大亞 (1609)-元富-緯城券商分點個股進出

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
60.5
漲跌
▲2.9
漲幅
+5.03%
成交量
146,216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:13:35(已收盤)

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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	67	60.14	73	60.14	60.50	-6	57,532	-0.01%
2024/04/23	56	58.03	111	58.27	57.60	-55	55,336	-0.10%	大賣/
2024/04/22	61.8	61.15	169	63.41	57.80	-107.2	53,268	-0.20%	大賣/鉅額交易
2024/04/19	145.6	64.68	97.4	63.88	64.20	48.2	51,577	0.09%	大買/
2024/04/18	48	63.25	52.3	63.81	64.70	-4.3	45,068	-0.01%
2024/04/17	22	57.34	50.7	58.02	58.90	-28.6	42,476	-0.07%
2024/04/16	123.9	55.51	179.4	54.89	53.60	-55.5	40,749	-0.14%	大買/大賣/
2024/04/15	101.3	55.40	96.2	54.91	55.60	5.2	36,988	0.01%	大買/
2024/04/12	56	47.89	103.3	49.44	50.60	-47.3	34,024	-0.14%	大賣/
2024/04/11	34	46.80	20.4	46.98	46.00	13.6	32,414	0.04%
2024/04/10	27.1	46.95	24.2	46.92	46.70	2.9	31,471	0.01%
2024/04/09	130	44.83	54.1	45.39	45.55	75.9	29,793	0.25%	大買/
2024/04/08	19	42.61	18.1	43.17	43.10	0.9	28,049	0.00%
2024/04/03	10.2	41.75	10	41.34	41.15	0.2	27,536	0.00%
2024/04/02	1	41.90	19	41.99	41.75	-18	27,355	-0.07%
2024/04/01	14.1	43.21	14.2	42.84	42.60	-0.1	27,068	0.00%
2024/03/29	9	43.26	15	43.34	43.00	-6	26,844	-0.02%
2024/03/28	18	44.84	11	44.83	44.20	7	26,243	0.03%
2024/03/27	117	45.07	126.7	44.79	44.05	-9.7	25,546	-0.04%	大買/大賣/
2024/03/26	66.9	45.38	114	45.14	43.80	-47.1	24,475	-0.19%	大賣/
2024/03/25	134.2	44.38	75.1	44.56	45.40	59.1	22,208	0.27%	大買/
2024/03/22	75.1	41.62	96.2	41.83	42.45	-21.1	18,720	-0.11%
2024/03/21	16.7	38.19	30.1	38.45	38.60	-13.4	16,948	-0.08%
2024/03/20	23.1	37.72	1	37.65	37.35	22.1	16,636	0.13%
2024/03/19	8.5	38.62	11	38.27	38.10	-2.5	16,490	-0.02%
2024/03/18	49.5	38.41	11	38.42	38.45	38.5	16,303	0.24%
2024/03/15	14	37.86	11	37.84	37.95	3	16,333	0.02%
2024/03/14	43	38.15	48.1	38.40	37.85	-5.1	16,455	-0.03%
2024/03/13	11	37.10	5	36.99	36.85	6	15,554	0.04%
2024/03/12	6.1	36.75	8.1	37.35	37.20	-2	16,240	-0.01%
2024/03/11	2	35.95	4	36.10	36.30	-2	16,078	-0.01%
2024/03/08	9.1	36.43	4	36.21	36.05	5.1	16,116	0.03%
2024/03/07	6.1	36.96	158	37.43	36.70	-151.9	16,013	-0.95%	大賣/鉅額交易
2024/03/06	114	38.31	45.4	38.42	37.50	68.6	15,653	0.44%	大買/
2024/03/05	18	36.54	5	36.74	36.35	13	14,187	0.09%
2024/03/04	18	37.13	12	37.38	36.95	6	14,009	0.04%
2024/03/01	25	37.41	10	37.86	37.85	15	13,745	0.11%
2024/02/29	18	37.39	33.5	36.86	37.50	-15.5	13,258	-0.12%
2024/02/27	3	36.12	3	35.77	35.65	0	12,912	0.00%
2024/02/26	4	37.05	13	36.95	36.45	-9	12,829	-0.07%
2024/02/23	16	36.63	19	36.22	36.25	-3	12,302	-0.02%
2024/02/22	2	36.43	1	36.55	36.40	1	12,200	0.01%
2024/02/21	3	36.25	7.1	36.48	36.15	-4.1	12,059	-0.03%
2024/02/20	1	35.90	0.1	35.90	35.90	0.9	12,000	0.01%
2024/02/19	3	36.43	1.1	36.48	36.30	1.9	11,892	0.02%
2024/02/16	10	35.95	5	35.72	35.90	5	11,753	0.04%
2024/02/15	0	0.00	8.8	35.04	35.25	-8.8	11,571	-0.08%
2024/02/05	0.1	34.45	1	34.45	34.50	-0.9	11,525	-0.01%
2024/02/02	2	34.93	0	0.00	34.80	2	11,490	0.02%
2024/02/01	2	35.18	1	35.45	35.40	1	11,408	0.01%
2024/01/31	2	34.90	0	0.00	34.95	2	11,447	0.02%
2024/01/30	0	0.00	2	35.00	34.90	-2	11,431	-0.02%
2024/01/29	0	0.00	1	34.80	34.80	-1	11,439	-0.01%
2024/01/26	0.1	34.80	0.2	34.90	34.60	-0.1	11,464	0.00%
2024/01/25	0	0.00	4	34.84	34.85	-4	11,468	-0.03%
2024/01/24	0	0.00	4	35.46	35.35	-4	11,461	-0.03%
2024/01/23	5.1	35.56	12	35.56	35.40	-6.9	11,477	-0.06%
2024/01/22	1	35.25	2	34.97	35.35	-1	11,439	-0.01%
2024/01/19	9	35.06	1	34.76	34.80	8	11,317	0.07%
2024/01/18	2	34.78	6	34.35	34.80	-4	11,228	-0.04%
2024/01/17	14.1	35.05	7.1	34.75	34.60	7	11,190	0.06%
2024/01/16	5.1	35.65	10	35.95	35.50	-4.9	11,067	-0.04%
2024/01/15	24	36.45	38.4	36.90	36.90	-14.4	10,747	-0.13%
2024/01/12	0	0.00	2	34.10	34.15	-2	9,522	-0.02%
2024/01/11	1	33.60	0	0.00	34.10	1	9,592	0.01%
2024/01/10	152	33.20	0	0.00	33.25	152	9,701	1.57%	大買/鉅額交易
2024/01/09	5.1	33.70	3	34.05	33.65	2.1	9,803	0.02%
2024/01/08	0	0.00	2	34.20	34.10	-2	9,826	-0.02%
2024/01/05	2	34.30	14	34.45	34.30	-12	9,894	-0.12%
2024/01/04	3	35.15	1	34.95	34.60	2	9,942	0.02%
2024/01/03	24	35.22	6	35.15	34.70	18	10,003	0.18%
2024/01/02	1	34.95	0	0.00	35.00	1	9,946	0.01%
2023/12/29	3	34.73	3	34.60	34.50	0	9,959	0.00%
2023/12/28	2	35.15	6.2	35.04	35.00	-4.2	9,956	-0.04%
2023/12/26	1.1	33.85	0	0.00	33.95	1.1	10,500	0.01%
2023/12/21	1.4	34.43	0	0.00	34.30	1.4	12,507	0.01%
2023/12/20	3	33.75	0	0.00	34.20	3	12,617	0.02%
2023/12/19	1	33.40	1	33.40	33.45	0	12,665	0.00%
2023/12/18	2.1	33.95	0	0.00	33.90	2.1	12,681	0.02%
2023/12/15	1	34.65	0	0.00	34.40	1	12,693	0.01%
2023/12/14	11	34.77	0.6	34.75	34.55	10.4	12,628	0.08%
2023/12/13	2	34.90	11	35.02	34.85	-9	12,503	-0.07%
2023/12/12	5.6	36.11	13.3	36.06	35.60	-7.7	12,373	-0.06%
2023/12/11	8	36.31	12.2	36.50	35.80	-4.2	11,967	-0.04%
2023/12/08	12.2	35.70	8	35.55	35.60	4.2	11,478	0.04%
2023/12/07	45	35.26	45.2	35.46	35.95	-0.2	11,007	0.00%
2023/12/06	0	0.00	3	34.00	33.95	-3	10,073	-0.03%
2023/12/05	4.1	33.44	0	0.00	33.45	4.1	10,041	0.04%
2023/12/04	0	0.00	4.3	34.17	33.95	-4.3	9,961	-0.04%
2023/12/01	1	33.95	2	33.95	33.90	-1	9,871	-0.01%
2023/11/30	0	0.00	12.2	34.14	34.05	-12.2	9,922	-0.12%
2023/11/29	3	34.47	13.1	34.21	34.25	-10.1	9,996	-0.10%
2023/11/27	10	34.58	12.1	34.43	34.00	-2.1	10,284	-0.02%
2023/11/24	8.5	34.32	5.1	34.57	34.20	3.4	10,226	0.03%
2023/11/22	1	33.60	2	33.68	33.55	-1	9,990	-0.01%
2023/11/21	1	33.95	2	33.90	33.70	-1	10,061	-0.01%
2023/11/20	3	33.27	1	33.30	33.50	2	10,060	0.02%
2023/11/17	6	33.34	1.1	33.34	33.25	4.9	10,102	0.05%
2023/11/16	0	0.00	7	32.87	33.00	-7	10,190	-0.07%
2023/11/15	7	32.94	6	32.87	32.75	1	10,289	0.01%
2023/11/14	2	32.10	0	0.00	32.05	2	10,528	0.02%
2023/11/13	1.1	32.02	5	32.05	32.45	-3.9	10,919	-0.04%
2023/11/10	0	0.00	1	32.25	32.25	-1	11,057	-0.01%
2023/11/09	1.3	32.66	0	0.00	32.55	1.3	11,263	0.01%
2023/11/08	5.1	32.68	0	0.00	32.60	5.1	11,569	0.04%
2023/11/07	2	33.30	1	33.25	33.15	1	11,769	0.01%
2023/11/06	0	0.00	2	33.40	33.45	-2	12,119	-0.02%
2023/11/02	1	32.50	2	32.53	32.50	-1	12,697	-0.01%
2023/11/01	4.1	31.79	1	31.85	31.90	3.1	13,002	0.02%
2023/10/31	1	32.55	4	32.15	32.00	-3	13,902	-0.02%
2023/10/30	2	32.98	2	32.88	32.80	0	16,190	0.00%
2023/10/26	1	33.25	1	32.80	32.80	0	16,488	0.00%
2023/10/25	0	0.00	2	34.05	33.45	-2	16,712	-0.01%
2023/10/24	1	33.10	1	32.95	33.40	0	16,883	0.00%
2023/10/23	0	0.00	1	33.10	33.05	-1	17,175	-0.01%
2023/10/20	8	32.03	3	32.17	32.10	5	17,530	0.03%
2023/10/19	2	32.90	11.1	32.90	32.80	-9.1	18,760	-0.05%
2023/10/18	7	33.15	6	33.04	32.90	1	19,514	0.01%
2023/10/17	9.1	34.11	2	33.85	33.60	7.1	19,983	0.04%
2023/10/16	4.2	34.42	1.1	34.59	34.25	3.1	20,170	0.02%
2023/10/13	1	35.20	0	0.00	34.95	1	21,179	0.00%
2023/10/12	3	35.32	2	35.68	35.50	1	22,483	0.00%
2023/10/11	3	35.68	1	35.35	35.35	2	22,863	0.01%
2023/10/06	2.2	36.42	0.5	36.55	36.40	1.7	23,403	0.01%
2023/10/05	6.1	37.34	9	37.11	36.90	-2.9	23,809	-0.01%
2023/10/04	15	37.08	1	37.45	36.85	14	24,245	0.06%
2023/10/03	8.1	37.93	25.1	38.33	37.75	-17	24,742	-0.07%
2023/10/02	0	0.00	26.1	38.93	38.60	-26.1	24,700	-0.11%
2023/09/28	42.1	37.62	73	37.92	38.45	-30.9	24,534	-0.13%
2023/09/27	18	36.85	15	36.80	36.70	3	24,392	0.01%
2023/09/26	36.1	36.66	28.3	36.72	36.35	7.8	24,300	0.03%
2023/09/25	7.1	35.07	3.1	34.86	35.25	4	24,137	0.02%
2023/09/22	7	33.72	5.1	34.04	34.40	1.9	24,427	0.01%
2023/09/21	4.1	33.79	2	33.45	33.45	2.1	24,577	0.01%
2023/09/20	2.3	33.79	4.1	33.98	34.10	-1.8	24,714	-0.01%
2023/09/19	3	34.75	5	34.10	34.10	-2	25,156	-0.01%
2023/09/18	4	34.76	4	34.69	34.65	0	25,310	0.00%
2023/09/15	1.1	34.80	1	35.10	35.10	0.1	25,673	0.00%
2023/09/14	4	34.60	3	34.83	34.85	1	25,991	0.00%
2023/09/13	3	34.62	6.1	34.63	34.40	-3.1	26,462	-0.01%
2023/09/12	8	35.02	15	34.97	34.80	-7	27,933	-0.03%
2023/09/11	6.2	35.77	1	35.75	35.15	5.2	28,871	0.02%
2023/09/08	1	36.05	3	36.03	35.95	-2	29,379	-0.01%
2023/09/07	2	36.55	1	36.60	36.35	1	30,161	0.00%
2023/09/06	1	36.40	5	36.46	36.25	-4	31,062	-0.01%
2023/09/05	8.1	36.32	2	36.15	36.10	6.1	32,646	0.02%
2023/09/04	8	36.79	10	36.64	36.45	-2	35,956	-0.01%
2023/09/01	8	36.66	3	36.53	36.45	5	38,926	0.01%
2023/08/31	12	36.45	3.1	36.70	36.95	8.9	42,430	0.02%
2023/08/30	3	36.00	0	0.00	35.75	3	43,137	0.01%
2023/08/29	2	35.03	1	35.35	35.50	1	43,762	0.00%
2023/08/28	9	35.38	4	35.15	35.15	5	43,860	0.01%
2023/08/25	1	35.50	3	36.00	36.00	-2	43,928	0.00%
2023/08/24	1	35.85	2	36.03	35.85	-1	44,056	0.00%
2023/08/23	1	35.65	52	35.70	35.90	-51	44,190	-0.12%
2023/08/22	4	36.15	39	35.80	35.85	-35	44,503	-0.08%
2023/08/21	2	36.40	2	36.55	36.35	0	44,699	0.00%
2023/08/18	8	36.45	2	35.93	36.00	6	44,769	0.01%
2023/08/17	0	0.00	8.3	35.96	36.15	-8.3	44,812	-0.02%
2023/08/16	7	34.46	2	34.98	35.15	5	45,047	0.01%
2023/08/15	10	34.19	4.1	34.33	34.70	5.9	45,745	0.01%
2023/08/14	1.1	33.69	11	33.89	33.60	-9.9	46,303	-0.02%
2023/08/11	6.1	35.34	14	35.01	34.65	-7.9	46,414	-0.02%
2023/08/10	9.2	35.96	7	35.98	35.70	2.2	46,556	0.00%
2023/08/09	7.1	37.21	13	37.08	36.85	-5.9	46,722	-0.01%
2023/08/08	5.2	36.84	5	36.83	36.55	0.2	46,782	0.00%
2023/08/07	20	36.73	7.1	36.83	37.00	12.9	47,425	0.03%
2023/08/04	42.1	37.61	38	37.09	37.35	4.1	48,362	0.01%
2023/08/02	92.9	39.82	73	39.87	39.25	19.9	48,205	0.04%
2023/08/01	7	37.51	2	37.60	37.50	5	46,944	0.01%
2023/07/31	6	37.82	9	38.11	37.65	-3	48,426	-0.01%
2023/07/28	21	38.03	27	38.07	38.05	-6	50,109	-0.01%
2023/07/27	12	38.37	7	38.65	38.55	5	50,332	0.01%
2023/07/26	28	38.98	73.2	39.12	38.35	-45.2	50,990	-0.09%
2023/07/25	40	38.84	51	39.05	39.25	-11	50,730	-0.02%
2023/07/24	135.5	39.93	103	40.14	38.80	32.5	50,319	0.06%	大買/大賣/
2023/07/21	103.5	39.63	58	39.78	39.75	45.5	49,129	0.09%	大買/
2023/07/20	51.5	39.39	48	39.28	39.60	3.5	48,499	0.01%
2023/07/19	41	38.35	157	38.08	38.25	-116	48,038	-0.24%	大賣/鉅額交易
2023/07/18	69	39.55	96	39.71	38.55	-27	47,915	-0.06%
2023/07/17	168	39.52	183.5	39.57	39.45	-15.5	47,115	-0.03%	大買/大賣/
2023/07/14	91	38.04	39	37.66	37.60	52	46,247	0.11%
2023/07/13	77.4	38.93	25	38.90	38.05	52.4	46,233	0.11%
2023/07/12	24	38.97	59	39.26	39.40	-35	45,854	-0.08%
2023/07/11	62	39.15	58	39.29	38.70	4	46,018	0.01%
2023/07/10	39.2	38.87	125	38.72	38.95	-85.8	46,535	-0.18%	大賣/
2023/07/07	36	37.42	37	37.55	37.90	-1	47,187	0.00%
2023/07/06	16	38.44	57.2	38.13	38.10	-41.2	47,423	-0.09%
2023/07/05	56	39.17	37	39.04	39.15	19	47,541	0.04%
2023/07/04	39	38.71	30	38.23	38.25	9	47,450	0.02%
2023/07/03	27	39.04	24	38.89	38.60	3	47,692	0.01%
2023/06/30	26	37.78	39	38.48	38.60	-13	47,357	-0.03%
2023/06/29	46	37.13	55	37.45	37.40	-9	47,382	-0.02%
2023/06/28	35	37.07	25.2	36.80	36.75	9.8	47,669	0.02%
2023/06/27	53	38.20	46.2	37.11	36.95	6.8	47,668	0.01%
2023/06/26	18	37.63	23.3	38.06	38.10	-5.3	48,044	-0.01%
2023/06/21	34	38.25	32	38.10	38.00	2	48,710	0.00%
2023/06/20	28	38.40	27	38.63	38.70	1	48,365	0.00%
2023/06/19	38	38.50	58	38.38	38.15	-20	48,045	-0.04%
2023/06/16	115	39.14	80.7	39.09	38.50	34.3	47,705	0.07%	大買/
2023/06/15	82.1	37.70	77.9	37.86	38.10	4.2	46,305	0.01%
2023/06/14	47	38.15	42.2	37.77	37.60	4.8	45,571	0.01%
2023/06/13	33	37.99	86	37.59	37.80	-53	45,133	-0.12%
2023/06/12	35.1	39.02	54	38.79	38.40	-18.9	44,542	-0.04%
2023/06/09	188.1	39.62	69	39.86	39.50	119.1	43,814	0.27%	大買/鉅額交易
2023/06/08	253.3	40.50	126.1	40.58	40.50	127.2	42,292	0.30%	大買/大賣/鉅額交易
2023/06/07	110.4	37.82	132.5	38.31	39.20	-22.1	39,128	-0.06%	大買/大賣/
2023/06/06	61.4	36.16	48.3	36.00	35.65	13.1	36,364	0.04%
2023/06/05	6	33.46	40	34.41	34.80	-34	33,276	-0.10%
2023/06/02	31	31.93	56	31.75	31.65	-25	32,861	-0.08%
2023/06/01	15	30.94	6	31.05	30.85	9	32,232	0.03%
2023/05/31	26	30.87	8	30.90	31.10	18	32,140	0.06%
2023/05/30	17	30.69	11	31.27	30.50	6	32,073	0.02%
2023/05/29	15	31.19	28	31.25	31.00	-13	31,878	-0.04%
2023/05/26	14	30.75	15	30.66	30.75	-1	31,692	0.00%
2023/05/25	22	31.62	4	31.63	31.20	18	31,400	0.06%
2023/05/24	3	31.52	1.7	31.55	31.60	1.3	31,212	0.00%
2023/05/23	19	31.76	12	31.84	31.75	7	31,263	0.02%
2023/05/22	12.6	31.81	28	31.51	31.80	-15.4	31,141	-0.05%
2023/05/19	42	31.44	14	31.81	31.25	28	30,602	0.09%
2023/05/18	15	31.41	25.1	31.37	31.35	-10.1	30,165	-0.03%
2023/05/17	21.2	30.94	12	31.13	30.50	9.2	29,950	0.03%
2023/05/16	20	30.54	14	30.56	30.60	6	29,520	0.02%
2023/05/15	3.2	29.77	4	30.05	30.25	-0.8	29,140	0.00%
2023/05/12	21	29.58	31	29.30	29.55	-10	28,650	-0.03%
2023/05/11	21	29.58	31	29.30	28.95	-10	28,352	-0.04%
2023/05/10	78	30.99	126	31.27	30.90	-48	27,516	-0.17%	大賣/
2023/05/09	110	30.44	6	30.44	30.05	104	26,294	0.40%	大買/鉅額交易
2023/05/08	22	31.89	35.3	31.78	32.00	-13.3	25,548	-0.05%
2023/05/05	61	31.34	13.4	31.51	31.30	47.6	24,560	0.19%
2023/05/04	27.3	30.77	53.5	30.82	31.00	-26.2	23,319	-0.11%
2023/05/03	3.3	28.75	23	28.96	28.95	-19.7	22,140	-0.09%
2023/05/02	24.1	28.87	10	28.68	29.20	14.1	22,145	0.06%
2023/04/28	0	0.00	2	27.43	27.40	-2	21,305	-0.01%
2023/04/27	1	26.75	3	27.12	27.05	-2	21,187	-0.01%
2023/04/26	4	26.99	1.1	27.10	27.10	2.9	21,097	0.01%
2023/04/25	2	27.73	21	27.05	27.30	-19	20,958	-0.09%
2023/04/24	13	27.80	12.6	27.78	27.80	0.4	20,783	0.00%
2023/04/21	8	27.42	18.4	27.14	27.10	-10.4	20,617	-0.05%
2023/04/20	25	27.83	9	27.86	27.80	16	20,428	0.08%
2023/04/19	10	28.45	11	28.50	28.40	-1	20,163	0.00%
2023/04/18	13	27.98	11	27.70	27.45	2	19,694	0.01%
2023/04/17	8	28.43	17	28.52	28.40	-9	19,352	-0.05%
2023/04/14	62	28.81	34.2	29.04	28.60	27.8	19,482	0.14%
2023/04/13	104	28.77	241	28.77	28.70	-137	18,938	-0.72%	大買/大賣/鉅額交易
2023/04/12	23	28.51	24	28.46	28.70	-1	17,837	-0.01%
2023/04/11	7	27.45	15.4	27.59	27.35	-8.4	16,489	-0.05%
2023/04/10	20	27.22	14	27.22	26.85	6	15,894	0.04%
2023/04/07	63.5	26.98	14	27.13	27.20	49.5	15,446	0.32%
2023/04/06	192	26.82	5	26.87	26.75	187	14,737	1.27%	大買/鉅額交易
2023/03/31	5	25.90	3	25.95	25.85	2	14,106	0.01%
2023/03/30	29	26.71	24	26.35	26.15	5	13,930	0.04%
2023/03/29	27	26.31	24.5	26.35	26.55	2.5	13,503	0.02%
2023/03/28	7	25.79	6	25.61	25.50	1	12,991	0.01%
2023/03/27	33.5	26.78	13	27.05	26.25	20.5	12,779	0.16%
2023/03/24	42	26.37	27	26.22	26.15	15	11,861	0.13%
2023/03/22	6.5	24.88	2	24.75	24.75	4.5	11,030	0.04%
2023/03/21	3	25.37	5.3	25.45	25.00	-2.3	10,986	-0.02%
2023/03/20	1	24.55	5	24.99	25.20	-4	10,938	-0.04%
2023/03/17	13	25.00	1	24.95	24.95	12	10,975	0.11%
2023/03/16	5	25.68	2	25.50	25.40	3	10,732	0.03%
2023/03/15	4	25.93	26.3	26.04	26.05	-22.3	10,642	-0.21%
2023/03/14	3	25.57	5.3	25.56	25.55	-2.3	10,649	-0.02%
2023/03/13	4.2	24.54	3	24.62	24.80	1.2	10,504	0.01%
2023/03/10	8	25.06	6	25.06	24.95	2	10,655	0.02%
2023/03/09	28	26.62	6.2	26.31	26.20	21.8	10,463	0.21%
2023/03/08	25.3	26.53	40	26.38	27.05	-14.7	10,247	-0.14%
2023/03/07	11	25.84	18	25.91	25.80	-7	9,690	-0.07%
2023/03/06	0	0.00	10	25.10	24.90	-10	9,105	-0.11%
2023/03/03	5	24.75	15	24.66	24.60	-10	8,982	-0.11%
2023/03/02	1	25.20	7	24.91	24.90	-6	8,879	-0.07%
2023/03/01	7	24.07	4	24.13	24.15	3	8,746	0.03%
2023/02/24	1	24.25	3	24.32	24.25	-2	8,686	-0.02%
2023/02/23	19	24.85	31	24.63	24.60	-12	8,618	-0.14%
2023/02/22	5	24.86	6	25.08	24.90	-1	8,528	-0.01%
2023/02/21	25	25.14	3	25.10	25.20	22	8,367	0.26%
2023/02/20	2.3	24.71	8	24.97	25.05	-5.8	8,186	-0.07%
2023/02/17	11.8	24.28	18	24.31	24.35	-6.2	8,247	-0.08%
2023/02/16	43	24.59	74.5	24.68	24.50	-31.5	8,317	-0.38%
2023/02/15	13	24.11	43.1	24.13	24.40	-30.1	7,883	-0.38%
2023/02/14	14	23.31	8	23.26	23.15	6	7,305	0.08%
2023/02/13	3	23.47	5	23.18	23.30	-2	7,282	-0.03%
2023/02/10	25	23.53	3	23.30	23.30	22	7,222	0.30%
2023/02/09	13	23.85	26	23.87	23.60	-13	7,214	-0.18%
2023/02/08	3	23.35	3	23.27	23.25	0	7,010	0.00%
2023/02/07	27	23.33	0	0.00	23.50	27	6,953	0.39%
2023/02/06	2	23.28	2	23.23	23.15	0	6,919	0.00%
2023/02/03	30	23.57	10	23.52	23.50	20	6,878	0.29%
2023/02/02	16	24.25	28	23.99	23.95	-12	6,752	-0.18%
2023/02/01	55	23.97	52.1	23.95	24.10	2.9	6,397	0.05%
2023/01/31	100	22.42	103.1	22.84	23.00	-3.1	5,630	-0.06%	大賣/
2023/01/30	5	21.15	6	21.05	21.15	-1	5,137	-0.02%
2023/01/17	3	20.47	0	0.00	20.55	3	5,089	0.06%
2023/01/12	0.4	20.68	1	21.10	20.65	-0.6	5,133	-0.01%
2023/01/09	1	20.80	7	20.80	20.80	-6	5,067	-0.12%
2023/01/05	0	0.00	5	21.33	21.25	-5	5,063	-0.10%
2023/01/04	12	21.75	24.2	21.89	21.50	-12.2	4,984	-0.24%
2023/01/03	6.5	20.97	6	20.74	20.85	0.5	4,544	0.01%
2022/12/30	3	20.40	4	20.53	20.30	-1	4,385	-0.02%
2022/12/29	1	20.20	0	0.00	20.15	1	4,372	0.02%
2022/12/28	3	20.60	2	20.35	20.30	1	4,373	0.02%
2022/12/27	0	20.65	0	0.00	20.55	0	4,356	0.00%
2022/12/23	0	0.00	2	20.45	20.50	-2	4,347	-0.05%
2022/12/22	0	0.00	1	20.55	20.40	-1	4,360	-0.02%
2022/12/20	0	0.00	5.5	19.80	19.75	-5.5	4,355	-0.13%
2022/12/19	1	20.25	3	20.15	20.15	-2	4,377	-0.05%
2022/12/16	3	20.68	1	20.55	20.75	2	4,371	0.05%
2022/12/14	30	20.97	0	0.00	20.75	30	4,303	0.70%
2022/12/13	6	20.96	5	20.50	20.50	1	4,265	0.02%
2022/12/12	1	20.95	1.1	20.89	20.85	-0.1	4,301	0.00%
2022/12/09	0	0.00	3	20.60	20.80	-3	4,192	-0.07%
2022/12/08	3	20.25	3	20.50	20.20	0	4,016	0.00%
2022/12/07	18	20.69	27	20.20	20.00	-9	3,986	-0.23%
2022/12/06	24	21.09	28.2	21.20	20.75	-4.2	3,905	-0.11%
2022/12/05	26	20.55	14.3	20.58	20.60	11.7	3,654	0.32%
2022/12/02	12	20.14	18.2	20.40	20.65	-6.2	3,587	-0.17%
2022/12/01	15	19.76	13.1	19.56	19.45	2	3,338	0.06%
2022/11/30	6	19.28	11.1	19.69	19.70	-5.1	3,315	-0.15%
2022/11/29	5	19.00	3	18.65	19.05	2	3,186	0.06%
2022/11/25	8	19.06	10	18.80	18.65	-2	3,240	-0.06%
2022/11/24	10	18.99	0	0.00	18.80	10	3,240	0.31%
2022/11/23	5	18.90	0	0.00	18.75	5	3,269	0.15%
2022/11/21	5	18.95	5	18.55	18.55	0	3,392	0.00%
2022/11/18	10	18.60	0	19.00	18.50	10	3,406	0.29%
2022/11/17	0	0.00	5	19.05	19.00	-5	3,389	-0.15%
2022/11/16	0	19.45	2.1	18.96	18.95	-2.1	3,367	-0.06%
2022/11/15	20.1	19.44	15.2	19.56	19.40	4.9	3,289	0.15%
2022/11/14	13.1	17.93	37	18.40	18.90	-23.9	2,968	-0.81%
2022/11/08	1	17.45	0	0.00	17.45	1	2,842	0.04%
2022/11/07	0	0.00	0.2	17.35	17.55	-0.2	2,843	-0.01%
2022/11/03	0	0.00	8	16.70	16.90	-8	2,881	-0.28%
2022/11/01	8	16.68	7	16.52	16.95	1	2,912	0.03%
2022/10/31	5	16.65	0	0.00	16.55	5	2,945	0.17%
2022/10/28	0	0.00	10.5	16.68	16.45	-10.5	3,124	-0.34%
2022/10/27	0	0.00	9	16.72	16.85	-9	3,447	-0.26%
2022/10/26	3	16.60	0	0.00	16.50	3	3,476	0.09%
2022/10/25	1	16.85	0.1	16.75	16.65	0.9	3,537	0.03%
2022/10/24	8	16.92	0	0.00	16.75	8	3,550	0.23%
2022/10/21	10	16.27	2.2	16.31	16.20	7.9	3,555	0.22%
2022/10/19	3	16.50	0	0.00	16.40	3	3,557	0.08%
2022/10/17	0	0.00	35	15.87	16.30	-35	3,648	-0.96%
2022/10/14	1.6	16.37	0	0.00	16.35	1.6	3,670	0.04%
2022/10/13	9	16.30	3.2	16.43	15.90	5.8	3,697	0.16%
2022/10/12	2	17.00	0	0.00	16.80	2	3,650	0.05%
2022/10/11	1	17.40	1.3	17.40	17.25	-0.3	3,661	-0.01%
2022/10/07	0	0.00	1.2	18.21	18.15	-1.2	3,654	-0.03%
2022/10/06	1	18.40	0	0.00	18.35	1	3,688	0.03%
2022/10/05	0	0.00	1.1	18.60	18.50	-1.1	3,744	-0.03%
2022/10/04	1	18.40	0.1	18.50	18.40	0.9	3,854	0.02%
2022/09/30	1	17.95	0	0.00	18.20	1	3,968	0.03%
2022/09/29	0	0.00	48.5	18.33	18.40	-48.5	4,014	-1.21%
2022/09/28	3.1	18.61	2	18.73	17.85	1.1	4,154	0.03%
2022/09/27	1	19.05	0.1	19.20	19.30	0.9	4,195	0.02%
2022/09/26	1	19.65	1	19.20	19.30	0	4,277	0.00%
2022/09/23	0	0.00	4.1	20.25	20.20	-4.1	4,572	-0.09%
2022/09/22	4	20.23	0	0.00	20.25	4	4,718	0.08%
2022/09/21	6	20.38	5	20.52	20.35	1	4,934	0.02%
2022/09/20	1	20.60	1	20.50	20.75	0	5,447	0.00%
2022/09/19	7	20.67	1	20.30	20.60	6	5,664	0.11%
2022/09/14	0	0.00	1	20.10	20.10	-1	6,010	-0.02%
2022/09/12	1	20.30	0	0.00	20.35	1	6,108	0.02%
2022/09/08	1	20.10	0	0.00	20.05	1	6,167	0.02%
2022/09/07	3	20.03	0	0.00	19.95	3	6,226	0.05%
2022/09/06	0	0.00	10	20.15	20.15	-10	6,350	-0.16%
2022/09/05	2	20.50	2	20.60	20.60	0	6,376	0.00%
2022/09/02	3	21.17	1	20.95	20.95	2	6,381	0.03%
2022/09/01	1	21.40	1	21.30	21.30	0	6,396	0.00%
2022/08/30	2.1	22.18	1	22.05	22.05	1.1	6,416	0.02%
2022/08/29	0	0.00	1	21.60	21.70	-1	6,421	-0.02%
2022/08/26	0	0.00	4	23.50	23.35	-4	6,404	-0.06%
2022/08/25	2	23.40	1	23.35	23.30	1	6,413	0.02%
2022/08/24	3.2	23.33	1	23.25	23.30	2.2	6,494	0.03%
2022/08/22	2.5	23.28	2	23.45	23.20	0.5	6,962	0.01%
2022/08/18	0	0.00	0.1	23.10	23.15	-0.1	7,114	0.00%
2022/08/16	0	0.00	1	22.70	22.70	-1	7,405	-0.01%
2022/08/15	1	22.75	0	0.00	22.80	1	7,460	0.01%
2022/08/12	1.2	22.44	0	0.00	22.35	1.2	7,511	0.02%
2022/08/11	2	22.18	1	22.15	22.10	1	7,569	0.01%
2022/08/10	3	22.27	12	22.22	22.25	-9	7,677	-0.12%
2022/08/09	11	21.80	1	21.75	21.75	10	7,728	0.13%
2022/08/08	1.1	21.16	0	0.00	21.45	1.1	7,791	0.01%
2022/08/05	1	20.80	0	0.00	21.15	1	7,918	0.01%
2022/08/04	15	20.28	89.1	20.49	20.50	-74.1	8,081	-0.92%
2022/08/03	5	21.50	86	22.12	21.25	-81	8,271	-0.98%
2022/08/01	121	24.00	0	0.00	23.85	121	8,278	1.46%	大買/鉅額交易
2022/07/25	48	23.79	12	23.84	23.80	36	9,126	0.39%
2022/07/22	1	23.45	1	23.50	23.35	0	9,459	0.00%
2022/07/21	0	0.00	1	23.10	23.40	-1	9,984	-0.01%
2022/07/20	4	23.50	1	23.55	23.40	3	11,019	0.03%
2022/07/18	1	23.70	0	0.00	23.60	1	11,890	0.01%
2022/07/15	1	23.15	0	0.00	23.20	1	12,261	0.01%
2022/07/14	5	23.25	0	0.00	23.25	5	12,674	0.04%
2022/07/13	10	22.70	1	22.85	22.90	9	13,397	0.07%
2022/07/12	7	22.31	1	22.35	22.15	6	13,715	0.04%
2022/07/08	2	24.20	1	24.15	24.05	1	15,072	0.01%
2022/07/07	3	23.95	4	23.99	24.05	-1	15,408	-0.01%
2022/07/06	6	23.80	3	23.92	23.60	3	15,750	0.02%
2022/07/05	1	25.15	0	0.00	25.05	1	16,188	0.01%
2022/07/04	0	0.00	3	25.05	24.95	-3	16,491	-0.02%
2022/07/01	2	25.53	4	25.69	25.15	-2	16,686	-0.01%
2022/06/30	1	25.70	15.1	25.82	25.90	-14.1	16,644	-0.08%
2022/06/29	3	26.12	2	26.20	26.00	1	16,923	0.01%
2022/06/28	26	26.12	11	26.31	26.30	15	17,658	0.08%
2022/06/27	1	25.80	5	25.38	25.65	-4	17,437	-0.02%
2022/06/24	5	24.41	2	25.08	25.05	3	17,648	0.02%
2022/06/23	6	23.27	3	23.40	23.30	3	18,132	0.02%
2022/06/22	2	23.63	9	23.25	23.10	-7	18,417	-0.04%
2022/06/20	6	22.85	0	0.00	22.65	6	19,275	0.03%
2022/06/16	0	0.00	6	23.75	23.70	-6	20,589	-0.03%
2022/06/15	8	24.63	0	0.00	24.30	8	20,702	0.04%
2022/06/14	1	24.10	0	0.00	24.30	1	21,396	0.00%
2022/06/13	7	24.15	0.1	24.25	24.15	6.9	22,083	0.03%
2022/06/10	1	24.80	0	0.00	24.80	1	22,111	0.00%
2022/06/09	2.1	25.10	0	0.00	25.20	2.1	22,105	0.01%
2022/06/08	7	25.06	0.3	25.25	25.00	6.8	22,093	0.03%
2022/06/06	0.1	25.70	1	25.45	25.45	-0.9	22,251	0.00%
2022/06/02	0	0.00	1	25.60	25.55	-1	22,264	0.00%
2022/06/01	0	0.00	0.3	26.35	26.15	-0.3	22,225	0.00%
2022/05/31	5	26.60	0	0.00	26.40	5	22,239	0.02%
2022/05/30	1	26.10	7.1	26.34	26.35	-6.1	21,982	-0.03%
2022/05/27	0.1	25.50	1	25.50	25.30	-0.9	21,776	0.00%
2022/05/26	1	25.60	0	0.00	25.35	1	21,679	0.00%
2022/05/25	6	25.40	0	0.00	25.60	6	21,588	0.03%
2022/05/24	0	25.40	1	25.15	25.10	-1	21,447	0.00%
2022/05/23	0	0.00	15	26.03	25.85	-15	21,266	-0.07%
2022/05/20	5	25.50	8	25.94	25.40	-3	21,200	-0.01%
2022/05/19	0	25.00	3	25.37	25.55	-3	21,124	-0.01%
2022/05/18	4	25.60	4	25.51	25.60	0	21,041	0.00%
2022/05/17	5	25.30	5	25.10	25.20	0	20,905	0.00%
2022/05/16	0	0.00	1	24.60	24.75	-1	20,794	0.00%
2022/05/13	10	24.37	3	24.25	24.60	7	20,704	0.03%
2022/05/12	6	24.42	2	23.55	23.50	4	20,552	0.02%
2022/05/11	17.2	24.66	7.1	24.44	24.35	10.1	20,338	0.05%
2022/05/10	0	0.00	1	25.60	26.00	-1	19,990	-0.01%
2022/05/09	8.1	25.96	1.2	25.85	25.85	6.9	19,871	0.03%
2022/05/06	0	0.00	2	26.95	27.00	-2	19,662	-0.01%
2022/05/05	2	27.88	25	27.77	27.55	-23	19,592	-0.12%
2022/05/04	25	27.82	0	0.00	27.45	25	19,507	0.13%
2022/05/03	20.1	27.80	4	27.71	27.45	16.1	19,425	0.08%
2022/04/29	22	28.55	13	28.46	28.35	9	19,134	0.05%
2022/04/28	15	29.83	21	29.63	29.05	-6	18,765	-0.03%
2022/04/27	27	29.91	25	29.68	29.75	2	18,340	0.01%
2022/04/26	55	29.91	53	30.25	29.95	2	17,840	0.01%
2022/04/25	17.2	28.51	24	28.25	28.45	-6.9	16,770	-0.04%
2022/04/22	10	30.15	22	30.44	30.10	-12	16,309	-0.07%
2022/04/21	13	29.52	4	29.69	29.70	9	15,852	0.06%
2022/04/20	23.1	30.76	10	30.23	30.30	13.1	15,463	0.08%
2022/04/19	24	30.31	21.4	30.37	30.80	2.6	15,050	0.02%
2022/04/18	7	30.41	10.3	30.22	29.90	-3.3	14,302	-0.02%
2022/04/15	64	30.82	88.1	30.66	30.35	-24.1	13,943	-0.17%
2022/04/14	17	30.00	40	29.90	30.15	-23	12,986	-0.18%
2022/04/13	59	29.27	37	29.27	29.30	22	12,442	0.18%
2022/04/12	27	29.11	38	28.97	29.10	-11	12,085	-0.09%
2022/04/11	38	29.48	46.2	29.09	28.90	-8.2	11,717	-0.07%
2022/04/08	30	29.04	33.3	29.35	29.35	-3.3	11,133	-0.03%
2022/04/07	20.2	29.01	14	28.37	28.15	6.1	10,734	0.06%
2022/04/06	12	29.30	11.3	29.22	29.60	0.7	10,485	0.01%
2022/04/01	20.2	29.15	12.4	29.15	29.00	7.8	10,204	0.08%
2022/03/31	71	29.58	65.1	29.04	28.75	5.9	9,773	0.06%
2022/03/30	13	28.32	14.1	28.31	28.45	-1.1	8,828	-0.01%
2022/03/29	26.3	28.84	22	28.67	28.65	4.3	8,542	0.05%
2022/03/28	11	28.27	15.1	28.50	28.75	-4.1	8,081	-0.05%
2022/03/25	7	28.08	9	27.87	27.80	-2	7,382	-0.03%
2022/03/24	25	27.89	22	27.90	27.75	3	7,265	0.04%
2022/03/23	3	27.03	17	26.96	27.10	-14	6,549	-0.21%
2022/03/22	11	26.98	29.8	27.00	27.45	-18.8	6,329	-0.30%
2022/03/21	25	26.66	33	26.90	27.00	-8	5,717	-0.14%
2022/03/18	1	25.30	9	25.54	25.30	-8	4,929	-0.16%
2022/03/17	61	25.76	48.4	25.61	25.80	12.6	4,815	0.26%
2022/03/16	18	25.73	34.5	25.92	26.25	-16.5	3,987	-0.41%
2022/03/15	12	24.53	0	0.00	23.90	12	3,310	0.36%
2022/03/14	3	24.40	13	24.32	24.45	-10	3,279	-0.30%
2022/03/11	13	24.18	5	24.14	23.95	8	3,267	0.24%
2022/03/10	8	24.09	0	0.00	24.15	8	3,261	0.25%
2022/03/09	3	24.08	2.1	24.45	24.45	0.9	3,206	0.03%
2022/03/07	1	23.85	6	24.07	23.70	-5	3,046	-0.16%
2022/03/04	6	24.68	5.2	24.84	24.45	0.9	3,021	0.03%
2022/03/03	4	24.20	2	24.10	24.30	2	2,939	0.07%
2022/03/02	3	23.95	0	0.00	23.90	3	2,971	0.10%
2022/02/24	1	23.50	2	23.60	23.15	-1	3,058	-0.03%
2022/02/23	1	23.75	0	0.00	23.80	1	3,065	0.03%
2022/02/21	2	24.25	0	0.00	24.20	2	3,242	0.06%
2022/02/18	2	23.95	2	24.00	23.90	0	3,320	0.00%
2022/02/17	0	0.00	1	24.00	24.05	-1	3,394	-0.03%
2022/02/16	2	23.75	0	0.00	23.75	2	3,657	0.05%
2022/02/11	0	0.00	2	24.15	24.15	-2	4,115	-0.05%
2022/02/10	0	0.00	2	24.50	24.35	-2	4,307	-0.05%
2022/02/08	7	23.96	5.1	24.15	24.15	2	4,596	0.04%
2022/02/07	0	0.00	2.4	23.70	23.95	-2.4	4,742	-0.05%
2022/01/26	1	22.50	0	0.00	22.85	1	5,026	0.02%
2022/01/25	0	0.00	1	22.85	22.55	-1	5,675	-0.02%
2022/01/21	0	0.00	0.1	23.98	23.50	-0.1	6,222	0.00%
2022/01/20	0	0.00	0.1	23.93	23.95	-0.1	6,244	0.00%
2022/01/19	1	23.80	1.6	23.71	23.95	-0.6	6,273	-0.01%
2022/01/18	0	0.00	0.2	24.00	23.80	-0.2	6,247	0.00%
2022/01/17	0	0.00	2.2	23.86	23.95	-2.2	6,252	-0.03%
2022/01/14	0	0.00	0.1	24.10	24.00	-0.1	6,330	0.00%
2022/01/13	0	0.00	10	24.35	24.35	-10	6,428	-0.16%
2022/01/12	0	0.00	1	24.05	24.20	-1	6,560	-0.02%
2022/01/07	0	0.00	20	24.30	24.30	-20	6,820	-0.29%
2022/01/06	0	0.00	11	24.65	24.65	-11	6,815	-0.16%
2022/01/05	1	24.80	5	25.05	24.80	-4	6,871	-0.06%
2022/01/03	2	24.95	0.1	24.75	24.70	1.9	6,924	0.03%
2021/12/30	0	0.00	0.1	24.94	24.95	-0.1	6,998	0.00%
2021/12/29	0	0.00	8	24.99	25.05	-8	7,137	-0.11%
2021/12/28	1	24.65	0	0.00	24.70	1	7,141	0.01%
2021/12/27	0.1	24.95	0	0.00	24.80	0.1	7,259	0.00%
2021/12/23	10	25.05	1	24.90	24.95	9	7,758	0.12%
2021/12/22	1	24.90	0	0.00	24.85	1	7,827	0.01%
2021/12/21	0	0.00	3	25.00	25.05	-3	7,840	-0.04%
2021/12/20	13.5	25.27	10	25.35	25.35	3.5	7,910	0.04%
2021/12/17	1	24.90	0	0.00	24.65	1	7,703	0.01%
2021/12/15	2	24.25	0	0.00	24.30	2	7,698	0.03%
2021/12/14	2.1	24.28	1	24.35	24.20	1.1	7,866	0.01%
2021/12/13	11	25.14	2	24.80	24.80	9	8,197	0.11%
2021/12/10	1.1	24.65	0	0.00	24.65	1.1	8,217	0.01%
2021/12/09	0	0.00	3	24.82	24.55	-3	8,237	-0.04%
2021/12/08	0.1	24.30	0.2	24.35	24.30	-0.1	8,224	0.00%
2021/12/07	1.2	24.09	1	24.00	24.15	0.2	8,207	0.00%
2021/12/06	1.1	24.01	1	24.10	24.00	0.1	8,202	0.00%
2021/12/03	0.2	24.25	0	0.00	24.10	0.2	8,231	0.00%
2021/12/02	0	0.00	1	24.30	24.15	-1	8,218	-0.01%
2021/12/01	0	24.40	2.5	24.35	24.35	-2.5	8,225	-0.03%
2021/11/30	0	24.65	0.2	24.65	24.45	-0.2	8,237	0.00%
2021/11/29	1	24.30	0	0.00	24.25	1	8,258	0.01%
2021/11/26	1.1	24.70	6	24.72	24.55	-5	8,247	-0.06%
2021/11/25	0.2	25.11	0	0.00	25.00	0.2	8,236	0.00%
2021/11/24	1	25.10	0	0.00	25.05	1	8,274	0.01%
2021/11/23	2	24.93	9.5	24.96	24.80	-7.5	8,269	-0.09%
2021/11/22	10	25.20	15	25.11	25.10	-5	8,299	-0.06%
2021/11/19	6.1	25.25	3	25.23	25.05	3.1	8,309	0.04%
2021/11/18	22	25.22	6	25.25	25.45	16	8,303	0.19%
2021/11/17	3.3	24.89	1	25.10	24.80	2.3	8,230	0.03%
2021/11/16	2.1	25.06	0	0.00	25.05	2.1	8,189	0.03%
2021/11/15	18.2	25.11	8	25.07	25.00	10.2	8,180	0.13%
2021/11/12	3	26.53	7	26.36	26.20	-4	8,018	-0.05%
2021/11/11	4	27.10	1	27.15	27.00	3	7,911	0.04%
2021/11/10	5	27.04	0	0.00	27.05	5	7,949	0.06%
2021/11/09	10	27.90	4.3	27.54	27.60	5.7	7,845	0.07%
2021/11/08	3	27.48	2	27.55	27.25	1	7,679	0.01%
2021/11/05	0.9	27.35	18	27.35	27.35	-17.1	7,642	-0.22%
2021/11/04	21	27.98	5	27.89	27.90	16	7,595	0.21%
2021/11/03	15	28.07	13	27.90	28.05	2	7,524	0.03%
2021/11/02	33	27.59	10.5	27.27	27.75	22.5	7,250	0.31%
2021/11/01	55	26.90	90	27.12	27.20	-35	6,671	-0.52%
2021/10/29	0	0.00	3	24.73	24.75	-3	6,307	-0.05%
2021/10/27	1	24.85	0	0.00	24.85	1	6,775	0.01%
2021/10/22	1	25.00	1	25.55	24.80	0	6,955	0.00%
2021/10/21	1	26.05	0	0.00	25.50	1	7,011	0.01%
2021/10/20	0	0.00	2	26.10	26.35	-2	6,926	-0.03%
2021/10/19	0	0.00	1	25.35	25.35	-1	6,833	-0.01%
2021/10/18	2	25.20	0	0.00	25.20	2	6,903	0.03%
2021/10/15	0	0.00	21.2	25.40	25.30	-21.2	6,979	-0.30%
2021/10/14	20	24.65	0.2	24.65	24.65	19.8	6,956	0.28%
2021/10/13	0.3	24.40	5	24.53	24.55	-4.7	7,165	-0.07%
2021/10/12	0	25.80	1	25.20	25.30	-1	7,243	-0.01%
2021/10/08	1	26.05	1	25.95	25.85	0	7,302	0.00%
2021/10/07	5	26.15	2	26.20	26.10	3	7,418	0.04%
2021/10/06	4	25.69	0	0.00	25.55	4	7,528	0.05%
2021/10/05	7	24.74	1	25.00	25.00	6	7,713	0.08%
2021/10/04	1	25.30	0	0.00	24.80	1	7,782	0.01%
2021/10/01	6	26.51	10	27.01	26.15	-4	7,827	-0.05%
2021/09/30	4.3	26.80	3	26.58	26.75	1.3	7,689	0.02%
2021/09/29	6	26.45	5	26.55	26.55	1	7,694	0.01%
2021/09/28	0	0.00	1	26.10	26.20	-1	7,782	-0.01%
2021/09/27	0	0.00	17.1	26.13	26.35	-17.1	8,029	-0.21%
2021/09/24	2	25.33	0	0.00	25.20	2	8,368	0.02%
2021/09/23	6.1	25.41	0	0.00	25.20	6.1	9,097	0.07%
2021/09/17	2	26.23	0	0.00	25.95	2	11,245	0.02%
2021/09/16	7	27.09	12	27.81	26.95	-5	11,377	-0.04%
2021/09/15	1	26.00	0	0.00	26.60	1	11,345	0.01%
2021/09/14	1	25.60	0	0.00	25.80	1	11,464	0.01%
2021/09/10	0	0.00	2	25.60	25.60	-2	12,116	-0.02%
2021/09/09	1	25.05	1	25.25	25.30	0	12,387	0.00%
2021/09/08	4	25.08	1	25.25	24.80	3	12,510	0.02%
2021/09/07	2	25.65	4	25.68	25.80	-2	12,853	-0.02%
2021/09/06	1	25.70	0	0.00	25.50	1	13,110	0.01%
2021/09/03	2	26.30	1	26.05	26.05	1	13,308	0.01%
2021/09/02	0	0.00	1	26.05	26.25	-1	13,506	-0.01%
2021/09/01	1	26.40	0	0.00	26.30	1	13,602	0.01%
2021/08/31	1	26.35	10	26.50	26.55	-9	13,779	-0.07%
2021/08/30	1	26.50	2	26.60	26.05	-1	14,013	-0.01%
2021/08/23	0	0.00	25	25.03	25.15	-25	15,967	-0.16%
2021/08/20	1	24.10	1	24.30	24.25	0	16,902	0.00%
2021/08/19	0	0.00	3	24.10	24.05	-3	17,534	-0.02%
2021/08/18	2.2	24.76	0	0.00	25.05	2.2	18,007	0.01%
2021/08/17	0.2	24.90	1	24.70	24.20	-0.8	18,263	0.00%
2021/08/16	1	25.05	5	26.10	24.75	-4	18,509	-0.02%
2021/08/13	2	26.25	5	26.10	26.10	-3	18,716	-0.02%
2021/08/11	7	26.87	22	27.12	26.65	-15	20,136	-0.07%
2021/08/10	9	28.20	5	27.50	27.45	4	20,604	0.02%
2021/08/09	0	0.00	8	28.27	28.20	-8	21,128	-0.04%
2021/08/06	10	28.30	10	28.05	28.05	0	21,907	0.00%
2021/08/05	11	28.10	11	28.19	28.15	0	22,721	0.00%
2021/08/04	26	29.19	19	28.72	28.70	7	23,284	0.03%
2021/08/03	51	29.03	44	28.79	29.20	7	24,071	0.03%
2021/08/02	0	0.00	6	27.45	27.90	-6	24,733	-0.02%
2021/07/30	2	27.68	9	27.67	27.20	-7	25,744	-0.03%
2021/07/29	1	27.35	0	0.00	27.55	1	28,156	0.00%
2021/07/28	6	26.75	5	27.00	27.00	1	29,707	0.00%
2021/07/27	15	28.26	2	28.20	27.75	13	30,748	0.04%
2021/07/26	0	0.00	1	28.05	27.70	-1	31,611	0.00%
2021/07/23	0	0.00	19	27.50	27.70	-19	33,122	-0.06%
2021/07/22	8	27.35	0	0.00	27.05	8	34,888	0.02%
2021/07/21	13	27.88	14	27.49	27.25	-1	36,962	0.00%
2021/07/20	12.3	28.24	2	28.25	28.10	10.3	38,096	0.03%
2021/07/19	17	29.37	11	29.43	28.95	6	39,502	0.02%
2021/07/16	2	29.08	5	29.25	28.90	-3	41,385	-0.01%
2021/07/15	0	0.00	2	28.68	28.95	-2	41,753	0.00%
2021/07/14	7	27.86	15	27.83	27.80	-8	42,839	-0.02%
2021/07/13	1	28.50	10	28.10	28.30	-9	43,760	-0.02%
2021/07/12	14	29.41	5	29.10	29.15	9	44,544	0.02%
2021/07/09	5	28.76	1	28.70	28.80	4	44,484	0.01%
2021/07/08	7	29.30	38	28.85	29.30	-31	44,900	-0.07%
2021/07/07	49	28.51	0	0.00	28.40	49	45,354	0.11%
2021/07/06	1	29.15	14	29.39	29.10	-13	46,245	-0.03%
2021/07/05	5	29.61	318	29.72	29.55	-313	46,413	-0.67%	大賣/鉅額交易
2021/07/02	21	30.27	5	30.32	29.65	16	46,846	0.03%
2021/07/01	13	30.58	10	29.96	29.50	3	47,282	0.01%
2021/06/30	343	31.27	83	30.92	30.50	260	46,959	0.55%	大買/鉅額交易
2021/06/29	101	30.96	108	31.07	31.30	-7	46,253	-0.02%	大買/大賣/
2021/06/28	55	29.48	64	29.41	29.90	-9	44,851	-0.02%
2021/06/25	12.1	28.67	2	28.75	28.20	10.1	44,130	0.02%
2021/06/24	10	28.17	9	28.16	28.45	1	44,060	0.00%
2021/06/23	13	27.52	1	27.55	27.45	12	43,780	0.03%
2021/06/22	29	27.85	20	27.87	27.70	9	43,618	0.02%
2021/06/21	29	26.63	27	26.80	26.75	2	43,200	0.00%
2021/06/18	3	27.70	22	27.75	27.55	-19	42,998	-0.04%
2021/06/17	9	28.33	20	28.36	28.45	-11	42,814	-0.03%
2021/06/16	1	28.70	2	29.00	28.35	-1	42,749	0.00%
2021/06/15	21	29.16	3	29.35	29.20	18	42,399	0.04%
2021/06/11	10	28.88	25	28.59	28.40	-15	42,182	-0.04%
2021/06/09	9	28.46	1	28.55	28.50	8	41,841	0.02%
2021/06/08	23	29.46	14	29.51	28.95	9	41,819	0.02%
2021/06/07	6	28.64	8.1	28.72	29.00	-2.1	41,699	-0.01%
2021/06/04	12	29.04	20	29.18	28.70	-8	41,580	-0.02%
2021/06/03	16	29.68	4	29.78	29.65	12	41,396	0.03%
2021/06/02	19	29.56	24	29.58	29.65	-5	41,181	-0.01%
2021/06/01	16	29.48	29	29.09	29.15	-13	40,922	-0.03%
2021/05/31	24	29.97	36	29.89	29.30	-12	40,676	-0.03%
2021/05/28	44	28.26	147	28.42	28.25	-103	40,142	-0.26%	大賣/鉅額交易
2021/05/27	33	27.17	16	27.37	26.90	17	39,266	0.04%
2021/05/26	131	26.02	10	26.45	26.80	121	38,735	0.31%	大買/鉅額交易
2021/05/25	6	25.72	17	25.30	25.80	-11	38,339	-0.03%
2021/05/24	2	25.10	11	25.29	25.65	-9	38,199	-0.02%
2021/05/21	2	25.05	12	25.05	25.30	-10	38,032	-0.03%
2021/05/20	15	25.47	32	25.08	24.55	-17	37,934	-0.04%
2021/05/19	50	25.78	33.7	25.45	25.90	16.3	37,474	0.04%
2021/05/18	44.2	23.73	18	24.08	24.30	26.2	36,681	0.07%
2021/05/17	13	22.80	10	22.75	22.10	3	36,245	0.01%
2021/05/14	32	25.83	36	25.14	24.55	-4	35,672	-0.01%
2021/05/13	54	25.78	18	25.63	25.35	36	34,903	0.10%
2021/05/12	25	28.48	24.5	28.65	28.15	0.5	34,109	0.00%
2021/05/11	80	33.37	103	33.24	31.25	-23	33,480	-0.07%	大賣/
2021/05/10	28	34.83	33	34.90	34.70	-5	32,591	-0.02%
2021/05/07	46	34.09	58.1	33.38	33.40	-12.1	31,538	-0.04%
2021/05/06	103	35.09	96.5	34.57	34.10	6.5	30,530	0.02%	大買/
2021/05/05	109	32.79	96	32.94	34.10	13	28,108	0.05%	大買/
2021/05/04	26.3	31.74	41	31.22	31.00	-14.7	26,584	-0.06%
2021/05/03	13	34.73	21	34.63	33.00	-8	25,599	-0.03%
2021/04/29	108	34.81	63	34.41	34.50	45	25,240	0.18%	大買/
2021/04/28	196	34.82	178.6	35.00	35.30	17.4	23,841	0.07%	大買/大賣/
2021/04/27	95	31.45	100.2	31.99	32.45	-5.2	22,174	-0.02%
2021/04/26	27.1	28.92	81	28.91	29.65	-53.9	20,154	-0.27%
2021/04/23	82	27.72	114	27.56	27.00	-32	19,023	-0.17%	大賣/
2021/04/22	177	26.84	126	26.85	27.10	51	17,660	0.29%	大買/大賣/
2021/04/21	30	24.95	34	25.17	24.90	-4	15,604	-0.03%
2021/04/20	94	24.99	120	25.27	25.00	-26	15,167	-0.17%	大賣/
2021/04/19	50	24.48	77.4	24.50	24.95	-27.4	14,057	-0.19%
2021/04/16	74	22.65	77.8	22.68	22.70	-3.8	13,045	-0.03%
2021/04/15	19	21.24	16	21.08	21.15	3	12,194	0.02%
2021/04/14	47	21.00	11	20.87	20.70	36	12,258	0.29%
2021/04/13	43	21.85	50	21.98	21.60	-7	11,966	-0.06%
2021/04/12	116	22.21	92.6	22.14	22.20	23.4	11,508	0.20%	大買/
2021/04/09	17	20.53	24	20.77	20.55	-7	10,573	-0.07%
2021/04/08	89	21.24	68	21.37	21.10	21	10,310	0.20%
2021/04/07	24	20.87	23	20.63	21.00	1	9,823	0.01%
2021/04/06	10	19.93	4	19.85	19.80	6	9,588	0.06%
2021/04/01	0.1	19.65	0	0.00	19.70	0.1	9,580	0.00%
2021/03/31	0	0.00	5	19.90	19.80	-5	9,645	-0.05%
2021/03/30	1	19.80	0	0.00	19.75	1	9,716	0.01%
2021/03/29	0	0.00	2	19.95	19.90	-2	9,995	-0.02%
2021/03/26	7	19.56	5	19.50	19.60	2	10,000	0.02%
2021/03/25	0	0.00	2	19.30	19.10	-2	10,195	-0.02%
2021/03/24	2	19.20	0	0.00	19.25	2	10,302	0.02%
2021/03/23	6	19.33	1	19.40	19.30	5	10,399	0.05%
2021/03/22	3	19.63	0	0.00	19.75	3	10,461	0.03%
2021/03/19	13	19.15	0	0.00	19.25	13	10,574	0.12%
2021/03/18	7	19.59	0	0.00	19.45	7	10,689	0.07%
2021/03/17	0	19.70	6	19.43	19.45	-6	10,864	-0.06%
2021/03/16	0	0.00	1	19.80	19.65	-1	11,078	-0.01%
2021/03/15	4	19.76	0	0.00	19.75	4	11,333	0.04%
2021/03/12	0	0.00	3	19.87	19.70	-3	11,609	-0.03%
2021/03/10	1	19.00	0	0.00	19.50	1	11,945	0.01%
2021/03/09	3	19.15	2	18.93	19.00	1	12,019	0.01%
2021/03/08	0	0.00	1	19.21	19.20	-1	12,130	-0.01%
2021/03/05	5	19.43	1	19.30	19.30	4	12,435	0.03%
2021/03/04	5	20.00	2	20.08	20.05	3	12,882	0.02%
2021/03/03	8	20.36	22	20.20	20.20	-14	13,743	-0.10%
2021/03/02	11	20.24	0	0.00	19.70	11	13,676	0.08%
2021/02/26	2	20.00	2	20.28	20.05	0	14,145	0.00%
2021/02/25	0	0.00	4.3	20.08	20.10	-4.3	14,217	-0.03%
2021/02/23	1	20.10	17.1	20.08	20.00	-16.1	14,186	-0.11%
2021/02/22	3	20.00	1	20.00	20.10	2	14,303	0.01%
2021/02/19	2	19.45	4	19.50	19.65	-2	14,180	-0.01%
2021/02/18	7	19.49	0	0.00	19.60	7	14,283	0.05%
2021/02/17	0	0.00	6	19.15	19.25	-6	14,352	-0.04%
2021/02/05	5	18.60	2	18.75	18.50	3	14,434	0.02%
2021/02/04	0	0.00	2	18.65	18.60	-2	14,728	-0.01%
2021/02/03	0	0.00	5	18.45	18.10	-5	14,892	-0.03%
2021/02/02	0	0.00	5.2	18.30	18.30	-5.2	15,281	-0.03%
2021/02/01	1	17.50	1	17.40	18.00	0	15,529	0.00%
2021/01/27	1	18.60	0	0.00	18.60	1	16,530	0.01%
2021/01/25	1	19.05	1	18.90	19.25	0	17,313	0.00%
2021/01/22	43	19.21	32	19.28	19.20	11	17,522	0.06%
2021/01/21	16	18.06	1	17.80	18.10	15	17,231	0.09%
2021/01/20	7	17.71	0	0.00	17.35	7	17,754	0.04%
2021/01/19	6	18.43	13	18.60	18.35	-7	18,033	-0.04%
2021/01/18	0	0.00	2	18.20	18.00	-2	18,167	-0.01%
2021/01/15	1	18.00	15	17.98	17.85	-14	18,560	-0.08%
2021/01/14	10	18.75	0	0.00	18.65	10	18,778	0.05%
2021/01/13	0	0.00	5	18.85	18.70	-5	18,975	-0.03%
2021/01/12	10	18.87	0	0.00	18.60	10	19,213	0.05%
2021/01/11	10	19.10	1	19.20	19.10	9	19,920	0.05%
2021/01/08	6	19.01	4	19.06	18.90	2	20,718	0.01%
2021/01/07	4.6	19.53	10	19.50	19.45	-5.4	22,688	-0.02%
2021/01/06	4	19.16	6	18.74	18.70	-2	24,370	-0.01%
2021/01/05	8	19.58	17	19.39	19.45	-9	25,785	-0.03%
2021/01/04	6.1	19.78	0.1	20.05	19.70	6	27,448	0.02%
2020/12/31	1	20.20	1	20.45	20.10	0	28,462	0.00%
2020/12/30	2	20.20	16	20.32	20.30	-14	28,741	-0.05%
2020/12/29	11	20.73	5.2	20.75	20.45	5.9	29,676	0.02%
2020/12/28	7	20.15	5.2	20.24	20.15	1.9	29,606	0.01%
2020/12/25	1	20.35	2.2	20.09	20.20	-1.2	29,736	0.00%
2020/12/24	5	20.07	2	20.50	20.05	3	30,004	0.01%
2020/12/23	21	20.42	57	20.23	20.20	-36	30,378	-0.12%
2020/12/21	6	20.37	5	20.05	20.35	1	30,718	0.00%
2020/12/18	1	19.80	0	0.00	19.80	1	30,755	0.00%
2020/12/17	2	19.70	0	0.00	19.75	2	30,826	0.01%
2020/12/15	2	20.00	2	20.60	19.70	0	31,315	0.00%
2020/12/14	2	19.75	0	0.00	20.30	2	31,321	0.01%
2020/12/11	6	20.75	0	0.00	20.05	6	31,531	0.02%
2020/12/10	57	20.58	9.1	20.63	20.50	47.9	32,173	0.15%
2020/12/09	0	0.00	12	20.94	20.55	-12	32,638	-0.04%
2020/12/08	4	21.24	4	21.23	20.95	0	34,293	0.00%
2020/12/07	6	20.78	12.1	21.08	20.85	-6.1	34,691	-0.02%
2020/12/04	2	20.60	5	20.65	20.65	-3	35,454	-0.01%
2020/12/03	5	20.66	7	20.77	20.60	-2	36,695	-0.01%
2020/12/02	7	20.63	56	20.60	20.60	-49	37,887	-0.13%
2020/12/01	9	20.89	12	20.98	20.85	-3	38,339	-0.01%
2020/11/30	16	21.43	12.3	21.50	21.35	3.7	38,761	0.01%
2020/11/27	38	20.61	45	20.77	20.80	-7	38,628	-0.02%
2020/11/26	1	19.95	3	20.03	19.85	-2	38,010	-0.01%
2020/11/25	11	20.05	18	19.90	19.90	-7	38,502	-0.02%
2020/11/24	0	0.00	16	19.41	19.45	-16	38,115	-0.04%
2020/11/23	0	0.00	20	19.30	19.15	-20	38,060	-0.05%
2020/11/20	8.1	19.00	5	19.00	19.00	3.1	38,056	0.01%
2020/11/19	2	19.15	19	19.14	19.20	-17	38,234	-0.04%
2020/11/18	4.2	18.89	101	18.90	18.85	-96.8	38,335	-0.25%	大賣/
2020/11/17	5	19.13	20	19.19	18.90	-15	38,556	-0.04%
2020/11/16	44	19.33	2	18.93	18.85	42	38,716	0.11%
2020/11/13	6	19.06	32	19.15	19.35	-26	39,033	-0.07%
2020/11/12	117	19.09	10	18.80	18.70	107	39,568	0.27%	大買/鉅額交易
2020/11/11	130	18.98	128	19.20	19.20	2	39,631	0.01%	大買/大賣/
2020/11/10	28.9	19.50	371	19.54	19.20	-342.1	39,666	-0.86%	大賣/鉅額交易
2020/11/09	18	20.16	4	20.15	20.10	14	39,412	0.04%
2020/11/06	64	20.43	43	20.16	20.15	21	39,594	0.05%
2020/11/05	58	20.66	23	20.55	20.45	35	40,590	0.09%
2020/11/04	171.6	20.10	1	20.60	20.05	170.6	40,637	0.42%	大買/鉅額交易
2020/11/03	26.4	20.66	51	20.51	20.45	-24.6	41,046	-0.06%
2020/11/02	82	19.83	10	19.77	19.95	72	40,889	0.18%
2020/10/30	101	20.41	77.3	20.58	20.10	23.7	40,665	0.06%	大買/
2020/10/29	62	20.29	5	20.32	20.60	57	41,076	0.14%
2020/10/28	29	20.95	243	21.05	20.60	-214	41,354	-0.52%	大賣/鉅額交易
2020/10/27	165	20.35	91	20.64	20.45	74	40,705	0.18%	大買/
2020/10/26	6	20.87	14	20.65	20.60	-8	40,295	-0.02%
2020/10/23	55	21.09	297	20.97	20.85	-242	40,027	-0.60%	大賣/鉅額交易
2020/10/22	268	20.57	15	20.78	20.60	253	39,509	0.64%	大買/鉅額交易
2020/10/21	7	20.91	5	20.86	20.55	2	39,134	0.01%
2020/10/20	16	20.89	4	20.70	20.85	12	38,902	0.03%
2020/10/19	55	20.91	43	20.81	21.10	12	38,609	0.03%
2020/10/16	160	21.34	24.2	21.05	20.60	135.8	37,892	0.36%	大買/鉅額交易
2020/10/15	135	21.71	66	21.70	21.85	69	37,047	0.19%	大買/
2020/10/14	110	21.30	126	21.69	21.00	-16	34,946	-0.05%	大買/大賣/
2020/10/13	78	20.09	75	20.10	20.00	3	32,964	0.01%
2020/10/12	105	20.04	180.1	20.16	20.45	-75.1	31,353	-0.24%	大買/大賣/
2020/10/08	55	18.75	110	18.64	18.60	-55	29,686	-0.19%	大賣/
2020/10/07	7	18.10	8	17.99	17.85	-1	28,511	0.00%
2020/10/06	54	18.05	44	18.07	17.80	10	28,220	0.04%
2020/10/05	36	17.08	27	17.20	17.55	9	27,286	0.03%
2020/09/30	4	17.10	1	16.95	17.10	3	27,209	0.01%
2020/09/29	0	0.00	6	17.24	16.80	-6	27,101	-0.02%
2020/09/28	2	17.18	9	16.89	17.00	-7	26,757	-0.03%
2020/09/25	24	16.86	18	16.88	16.10	6	26,283	0.02%
2020/09/24	21	17.00	36.2	17.04	16.75	-15.2	25,687	-0.06%
2020/09/23	13	17.08	17	16.85	17.05	-4	25,407	-0.02%
2020/09/22	1	16.50	0	0.00	16.85	1	25,149	0.00%
2020/09/21	26	16.91	101	16.90	16.85	-75	25,138	-0.30%	大賣/
2020/09/18	16	17.43	5	17.47	17.00	11	24,931	0.04%
2020/09/17	16	16.92	11	16.99	17.00	5	24,366	0.02%
2020/09/16	32	16.90	5	17.04	17.05	27	24,148	0.11%
2020/09/15	29	17.36	28	17.48	17.00	1	23,753	0.00%
2020/09/14	104	17.23	32	16.81	16.60	72	22,933	0.31%	大買/
2020/09/11	71	17.65	141	17.88	17.45	-70	22,205	-0.32%	大賣/
2020/09/10	43	16.92	23.2	17.02	17.05	19.8	20,392	0.10%
2020/09/09	82	16.63	101	16.82	16.80	-19	19,644	-0.10%	大賣/
2020/09/08	155	16.35	35	16.68	16.05	120	18,507	0.65%	大買/鉅額交易
2020/09/07	19	16.61	247.4	16.75	16.90	-228.4	17,118	-1.33%	大賣/鉅額交易
2020/09/04	116	15.28	13	15.20	15.40	103	15,736	0.65%	大買/鉅額交易
2020/09/03	57	15.15	85	15.52	15.55	-28	15,095	-0.19%
2020/09/02	43	15.00	6	15.02	15.15	37	14,301	0.26%
2020/09/01	57	14.85	9	14.80	14.65	48	13,840	0.35%
2020/08/31	36	15.02	32	15.06	14.95	4	13,480	0.03%
2020/08/28	0	0.00	0	14.45	14.45	0	12,728	0.00%
2020/08/27	11	14.45	3	14.45	14.35	8	12,568	0.06%
2020/08/26	3	14.77	2.1	14.60	14.60	0.9	12,399	0.01%
2020/08/25	29	14.66	9	14.78	14.60	20	12,238	0.16%
2020/08/24	24	14.53	15	14.51	14.55	9	11,913	0.08%
2020/08/21	18	14.29	16	14.32	14.40	2	11,655	0.02%
2020/08/20	3	13.83	11	13.60	13.90	-8	11,333	-0.07%
2020/08/19	44	14.83	16	14.79	14.35	28	10,965	0.26%
2020/08/18	95	14.87	75.4	14.92	14.85	19.6	10,457	0.19%
2020/08/17	19	14.41	20	14.34	14.40	-1	9,697	-0.01%
2020/08/14	9	13.87	13	13.85	13.90	-4	9,298	-0.04%
2020/08/13	12	13.99	24	13.95	13.70	-12	9,005	-0.13%
2020/08/12	19	14.18	33	14.21	14.10	-14	8,795	-0.16%
2020/08/11	340	15.15	342	14.09	14.20	-2	8,377	-0.02%	大買/大賣/
2020/08/10	20	14.44	29	15.00	15.05	-9	7,094	-0.13%
2020/08/07	6	13.52	34.8	13.41	13.70	-28.8	6,479	-0.44%
2020/08/06	11	12.75	9	12.86	13.10	2	5,856	0.03%
2020/08/05	0	0.00	2	12.73	12.90	-2	5,551	-0.04%
2020/08/04	8.8	12.82	26	12.71	12.85	-17.2	5,409	-0.32%
2020/08/03	10	12.30	66	12.18	12.30	-56	4,639	-1.21%
2020/07/31	1	11.00	0	0.00	11.20	1	4,074	0.02%
2020/07/28	7	10.64	10	10.75	10.75	-3	4,506	-0.07%
2020/07/24	3	10.97	1.4	10.91	10.95	1.6	4,486	0.04%
2020/07/17	0	0.00	10	11.10	10.95	-10	4,381	-0.23%
2020/07/16	0	0.00	2	11.10	11.15	-2	4,364	-0.05%
2020/07/15	0	0.00	10	11.36	11.25	-10	4,316	-0.23%
2020/07/14	9	11.17	3	11.20	11.15	6	4,151	0.14%
2020/07/13	1	11.30	2	11.30	11.25	-1	4,121	-0.02%
2020/07/10	6	11.26	0	0.00	11.20	6	4,071	0.15%
2020/07/09	14	11.37	138	11.45	11.70	-124	3,952	-3.14%	大賣/鉅額交易
2020/07/08	4	11.30	10	11.20	11.20	-6	3,630	-0.17%
2020/07/07	0	0.00	1	10.90	10.95	-1	3,524	-0.03%
2020/07/02	1	10.95	2	11.00	10.85	-1	3,486	-0.03%
2020/06/30	0	0.00	15	10.88	10.85	-15	3,416	-0.44%
2020/06/24	0	0.00	0.3	10.55	10.55	-0.3	3,209	-0.01%
2020/06/23	2	10.50	4	10.50	10.55	-2	3,235	-0.06%
2020/06/19	0	0.00	2	10.75	10.60	-2	3,280	-0.06%
2020/06/18	4	10.53	0	0.00	10.60	4	3,249	0.12%
2020/06/17	10.4	10.79	8	10.83	10.65	2.4	3,227	0.07%
2020/06/15	3	10.28	0	0.00	10.25	3	3,177	0.09%
2020/06/12	5	10.14	0	0.00	10.25	5	3,202	0.16%
2020/06/11	16	10.48	0	0.00	10.40	16	3,232	0.49%
2020/06/09	0	0.00	2	10.95	10.90	-2	3,259	-0.06%
2020/06/04	0	0.00	2	11.00	10.80	-2	3,326	-0.06%
2020/06/01	0	0.00	1	10.85	10.85	-1	3,313	-0.03%
2020/05/29	115	10.80	0	0.00	10.80	115	3,325	3.46%	大買/鉅額交易
2020/05/28	0	0.00	5	10.89	10.75	-5	3,320	-0.15%
2020/05/27	0	0.00	0.8	10.55	10.60	-0.8	3,257	-0.02%
2020/05/26	0	0.00	2	10.63	10.60	-2	3,276	-0.06%
2020/05/25	1	10.65	15	10.65	10.70	-14	3,271	-0.43%
2020/05/22	1	10.35	0	0.00	10.30	1	3,226	0.03%
2020/05/20	0	0.00	7	10.80	10.60	-7	3,208	-0.22%
2020/05/19	1	10.80	0	0.00	10.75	1	3,191	0.03%
2020/05/18	14	10.84	2	10.85	10.75	12	3,178	0.38%
2020/05/15	2	10.40	2	10.40	10.40	0	3,123	0.00%
2020/05/14	3	10.55	2	10.75	10.50	1	3,102	0.03%
2020/05/13	4	10.75	3	10.92	10.95	1	3,060	0.03%
2020/05/12	7	10.88	0	0.00	10.65	7	2,986	0.23%
2020/05/11	0	0.00	7	10.93	10.95	-7	2,978	-0.24%
2020/05/08	1	10.70	0	0.00	10.65	1	2,932	0.03%
2020/05/07	5	10.47	3	10.67	10.65	2	2,927	0.07%
2020/05/06	11	10.85	9	11.03	10.60	2	2,909	0.07%
2020/05/05	0	0.00	25	10.26	10.65	-25	2,599	-0.96%
2020/05/04	7	9.69	3.7	9.75	9.69	3.3	2,448	0.13%
2020/04/30	0	0.00	6	9.87	9.85	-6	2,459	-0.24%
2020/04/29	0	0.00	4	9.64	9.71	-4	2,468	-0.16%
2020/04/28	1	9.46	0	0.00	9.49	1	2,470	0.04%
2020/04/27	0	9.50	11	9.46	9.56	-11	2,545	-0.43%
2020/04/24	0	0.00	16	9.28	9.30	-16	2,553	-0.63%
2020/04/23	4	9.17	5	9.20	9.21	-1	2,570	-0.04%
2020/04/22	5	8.76	2	8.99	9.03	3	2,659	0.11%
2020/04/21	8	9.10	0	0.00	8.96	8	2,707	0.30%
2020/04/20	3	9.24	0	0.00	9.24	3	2,731	0.11%
2020/04/17	4	9.30	4	9.35	9.28	0	2,856	0.00%
2020/04/16	1.6	9.28	11	9.29	9.30	-9.4	2,873	-0.33%
2020/04/15	7	9.33	0	0.00	9.35	7	2,896	0.24%
2020/04/14	0	0.00	2	9.29	9.31	-2	2,908	-0.07%
2020/04/13	5	9.07	0	0.00	9.08	5	2,918	0.17%
2020/04/10	3	9.08	10	9.07	9.17	-7	2,931	-0.24%
2020/04/09	0	0.00	1	8.94	8.78	-1	2,954	-0.03%
2020/04/08	0	0.00	7	8.72	8.80	-7	2,996	-0.23%
2020/04/07	14	8.56	2	8.60	8.50	12	2,997	0.40%
2020/04/01	4	8.18	4	8.34	8.38	0	3,094	0.00%
2020/03/31	2	8.33	0	0.00	8.24	2	3,098	0.06%
2020/03/30	6	8.08	6	8.25	8.28	0	3,126	0.00%
2020/03/27	0	0.00	5	8.38	8.28	-5	3,348	-0.15%
2020/03/26	4	8.13	0	0.00	8.20	4	3,430	0.12%
2020/03/25	0	0.00	9	8.21	8.21	-9	3,452	-0.26%
2020/03/20	1	7.53	9	7.44	7.51	-8	3,451	-0.23%
2020/03/19	12	7.10	0	0.00	6.97	12	3,423	0.35%
2020/03/18	2	7.76	0	0.00	7.69	2	3,353	0.06%
2020/03/17	6	7.72	0	0.00	7.66	6	3,319	0.18%
2020/03/16	10	8.23	1	8.55	8.12	9	3,266	0.28%
2020/03/13	5	8.14	4	8.36	8.40	1	3,239	0.03%
2020/03/12	21	9.10	1	9.36	9.00	20	3,163	0.63%
2020/03/11	2	9.66	2	9.74	9.62	0	3,108	0.00%
2020/03/10	7	9.38	4	9.59	9.61	3	3,089	0.10%
2020/03/09	10	9.80	0	0.00	9.70	10	3,046	0.33%
2020/03/06	4	10.03	0	0.00	10.05	4	3,010	0.13%
2020/03/04	1	10.00	0	0.00	10.05	1	3,006	0.03%
2020/03/03	5	10.20	2	10.25	10.10	3	2,978	0.10%
2020/03/02	4	9.98	0	0.00	10.05	4	2,970	0.13%
2020/02/27	8	10.20	3	10.15	10.15	5	2,932	0.17%
2020/02/26	1	10.35	0	0.00	10.40	1	2,909	0.03%
2020/02/25	3	10.37	0	0.00	10.40	3	2,989	0.10%
2020/02/24	5	10.52	0	0.00	10.55	5	2,975	0.17%
2020/02/19	0	0.00	1	10.75	10.70	-1	2,944	-0.03%
2020/02/18	2	10.60	0	0.00	10.60	2	2,933	0.07%
2020/02/17	2	10.63	0	0.00	10.60	2	2,931	0.07%
2020/02/14	0.4	10.75	0	0.00	10.75	0.4	2,939	0.01%
2020/02/13	0	0.00	1	10.80	10.80	-1	2,962	-0.03%
2020/02/12	1	10.70	0	0.00	10.75	1	2,935	0.03%
2020/02/11	3	10.83	0	0.00	10.75	3	2,913	0.10%
2020/02/10	5	10.67	3	10.70	10.70	2	2,900	0.07%
2020/02/07	11	10.90	1	10.85	10.85	10	2,894	0.35%
2020/02/06	4	11.08	0	0.00	11.05	4	2,909	0.14%
2020/02/05	4	11.05	1	11.00	11.00	3	2,889	0.10%
2020/02/03	4	10.78	1	10.95	10.90	3	2,993	0.10%
2020/01/31	3	11.28	1	11.35	11.25	2	2,950	0.07%
2020/01/30	2	11.30	1	11.05	11.05	1	2,920	0.03%
2020/01/20	1	11.95	0	0.00	11.95	1	2,828	0.04%
2020/01/17	2	11.95	7	12.06	12.00	-5	2,792	-0.18%
2020/01/16	5	12.00	9	12.02	12.00	-4	2,755	-0.15%
2020/01/15	1	11.85	0	0.00	11.80	1	2,651	0.04%
2020/01/14	4	11.75	2	11.95	11.80	2	2,591	0.08%
2020/01/13	6	11.76	25	11.78	11.85	-19	2,536	-0.75%
2020/01/10	1	11.30	2	11.40	11.30	-1	2,415	-0.04%
2020/01/09	0	0.00	2	11.35	11.35	-2	2,377	-0.08%
2020/01/08	1	11.15	0	0.00	11.15	1	2,413	0.04%
2020/01/07	1	11.20	1	11.35	11.35	0	2,391	0.00%
2020/01/06	11	11.27	4	11.26	11.25	7	2,374	0.29%
2020/01/03	7	11.44	4	11.55	11.50	3	2,340	0.13%
2020/01/02	1	11.50	1	11.50	11.50	0	2,340	0.00%
2019/12/31	0	0.00	3	11.40	11.40	-3	2,281	-0.13%
2019/12/30	0	0.00	11	11.46	11.40	-11	2,244	-0.49%
2019/12/27	0	0.00	13	11.13	11.25	-13	2,164	-0.60%
2019/12/25	10	11.02	1	11.10	11.05	9	2,092	0.43%
2019/12/24	4	11.34	15.1	11.30	11.15	-11.1	2,058	-0.54%
2019/12/23	2	10.98	16	11.01	11.10	-14	1,822	-0.77%
2019/12/20	0	0.00	2	10.75	10.75	-2	1,702	-0.12%
2019/12/19	1	10.65	0	0.00	10.60	1	1,671	0.06%
2019/12/18	1	10.65	1	10.70	10.75	0	1,686	0.00%
2019/12/12	2	10.53	0	0.00	10.55	2	1,758	0.11%
2019/12/11	0	0.00	2	10.55	10.60	-2	1,762	-0.11%
2019/12/09	0	0.00	1	10.50	10.50	-1	1,772	-0.06%
2019/12/05	0	0.00	1	10.50	10.50	-1	1,768	-0.06%
2019/12/04	5	10.48	0	0.00	10.50	5	1,762	0.28%
2019/12/03	2	10.55	0	0.00	10.55	2	1,768	0.11%
2019/11/29	1	10.65	0	0.00	10.65	1	1,841	0.05%
2019/11/27	2	10.65	0	0.00	10.70	2	1,844	0.11%
2019/11/25	7	10.72	1	10.70	10.70	6	1,822	0.33%
2019/11/21	4	10.53	0	0.00	10.60	4	1,724	0.23%
2019/11/20	1	10.60	11.4	10.55	10.55	-10.4	1,773	-0.58%
2019/11/18	2	10.60	0	0.00	10.60	2	1,810	0.11%
2019/11/15	0	0.00	2	10.65	10.65	-2	1,808	-0.11%
2019/11/13	0	0.00	2	10.75	10.70	-2	1,799	-0.11%
2019/11/08	0	0.00	5	10.65	10.65	-5	1,758	-0.28%
2019/11/06	1	10.60	1	10.65	10.65	0	1,746	0.00%
2019/11/05	3	10.70	0	0.00	10.65	3	1,725	0.17%
2019/11/01	0	0.00	6	10.60	10.60	-6	1,706	-0.35%
2019/10/31	14	10.75	11	10.80	10.65	3	1,739	0.17%
2019/10/30	1	10.60	0	0.00	10.60	1	1,578	0.06%
2019/10/29	1	10.50	0	0.00	10.45	1	1,577	0.06%
2019/10/25	2	10.55	0	0.00	10.60	2	1,601	0.12%
2019/10/23	0.6	10.60	0	0.00	10.60	0.6	1,623	0.04%
2019/10/22	2	10.50	0	0.00	10.55	2	1,641	0.12%
2019/10/21	2	10.55	0	0.00	10.60	2	1,708	0.12%
2019/10/16	5	10.70	0	0.00	10.65	5	1,764	0.28%
2019/10/08	2	10.55	0	0.00	10.50	2	1,881	0.11%
2019/09/25	4	10.68	0	0.00	10.75	4	1,925	0.21%
2019/09/24	0.2	10.70	9	10.84	10.75	-8.8	1,940	-0.45%
2019/09/23	0	0.00	31	10.95	10.90	-31	1,941	-1.60%
2019/09/20	10	10.75	10	10.80	10.80	0	1,921	0.00%
2019/09/19	12	10.83	1	10.90	10.80	11	1,913	0.57%
2019/09/18	7	10.95	22	10.91	10.95	-15	1,891	-0.79%
2019/09/16	4	10.58	0	0.00	10.50	4	1,834	0.22%
2019/09/10	4	10.43	0	0.00	10.45	4	1,830	0.22%
2019/09/09	2	10.50	0	0.00	10.50	2	1,833	0.11%
2019/09/05	3	10.50	0	0.00	10.50	3	1,845	0.16%
2019/09/03	7	10.55	2	10.50	10.45	5	1,823	0.27%
2019/08/27	0	0.00	1	10.00	10.00	-1	2,111	-0.05%
2019/08/23	5	9.95	25	10.07	10.05	-20	2,175	-0.92%
2019/08/22	16	10.00	0	0.00	10.05	16	2,138	0.75%
2019/08/15	10	9.91	5	9.91	9.95	5	2,269	0.22%
2019/08/14	10	10.00	0	0.00	10.00	10	2,387	0.42%
2019/08/07	5	10.10	0	0.00	10.05	5	2,440	0.20%
2019/08/06	5	10.00	1	10.15	10.10	4	2,453	0.16%
2019/08/05	5	10.40	2	10.58	10.30	3	2,442	0.12%
2019/08/02	1	11.00	1	11.10	11.00	0	2,428	0.00%
2019/07/31	0	0.00	10	11.10	11.20	-10	2,411	-0.41%
2019/07/29	1	11.25	0	0.00	11.30	1	2,427	0.04%
2019/07/26	1	11.20	5	11.25	11.25	-4	2,537	-0.16%
2019/07/23	10	11.10	0	0.00	11.05	10	2,492	0.40%
2019/07/22	5.1	11.20	5	11.25	11.15	0.1	2,425	0.00%
2019/07/17	2	11.48	1	11.40	11.35	1	2,458	0.04%
2019/07/16	2	11.30	2	11.25	11.35	0	2,424	0.00%
2019/07/11	0	0.00	0	11.05	11.05	0	2,374	0.00%
2019/07/10	0	0.00	10	11.15	11.15	-10	2,363	-0.42%
2019/07/03	5	10.90	0	0.00	10.90	5	2,411	0.21%
2019/07/01	5	10.90	0	0.00	10.90	5	2,405	0.21%
2019/06/26	1	10.95	0	0.00	11.00	1	2,438	0.04%
2019/06/25	0.1	10.90	0	0.00	10.95	0.1	2,438	0.00%
2019/06/24	9	11.01	0	0.00	10.95	9	2,468	0.36%
2019/06/19	2	11.15	0	0.00	11.15	2	2,496	0.08%
2019/06/06	1	11.30	0	0.00	11.35	1	2,861	0.03%
2019/06/05	4	11.65	4	11.55	11.50	0	2,834	0.00%
2019/06/04	1	11.40	0	0.00	11.40	1	2,734	0.04%
2019/05/30	1	11.20	9	11.20	11.25	-8	2,539	-0.32%
2019/05/28	1	11.30	0	0.00	11.30	1	2,545	0.04%
2019/05/27	0	0.00	3	11.35	11.40	-3	2,533	-0.12%
2019/05/24	0	0.00	5	11.25	11.25	-5	2,488	-0.20%
2019/05/23	0	0.00	1	11.15	11.10	-1	2,464	-0.04%
2019/05/21	5	11.25	0	0.00	11.20	5	2,449	0.20%
2019/05/20	3	10.93	0	0.00	11.10	3	2,402	0.12%
2019/05/14	0	0.00	12	10.25	10.70	-12	2,626	-0.46%
2019/05/09	0	0.00	11	10.96	10.90	-11	2,885	-0.38%
2019/05/08	0	0.00	1	11.00	11.05	-1	2,866	-0.03%
2019/05/07	1	11.20	0	0.00	11.10	1	2,868	0.03%
2019/05/06	4	11.15	10	11.10	11.10	-6	2,869	-0.21%
2019/05/03	30	11.28	4	11.21	11.20	26	2,934	0.89%
2019/04/23	1	11.00	0	0.00	11.05	1	2,772	0.04%
2019/04/22	0	0.00	6	11.00	10.90	-6	2,732	-0.22%
2019/04/19	5	10.50	0	0.00	10.55	5	2,662	0.19%
2019/04/17	0	0.00	3	10.73	10.75	-3	2,699	-0.11%
2019/04/16	1	10.55	0	0.00	10.55	1	2,683	0.04%
2019/04/15	12	10.60	5	10.55	10.55	7	2,695	0.26%
2019/04/12	11	10.78	10	10.85	10.70	1	2,721	0.04%
2019/04/11	23	11.11	2	11.10	11.05	21	2,684	0.78%
2019/04/10	0	0.00	1	11.10	11.05	-1	2,662	-0.04%
2019/04/09	1	11.15	0	0.00	11.10	1	2,657	0.04%
2019/04/08	1	11.20	4	11.15	11.15	-3	2,669	-0.11%
2019/04/03	0	0.00	20	11.20	11.20	-20	2,670	-0.75%
2019/04/01	2	11.25	0	0.00	11.10	2	2,753	0.07%
2019/03/29	0	11.00	0	0.00	11.10	0	2,906	0.00%
2019/03/28	0	11.05	0	0.00	11.10	0	2,918	0.00%
2019/03/27	1	11.25	0	0.00	11.20	1	2,941	0.03%
2019/03/26	1	11.15	0	0.00	11.10	1	2,923	0.03%
2019/03/25	20	11.13	1	11.10	11.10	19	2,915	0.65%
2019/03/22	1	11.60	0	0.00	11.20	1	2,909	0.03%
2019/03/21	2	11.53	1	11.70	11.55	1	2,866	0.03%
2019/03/20	10	11.60	0	0.00	11.50	10	2,793	0.36%
2019/03/19	0	0.00	3	11.65	11.60	-3	2,792	-0.11%
2019/03/14	0	0.00	50	11.10	11.10	-50	2,618	-1.91%
2019/03/13	1	11.20	0	0.00	11.25	1	2,654	0.04%
2019/03/12	9	11.35	1	11.20	11.25	8	2,645	0.30%
2019/03/08	0	0.00	2	10.95	11.05	-2	2,648	-0.08%
2019/02/21	2	11.00	2	11.05	11.05	0	2,818	0.00%
2019/02/20	3	11.05	0	0.00	11.00	3	2,822	0.11%
2019/02/19	3	11.03	0	0.00	11.00	3	2,818	0.11%
2019/02/15	6	11.33	4	11.46	10.95	2	2,854	0.07%
2019/02/13	0	0.00	21	11.15	11.25	-21	2,703	-0.78%
2019/02/12	2	11.20	51	11.04	11.25	-49	2,610	-1.88%
2019/02/11	0	0.00	1	10.45	10.30	-1	2,373	-0.04%
2019/01/30	1	10.25	0	0.00	10.15	1	2,352	0.04%
2019/01/25	0	0.00	1	10.20	10.15	-1	2,421	-0.04%
2019/01/24	2	10.05	1	10.25	10.20	1	2,450	0.04%
2019/01/21	1	9.87	0	0.00	9.86	1	2,468	0.04%
2019/01/14	0	0.00	2	9.98	9.98	-2	2,623	-0.08%
2019/01/10	2	10.15	0	0.00	10.10	2	2,675	0.07%
2019/01/09	0	0.00	1	10.00	10.15	-1	2,668	-0.04%
2019/01/08	10	9.90	0	0.00	9.93	10	2,668	0.37%
2018/12/27	1	10.20	0	0.00	10.15	1	2,916	0.03%
2018/12/26	3	10.20	10	10.15	10.15	-7	2,960	-0.24%
2018/12/25	1	10.30	0	0.00	10.30	1	3,263	0.03%
2018/12/24	0	0.00	31	10.85	10.65	-31	3,288	-0.94%
2018/12/22	34	10.79	6	10.62	10.70	28	3,335	0.84%
2018/12/21	0	0.00	5	9.89	9.87	-5	3,217	-0.16%
2018/12/18	5	10.35	0	0.00	10.25	5	3,679	0.14%
2018/12/17	5	10.40	0	0.00	10.45	5	3,711	0.13%
2018/12/12	5	10.70	0	0.00	10.70	5	3,992	0.13%
2018/12/07	5	10.50	0	0.00	10.50	5	4,099	0.12%
2018/12/06	10	10.63	0	0.00	10.45	10	4,191	0.24%
2018/12/05	5	10.80	10	10.90	10.85	-5	4,166	-0.12%
2018/12/03	0	0.00	3	11.05	11.15	-3	4,232	-0.07%
2018/11/30	10	10.83	11	10.80	10.80	-1	4,168	-0.02%
2018/11/29	2	11.15	0	0.00	11.00	2	4,141	0.05%
2018/11/26	10	10.80	0	0.00	10.80	10	4,035	0.25%
2018/11/23	0	0.00	3	11.05	11.00	-3	4,004	-0.07%
2018/11/20	0	0.00	1	11.25	11.20	-1	4,004	-0.02%
2018/11/16	1	11.20	0	0.00	11.20	1	4,128	0.02%
2018/11/15	4	11.20	0	0.00	11.25	4	4,127	0.10%
2018/11/14	12	11.70	7	11.36	11.45	5	4,121	0.12%
2018/11/12	1	11.15	0	0.00	11.10	1	4,080	0.02%
2018/11/08	0	0.00	5	11.30	11.25	-5	4,149	-0.12%
2018/11/05	0	0.00	1	11.15	11.25	-1	4,362	-0.02%
2018/11/02	10	11.30	16	11.21	11.20	-6	4,356	-0.14%
2018/10/30	1	10.55	0	0.00	10.60	1	4,335	0.02%
2018/10/26	1	10.40	0	0.00	10.45	1	4,278	0.02%
2018/10/25	7	10.93	1	11.10	10.80	6	4,239	0.14%
2018/10/23	1	11.60	0	0.00	11.50	1	4,219	0.02%
2018/10/18	1	11.60	1	11.75	11.70	0	4,300	0.00%
2018/10/17	3	12.20	3	12.00	11.80	0	4,300	0.00%
2018/10/16	1	11.90	1	12.15	12.00	0	4,299	0.00%
2018/10/15	5	11.94	2	12.00	12.00	3	4,320	0.07%
2018/10/12	0	0.00	3	11.83	11.90	-3	4,382	-0.07%
2018/10/11	9	11.47	91	11.70	11.45	-82	4,484	-1.83%
2018/10/09	0	0.00	1	12.75	12.60	-1	4,515	-0.02%
2018/10/08	7.9	12.69	6	12.74	12.90	1.9	4,520	0.04%
2018/10/05	2	12.80	1	12.80	12.70	1	4,527	0.02%
2018/10/04	5	13.15	2	13.30	13.30	3	4,519	0.07%
2018/10/03	3	13.73	24	13.76	13.35	-21	4,496	-0.47%
2018/10/02	0	0.00	2	13.10	13.15	-2	4,252	-0.05%
2018/10/01	3	13.25	0	0.00	13.25	3	4,246	0.07%
2018/09/28	5	13.30	1	13.00	12.95	4	4,241	0.09%
2018/09/27	7	12.96	1	13.10	12.90	6	4,202	0.14%
2018/09/26	18	13.27	0	0.00	13.15	18	4,190	0.43%
2018/09/25	13	13.13	15	13.29	13.15	-2	4,146	-0.05%
2018/09/21	2	12.60	1	12.65	12.70	1	3,916	0.03%
2018/09/20	1	12.40	0	0.00	12.40	1	3,911	0.03%
2018/09/19	12	12.69	12	12.67	12.65	0	3,943	0.00%
2018/09/18	6	12.73	9	12.59	12.40	-3	3,965	-0.08%
2018/09/17	6	12.34	11	12.44	12.50	-5	3,943	-0.13%
2018/09/14	0	0.00	1	11.95	12.05	-1	3,935	-0.03%
2018/09/13	2	12.00	0	0.00	11.90	2	3,960	0.05%
2018/09/12	10	11.75	0	0.00	11.85	10	3,979	0.25%
2018/09/11	0	0.00	60	11.24	11.45	-60	3,978	-1.51%
2018/09/10	0	0.00	9.5	11.10	11.10	-9.5	4,209	-0.23%
2018/09/06	10	12.25	5	12.10	12.05	5	4,651	0.11%
2018/09/05	1	12.10	0	0.00	12.25	1	5,331	0.02%
2018/09/04	1	12.15	0	0.00	12.15	1	5,416	0.02%
2018/08/30	11	12.26	0	0.00	12.25	11	5,679	0.19%
2018/08/29	0	0.00	1	12.35	12.35	-1	5,782	-0.02%
2018/08/27	0	0.00	7	12.30	12.40	-7	6,233	-0.11%
2018/08/24	5	12.47	0	0.00	12.35	5	6,373	0.08%
2018/08/23	3	12.75	57	12.72	12.70	-54	6,664	-0.81%
2018/08/22	1	12.00	0	0.00	11.95	1	7,143	0.01%
2018/08/21	1	11.95	0	0.00	12.00	1	7,264	0.01%
2018/08/17	3	12.15	0	0.00	12.15	3	7,361	0.04%
2018/08/16	50	12.25	0	0.00	12.25	50	7,527	0.66%
2018/08/15	0	0.00	10	12.35	12.40	-10	7,579	-0.13%
2018/08/13	14	12.76	5	12.55	12.55	9	7,664	0.12%
2018/08/10	12	13.12	6	13.27	13.10	6	7,667	0.08%
2018/08/06	0	0.00	1	13.70	13.75	-1	8,237	-0.01%
2018/08/03	2	13.60	1	13.60	13.60	1	8,417	0.01%
2018/07/31	10	13.70	8	13.85	13.85	2	9,091	0.02%
2018/07/30	10	13.80	0	0.00	13.65	10	9,151	0.11%
2018/07/26	8	13.74	0	0.00	13.55	8	9,606	0.08%
2018/07/20	4	13.59	3	13.25	13.25	1	11,292	0.01%
2018/07/19	1	13.90	2	13.90	13.85	-1	11,552	-0.01%
2018/07/18	0	0.00	20	13.96	13.85	-20	11,902	-0.17%
2018/07/17	1	13.60	1	13.65	13.80	0	11,997	0.00%
2018/07/16	10	13.50	11	13.46	13.45	-1	12,675	-0.01%
2018/07/13	0	0.00	1	13.40	13.35	-1	13,308	-0.01%
2018/07/12	5	13.35	1	13.35	13.35	4	13,655	0.03%
2018/07/11	0	0.00	1	13.05	13.00	-1	14,145	-0.01%
2018/07/09	1	12.60	0.1	12.80	12.80	0.9	15,078	0.01%
2018/07/06	1	12.30	0	0.00	12.50	1	15,444	0.01%
2018/07/05	0	0.00	3	12.95	12.70	-3	16,184	-0.02%
2018/07/04	1	13.05	11	13.04	13.05	-10	17,463	-0.06%
2018/07/03	6	13.38	11	12.95	13.00	-5	19,033	-0.03%
2018/06/28	11	13.79	0	0.00	13.65	11	21,255	0.05%
2018/06/27	14	13.90	5	13.89	13.90	9	22,255	0.04%
2018/06/26	1	13.80	4	13.58	13.60	-3	23,205	-0.01%
2018/06/25	29	14.07	0	0.00	14.05	29	23,961	0.12%
2018/06/22	1	14.20	0	0.00	14.15	1	24,878	0.00%
2018/06/21	5	14.35	0	0.00	14.40	5	24,899	0.02%
2018/06/20	1	14.40	1	14.45	14.35	0	24,904	0.00%
2018/06/19	8	14.92	30	14.84	14.55	-22	24,906	-0.09%
2018/06/15	1	14.30	11	14.55	14.55	-10	24,923	-0.04%
2018/06/14	32	14.72	33	14.84	14.45	-1	24,848	0.00%
2018/06/13	40	14.78	47	14.89	14.70	-7	24,440	-0.03%
2018/06/12	6	14.10	2	14.10	14.10	4	23,812	0.02%
2018/06/11	3	14.20	0	0.00	14.20	3	23,741	0.01%
2018/06/08	12	14.25	31	14.30	14.25	-19	23,712	-0.08%
2018/06/07	2	14.50	3	14.45	14.35	-1	23,684	0.00%
2018/06/06	6	14.67	0	0.00	14.55	6	23,629	0.03%
2018/06/05	3	14.55	36	14.62	14.55	-33	23,579	-0.14%
2018/06/04	55	15.14	46	15.12	14.90	9	23,514	0.04%
2018/06/01	41	15.05	48	14.77	14.80	-7	23,306	-0.03%
2018/05/31	10	14.68	11	14.85	14.55	-1	23,221	0.00%
2018/05/30	7	14.90	19	14.98	14.90	-12	23,023	-0.05%
2018/05/28	22	13.95	0	0.00	13.90	22	22,576	0.10%
2018/05/25	20	14.08	0	0.00	14.10	20	22,941	0.09%
2018/05/23	0	0.00	1	14.05	13.95	-1	23,027	0.00%
2018/05/22	20	14.13	0	0.00	14.10	20	22,983	0.09%
2018/05/21	0	0.00	3	14.27	14.20	-3	22,997	-0.01%
2018/05/18	15	14.19	0	0.00	14.10	15	23,043	0.07%
2018/05/17	0	0.00	3.3	14.31	14.25	-3.3	23,107	-0.01%
2018/05/16	8	14.53	3	14.48	14.50	5	23,085	0.02%
2018/05/15	13	14.60	20	14.70	14.70	-7	23,051	-0.03%
2018/05/14	2	14.00	1	14.05	14.00	1	22,841	0.00%
2018/05/11	3	14.47	2	14.35	14.20	1	22,794	0.00%
2018/05/10	2	14.25	2	14.48	14.05	0	22,677	0.00%
2018/05/09	2	14.53	3	14.60	14.55	-1	22,549	0.00%
2018/05/08	1	14.30	1	14.10	13.80	0	22,331	0.00%
2018/05/07	6	14.28	2	14.35	14.20	4	22,303	0.02%
2018/05/04	14	14.44	9	14.37	14.40	5	22,270	0.02%
2018/05/03	12	14.30	7	14.22	14.10	5	22,104	0.02%
2018/05/02	59	14.91	2	15.10	14.80	57	22,036	0.26%
2018/04/30	12.3	15.94	36	15.82	15.80	-23.7	21,551	-0.11%
2018/04/26	126	15.35	103	14.67	14.75	23	21,133	0.11%	大買/大賣/
2018/04/25	78	15.45	77	15.68	15.70	1	20,731	0.00%
2018/04/24	24	15.30	10	15.84	15.15	14	20,593	0.07%
2018/04/23	8	16.16	6	16.10	16.10	2	20,318	0.01%
2018/04/20	36	16.76	30	16.73	16.40	6	20,316	0.03%
2018/04/19	4	16.53	32	16.44	16.45	-28	20,016	-0.14%
2018/04/18	145	16.44	112	16.15	16.10	33	20,022	0.16%	大買/大賣/
2018/04/17	19	16.22	10	16.45	16.00	9	21,850	0.04%
2018/04/16	26	16.08	19	16.12	16.10	7	22,218	0.03%
2018/04/13	30	16.12	31	16.38	15.90	-1	22,585	0.00%
2018/04/12	23	16.02	8	16.19	15.95	15	22,255	0.07%
2018/04/11	58	16.42	26	16.49	16.65	32	21,929	0.15%
2018/04/10	145	17.11	113	17.31	16.15	32	21,196	0.15%	大買/大賣/
2018/04/09	345	17.54	263	17.81	17.90	82	19,983	0.41%	大買/大賣/
2018/04/03	72	16.21	36	16.17	16.70	36	18,537	0.19%
2018/04/02	47	15.73	99	15.75	15.55	-52	17,694	-0.29%
2018/03/31	19	15.51	61	15.43	15.10	-42	17,151	-0.24%
2018/03/30	114	15.67	113.1	15.53	15.25	0.9	16,948	0.01%	大買/大賣/
2018/03/29	185	15.08	157	15.03	15.00	28	15,991	0.18%	大買/大賣/
2018/03/28	43	14.30	49	14.27	14.10	-6	15,053	-0.04%
2018/03/27	81	13.59	106	13.90	14.10	-25	14,266	-0.18%	大賣/
2018/03/26	63	12.93	55	13.08	13.10	8	13,432	0.06%
2018/03/22	1	13.25	3	13.38	13.05	-2	14,101	-0.01%
2018/03/21	2	13.40	8	13.58	13.45	-6	14,098	-0.04%
2018/03/20	7	12.89	0	0.00	12.90	7	13,974	0.05%
2018/03/19	5	13.05	0	0.00	12.90	5	14,160	0.04%
2018/03/16	2	13.05	2	12.98	12.95	0	14,312	0.00%
2018/03/14	1	12.95	1	12.90	12.90	0	14,940	0.00%
2018/03/12	4	12.90	0.2	12.85	12.85	3.9	16,159	0.02%
2018/03/09	10	13.00	0	0.00	12.95	10	16,574	0.06%
2018/03/08	0	0.00	3	13.20	13.20	-3	17,110	-0.02%
2018/03/07	12	13.40	4	13.10	13.05	8	17,678	0.05%
2018/03/05	7	13.81	1	14.00	13.55	6	19,631	0.03%
2018/03/02	1	13.90	1	14.00	13.90	0	20,530	0.00%
2018/03/01	5	13.90	3	14.02	14.00	2	21,225	0.01%
2018/02/27	24	14.05	30	14.19	14.00	-6	21,425	-0.03%
2018/02/26	2	13.75	3	13.60	13.55	-1	21,188	0.00%
2018/02/23	0	0.00	4	13.70	13.70	-4	21,268	-0.02%
2018/02/21	2	12.90	1	13.00	13.00	1	21,854	0.00%
2018/02/12	3	12.62	4	12.68	12.60	-1	21,895	0.00%
2018/02/09	1	12.35	27	11.35	12.40	-26	22,394	-0.12%
2018/02/08	0	0.00	11	12.20	12.05	-11	22,327	-0.05%
2018/02/07	8	12.36	3	12.37	12.50	5	22,386	0.02%
2018/02/06	14	12.08	13	11.95	11.80	1	22,465	0.00%
2018/02/05	1	12.80	0	0.00	13.05	1	22,689	0.00%
2018/02/02	2	13.50	0	0.00	13.40	2	23,266	0.01%
2018/02/01	1	13.50	7	13.56	13.45	-6	23,966	-0.03%
2018/01/31	8	13.01	9	13.14	13.30	-1	23,942	0.00%
2018/01/30	2	13.20	6	13.35	13.15	-4	23,941	-0.02%
2018/01/25	11	13.79	6	14.08	13.70	5	23,955	0.02%
2018/01/24	0	0.00	3	13.63	13.60	-3	23,884	-0.01%
2018/01/23	0	0.00	8	13.76	13.75	-8	23,935	-0.03%
2018/01/22	19	13.62	12	13.67	13.65	7	24,033	0.03%
2018/01/19	17	14.02	0	0.00	14.15	17	24,310	0.07%
2018/01/18	8	14.20	12	14.20	14.00	-4	24,664	-0.02%
2018/01/17	10	14.48	4	14.38	14.25	6	24,934	0.02%
2018/01/16	47	14.27	7	14.31	14.55	40	24,889	0.16%
2018/01/15	25.6	14.40	18	14.25	14.20	7.6	24,884	0.03%
2018/01/12	16	15.09	16	14.97	14.85	0	24,415	0.00%
2018/01/11	150	15.13	158	15.80	14.80	-8	23,839	-0.03%	大買/大賣/
2018/01/10	39	14.94	27	14.86	15.00	12	21,688	0.06%
2018/01/09	13	14.16	34	14.34	14.25	-21	20,880	-0.10%
2018/01/08	17	13.74	0	0.00	13.60	17	20,377	0.08%
2018/01/05	6	13.70	0	0.00	13.55	6	20,271	0.03%
2018/01/04	1	13.80	5	13.85	13.65	-4	20,210	-0.02%
2018/01/03	1	13.80	1	13.80	13.70	0	20,244	0.00%
2018/01/02	0	0.00	4	13.98	13.75	-4	20,170	-0.02%