	49	24.99	6	24.88	24.80	43	8,230	0.52%
2021/11/16	31	25.05	7.2	25.04	25.05	23.8	8,189	0.29%
2021/11/15	115	25.14	154.2	25.09	25.00	-39.2	8,180	-0.48%	大買/大賣/
2021/11/12	51.6	26.44	2	26.40	26.20	49.6	8,018	0.62%
2021/11/11	1	27.45	14.4	27.15	27.00	-13.4	7,911	-0.17%
2021/11/10	16	27.13	21	26.93	27.05	-5	7,949	-0.06%
2021/11/09	12	27.76	22	27.09	27.60	-10	7,845	-0.13%
2021/11/08	19	27.73	22	27.35	27.25	-3	7,679	-0.04%
2021/11/05	21.5	27.58	14	27.60	27.35	7.5	7,642	0.10%
2021/11/04	55	27.95	57	28.07	27.90	-2	7,595	-0.03%
2021/11/03	4	27.86	36	27.64	28.05	-32	7,524	-0.43%
2021/11/02	157	27.58	40.5	27.42	27.75	116.5	7,250	1.61%	大買/鉅額交易
2021/11/01	24	26.97	139.6	26.50	27.20	-115.6	6,671	-1.73%	大賣/鉅額交易
2021/10/29	23	24.79	5	24.86	24.75	18	6,307	0.29%
2021/10/28	3	24.85	7	25.01	25.05	-4	6,756	-0.06%
2021/10/27	15	24.78	1	24.85	24.85	14	6,775	0.21%
2021/10/26	10	25.40	36	25.21	25.10	-26	6,809	-0.38%
2021/10/25	20.6	25.00	12	25.05	25.05	8.6	6,845	0.13%
2021/10/22	15	25.03	3	25.35	24.80	12	6,955	0.17%
2021/10/21	12	25.79	0	0.00	25.50	12	7,011	0.17%
2021/10/20	2	26.00	13	26.13	26.35	-11	6,926	-0.16%
2021/10/19	10	25.25	21	25.26	25.35	-11	6,833	-0.16%
2021/10/18	3.7	25.35	3	25.65	25.20	0.7	6,903	0.01%
2021/10/15	4	25.51	14	25.89	25.30	-10	6,979	-0.14%
2021/10/14	30	24.53	0	0.00	24.65	30	6,956	0.43%
2021/10/13	15	24.46	3	24.55	24.55	12	7,165	0.17%
2021/10/12	0	0.00	11	25.27	25.30	-11	7,243	-0.15%
2021/10/08	1	26.00	0	0.00	25.85	1	7,302	0.01%
2021/10/07	0	0.00	8	26.09	26.10	-8	7,418	-0.11%
2021/10/06	33	25.58	1	25.60	25.55	32	7,528	0.43%
2021/10/05	25	24.64	2	24.28	25.00	23	7,713	0.30%
2021/10/04	62	25.33	4	25.45	24.80	58	7,782	0.75%
2021/10/01	16	26.72	39	27.23	26.15	-23	7,827	-0.29%
2021/09/30	1	27.00	30	26.82	26.75	-29	7,689	-0.38%
2021/09/29	10	26.25	10	26.65	26.55	0	7,694	0.00%
2021/09/28	19	26.01	0	0.00	26.20	19	7,782	0.24%
2021/09/27	0	0.00	6	26.25	26.35	-6	8,029	-0.07%
2021/09/24	10	25.20	0	0.00	25.20	10	8,368	0.12%
2021/09/23	1	25.20	2	25.20	25.20	-1	9,097	-0.01%
2021/09/22	26	25.26	0.1	25.10	25.15	25.9	10,530	0.25%
2021/09/17	25	26.49	15	26.13	25.95	10	11,245	0.09%
2021/09/16	21.1	27.07	17	27.66	26.95	4.1	11,377	0.04%
2021/09/15	0	0.00	12	26.45	26.60	-12	11,345	-0.11%
2021/09/14	7	26.08	1	25.85	25.80	6	11,464	0.05%
2021/09/13	18	26.10	0	0.00	26.20	18	11,873	0.15%
2021/09/08	0	0.00	4	25.50	24.80	-4	12,510	-0.03%
2021/09/06	5	25.99	0	0.00	25.50	5	13,110	0.04%
2021/09/03	0	0.00	10	26.05	26.05	-10	13,308	-0.08%
2021/08/31	22	26.55	2	26.43	26.55	20	13,779	0.15%
2021/08/30	1	26.35	4	26.21	26.05	-3	14,013	-0.02%
2021/08/27	2	25.55	2.2	25.66	26.05	-0.2	14,229	0.00%
2021/08/26	3.2	25.75	2	25.70	25.55	1.2	14,485	0.01%
2021/08/25	1	25.70	1.1	25.55	25.70	-0.1	14,827	0.00%
2021/08/24	0	0.00	1	25.50	25.35	-1	15,153	-0.01%
2021/08/20	1	23.85	3	24.13	24.25	-2	16,902	-0.01%
2021/08/19	1	24.25	0	0.00	24.05	1	17,534	0.01%
2021/08/18	6	24.66	16	24.13	25.05	-10	18,007	-0.06%
2021/08/17	7	24.81	5	24.73	24.20	2	18,263	0.01%
2021/08/16	10	25.00	3	24.95	24.75	7	18,509	0.04%
2021/08/13	3	26.48	1	26.25	26.10	2	18,716	0.01%
2021/08/12	5	26.92	0	0.00	26.95	5	19,189	0.03%
2021/08/11	2	27.03	11	27.03	26.65	-9	20,136	-0.04%
2021/08/10	5	27.74	3	27.83	27.45	2	20,604	0.01%
2021/08/09	2	28.28	1.5	28.39	28.20	0.5	21,128	0.00%
2021/08/05	29	28.30	2	28.18	28.15	27	22,721	0.12%
2021/08/04	9	28.74	11	28.60	28.70	-2	23,284	-0.01%
2021/08/03	31	28.85	73.1	28.88	29.20	-42.1	24,071	-0.17%
2021/08/02	0	0.00	2	27.90	27.90	-2	24,733	-0.01%
2021/07/30	13	27.77	1	27.60	27.20	12	25,744	0.05%
2021/07/29	3	27.23	6	27.35	27.55	-3	28,156	-0.01%
2021/07/28	20	26.76	15	26.81	27.00	5	29,707	0.02%
2021/07/27	2.3	28.03	8.2	27.84	27.75	-5.9	30,748	-0.02%
2021/07/26	15	27.87	3	28.00	27.70	12	31,611	0.04%
2021/07/23	12	27.48	16	27.58	27.70	-4	33,122	-0.01%
2021/07/22	18	27.15	1	27.05	27.05	17	34,888	0.05%
2021/07/21	16	27.64	3	27.30	27.25	13	36,962	0.04%
2021/07/20	42	28.27	59	28.19	28.10	-17	38,096	-0.04%
2021/07/19	14	29.20	21	29.15	28.95	-7	39,502	-0.02%
2021/07/16	39	28.97	47	28.94	28.90	-8	41,385	-0.02%
2021/07/15	23	28.16	20	28.59	28.95	3	41,753	0.01%
2021/07/14	48	27.90	41	27.84	27.80	7	42,839	0.02%
2021/07/13	19	28.76	21	28.78	28.30	-2	43,760	0.00%
2021/07/12	115	29.68	128	29.76	29.15	-13	44,544	-0.03%	大買/大賣/
2021/07/09	3	28.70	0	0.00	28.80	3	44,484	0.01%
2021/07/08	13	28.80	10	28.99	29.30	3	44,900	0.01%
2021/07/07	20	28.83	22	28.55	28.40	-2	45,354	0.00%
2021/07/06	17	29.37	42	29.20	29.10	-25	46,245	-0.05%
2021/07/05	59	29.84	13	29.56	29.55	46	46,413	0.10%
2021/07/02	84	29.92	90	30.12	29.65	-6	46,846	-0.01%
2021/07/01	11	30.18	52	30.44	29.50	-41	47,282	-0.09%
2021/06/30	69	31.13	80.1	30.79	30.50	-11.1	46,959	-0.02%
2021/06/29	186.1	30.89	110	30.89	31.30	76.1	46,253	0.16%	大買/大賣/
2021/06/28	64	29.37	46.5	29.71	29.90	17.5	44,851	0.04%
2021/06/25	13	28.60	4.1	28.81	28.20	9	44,130	0.02%
2021/06/24	4	28.45	25	28.05	28.45	-21	44,060	-0.05%
2021/06/23	0	0.00	6	27.47	27.45	-6	43,780	-0.01%
2021/06/22	26	27.73	9	28.00	27.70	17	43,618	0.04%
2021/06/21	60.1	26.88	20	26.82	26.75	40.1	43,200	0.09%
2021/06/18	16.3	27.80	19	27.62	27.55	-2.8	42,998	-0.01%
2021/06/17	3	28.38	2	28.20	28.45	1	42,814	0.00%
2021/06/16	22.2	29.20	13.6	29.04	28.35	8.6	42,749	0.02%
2021/06/15	5	29.23	16	29.14	29.20	-11	42,399	-0.03%
2021/06/11	35	29.12	7	29.07	28.40	28	42,182	0.07%
2021/06/09	5	28.58	1	29.00	28.50	4	41,841	0.01%
2021/06/08	38.2	29.46	31.1	29.06	28.95	7.1	41,819	0.02%
2021/06/07	6.1	28.55	17	28.73	29.00	-10.9	41,699	-0.03%
2021/06/04	24.2	28.98	15	29.10	28.70	9.2	41,580	0.02%
2021/06/03	53	29.67	43	29.85	29.65	10	41,396	0.02%
2021/06/02	21.2	29.46	14	29.36	29.65	7.1	41,181	0.02%
2021/06/01	94.2	29.09	44	29.21	29.15	50.2	40,922	0.12%
2021/05/31	51.3	29.58	66	29.75	29.30	-14.7	40,676	-0.04%
2021/05/28	95	28.41	89.1	28.46	28.25	6	40,142	0.01%
2021/05/27	44	27.19	43	27.35	26.90	1	39,266	0.00%
2021/05/26	23.3	26.10	42	26.19	26.80	-18.7	38,735	-0.05%
2021/05/25	54	25.63	47	25.69	25.80	7	38,339	0.02%
2021/05/24	16	25.14	31	25.60	25.65	-15	38,199	-0.04%
2021/05/21	35	24.94	17	25.23	25.30	18	38,032	0.05%
2021/05/20	36.1	24.99	30	25.15	24.55	6.1	37,934	0.02%
2021/05/19	150	25.58	166	25.51	25.90	-16	37,474	-0.04%	大買/大賣/
2021/05/18	47	23.92	44	23.92	24.30	3	36,681	0.01%
2021/05/17	8	22.29	116	22.49	22.10	-108	36,245	-0.30%	大賣/鉅額交易
2021/05/14	40	25.54	40	25.28	24.55	0	35,672	0.00%
2021/05/13	100.2	25.51	41	25.55	25.35	59.2	34,903	0.17%
2021/05/12	65.1	28.85	56	28.65	28.15	9.1	34,109	0.03%
2021/05/11	142	32.31	91	32.48	31.25	51	33,480	0.15%	大買/
2021/05/10	97	34.53	70	34.86	34.70	27	32,591	0.08%
2021/05/07	113	34.07	144.1	33.95	33.40	-31.1	31,538	-0.10%	大買/大賣/
2021/05/06	156	35.27	130.1	35.53	34.10	25.9	30,530	0.08%	大買/大賣/
2021/05/05	77.1	33.12	203.2	33.06	34.10	-126.1	28,108	-0.45%	大賣/鉅額交易
2021/05/04	76	31.86	124	31.42	31.00	-48	26,584	-0.18%	大賣/
2021/05/03	79	34.65	103.1	34.22	33.00	-24.1	25,599	-0.09%	大賣/
2021/04/29	231	34.75	125.6	34.57	34.50	105.4	25,240	0.42%	大買/大賣/鉅額交易
2021/04/28	177	34.94	204.2	35.09	35.30	-27.2	23,841	-0.11%	大買/大賣/
2021/04/27	253	31.34	129.4	31.59	32.45	123.6	22,174	0.56%	大買/大賣/鉅額交易
2021/04/26	79.1	28.65	130.3	29.00	29.65	-51.3	20,154	-0.25%	大賣/
2021/04/23	129.1	27.69	118.1	27.31	27.00	11	19,023	0.06%	大買/大賣/
2021/04/22	149.5	26.77	176.8	26.78	27.10	-27.3	17,660	-0.15%	大買/大賣/
2021/04/21	49	24.96	51.2	24.94	24.90	-2.2	15,604	-0.01%
2021/04/20	175.5	25.09	41	24.82	25.00	134.5	15,167	0.89%	大買/鉅額交易
2021/04/19	92	24.30	97.7	24.44	24.95	-5.7	14,057	-0.04%
2021/04/16	125	22.67	141.6	22.55	22.70	-16.6	13,045	-0.13%	大買/大賣/
2021/04/15	30	21.19	61.3	21.17	21.15	-31.3	12,194	-0.26%
2021/04/14	36	20.71	11	21.07	20.70	25	12,258	0.20%
2021/04/13	46	21.90	58	21.87	21.60	-12	11,966	-0.10%
2021/04/12	90	22.05	179.1	22.17	22.20	-89.1	11,508	-0.77%	大賣/
2021/04/09	26	20.61	59	20.55	20.55	-33	10,573	-0.31%
2021/04/08	55	21.29	54.5	21.30	21.10	0.5	10,310	0.00%
2021/04/07	123	20.56	58	20.76	21.00	65	9,823	0.66%	大買/
2021/04/06	18	19.96	18	19.99	19.80	0	9,588	0.00%
2021/04/01	4	19.70	3	19.78	19.70	1	9,580	0.01%
2021/03/31	10	19.85	14.8	19.81	19.80	-4.8	9,645	-0.05%
2021/03/30	0	0.00	1	19.75	19.75	-1	9,716	-0.01%
2021/03/29	17	19.89	12	19.91	19.90	5	9,995	0.05%
2021/03/26	0	0.00	11	19.46	19.60	-11	10,000	-0.11%
2021/03/25	4	19.23	2	19.30	19.10	2	10,195	0.02%
2021/03/24	6	19.25	1	19.20	19.25	5	10,302	0.05%
2021/03/23	3	19.50	8	19.44	19.30	-5	10,399	-0.05%
2021/03/22	0	0.00	6	19.69	19.75	-6	10,461	-0.06%
2021/03/19	0	19.30	5	19.27	19.25	-5	10,574	-0.05%
2021/03/18	1	19.50	3.9	19.54	19.45	-2.9	10,689	-0.03%
2021/03/17	2	19.40	10	19.55	19.45	-8	10,864	-0.07%
2021/03/16	5	19.65	20	19.70	19.65	-15	11,078	-0.14%
2021/03/15	2	19.85	3	19.90	19.75	-1	11,333	-0.01%
2021/03/12	1	19.65	15	19.73	19.70	-14	11,609	-0.12%
2021/03/11	8	19.50	7	19.47	19.35	1	11,871	0.01%
2021/03/10	42	19.70	10	19.60	19.50	32	11,945	0.27%
2021/03/09	0	0.00	11	18.99	19.00	-11	12,019	-0.09%
2021/03/08	0	0.00	30	19.50	19.20	-30	12,130	-0.25%
2021/03/05	16	19.51	7.4	19.45	19.30	8.6	12,435	0.07%
2021/03/04	12	20.02	2	19.95	20.05	10	12,882	0.08%
2021/03/03	26	20.39	28	20.29	20.20	-2	13,743	-0.01%
2021/03/02	2	19.98	24	19.99	19.70	-22	13,676	-0.16%
2021/02/26	30	20.08	2	20.25	20.05	28	14,145	0.20%
2021/02/25	0	0.00	28	20.15	20.10	-28	14,217	-0.20%
2021/02/24	47	20.09	49	20.19	20.00	-2	14,252	-0.01%
2021/02/23	1	20.05	47	20.06	20.00	-46	14,186	-0.32%
2021/02/22	18	20.04	31.2	20.10	20.10	-13.2	14,303	-0.09%
2021/02/19	31	19.46	22	19.60	19.65	9	14,180	0.06%
2021/02/18	43	19.46	34	19.50	19.60	9	14,283	0.06%
2021/02/17	10	19.15	20.3	19.18	19.25	-10.3	14,352	-0.07%
2021/02/04	12	18.53	6	18.50	18.60	6	14,728	0.04%
2021/02/03	7	18.31	8	18.53	18.10	-1	14,892	-0.01%
2021/02/02	12	18.04	5	18.05	18.30	7	15,281	0.05%
2021/02/01	26	17.88	26	17.70	18.00	0	15,529	0.00%
2021/01/29	13	18.18	18	18.35	18.00	-5	15,765	-0.03%
2021/01/28	2	18.25	7	18.26	18.15	-5	16,275	-0.03%
2021/01/27	26	18.58	0	0.00	18.60	26	16,530	0.16%
2021/01/26	35	19.04	36	18.99	18.80	-1	16,971	-0.01%
2021/01/25	21	19.10	8	19.26	19.25	13	17,313	0.08%
2021/01/22	36	18.95	41	19.00	19.20	-5	17,522	-0.03%
2021/01/21	4	17.60	8	17.91	18.10	-4	17,231	-0.02%
2021/01/20	34	17.68	16	17.73	17.35	18	17,754	0.10%
2021/01/19	29	18.66	1	18.75	18.35	28	18,033	0.16%
2021/01/18	23	17.98	6	17.40	18.00	17	18,167	0.09%
2021/01/15	23	18.07	31	17.92	17.85	-8	18,560	-0.04%
2021/01/14	14	18.81	0	0.00	18.65	14	18,778	0.07%
2021/01/13	15	18.73	0	0.00	18.70	15	18,975	0.08%
2021/01/12	15	18.95	8.2	18.65	18.60	6.8	19,213	0.04%
2021/01/11	14	19.15	11.8	19.09	19.10	2.2	19,920	0.01%
2021/01/08	33	19.00	91.5	18.91	18.90	-58.5	20,718	-0.28%
2021/01/07	127	19.44	39	19.42	19.45	88	22,688	0.39%	大買/
2021/01/06	5	18.98	3	19.27	18.70	2	24,370	0.01%
2021/01/05	39	19.56	0	0.00	19.45	39	25,785	0.15%
2021/01/04	18	19.77	8	19.75	19.70	10	27,448	0.04%
2020/12/31	20	20.18	3	20.20	20.10	17	28,462	0.06%
2020/12/30	12	20.23	23	20.28	20.30	-11	28,741	-0.04%
2020/12/29	55	20.66	46	20.87	20.45	9	29,676	0.03%
2020/12/28	16	20.16	132	20.26	20.15	-116	29,606	-0.39%	大賣/鉅額交易
2020/12/25	4	20.14	2	20.35	20.20	2	29,736	0.01%
2020/12/24	31	20.28	13.1	20.32	20.05	17.9	30,004	0.06%
2020/12/23	90	20.20	32.4	20.14	20.20	57.6	30,378	0.19%
2020/12/22	12	20.13	8	20.11	19.60	4	30,648	0.01%
2020/12/21	13	20.12	46	20.17	20.35	-33	30,718	-0.11%
2020/12/18	3.9	19.87	26.1	19.85	19.80	-22.3	30,755	-0.07%
2020/12/17	33	19.69	6.4	19.84	19.75	26.6	30,826	0.09%
2020/12/16	28	19.99	2	20.30	19.95	26	30,903	0.08%
2020/12/15	13	20.22	7.4	19.83	19.70	5.6	31,315	0.02%
2020/12/14	5	19.97	2	20.20	20.30	3	31,321	0.01%
2020/12/11	49	20.14	110.3	20.14	20.05	-61.3	31,531	-0.19%	大賣/
2020/12/10	83	20.63	33	20.71	20.50	50	32,173	0.16%
2020/12/09	76	20.79	22	20.98	20.55	54	32,638	0.17%
2020/12/08	12.8	20.96	12	21.11	20.95	0.8	34,293	0.00%
2020/12/07	40	20.93	18	20.91	20.85	22	34,691	0.06%
2020/12/04	8	20.70	6	20.81	20.65	2	35,454	0.01%
2020/12/03	21.1	20.76	53.2	20.85	20.60	-32.1	36,695	-0.09%
2020/12/02	18	20.64	5	20.60	20.60	13	37,887	0.03%
2020/12/01	20	21.28	38	21.17	20.85	-18	38,339	-0.05%
2020/11/30	44	21.42	39.6	21.37	21.35	4.4	38,761	0.01%
2020/11/27	118	20.79	208	20.76	20.80	-90	38,628	-0.23%	大買/大賣/
2020/11/26	51	19.82	13	20.03	19.85	38	38,010	0.10%
2020/11/25	15.3	20.05	42.8	20.07	19.90	-27.5	38,502	-0.07%
2020/11/24	17	19.43	12.2	19.30	19.45	4.8	38,115	0.01%
2020/11/23	13	19.18	55	19.14	19.15	-42	38,060	-0.11%
2020/11/20	63	18.99	13	19.01	19.00	50	38,056	0.13%
2020/11/19	39	19.16	14	19.09	19.20	25	38,234	0.07%
2020/11/18	8	19.03	3	18.90	18.85	5	38,335	0.01%
2020/11/17	7.1	19.08	16	19.04	18.90	-8.9	38,556	-0.02%
2020/11/16	35	19.00	17	18.98	18.85	18	38,716	0.05%
2020/11/13	13	19.15	27	18.90	19.35	-14	39,033	-0.04%
2020/11/12	27	18.68	31	18.88	18.70	-4	39,568	-0.01%
2020/11/11	9	19.08	17	19.11	19.20	-8	39,631	-0.02%
2020/11/10	99	19.49	59	19.54	19.20	40	39,666	0.10%
2020/11/09	108	20.13	62	20.24	20.10	46	39,412	0.12%	大買/
2020/11/06	18	20.30	19	20.13	20.15	-1	39,594	0.00%
2020/11/05	90	20.63	35	20.57	20.45	55	40,590	0.14%
2020/11/04	13	20.25	13	20.16	20.05	0	40,637	0.00%
2020/11/03	33	20.56	19	20.59	20.45	14	41,046	0.03%
2020/11/02	27	19.89	195	19.96	19.95	-168	40,889	-0.41%	大賣/鉅額交易
2020/10/30	28	20.57	120	20.17	20.10	-92	40,665	-0.23%	大賣/
2020/10/29	23	20.34	9	20.53	20.60	14	41,076	0.03%
2020/10/28	56	21.08	47	20.91	20.60	9	41,354	0.02%
2020/10/27	34	20.64	27.2	20.63	20.45	6.8	40,705	0.02%
2020/10/26	29	20.68	92.3	20.63	20.60	-63.3	40,295	-0.16%
2020/10/23	34	21.14	62	21.02	20.85	-28	40,027	-0.07%
2020/10/22	45	20.65	54	20.58	20.60	-9	39,509	-0.02%
2020/10/21	25	20.82	71	20.82	20.55	-46	39,134	-0.12%
2020/10/20	85	20.82	37	20.81	20.85	48	38,902	0.12%
2020/10/19	82	20.92	57	20.91	21.10	25	38,609	0.06%
2020/10/16	68	21.15	61	21.08	20.60	7	37,892	0.02%
2020/10/15	274	21.41	224.3	21.71	21.85	49.7	37,047	0.13%	大買/大賣/
2020/10/14	137	21.26	96.1	21.57	21.00	40.9	34,946	0.12%	大買/
2020/10/13	85	20.09	44	19.99	20.00	41	32,964	0.12%
2020/10/12	58	19.99	121.1	20.12	20.45	-63.1	31,353	-0.20%	大賣/
2020/10/08	33	18.74	102	18.62	18.60	-69	29,686	-0.23%	大賣/
2020/10/07	53	17.85	19.2	17.96	17.85	33.8	28,511	0.12%
2020/10/06	75	18.01	118	17.99	17.80	-43	28,220	-0.15%	大賣/
2020/10/05	93	17.18	70	17.37	17.55	23	27,286	0.08%
2020/09/30	22	17.10	9.6	17.01	17.10	12.4	27,209	0.05%
2020/09/29	22	17.26	11	16.96	16.80	11	27,101	0.04%
2020/09/28	27	16.94	28	17.00	17.00	-1	26,757	0.00%
2020/09/25	64	16.44	166	16.34	16.10	-102	26,283	-0.39%	大賣/鉅額交易
2020/09/24	19	17.01	27	16.95	16.75	-8	25,687	-0.03%
2020/09/23	39	16.95	10	16.97	17.05	29	25,407	0.11%
2020/09/22	22	16.71	50	16.68	16.85	-28	25,149	-0.11%
2020/09/21	90	16.97	34	16.93	16.85	56	25,138	0.22%
2020/09/18	68	17.43	56	17.10	17.00	12	24,931	0.05%
2020/09/17	115	16.92	106	17.00	17.00	9	24,366	0.04%	大買/大賣/
2020/09/16	68	16.90	37	16.82	17.05	31	24,148	0.13%
2020/09/15	149	17.28	145	17.09	17.00	4	23,753	0.02%	大買/大賣/
2020/09/14	96	16.77	37.2	16.70	16.60	58.8	22,933	0.26%
2020/09/11	164	17.61	251	17.48	17.45	-87	22,205	-0.39%	大買/大賣/
2020/09/10	51	16.94	99	17.00	17.05	-48	20,392	-0.24%
2020/09/09	63	16.60	126.5	16.43	16.80	-63.5	19,644	-0.32%	大賣/
2020/09/08	204	16.31	78	16.42	16.05	126	18,507	0.68%	大買/鉅額交易
2020/09/07	75	16.41	150.6	16.31	16.90	-75.6	17,118	-0.44%	大賣/
2020/09/04	38	15.46	41	15.45	15.40	-3	15,736	-0.02%
2020/09/03	75	15.35	169	15.31	15.55	-94	15,095	-0.62%	大賣/
2020/09/02	20	15.03	38	14.99	15.15	-18	14,301	-0.13%
2020/09/01	13	14.98	16	14.71	14.65	-3	13,840	-0.02%
2020/08/31	263	15.00	14	15.03	14.95	249	13,480	1.85%	大買/鉅額交易
2020/08/28	18	14.35	19	14.54	14.45	-1	12,728	-0.01%
2020/08/27	8	14.60	11	14.75	14.35	-3	12,568	-0.02%
2020/08/26	2	14.68	2	14.60	14.60	0	12,399	0.00%
2020/08/25	19	14.71	49	14.59	14.60	-30	12,238	-0.25%
2020/08/24	23	14.48	23	14.42	14.55	0	11,913	0.00%
2020/08/21	32	14.39	36	14.29	14.40	-4	11,655	-0.03%
2020/08/20	31	13.69	38	13.85	13.90	-7	11,333	-0.06%
2020/08/19	34	14.71	18	14.51	14.35	16	10,965	0.15%
2020/08/18	73	14.89	51	15.04	14.85	22	10,457	0.21%
2020/08/17	27	14.39	13	14.34	14.40	14	9,697	0.14%
2020/08/14	54	13.99	5	13.74	13.90	49	9,298	0.53%
2020/08/13	25	13.96	10	13.92	13.70	15	9,005	0.17%
2020/08/12	50	14.23	35.7	14.17	14.10	14.3	8,795	0.16%
2020/08/11	315	15.01	41.2	14.47	14.20	273.8	8,377	3.27%	大買/鉅額交易
2020/08/10	12	14.71	89	14.83	15.05	-77	7,094	-1.09%
2020/08/07	26	13.48	70.1	13.56	13.70	-44.1	6,479	-0.68%
2020/08/06	14	12.83	32	13.01	13.10	-18	5,856	-0.31%
2020/08/05	40	12.80	9	12.86	12.90	31	5,551	0.56%
2020/08/04	63	12.90	20	12.86	12.85	43	5,409	0.79%
2020/08/03	27	11.91	60.2	12.11	12.30	-33.2	4,639	-0.72%
2020/07/30	0	0.00	57	11.10	11.10	-57	4,377	-1.30%
2020/07/29	5	10.95	0	0.00	10.90	5	4,512	0.11%
2020/07/28	0	0.00	135	10.81	10.75	-135	4,506	-3.00%	大賣/鉅額交易
2020/07/24	5	11.00	0.4	10.95	10.95	4.6	4,486	0.10%
2020/07/22	21	11.25	0	0.00	11.15	21	4,464	0.47%
2020/07/21	0	0.00	32.1	11.10	11.10	-32.1	4,394	-0.73%
2020/07/20	3	10.80	3	10.75	10.95	0	4,380	0.00%
2020/07/17	1	11.00	3	11.25	10.95	-2	4,381	-0.05%
2020/07/16	0	0.00	4	11.15	11.15	-4	4,364	-0.09%
2020/07/15	7	11.60	3	11.48	11.25	4	4,316	0.09%
2020/07/10	7	11.24	3.4	11.23	11.20	3.6	4,071	0.09%
2020/07/09	45	11.51	25	11.40	11.70	20	3,952	0.51%
2020/07/08	0	0.00	32	11.11	11.20	-32	3,630	-0.88%
2020/07/07	0	0.00	16.9	10.89	10.95	-16.9	3,524	-0.48%
2020/07/02	22	11.01	52	10.94	10.85	-30	3,486	-0.86%
2020/07/01	0	0.00	5	10.75	10.90	-5	3,448	-0.14%
2020/06/30	22	10.85	2	10.93	10.85	20	3,416	0.59%
2020/06/23	14	10.54	0	0.00	10.55	14	3,235	0.43%
2020/06/22	0	0.00	1	10.60	10.65	-1	3,241	-0.03%
2020/06/19	0	0.00	2	10.60	10.60	-2	3,280	-0.06%
2020/06/18	0	0.00	1	10.55	10.60	-1	3,249	-0.03%
2020/06/17	46	10.85	21	10.92	10.65	25	3,227	0.77%
2020/06/16	0	0.00	1	10.35	10.40	-1	3,116	-0.03%
2020/06/15	2	10.30	1.3	10.29	10.25	0.8	3,177	0.02%
2020/06/12	2	10.20	0	0.00	10.25	2	3,202	0.06%
2020/06/08	1	10.95	0	0.00	10.85	1	3,295	0.03%
2020/06/05	0	0.00	10	10.85	10.90	-10	3,282	-0.30%
2020/06/02	13	10.73	0	0.00	10.70	13	3,320	0.39%
2020/05/28	6	10.81	4	10.85	10.75	2	3,320	0.06%
2020/05/27	36	10.65	0	0.00	10.60	36	3,257	1.11%
2020/05/26	0	0.00	10	10.55	10.60	-10	3,276	-0.31%
2020/05/25	0	0.00	2	10.75	10.70	-2	3,271	-0.06%
2020/05/22	2	10.40	20	10.31	10.30	-18	3,226	-0.56%
2020/05/20	1	10.55	2.3	10.68	10.60	-1.3	3,208	-0.04%
2020/05/19	11.5	10.85	1	10.75	10.75	10.5	3,191	0.33%
2020/05/18	0.5	10.75	1	10.80	10.75	-0.5	3,178	-0.02%
2020/05/15	9	10.64	14	10.45	10.40	-5	3,123	-0.16%
2020/05/14	10	10.74	14	10.53	10.50	-4	3,102	-0.13%
2020/05/13	10	10.83	10	10.71	10.95	0	3,060	0.00%
2020/05/11	0	0.00	38.2	10.95	10.95	-38.2	2,978	-1.28%
2020/05/08	17	10.70	12	10.70	10.65	5	2,932	0.17%
2020/05/07	14	10.56	18	10.64	10.65	-4	2,927	-0.14%
2020/05/06	23	10.90	44	10.89	10.60	-21	2,909	-0.72%
2020/05/05	5	10.65	49	10.35	10.65	-44	2,599	-1.69%
2020/05/04	0	0.00	8	9.67	9.69	-8	2,448	-0.33%
2020/04/30	0	0.00	23	9.85	9.85	-23	2,459	-0.94%
2020/04/29	5	9.56	3	9.61	9.71	2	2,468	0.08%
2020/04/28	0	0.00	8	9.47	9.49	-8	2,470	-0.32%
2020/04/27	21	9.47	0	0.00	9.56	21	2,545	0.82%
2020/04/24	0	0.00	22	9.30	9.30	-22	2,553	-0.86%
2020/04/23	16	9.17	5	9.19	9.21	11	2,570	0.43%
2020/04/22	8	8.86	10	9.00	9.03	-2	2,659	-0.08%
2020/04/17	5	9.30	1	9.43	9.28	4	2,856	0.14%
2020/04/16	1	9.29	0	0.00	9.30	1	2,873	0.03%
2020/04/14	0	0.00	12	9.25	9.31	-12	2,908	-0.41%
2020/04/13	7	9.07	6	9.05	9.08	1	2,918	0.03%
2020/04/10	0	0.00	1	9.07	9.17	-1	2,931	-0.03%
2020/04/09	3	8.79	0	0.00	8.78	3	2,954	0.10%
2020/04/08	0	0.00	2	8.57	8.80	-2	2,996	-0.07%
2020/04/07	4	8.55	0	0.00	8.50	4	2,997	0.13%
2020/04/01	0	0.00	2	8.29	8.38	-2	3,094	-0.06%
2020/03/31	0	0.00	5	8.30	8.24	-5	3,098	-0.16%
2020/03/30	5	8.07	0	0.00	8.28	5	3,126	0.16%
2020/03/27	0	0.00	11	8.41	8.28	-11	3,348	-0.33%
2020/03/26	17	8.14	0	0.00	8.20	17	3,430	0.50%
2020/03/25	0	0.00	7	8.23	8.21	-7	3,452	-0.20%
2020/03/24	3	7.77	5	7.71	7.76	-2	3,412	-0.06%
2020/03/23	8	7.29	0	0.00	7.33	8	3,446	0.23%
2020/03/20	0	0.00	0	7.51	7.51	0	3,451	0.00%
2020/03/19	38	7.00	7	6.93	6.97	31	3,423	0.91%
2020/03/17	2	7.67	0	0.00	7.66	2	3,319	0.06%
2020/03/16	2	8.40	0	0.00	8.12	2	3,266	0.06%
2020/03/13	35	8.20	1	8.30	8.40	34	3,239	1.05%
2020/03/11	2	9.60	0	0.00	9.62	2	3,108	0.06%
2020/03/10	2	9.44	0	0.00	9.61	2	3,089	0.06%
2020/03/09	15	9.90	0	0.00	9.70	15	3,046	0.49%
2020/03/04	15	10.05	15	10.05	10.05	0	3,006	0.00%
2020/02/27	25	10.35	0	0.00	10.15	25	2,932	0.85%
2020/02/26	1	10.35	0	0.00	10.40	1	2,909	0.03%
2020/02/13	0	0.00	1	10.75	10.80	-1	2,962	-0.03%
2020/02/12	5	10.75	0	0.00	10.75	5	2,935	0.17%
2020/02/07	0	0.00	1	10.85	10.85	-1	2,894	-0.03%
2020/02/06	0	0.00	6	11.15	11.05	-6	2,909	-0.21%
2020/02/04	0	0.00	8	11.05	11.15	-8	2,859	-0.28%
2020/02/03	20	10.86	8	10.90	10.90	12	2,993	0.40%
2020/01/30	27	11.19	4	11.10	11.05	23	2,920	0.79%
2020/01/20	0	0.00	1	11.95	11.95	-1	2,828	-0.04%
2020/01/17	5	11.95	0	0.00	12.00	5	2,792	0.18%
2020/01/16	0	0.00	100	11.90	12.00	-100	2,755	-3.63%
2020/01/15	1	11.85	0	0.00	11.80	1	2,651	0.04%
2020/01/14	0	0.00	2	11.80	11.80	-2	2,591	-0.08%
2020/01/13	9	11.71	2	11.70	11.85	7	2,536	0.28%
2020/01/10	0	0.00	0.6	11.30	11.30	-0.6	2,415	-0.02%
2020/01/09	0	0.00	45	11.40	11.35	-45	2,377	-1.89%
2020/01/07	0	0.00	5	11.30	11.35	-5	2,391	-0.21%
2020/01/06	0	0.00	2	11.25	11.25	-2	2,374	-0.08%
2020/01/03	5	11.46	7	11.40	11.50	-2	2,340	-0.09%
2019/12/30	2	11.25	0.4	11.30	11.40	1.6	2,244	0.07%
2019/12/26	0	0.00	1	11.00	11.00	-1	2,111	-0.05%
2019/12/25	1	11.05	6	11.00	11.05	-5	2,092	-0.24%
2019/12/24	3	11.42	2.1	11.15	11.15	0.9	2,058	0.04%
2019/12/23	10	10.93	4	10.95	11.10	6	1,822	0.33%
2019/12/17	2	10.55	0	0.00	10.60	2	1,645	0.12%
2019/12/16	0	0.00	1	10.45	10.50	-1	1,665	-0.06%
2019/12/10	0	0.00	10.2	10.55	10.55	-10.2	1,774	-0.58%
2019/12/04	0	0.00	39.1	10.49	10.50	-39.1	1,762	-2.22%
2019/11/25	10	10.75	0	0.00	10.70	10	1,822	0.55%
2019/11/22	1	10.70	3	10.78	10.70	-2	1,809	-0.11%
2019/11/19	32	10.55	0	0.00	10.60	32	1,797	1.78%
2019/11/18	0	0.00	2	10.60	10.60	-2	1,810	-0.11%
2019/11/13	0.1	10.70	0	0.00	10.70	0.1	1,799	0.00%
2019/11/12	60	10.65	0	0.00	10.70	60	1,778	3.37%
2019/11/11	0	0.00	5	10.65	10.60	-5	1,764	-0.28%
2019/11/08	3	10.55	0.2	10.65	10.65	2.8	1,758	0.16%
2019/11/07	0	0.00	5	10.55	10.60	-5	1,753	-0.29%
2019/11/06	50	10.60	5	10.65	10.65	45	1,746	2.58%
2019/11/05	12	10.79	5	10.75	10.65	7	1,725	0.41%
2019/11/04	0	0.00	3	10.57	10.55	-3	1,688	-0.18%
2019/11/01	0	0.00	10	10.60	10.60	-10	1,706	-0.59%
2019/10/31	4	10.76	3	10.75	10.65	1	1,739	0.06%
2019/10/25	0	0.00	2	10.55	10.60	-2	1,601	-0.12%
2019/10/23	16	10.50	0	0.00	10.60	16	1,623	0.99%
2019/10/22	0	0.00	0	10.60	10.55	0	1,641	0.00%
2019/10/21	0	0.00	0.1	10.60	10.60	-0.1	1,708	-0.01%
2019/10/18	0	0.00	1	10.60	10.40	-1	1,743	-0.06%
2019/10/17	2	10.75	0	0.00	10.70	2	1,746	0.11%
2019/10/16	5	10.70	0	0.00	10.65	5	1,764	0.28%
2019/10/09	0	0.00	3	10.50	10.50	-3	1,876	-0.16%
2019/10/08	3	10.90	0	0.00	10.50	3	1,881	0.16%
2019/10/02	0	0.00	2	10.75	10.70	-2	1,903	-0.11%
2019/10/01	0	0.00	5	10.70	10.70	-5	1,908	-0.26%
2019/09/26	1	10.80	0	0.00	10.75	1	1,916	0.05%
2019/09/25	2	10.75	0	0.00	10.75	2	1,925	0.10%
2019/09/24	5	10.85	0	0.00	10.75	5	1,940	0.26%
2019/09/23	7	10.94	0	0.00	10.90	7	1,941	0.36%
2019/09/19	0	0.00	1	10.95	10.80	-1	1,913	-0.05%
2019/09/18	4	10.96	20	10.94	10.95	-16	1,891	-0.85%
2019/09/17	10	10.55	0	0.00	10.50	10	1,807	0.55%
2019/09/16	0	0.00	0.1	10.60	10.50	-0.1	1,834	0.00%
2019/09/11	2	10.45	0	0.00	10.45	2	1,825	0.11%
2019/09/10	0	0.00	12	10.50	10.45	-12	1,830	-0.66%
2019/09/09	0	0.00	3	10.48	10.50	-3	1,833	-0.16%
2019/09/05	9	10.51	20	10.50	10.50	-11	1,845	-0.60%
2019/09/04	7	10.55	13	10.62	10.60	-6	1,840	-0.33%
2019/08/30	1	10.00	0	0.00	10.00	1	1,827	0.05%
2019/08/29	0	0.00	3	10.00	10.00	-3	1,956	-0.15%
2019/08/23	1	10.05	0	0.00	10.05	1	2,175	0.05%
2019/08/21	11	10.10	0	0.00	10.10	11	2,137	0.51%
2019/08/15	3	9.91	0	0.00	9.95	3	2,269	0.13%
2019/08/06	18	9.95	1	9.93	10.10	17	2,453	0.69%
2019/08/05	1	10.45	1	10.40	10.30	0	2,442	0.00%
2019/08/02	0	0.00	2	11.05	11.00	-2	2,428	-0.08%
2019/07/31	5	11.10	10	11.10	11.20	-5	2,411	-0.21%
2019/07/30	0	0.00	10	11.15	11.20	-10	2,416	-0.41%
2019/07/29	0	0.00	20	11.25	11.30	-20	2,427	-0.82%
2019/07/25	0	0.00	2	11.10	11.10	-2	2,526	-0.08%
2019/07/19	1	11.25	5	11.30	11.35	-4	2,399	-0.17%
2019/07/18	5	11.35	0	0.00	11.25	5	2,438	0.21%
2019/07/17	10	11.46	0	0.00	11.35	10	2,458	0.41%
2019/07/16	10	11.30	0	0.00	11.35	10	2,424	0.41%
2019/07/15	0	0.00	6	11.15	11.15	-6	2,353	-0.25%
2019/07/10	0	0.00	10	11.15	11.15	-10	2,363	-0.42%
2019/07/09	3	11.10	30	11.03	11.15	-27	2,377	-1.14%
2019/07/08	1	11.00	0	0.00	11.00	1	2,389	0.04%
2019/07/05	0	0.00	2	11.00	11.00	-2	2,407	-0.08%
2019/07/04	10	11.00	0	0.00	11.00	10	2,411	0.41%
2019/07/02	10	11.00	0	0.00	10.95	10	2,411	0.41%
2019/07/01	3	11.00	7	11.02	10.90	-4	2,405	-0.17%
2019/06/28	0	0.00	10	10.95	10.90	-10	2,399	-0.42%
2019/06/26	3	10.98	0	0.00	11.00	3	2,438	0.12%
2019/06/11	0	0.00	37	11.22	11.20	-37	2,796	-1.32%
2019/06/05	9	11.45	0	0.00	11.50	9	2,834	0.32%
2019/06/04	23	11.50	3	11.65	11.40	20	2,734	0.73%
2019/05/31	4	11.43	0	0.00	11.30	4	2,597	0.15%
2019/05/29	2	11.25	0	0.00	11.15	2	2,559	0.08%
2019/05/27	6	11.45	0	0.00	11.40	6	2,533	0.24%
2019/05/24	0	0.00	3	11.30	11.25	-3	2,488	-0.12%
2019/05/23	0	0.00	38	11.24	11.10	-38	2,464	-1.54%
2019/05/21	23	11.23	3	11.18	11.20	20	2,449	0.82%
2019/05/14	0	0.00	21	10.50	10.70	-21	2,626	-0.80%
2019/05/10	0	0.00	10	10.85	10.75	-10	2,876	-0.35%
2019/05/08	10	11.05	0	0.00	11.05	10	2,866	0.35%
2019/05/03	21	11.35	15	11.33	11.20	6	2,934	0.20%
2019/04/30	1	10.80	0	0.00	10.90	1	2,817	0.04%
2019/04/26	5	10.85	0	0.00	10.95	5	2,835	0.18%
2019/04/25	0	0.00	5	10.95	10.90	-5	2,834	-0.18%
2019/04/24	2	10.95	0	0.00	10.95	2	2,826	0.07%
2019/04/23	5	11.00	0	0.00	11.05	5	2,772	0.18%
2019/04/22	5	10.95	0	0.00	10.90	5	2,732	0.18%
2019/04/19	0	0.00	21	10.50	10.55	-21	2,662	-0.79%
2019/04/18	15	10.67	5	10.60	10.45	10	2,692	0.37%
2019/04/17	0	0.00	20	10.65	10.75	-20	2,699	-0.74%
2019/04/16	0	0.00	22	10.55	10.55	-22	2,683	-0.82%
2019/04/12	5	10.88	0	0.00	10.70	5	2,721	0.18%
2019/04/11	0	0.00	5	11.15	11.05	-5	2,684	-0.19%
2019/04/10	0	0.00	5	11.10	11.05	-5	2,662	-0.19%
2019/04/09	0	11.05	5	11.20	11.10	-5	2,657	-0.19%
2019/04/03	0	0.00	5	11.20	11.20	-5	2,670	-0.19%
2019/03/28	0	0.00	1	11.20	11.10	-1	2,918	-0.03%
2019/03/27	22	11.25	5	11.20	11.20	17	2,941	0.58%
2019/03/26	5	11.05	1	11.05	11.10	4	2,923	0.14%
2019/03/25	0	0.00	2	11.05	11.10	-2	2,915	-0.07%
2019/03/22	0	0.00	2	11.25	11.20	-2	2,909	-0.07%
2019/03/21	20	11.53	0	0.00	11.55	20	2,866	0.70%
2019/03/20	5	11.50	3	11.40	11.50	2	2,793	0.07%
2019/03/19	40	11.43	8	11.31	11.60	32	2,792	1.15%
2019/03/15	5	11.10	2	11.15	11.10	3	2,618	0.11%
2019/03/14	2	11.15	0	0.00	11.10	2	2,618	0.08%
2019/03/08	10	11.10	0	0.00	11.05	10	2,648	0.38%
2019/02/25	0	0.00	10	11.00	10.95	-10	2,808	-0.36%
2019/02/22	0	0.00	5	11.00	10.95	-5	2,804	-0.18%
2019/02/18	0	0.00	1	10.90	10.80	-1	2,767	-0.04%
2019/02/15	10	11.30	10	11.45	10.95	0	2,854	0.00%
2019/02/13	0	0.00	4	11.20	11.25	-4	2,703	-0.15%
2019/02/12	1	10.95	5	10.85	11.25	-4	2,610	-0.15%
2019/01/30	0	0.00	5	10.24	10.15	-5	2,352	-0.21%
2019/01/29	1	10.25	5	10.20	10.25	-4	2,351	-0.17%
2019/01/28	0	0.00	1	10.15	10.15	-1	2,373	-0.04%
2019/01/25	0	0.00	8	10.24	10.15	-8	2,421	-0.33%
2019/01/24	4	10.29	10	10.20	10.20	-6	2,450	-0.24%
2019/01/22	0	0.00	1	9.87	9.87	-1	2,425	-0.04%
2019/01/16	5	10.00	0	0.00	10.00	5	2,602	0.19%
2019/01/15	0	0.00	6	10.09	10.05	-6	2,613	-0.23%
2019/01/11	0	0.00	1	10.00	10.10	-1	2,654	-0.04%
2019/01/09	0	0.00	10	10.08	10.15	-10	2,668	-0.37%
2019/01/07	1	9.88	0	0.00	9.88	1	2,705	0.04%
2019/01/03	0	0.00	2	9.97	9.91	-2	2,791	-0.07%
2018/12/26	3	10.33	0	0.00	10.15	3	2,960	0.10%
2018/12/24	0	0.00	2	10.65	10.65	-2	3,288	-0.06%
2018/12/22	11	10.73	7	10.72	10.70	4	3,335	0.12%
2018/12/20	3	9.97	15	10.10	9.94	-12	3,275	-0.37%
2018/12/14	10	10.50	0	0.00	10.55	10	3,748	0.27%
2018/12/13	10	10.60	1	10.70	10.55	9	3,842	0.23%
2018/12/12	1	10.70	5	10.55	10.70	-4	3,992	-0.10%
2018/12/11	0	0.00	10	10.53	10.45	-10	4,036	-0.25%
2018/12/07	0	10.45	0	0.00	10.50	0	4,099	0.00%
2018/12/05	2	10.90	0	0.00	10.85	2	4,166	0.05%
2018/12/04	2	11.20	0	0.00	11.05	2	4,217	0.05%
2018/12/03	0	0.00	12	11.07	11.15	-12	4,232	-0.28%
2018/11/30	2	10.90	0	0.00	10.80	2	4,168	0.05%
2018/11/29	0	0.00	5	11.10	11.00	-5	4,141	-0.12%
2018/11/26	1	10.75	11	11.01	10.80	-10	4,035	-0.25%
2018/11/23	0	0.00	1	11.05	11.00	-1	4,004	-0.02%
2018/11/22	0	0.00	1	11.15	11.20	-1	3,996	-0.03%
2018/11/15	0	0.00	2	11.23	11.25	-2	4,127	-0.05%
2018/11/14	1	11.05	11	11.49	11.45	-10	4,121	-0.24%
2018/11/09	0	0.00	1	11.30	11.15	-1	4,114	-0.02%
2018/11/08	1	11.40	0	0.00	11.25	1	4,149	0.02%
2018/11/07	0	0.00	3	11.35	11.35	-3	4,174	-0.07%
2018/11/05	0	0.00	20	11.23	11.25	-20	4,362	-0.46%
2018/11/02	25	11.42	1	11.25	11.20	24	4,356	0.55%
2018/10/31	1	10.80	2	10.75	10.85	-1	4,347	-0.02%
2018/10/30	3	10.60	0	0.00	10.60	3	4,335	0.07%
2018/10/26	41	10.99	0	0.00	10.45	41	4,278	0.96%
2018/10/25	0	10.85	0	0.00	10.80	0	4,239	0.00%
2018/10/24	1	11.40	0	0.00	11.40	1	4,206	0.02%
2018/10/19	0	0.00	33	11.50	11.65	-33	4,255	-0.78%
2018/10/18	1	11.85	5	11.65	11.70	-4	4,300	-0.09%
2018/10/16	1	12.10	0	0.00	12.00	1	4,299	0.02%
2018/10/15	0	0.00	2	12.05	12.00	-2	4,320	-0.05%
2018/10/12	3	11.73	0	0.00	11.90	3	4,382	0.07%
2018/10/11	2	11.50	20	11.66	11.45	-18	4,484	-0.40%
2018/10/09	0	0.00	1	12.70	12.60	-1	4,515	-0.02%
2018/10/08	1	12.90	0	0.00	12.90	1	4,520	0.02%
2018/10/05	2	12.70	16	12.77	12.70	-14	4,527	-0.31%
2018/10/04	10	13.15	0	0.00	13.30	10	4,519	0.22%
2018/10/03	35	13.71	7	13.54	13.35	28	4,496	0.62%
2018/10/02	2	13.13	0	0.00	13.15	2	4,252	0.05%
2018/10/01	9	13.32	4	13.25	13.25	5	4,246	0.12%
2018/09/28	1	13.00	1	13.25	12.95	0	4,241	0.00%
2018/09/27	0	0.00	3	12.97	12.90	-3	4,202	-0.07%
2018/09/26	8	13.13	2	13.23	13.15	6	4,190	0.14%
2018/09/25	23	13.03	12	13.26	13.15	11	4,146	0.27%
2018/09/21	0	0.00	20	12.65	12.70	-20	3,916	-0.51%
2018/09/20	2	12.55	2	12.60	12.40	0	3,911	0.00%
2018/09/19	10	12.80	3	12.75	12.65	7	3,943	0.18%
2018/09/18	0	0.00	5	12.67	12.40	-5	3,965	-0.13%
2018/09/17	3	12.40	6	12.38	12.50	-3	3,943	-0.08%
2018/09/13	0	0.00	3	12.00	11.90	-3	3,960	-0.08%
2018/09/12	1	11.95	1	11.85	11.85	0	3,979	0.00%
2018/09/11	0	0.00	1	11.30	11.45	-1	3,978	-0.03%
2018/09/10	4	11.25	2	11.50	11.10	2	4,209	0.05%
2018/09/07	0	0.00	6	12.10	11.75	-6	4,251	-0.14%
2018/09/04	0	0.00	1	12.20	12.15	-1	5,416	-0.02%
2018/09/03	4	12.19	0	0.00	12.20	4	5,479	0.07%
2018/08/30	4	12.33	0	0.00	12.25	4	5,679	0.07%
2018/08/28	5	12.40	0	0.00	12.35	5	5,909	0.08%
2018/08/27	1	12.30	9	12.30	12.40	-8	6,233	-0.13%
2018/08/24	0	0.00	10	12.35	12.35	-10	6,373	-0.16%
2018/08/23	18	12.63	10	12.72	12.70	8	6,664	0.12%
2018/08/22	0	0.00	10	11.90	11.95	-10	7,143	-0.14%
2018/08/21	7	11.83	9	11.92	12.00	-2	7,264	-0.03%
2018/08/20	2	11.90	0	0.00	11.80	2	7,332	0.03%
2018/08/17	1	12.40	0	0.00	12.15	1	7,361	0.01%
2018/08/16	1	12.20	1	12.10	12.25	0	7,527	0.00%
2018/08/14	2	12.60	0	0.00	12.60	2	7,628	0.03%
2018/08/13	3	12.52	0	0.00	12.55	3	7,664	0.04%
2018/08/10	15	13.11	10	13.15	13.10	5	7,667	0.07%
2018/08/09	7	13.72	0	0.00	13.70	7	7,618	0.09%
2018/08/08	0	0.00	3	13.98	13.75	-3	7,762	-0.04%
2018/08/03	0	0.00	20	13.60	13.60	-20	8,417	-0.24%
2018/08/01	10	13.75	0	0.00	13.75	10	8,977	0.11%
2018/07/31	11	13.75	2	13.75	13.85	9	9,091	0.10%
2018/07/30	11	13.80	29	13.68	13.65	-18	9,151	-0.20%
2018/07/27	0	0.00	2	13.70	13.60	-2	9,351	-0.02%
2018/07/26	14	13.61	0	0.00	13.55	14	9,606	0.15%
2018/07/25	0	0.00	10	13.70	13.75	-10	10,127	-0.10%
2018/07/24	0	0.00	5	13.20	13.45	-5	10,561	-0.05%
2018/07/23	0	0.00	1	13.35	13.25	-1	10,813	-0.01%
2018/07/20	0	0.00	3	13.35	13.25	-3	11,292	-0.03%
2018/07/19	0	0.00	1	14.00	13.85	-1	11,552	-0.01%
2018/07/18	16	13.93	15	14.07	13.85	1	11,902	0.01%
2018/07/17	21	13.78	4	13.85	13.80	17	11,997	0.14%
2018/07/16	0	0.00	10	13.48	13.45	-10	12,675	-0.08%
2018/07/12	2	13.35	2	13.35	13.35	0	13,655	0.00%
2018/07/11	1	13.00	3	12.85	13.00	-2	14,145	-0.01%
2018/07/10	8	13.00	2	13.05	12.95	6	14,680	0.04%
2018/07/09	4	12.65	1	12.60	12.80	3	15,078	0.02%
2018/07/06	12	12.36	6	12.19	12.50	6	15,444	0.04%
2018/07/04	7	12.87	0	0.00	13.05	7	17,463	0.04%
2018/07/03	16	12.99	0	0.00	13.00	16	19,033	0.08%
2018/07/02	2	13.65	0	0.00	13.50	2	20,309	0.01%
2018/06/29	25	13.75	1	13.80	13.80	24	20,916	0.11%
2018/06/28	1	13.85	0	0.00	13.65	1	21,255	0.00%
2018/06/27	4	13.86	9	13.94	13.90	-5	22,255	-0.02%
2018/06/26	9	13.56	0	0.00	13.60	9	23,205	0.04%
2018/06/25	1	14.05	0	0.00	14.05	1	23,961	0.00%
2018/06/22	9	14.24	0	0.00	14.15	9	24,878	0.04%
2018/06/21	4	14.55	13	14.45	14.40	-9	24,899	-0.04%
2018/06/20	5	14.43	18	14.38	14.35	-13	24,904	-0.05%
2018/06/19	9	14.76	24	14.77	14.55	-15	24,906	-0.06%
2018/06/15	30	14.43	0	0.00	14.55	30	24,923	0.12%
2018/06/14	96	14.91	88	14.63	14.45	8	24,848	0.03%
2018/06/13	180	14.82	163	14.88	14.70	17	24,440	0.07%	大買/大賣/
2018/06/12	32	14.23	12	14.22	14.10	20	23,812	0.08%
2018/06/11	2	14.25	2	14.30	14.20	0	23,741	0.00%
2018/06/08	46	14.33	30	14.25	14.25	16	23,712	0.07%
2018/06/07	46	14.61	43	14.37	14.35	3	23,684	0.01%
2018/06/06	40	14.69	32	14.64	14.55	8	23,629	0.03%
2018/06/05	55	14.74	34	14.56	14.55	21	23,579	0.09%
2018/06/04	87	15.06	97	15.03	14.90	-10	23,514	-0.04%
2018/06/01	16	14.63	6	14.63	14.80	10	23,306	0.04%
2018/05/31	44	14.90	10	14.96	14.55	34	23,221	0.15%
2018/05/30	55	14.72	54	14.89	14.90	1	23,023	0.00%
2018/05/28	0	0.00	12	13.99	13.90	-12	22,576	-0.05%
2018/05/25	3	14.10	6	14.05	14.10	-3	22,941	-0.01%
2018/05/24	13	14.08	8	14.23	14.20	5	22,970	0.02%
2018/05/23	4	14.00	7	13.97	13.95	-3	23,027	-0.01%
2018/05/22	2	14.30	25	14.21	14.10	-23	22,983	-0.10%
2018/05/21	0	0.00	16	14.23	14.20	-16	22,997	-0.07%
2018/05/18	10	14.23	3	14.30	14.10	7	23,043	0.03%
2018/05/17	3	14.35	10	14.40	14.25	-7	23,107	-0.03%
2018/05/16	13	14.51	24	14.36	14.50	-11	23,085	-0.05%
2018/05/15	134	14.58	140	14.58	14.70	-6	23,051	-0.03%	大買/大賣/
2018/05/14	3	13.95	2	14.00	14.00	1	22,841	0.00%
2018/05/11	18	14.35	2	14.45	14.20	16	22,794	0.07%
2018/05/10	17	14.11	0	0.00	14.05	17	22,677	0.07%
2018/05/09	33	14.63	44	14.61	14.55	-11	22,549	-0.05%
2018/05/08	8	13.90	30	13.87	13.80	-22	22,331	-0.10%
2018/05/07	1	14.15	12	14.28	14.20	-11	22,303	-0.05%
2018/05/04	11	14.37	18	14.46	14.40	-7	22,270	-0.03%
2018/05/03	26	14.20	22	14.33	14.10	4	22,104	0.02%
2018/05/02	91	14.90	23	14.83	14.80	68	22,036	0.31%
2018/04/30	10	15.76	43	15.80	15.80	-33	21,551	-0.15%
2018/04/27	78	14.82	3	14.98	14.95	75	21,151	0.35%
2018/04/26	65	14.91	7	14.80	14.75	58	21,133	0.27%
2018/04/25	55	15.62	36	15.47	15.70	19	20,731	0.09%
2018/04/24	35	15.22	25	15.00	15.15	10	20,593	0.05%
2018/04/23	89	16.31	84	16.33	16.10	5	20,318	0.02%
2018/04/20	142	16.70	153	16.67	16.40	-11	20,316	-0.05%	大買/大賣/
2018/04/19	80	16.49	86	16.55	16.45	-6	20,016	-0.03%
2018/04/18	25	16.19	92	16.19	16.10	-67	20,022	-0.33%
2018/04/17	149	16.16	157	16.15	16.00	-8	21,850	-0.04%	大買/大賣/
2018/04/16	95	16.17	128	16.08	16.10	-33	22,218	-0.15%	大賣/
2018/04/13	85	16.30	16	16.39	15.90	69	22,585	0.31%
2018/04/12	78	16.11	117.4	16.03	15.95	-39.4	22,255	-0.18%	大賣/
2018/04/11	133	16.41	102	16.47	16.65	31	21,929	0.14%	大買/大賣/
2018/04/10	233	17.12	219	16.77	16.15	14	21,196	0.07%	大買/大賣/
2018/04/09	182	17.57	202	17.65	17.90	-20	19,983	-0.10%	大買/大賣/
2018/04/03	201	16.37	216	16.28	16.70	-15	18,537	-0.08%	大買/大賣/
2018/04/02	129	15.79	50	15.86	15.55	79	17,694	0.45%	大買/
2018/03/31	32	15.33	41	15.51	15.10	-9	17,151	-0.05%
2018/03/30	141	15.68	81	15.79	15.25	60	16,948	0.35%	大買/
2018/03/29	39	15.02	58	14.93	15.00	-19	15,991	-0.12%
2018/03/28	29	14.37	27	14.37	14.10	2	15,053	0.01%
2018/03/27	29	14.06	95	14.09	14.10	-66	14,266	-0.46%
2018/03/26	3	13.20	0	0.00	13.10	3	13,432	0.02%
2018/03/23	3	12.70	11	12.86	12.85	-8	13,663	-0.06%
2018/03/21	27	13.60	10	13.51	13.45	17	14,098	0.12%
2018/03/20	2	12.85	2	12.90	12.90	0	13,974	0.00%
2018/03/19	0	0.00	12	12.95	12.90	-12	14,160	-0.08%
2018/03/16	11	13.09	6	13.05	12.95	5	14,312	0.03%
2018/03/14	0	0.00	1	12.95	12.90	-1	14,940	-0.01%
2018/03/13	9	13.18	1	12.95	13.00	8	15,727	0.05%
2018/03/12	6	12.87	0	0.00	12.85	6	16,159	0.04%
2018/03/09	30	13.05	0	0.00	12.95	30	16,574	0.18%
2018/03/08	0	0.00	6	13.20	13.20	-6	17,110	-0.04%
2018/03/06	9	13.70	13	13.68	13.50	-4	18,586	-0.02%
2018/03/05	13	13.93	14	13.86	13.55	-1	19,631	-0.01%
2018/03/02	4	14.10	3	13.90	13.90	1	20,530	0.00%
2018/03/01	5	14.06	0	0.00	14.00	5	21,225	0.02%
2018/02/27	16	14.12	14.2	14.15	14.00	1.8	21,425	0.01%
2018/02/26	6	13.76	5.3	13.65	13.55	0.7	21,188	0.00%
2018/02/23	2	13.70	15	13.71	13.70	-13	21,268	-0.06%
2018/02/22	10	12.95	2	12.95	12.95	8	21,431	0.04%
2018/02/21	51	13.02	0	0.00	13.00	51	21,854	0.23%
2018/02/12	7	12.61	12	12.50	12.60	-5	21,895	-0.02%
2018/02/09	4	11.71	19	12.04	12.40	-15	22,394	-0.07%
2018/02/08	12	12.30	2	12.25	12.05	10	22,327	0.04%
2018/02/07	6	12.39	11	12.60	12.50	-5	22,386	-0.02%
2018/02/06	23	11.84	11	12.22	11.80	12	22,465	0.05%
2018/02/05	3	12.95	5	13.00	13.05	-2	22,689	-0.01%
2018/02/02	2	13.45	3	13.35	13.40	-1	23,266	0.00%
2018/02/01	10	13.50	14	13.43	13.45	-4	23,966	-0.02%
2018/01/31	14	13.16	9	13.17	13.30	5	23,942	0.02%
2018/01/30	14	13.26	9	13.21	13.15	5	23,941	0.02%
2018/01/29	10	13.50	6	13.50	13.50	4	23,884	0.02%
2018/01/26	2	13.60	5	13.65	13.60	-3	23,907	-0.01%
2018/01/25	13	14.10	13	13.71	13.70	0	23,955	0.00%
2018/01/24	1	13.55	0	0.00	13.60	1	23,884	0.00%
2018/01/23	14	13.75	12	13.74	13.75	2	23,935	0.01%
2018/01/22	23	13.59	22.3	13.71	13.65	0.7	24,033	0.00%
2018/01/19	1	14.10	12.1	14.01	14.15	-11.1	24,310	-0.05%
2018/01/18	14	14.22	13.7	14.16	14.00	0.3	24,664	0.00%
2018/01/17	30	14.35	15	14.43	14.25	15	24,934	0.06%
2018/01/16	13	14.33	13	14.17	14.55	0	24,889	0.00%
2018/01/15	69	14.45	39	14.42	14.20	30	24,884	0.12%
2018/01/12	36	15.18	133	15.11	14.85	-97	24,415	-0.40%	大賣/
2018/01/11	182	15.65	302.2	15.43	14.80	-120.2	23,839	-0.50%	大買/大賣/鉅額交易
2018/01/10	173	14.83	151	14.93	15.00	22	21,688	0.10%	大買/大賣/
2018/01/09	227	14.14	135	14.09	14.25	92	20,880	0.44%	大買/大賣/
2018/01/08	6	13.84	4	13.70	13.60	2	20,377	0.01%
2018/01/05	31	13.72	85	13.57	13.55	-54	20,271	-0.27%
2018/01/04	5	13.90	13	13.80	13.65	-8	20,210	-0.04%
2018/01/03	0	0.00	36	13.80	13.70	-36	20,244	-0.18%
2018/01/02	15	14.15	6	14.08	13.75	9	20,170	0.04%