大亞 (1609)-台新-三民券商分點個股進出

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
44.50
漲跌
▲0.35
漲幅
+0.79%
成交量
2,638張
產業
上市電器電纜類股
935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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/12/10	15	44.15	1	44.20	44.15	14	4,493	0.31%
2024/12/09	1	44.55	10	44.60	44.60	-9	4,644	-0.19%
2024/12/06	0	0.00	1	45.35	44.95	-1	4,694	-0.02%
2024/12/05	2	45.05	2	45.25	44.95	0	4,754	0.00%
2024/12/04	2	45.28	4	45.31	45.40	-2	4,887	-0.04%
2024/12/03	1	46.10	3.2	45.71	45.75	-2.2	5,040	-0.04%
2024/12/02	3	45.12	0	0.00	45.10	3	5,115	0.06%
2024/11/28	0	45.45	3	45.50	45.20	-3	5,279	-0.06%
2024/11/27	4	46.41	15.2	46.37	46.00	-11.2	5,344	-0.21%
2024/11/26	1	47.70	2.1	47.50	47.10	-1.1	5,413	-0.02%
2024/11/25	3	46.93	2.1	46.80	46.80	0.9	5,417	0.02%
2024/11/22	15	46.62	25	46.08	46.45	-10	5,552	-0.18%
2024/11/21	0	0.00	1	44.95	44.90	-1	5,586	-0.02%
2024/11/18	5	44.53	1	44.65	44.35	4	6,698	0.06%
2024/11/15	2	45.48	3	45.47	45.40	-1	6,826	-0.01%
2024/11/13	1	45.05	2	44.98	44.80	-1	7,249	-0.01%
2024/11/12	4	45.05	0	0.00	45.00	4	7,467	0.05%
2024/11/11	0	0.00	4	45.95	45.95	-4	7,700	-0.05%
2024/11/08	12	45.87	1	45.25	45.25	11	8,091	0.14%
2024/11/07	1	46.00	6	45.70	45.90	-5	8,611	-0.06%
2024/11/06	7	45.48	0	0.00	45.45	7	8,796	0.08%
2024/11/05	0	0.00	1	46.20	46.45	-1	9,130	-0.01%
2024/11/04	0	0.00	2.1	45.90	46.00	-2.1	9,483	-0.02%
2024/11/01	2	45.45	0	0.00	46.20	2	9,827	0.02%
2024/10/30	2	45.23	16	45.48	45.30	-14	10,068	-0.14%
2024/10/29	0	0.00	1	45.40	45.40	-1	10,321	-0.01%
2024/10/28	0	0.00	31	46.00	46.10	-31	10,426	-0.30%
2024/10/25	1	46.40	4	46.45	46.40	-3	10,593	-0.03%
2024/10/24	6.5	46.88	0	0.00	46.30	6.5	11,070	0.06%
2024/10/23	3	47.27	3	47.12	47.35	0	11,586	0.00%
2024/10/22	6	46.70	8	46.73	46.90	-2	11,907	-0.02%
2024/10/21	4	47.45	1	47.25	47.10	3	12,683	0.02%
2024/10/18	2	47.05	0.1	47.20	47.00	1.9	13,586	0.01%
2024/10/17	2	47.48	5	47.71	47.45	-3	14,151	-0.02%
2024/10/16	25	47.34	29	47.20	47.15	-4	16,275	-0.02%
2024/10/15	25	47.90	0	0.00	47.70	25	16,978	0.15%
2024/10/14	1.4	48.78	23	48.77	48.70	-21.6	17,972	-0.12%
2024/10/11	3.5	47.84	0.3	47.80	47.65	3.3	18,469	0.02%
2024/10/09	2	48.20	0	0.00	48.15	2	18,783	0.01%
2024/10/08	5.5	48.73	17	48.40	48.60	-11.6	19,150	-0.06%
2024/10/07	5	49.38	5	49.50	49.35	0	19,529	0.00%
2024/10/04	5	49.20	5.1	48.85	49.10	-0.1	19,667	0.00%
2024/10/01	14.2	50.29	4	50.47	50.70	10.2	19,826	0.05%
2024/09/30	35.1	51.20	6	50.90	50.70	29.1	20,256	0.14%
2024/09/27	10	51.90	47.8	51.59	52.00	-37.8	20,265	-0.19%
2024/09/26	15	51.07	15	51.17	50.60	0	20,263	0.00%
2024/09/25	14	50.61	7.3	50.58	50.50	6.8	20,460	0.03%
2024/09/24	15.2	50.26	0.3	50.90	50.20	14.9	20,868	0.07%
2024/09/23	8	50.86	10	51.00	50.70	-2	21,472	-0.01%
2024/09/20	3.6	50.59	8	50.66	50.70	-4.4	22,050	-0.02%
2024/09/19	6.5	50.54	1	50.60	50.70	5.5	22,510	0.02%
2024/09/18	13.1	50.51	19.1	50.98	50.60	-6	22,550	-0.03%
2024/09/16	6	50.13	28.3	49.65	49.90	-22.3	22,607	-0.10%
2024/09/13	16.3	48.60	0.1	48.55	48.65	16.2	22,817	0.07%
2024/09/12	13	48.21	11.1	48.42	48.45	1.9	23,113	0.01%
2024/09/11	10	47.65	22	47.01	47.70	-12	23,391	-0.05%
2024/09/10	5	47.83	0	0.00	46.40	5	24,132	0.02%
2024/09/09	0	0.00	3	48.17	48.80	-3	25,304	-0.01%
2024/09/06	2	48.60	2	48.55	48.70	0	25,569	0.00%
2024/09/05	5.2	48.90	3	49.00	48.20	2.2	25,736	0.01%
2024/09/04	8	49.67	6	50.02	49.35	2	26,178	0.01%
2024/09/03	3.7	52.00	10	51.60	51.60	-6.3	26,875	-0.02%
2024/09/02	4	53.20	2	53.80	52.70	2	26,911	0.01%
2024/08/30	5	52.86	5	53.20	52.90	0	26,902	0.00%
2024/08/29	9	53.13	10	53.00	53.00	-1	26,974	0.00%
2024/08/28	7	53.79	7	53.83	53.60	0	27,040	0.00%
2024/08/27	4	54.53	2	54.40	54.30	2	27,026	0.01%
2024/08/26	15	54.67	29	54.81	54.20	-14	27,084	-0.05%
2024/08/23	13	54.95	12	55.13	55.80	1	26,997	0.00%
2024/08/22	41	56.41	10	56.07	55.60	31	26,965	0.11%
2024/08/21	16	56.16	5.1	56.19	55.60	10.9	26,989	0.04%
2024/08/20	16	55.79	28	56.23	56.30	-12	27,024	-0.04%
2024/08/19	29.5	53.94	13	53.56	53.30	16.5	26,949	0.06%
2024/08/16	16	54.02	9.2	54.19	54.10	6.8	26,999	0.03%
2024/08/15	8	57.04	7.5	57.15	56.80	0.5	27,016	0.00%
2024/08/14	16	57.42	13	57.42	57.20	3	27,424	0.01%
2024/08/13	9	57.30	8	57.25	57.40	1	27,400	0.00%
2024/08/12	11	57.48	8	57.69	57.60	3	27,345	0.01%
2024/08/09	8.2	56.80	33	56.94	56.60	-24.8	27,289	-0.09%
2024/08/08	8	55.15	14	55.18	55.20	-6	27,027	-0.02%
2024/08/07	18	54.65	41.1	54.31	55.20	-23.1	27,207	-0.08%
2024/08/06	18.1	50.29	18	50.59	51.00	0.1	27,253	0.00%
2024/08/05	17.4	50.49	27	50.44	50.00	-9.6	27,647	-0.03%
2024/08/02	36.4	55.51	12	55.39	55.30	24.4	28,361	0.09%
2024/08/01	8	55.99	20	55.76	56.40	-12	29,217	-0.04%
2024/07/31	24	54.62	0	0.00	54.20	24	29,530	0.08%
2024/07/30	4.4	54.67	5	54.64	55.20	-0.6	30,122	0.00%
2024/07/29	37.3	56.76	4	56.80	55.00	33.3	30,715	0.11%
2024/07/26	17	56.69	23	56.52	57.20	-6	30,965	-0.02%
2024/07/23	29	56.85	25.3	56.34	55.70	3.7	31,280	0.01%
2024/07/22	37.5	58.10	38.1	56.92	56.00	-0.6	31,959	0.00%
2024/07/19	23	59.63	47.2	59.32	59.00	-24.2	32,416	-0.07%
2024/07/18	21.3	58.52	22	58.29	58.70	-0.7	33,894	0.00%
2024/07/17	128.1	60.02	112.2	59.90	58.40	15.9	35,831	0.04%	大買/大賣/
2024/07/16	24	57.33	45	57.14	57.30	-21	36,721	-0.06%
2024/07/15	70	57.06	59.3	57.06	57.20	10.7	42,496	0.03%
2024/07/12	49	55.38	15	55.43	55.00	34	44,084	0.08%
2024/07/11	41.1	54.98	19	54.57	54.30	22.1	45,321	0.05%
2024/07/10	17	55.32	36.3	55.29	55.50	-19.3	48,804	-0.04%
2024/07/09	36	54.23	27	54.42	55.10	9	51,385	0.02%
2024/07/08	6.1	54.15	6	54.73	54.10	0.1	52,610	0.00%
2024/07/05	16.1	55.42	15	54.99	55.00	1.1	53,494	0.00%
2024/07/04	24.1	55.25	26	55.33	55.50	-2	55,074	0.00%
2024/07/03	21.1	54.20	5	54.38	54.00	16.1	56,472	0.03%
2024/07/02	38	54.83	18	54.36	54.20	20	57,052	0.04%
2024/07/01	27.1	55.35	19	55.06	54.80	8	57,349	0.01%
2024/06/28	29	55.83	28	55.85	55.80	1	57,402	0.00%
2024/06/27	28	55.45	24	55.73	55.50	4	57,195	0.01%
2024/06/26	32	55.29	37	55.16	55.40	-5	57,186	-0.01%
2024/06/25	17	54.30	30	54.13	55.00	-13	57,280	-0.02%
2024/06/24	10	52.90	4.7	52.61	52.70	5.3	57,860	0.01%
2024/06/21	14	53.56	46	53.57	53.60	-32	60,054	-0.05%
2024/06/20	39	53.92	42	53.65	53.50	-3	63,423	0.00%
2024/06/19	14	53.45	18	53.65	53.20	-4	64,988	-0.01%
2024/06/18	17	53.61	20	53.92	54.10	-3	65,146	0.00%
2024/06/17	40	54.88	81	54.62	53.70	-41	65,108	-0.06%
2024/06/14	101.1	54.38	87	54.75	54.90	14.1	64,694	0.02%	大買/
2024/06/13	31.1	51.73	35	51.65	51.70	-3.9	63,741	-0.01%
2024/06/12	17.2	51.76	38	51.19	51.00	-20.8	63,858	-0.03%
2024/06/11	83	52.26	22	51.98	51.40	61	65,074	0.09%
2024/06/07	94	51.44	37	51.55	52.20	57	64,838	0.09%
2024/06/06	19.1	49.40	13	49.18	49.10	6	64,234	0.01%
2024/06/05	6.1	48.56	8	48.58	48.60	-2	64,199	0.00%
2024/06/04	17.1	49.11	22	49.02	48.95	-5	64,365	-0.01%
2024/06/03	42.3	48.94	32.1	48.90	48.90	10.2	64,606	0.02%
2024/05/31	20.1	49.47	20	49.05	49.05	0.1	66,014	0.00%
2024/05/30	14	49.66	10	49.28	49.10	4	66,161	0.01%
2024/05/29	13.1	50.65	14	50.39	50.30	-0.9	66,381	0.00%
2024/05/28	12.1	50.64	21.2	50.88	51.00	-9.1	66,963	-0.01%
2024/05/27	39.1	50.69	45.1	50.51	50.50	-6.1	67,573	-0.01%
2024/05/24	40.1	49.77	36	49.49	49.50	4.1	67,474	0.01%
2024/05/23	34.5	50.78	47.7	50.70	50.10	-13.2	67,648	-0.02%
2024/05/22	31	53.12	36	52.77	52.60	-5	67,442	-0.01%
2024/05/21	49.5	53.41	57	52.98	52.90	-7.5	67,454	-0.01%
2024/05/20	30.1	54.08	23.1	54.06	53.50	7	67,326	0.01%
2024/05/17	57	52.75	56	53.07	53.10	1	66,888	0.00%
2024/05/16	18	52.39	26.4	52.27	52.10	-8.4	66,923	-0.01%
2024/05/15	58	52.93	44	52.51	52.10	14	66,961	0.02%
2024/05/14	56	52.82	67.1	52.73	52.40	-11.1	66,691	-0.02%
2024/05/13	25	52.53	52.1	52.58	53.00	-27.1	66,475	-0.04%
2024/05/10	48	53.18	58.1	52.96	53.60	-10.1	66,203	-0.02%
2024/05/09	42.3	53.89	59	53.80	53.30	-16.7	65,851	-0.03%
2024/05/08	97	56.16	94	55.93	56.20	3	65,135	0.00%
2024/05/07	123	54.33	50.4	54.78	55.80	72.6	64,115	0.11%	大買/
2024/05/06	18	53.27	6.1	52.98	52.90	11.9	63,002	0.02%
2024/05/03	24	55.36	31.4	54.86	54.00	-7.3	62,453	-0.01%
2024/05/02	51.1	57.30	45	56.90	56.30	6.1	61,790	0.01%
2024/04/30	93	56.23	98	56.34	56.90	-5	61,060	-0.01%
2024/04/29	88	58.12	112	58.09	57.60	-24	60,379	-0.04%	大賣/
2024/04/26	170	61.03	163	60.45	60.00	7	59,620	0.01%	大買/大賣/
2024/04/25	96.5	60.83	141	60.84	60.90	-44.5	58,696	-0.08%	大賣/
2024/04/24	338	60.06	370.4	59.71	60.50	-32.4	57,532	-0.06%	大買/大賣/
2024/04/23	185.3	58.07	210	58.00	57.60	-24.8	55,336	-0.04%	大買/大賣/
2024/04/22	129	62.37	153.1	61.12	57.80	-24.1	53,268	-0.05%	大買/大賣/
2024/04/19	438.2	65.23	358.3	63.81	64.20	80	51,577	0.16%	大買/大賣/
2024/04/18	89	63.71	75.4	64.20	64.70	13.6	45,068	0.03%
2024/04/17	76	57.00	192.1	57.12	58.90	-116.1	42,476	-0.27%	大賣/鉅額交易
2024/04/16	286.5	54.86	220.1	55.69	53.60	66.4	40,749	0.16%	大買/大賣/
2024/04/15	131.2	55.37	120.3	55.32	55.60	10.9	36,988	0.03%	大買/大賣/
2024/04/12	99	47.93	93.5	49.08	50.60	5.5	34,024	0.02%
2024/04/11	68	46.75	69	46.67	46.00	-1	32,414	0.00%
2024/04/10	75	46.77	89	46.65	46.70	-14	31,471	-0.04%
2024/04/09	98	44.99	136	45.34	45.55	-38	29,793	-0.13%	大賣/
2024/04/08	59	42.96	52	43.04	43.10	7	28,049	0.02%
2024/04/03	56	41.65	21	42.10	41.15	35	27,536	0.13%
2024/04/02	39	41.99	15.6	41.97	41.75	23.4	27,355	0.09%
2024/04/01	29	43.02	8	43.13	42.60	21	27,068	0.08%
2024/03/29	22	43.45	45	43.14	43.00	-23	26,844	-0.09%
2024/03/28	64.8	44.81	53.6	44.58	44.20	11.1	26,243	0.04%
2024/03/27	92.1	44.91	86.1	44.85	44.05	5.9	25,546	0.02%
2024/03/26	154.3	45.41	258.1	45.41	43.80	-103.8	24,475	-0.42%	大買/大賣/鉅額交易
2024/03/25	174.2	44.34	143.1	44.44	45.40	31	22,208	0.14%	大買/大賣/
2024/03/22	98.1	41.57	186.9	42.00	42.45	-88.8	18,720	-0.47%	大賣/
2024/03/21	30	38.03	91	38.57	38.60	-61	16,948	-0.36%
2024/03/20	21	37.57	19	37.60	37.35	2	16,636	0.01%
2024/03/19	21	38.34	23.1	38.42	38.10	-2.1	16,490	-0.01%
2024/03/18	29	38.38	29	38.43	38.45	0	16,303	0.00%
2024/03/15	26	37.85	17	38.10	37.95	9	16,333	0.06%
2024/03/14	108	38.46	52	38.42	37.85	56	16,455	0.34%	大買/
2024/03/13	29	37.65	34	37.04	36.85	-5	15,554	-0.03%
2024/03/12	7.1	36.99	35	37.14	37.20	-27.9	16,240	-0.17%
2024/03/11	5	36.06	0	0.00	36.30	5	16,078	0.03%
2024/03/08	9	36.42	17	36.40	36.05	-8	16,116	-0.05%
2024/03/07	28	36.95	17	36.77	36.70	11	16,013	0.07%
2024/03/06	109.4	38.21	72.3	38.60	37.50	37	15,653	0.24%	大買/
2024/03/05	10	36.67	11	36.91	36.35	-1	14,187	-0.01%
2024/03/04	13	37.25	12	37.60	36.95	1	14,009	0.01%
2024/03/01	25	37.64	28.5	37.88	37.85	-3.5	13,745	-0.03%
2024/02/29	14	36.80	48	37.13	37.50	-34	13,258	-0.26%
2024/02/27	23	35.99	33	35.93	35.65	-10	12,912	-0.08%
2024/02/26	39	36.96	35	37.18	36.45	4	12,829	0.03%
2024/02/23	2	36.03	4	36.43	36.25	-2	12,302	-0.02%
2024/02/22	3.5	36.36	13	36.52	36.40	-9.5	12,200	-0.08%
2024/02/21	4	36.38	11	36.30	36.15	-7	12,059	-0.06%
2024/02/20	15	36.06	4	36.48	35.90	11	12,000	0.09%
2024/02/19	21	36.49	33.7	36.35	36.30	-12.7	11,892	-0.11%
2024/02/16	27	35.94	23.3	35.85	35.90	3.8	11,753	0.03%
2024/02/15	0	0.00	28	35.26	35.25	-28	11,571	-0.24%
2024/02/05	10	34.48	0	0.00	34.50	10	11,525	0.09%
2024/02/02	31	35.05	10	35.48	34.80	21	11,490	0.18%
2024/02/01	5	35.29	18	35.28	35.40	-13	11,408	-0.11%
2024/01/31	2	34.83	7	35.16	34.95	-5	11,447	-0.04%
2024/01/30	6	35.08	3	35.15	34.90	3	11,431	0.03%
2024/01/29	2	34.58	0	0.00	34.80	2	11,439	0.02%
2024/01/26	4	34.59	0	0.00	34.60	4	11,464	0.03%
2024/01/25	4	35.00	2	35.08	34.85	2	11,468	0.02%
2024/01/24	1	35.35	7	35.34	35.35	-6	11,461	-0.05%
2024/01/23	5	35.54	2	35.70	35.40	3	11,477	0.03%
2024/01/22	1	35.25	19.7	35.39	35.35	-18.7	11,439	-0.16%
2024/01/19	4	34.86	3	34.98	34.80	1	11,317	0.01%
2024/01/18	11	34.33	5	34.50	34.80	6	11,228	0.05%
2024/01/17	23.3	34.93	1	35.20	34.60	22.3	11,190	0.20%
2024/01/16	41	35.85	42	35.82	35.50	-1	11,067	-0.01%
2024/01/15	71	36.03	148.3	36.40	36.90	-77.3	10,747	-0.72%	大賣/
2024/01/12	20	34.15	1	34.05	34.15	19	9,522	0.20%
2024/01/11	2	33.95	3.3	33.93	34.10	-1.3	9,592	-0.01%
2024/01/10	7.2	33.23	0	0.00	33.25	7.2	9,701	0.07%
2024/01/09	8.2	33.74	10	33.80	33.65	-1.8	9,803	-0.02%
2024/01/08	1.2	34.10	1	34.35	34.10	0.2	9,826	0.00%
2024/01/05	5.2	34.38	3	34.38	34.30	2.2	9,894	0.02%
2024/01/04	28	35.21	7	35.21	34.60	21	9,942	0.21%
2024/01/03	8	34.95	19	35.32	34.70	-11	10,003	-0.11%
2024/01/02	0	0.00	20	35.01	35.00	-20	9,946	-0.20%
2023/12/29	46	34.71	2	34.58	34.50	44	9,959	0.44%
2023/12/28	24	34.74	87	35.06	35.00	-63	9,956	-0.63%
2023/12/27	0.8	34.20	0.1	34.15	34.00	0.7	10,054	0.01%
2023/12/26	0	0.00	7	33.93	33.95	-7	10,500	-0.07%
2023/12/25	1	33.75	1	34.00	33.75	0	11,418	0.00%
2023/12/21	27	34.35	8	34.32	34.30	19	12,507	0.15%
2023/12/20	1	33.75	6	33.98	34.20	-5	12,617	-0.04%
2023/12/19	3	33.45	0	0.00	33.45	3	12,665	0.02%
2023/12/18	11	34.18	2	34.35	33.90	9	12,681	0.07%
2023/12/15	8	34.75	4	34.80	34.40	4	12,693	0.03%
2023/12/14	15	34.70	1.2	34.75	34.55	13.8	12,628	0.11%
2023/12/13	43	35.11	29	34.96	34.85	14	12,503	0.11%
2023/12/12	19	35.92	24	36.24	35.60	-5	12,373	-0.04%
2023/12/11	35	36.18	60	36.38	35.80	-25	11,967	-0.21%
2023/12/08	30	35.50	54.8	35.56	35.60	-24.8	11,478	-0.22%
2023/12/07	66.1	35.57	83.7	35.39	35.95	-17.6	11,007	-0.16%
2023/12/06	2	33.75	3	33.92	33.95	-1	10,073	-0.01%
2023/12/05	10.1	33.34	3	33.40	33.45	7.1	10,041	0.07%
2023/12/04	11	34.46	4	34.54	33.95	7	9,961	0.07%
2023/12/01	10.2	33.96	11.1	33.97	33.90	-0.9	9,871	-0.01%
2023/11/30	6	34.10	11	34.06	34.05	-5	9,922	-0.05%
2023/11/29	4.5	34.22	10.3	34.20	34.25	-5.8	9,996	-0.06%
2023/11/28	1	34.10	26	34.19	34.45	-25	10,079	-0.25%
2023/11/27	21	34.35	6	34.08	34.00	15	10,284	0.15%
2023/11/24	57	34.41	13	34.37	34.20	44	10,226	0.43%
2023/11/22	2	33.65	0	0.00	33.55	2	9,990	0.02%
2023/11/21	4	33.76	7	33.90	33.70	-3	10,061	-0.03%
2023/11/20	2	33.38	1	33.75	33.50	1	10,060	0.01%
2023/11/17	2	33.25	9	33.37	33.25	-7	10,102	-0.07%
2023/11/16	4	32.83	4	32.83	33.00	0	10,190	0.00%
2023/11/15	5	32.77	7	32.78	32.75	-2	10,289	-0.02%
2023/11/14	5.1	32.06	4	32.10	32.05	1.1	10,528	0.01%
2023/11/13	8	32.13	1	32.40	32.45	7	10,919	0.06%
2023/11/10	1.1	32.25	1	32.30	32.25	0.1	11,057	0.00%
2023/11/09	6	32.68	0	0.00	32.55	6	11,263	0.05%
2023/11/08	12.2	32.64	22	32.68	32.60	-9.8	11,569	-0.08%
2023/11/07	6	33.24	2	33.20	33.15	4	11,769	0.03%
2023/11/06	7	33.41	19	33.31	33.45	-12	12,119	-0.10%
2023/11/03	6	32.89	2	33.05	32.80	4	12,498	0.03%
2023/11/02	3.1	32.43	2	32.38	32.50	1.1	12,697	0.01%
2023/11/01	0	0.00	3	31.92	31.90	-3	13,002	-0.02%
2023/10/31	5	32.08	3	32.70	32.00	2	13,902	0.01%
2023/10/30	0	0.00	11.6	33.27	32.80	-11.6	16,190	-0.07%
2023/10/27	5	32.85	1	33.10	32.80	4	16,241	0.02%
2023/10/26	3.1	32.95	8	33.01	32.80	-4.9	16,488	-0.03%
2023/10/25	24.2	33.87	5	33.76	33.45	19.2	16,712	0.11%
2023/10/24	3	33.37	20	32.87	33.40	-17	16,883	-0.10%
2023/10/23	9	33.02	5	33.09	33.05	4	17,175	0.02%
2023/10/20	57	32.15	2	32.40	32.10	55	17,530	0.31%
2023/10/19	13	32.89	19	32.63	32.80	-6	18,760	-0.03%
2023/10/18	16.2	33.15	8	33.23	32.90	8.2	19,514	0.04%
2023/10/17	25.1	33.81	7	33.88	33.60	18.1	19,983	0.09%
2023/10/16	18	34.33	25	34.56	34.25	-7	20,170	-0.03%
2023/10/13	7.1	35.11	4	35.35	34.95	3.1	21,179	0.01%
2023/10/12	26	35.49	8	35.58	35.50	18	22,483	0.08%
2023/10/11	40	35.69	5.1	36.47	35.35	34.9	22,863	0.15%
2023/10/06	22.1	36.53	2	36.70	36.40	20.1	23,403	0.09%
2023/10/05	14	37.23	11	37.38	36.90	3	23,809	0.01%
2023/10/04	23	37.09	4	37.33	36.85	19	24,245	0.08%
2023/10/03	85	38.00	44	38.22	37.75	41	24,742	0.17%
2023/10/02	21	38.79	35	38.92	38.60	-14	24,700	-0.06%
2023/09/28	21	38.15	91.2	38.22	38.45	-70.2	24,534	-0.29%
2023/09/27	33	36.72	17	36.72	36.70	16	24,392	0.07%
2023/09/26	31.1	37.02	195.5	36.19	36.35	-164.4	24,300	-0.68%	大賣/鉅額交易
2023/09/25	111.6	34.83	9.7	35.11	35.25	101.9	24,137	0.42%	大買/鉅額交易
2023/09/22	9	34.02	13	34.19	34.40	-4	24,427	-0.02%
2023/09/21	7	33.66	1	33.60	33.45	6	24,577	0.02%
2023/09/20	10	34.11	3.1	34.16	34.10	6.9	24,714	0.03%
2023/09/19	7	34.26	3	34.13	34.10	4	25,156	0.02%
2023/09/18	1	34.75	0	0.00	34.65	1	25,310	0.00%
2023/09/15	6	34.95	3	35.20	35.10	3	25,673	0.01%
2023/09/14	2	34.68	2.2	34.90	34.85	-0.2	25,991	0.00%
2023/09/13	11.2	34.51	0	0.00	34.40	11.2	26,462	0.04%
2023/09/12	7.2	34.91	0	0.00	34.80	7.2	27,933	0.03%
2023/09/11	17	35.32	2	35.15	35.15	15	28,871	0.05%
2023/09/08	6	36.10	6	36.35	35.95	0	29,379	0.00%
2023/09/07	3.2	36.29	0	0.00	36.35	3.2	30,161	0.01%
2023/09/06	0	0.00	5	36.41	36.25	-5	31,062	-0.02%
2023/09/05	23.2	36.25	7	36.51	36.10	16.2	32,646	0.05%
2023/09/04	14	36.46	22	36.60	36.45	-8	35,956	-0.02%
2023/09/01	8	36.58	2	36.80	36.45	6	38,926	0.02%
2023/08/31	22	36.43	41	36.50	36.95	-19	42,430	-0.04%
2023/08/30	6	35.68	3	36.05	35.75	3	43,137	0.01%
2023/08/28	13.2	35.43	25	35.61	35.15	-11.8	43,860	-0.03%
2023/08/25	0	0.00	1	36.00	36.00	-1	43,928	0.00%
2023/08/24	6	35.95	46.2	36.19	35.85	-40.2	44,056	-0.09%
2023/08/23	11.1	35.91	19	35.96	35.90	-7.9	44,190	-0.02%
2023/08/22	40	35.90	9	35.88	35.85	31	44,503	0.07%
2023/08/21	12	36.44	17	36.58	36.35	-5	44,699	-0.01%
2023/08/18	10.7	36.36	11.1	36.57	36.00	-0.4	44,769	0.00%
2023/08/17	20	36.00	14	35.96	36.15	6	44,812	0.01%
2023/08/16	23	34.94	4	35.03	35.15	19	45,047	0.04%
2023/08/15	8	34.18	29	34.26	34.70	-21	45,745	-0.05%
2023/08/14	17	33.86	8	33.73	33.60	9	46,303	0.02%
2023/08/11	22	35.07	9	35.16	34.65	13	46,414	0.03%
2023/08/10	26	35.95	38	36.05	35.70	-12	46,556	-0.03%
2023/08/09	35.2	37.01	18	37.41	36.85	17.2	46,722	0.04%
2023/08/08	27	36.84	24	37.35	36.55	3	46,782	0.01%
2023/08/07	44.2	36.72	16.2	36.71	37.00	28	47,425	0.06%
2023/08/04	67.3	37.24	21.3	37.51	37.35	46	48,362	0.10%
2023/08/02	165.3	39.67	188.1	39.82	39.25	-22.8	48,205	-0.05%	大買/大賣/
2023/08/01	16	37.53	11	37.83	37.50	5	46,944	0.01%
2023/07/31	16	37.64	16	37.81	37.65	0	48,426	0.00%
2023/07/28	42	38.05	7	38.10	38.05	35	50,109	0.07%
2023/07/27	17	38.39	16	38.44	38.55	1	50,332	0.00%
2023/07/26	39	38.80	17	38.97	38.35	22	50,990	0.04%
2023/07/25	19	38.95	29.1	39.21	39.25	-10.1	50,730	-0.02%
2023/07/24	103	39.75	85	40.39	38.80	18	50,319	0.04%	大買/
2023/07/21	31	39.80	49.6	39.63	39.75	-18.6	49,129	-0.04%
2023/07/20	37	39.33	64	39.08	39.60	-27	48,499	-0.06%
2023/07/19	32.4	38.17	21	38.29	38.25	11.4	48,038	0.02%
2023/07/18	79	39.62	33	39.50	38.55	46	47,915	0.10%
2023/07/17	109	39.31	129.1	39.62	39.45	-20.1	47,115	-0.04%	大買/大賣/
2023/07/14	45.1	38.04	16	38.23	37.60	29.1	46,247	0.06%
2023/07/13	66	38.61	26	38.78	38.05	40	46,233	0.09%
2023/07/12	43.5	39.43	104	39.23	39.40	-60.5	45,854	-0.13%	大賣/
2023/07/11	78	39.38	55	39.03	38.70	23	46,018	0.05%
2023/07/10	30	39.08	52	39.24	38.95	-22	46,535	-0.05%
2023/07/07	29	37.77	35	37.69	37.90	-6	47,187	-0.01%
2023/07/06	39	38.45	34.3	38.80	38.10	4.7	47,423	0.01%
2023/07/05	66.1	39.05	43	39.10	39.15	23.1	47,541	0.05%
2023/07/04	37	38.31	34.1	38.91	38.25	3	47,450	0.01%
2023/07/03	39	38.89	50	38.85	38.60	-11	47,692	-0.02%
2023/06/30	27	38.45	50.1	38.35	38.60	-23.1	47,357	-0.05%
2023/06/29	30	37.40	19	37.34	37.40	11	47,382	0.02%
2023/06/28	29	37.00	15	36.98	36.75	14	47,669	0.03%
2023/06/27	53.4	37.57	18	37.94	36.95	35.4	47,668	0.07%
2023/06/26	16.5	37.77	37	38.05	38.10	-20.5	48,044	-0.04%
2023/06/21	51.5	38.16	11	38.27	38.00	40.5	48,710	0.08%
2023/06/20	48	38.58	41	38.44	38.70	7	48,365	0.01%
2023/06/19	30.3	38.38	24.2	38.41	38.15	6.1	48,045	0.01%
2023/06/16	95	39.15	75	39.30	38.50	20	47,705	0.04%
2023/06/15	80	37.67	66	37.62	38.10	14	46,305	0.03%
2023/06/14	47	38.03	29.3	37.95	37.60	17.7	45,571	0.04%
2023/06/13	58.2	37.81	94	37.76	37.80	-35.8	45,133	-0.08%
2023/06/12	61	38.86	31	38.60	38.40	30	44,542	0.07%
2023/06/09	71.1	39.95	60	39.56	39.50	11.1	43,814	0.03%
2023/06/08	107	40.44	70.2	40.63	40.50	36.8	42,292	0.09%	大買/
2023/06/07	95	37.59	194.8	38.02	39.20	-99.8	39,128	-0.25%	大賣/
2023/06/06	142	36.23	175.3	35.86	35.65	-33.3	36,364	-0.09%	大買/大賣/
2023/06/05	29	33.02	65.9	33.99	34.80	-36.9	33,276	-0.11%
2023/06/02	78	31.84	85.3	31.84	31.65	-7.3	32,861	-0.02%
2023/06/01	20	30.93	11.1	31.02	30.85	8.9	32,232	0.03%
2023/05/31	16	30.88	15	30.87	31.10	1	32,140	0.00%
2023/05/30	30	30.72	18	30.93	30.50	12	32,073	0.04%
2023/05/29	36	31.12	28	31.11	31.00	8	31,878	0.03%
2023/05/26	42	30.66	26	30.80	30.75	16	31,692	0.05%
2023/05/25	32.1	31.62	31	31.52	31.20	1.1	31,400	0.00%
2023/05/24	20	31.54	15	31.64	31.60	5	31,212	0.02%
2023/05/23	17	31.69	15	31.76	31.75	2	31,263	0.01%
2023/05/22	37.1	31.74	32.1	31.65	31.80	5	31,141	0.02%
2023/05/19	51	31.62	45.1	31.83	31.25	6	30,602	0.02%
2023/05/18	22	31.36	42.3	31.40	31.35	-20.3	30,165	-0.07%
2023/05/17	12	30.82	18.1	30.98	30.50	-6.1	29,950	-0.02%
2023/05/16	27	30.52	29	30.53	30.60	-2	29,520	-0.01%
2023/05/15	14	30.05	35	29.96	30.25	-21	29,140	-0.07%
2023/05/12	97	29.60	40	29.43	29.55	57	28,650	0.20%
2023/05/11	97	29.60	40	29.43	28.95	57	28,352	0.20%
2023/05/10	54	31.00	48	30.97	30.90	6	27,516	0.02%
2023/05/09	40	30.51	18	30.84	30.05	22	26,294	0.08%
2023/05/08	54.5	31.70	116.8	31.78	32.00	-62.3	25,548	-0.24%	大賣/
2023/05/05	71.6	31.39	28	31.64	31.30	43.6	24,560	0.18%
2023/05/04	36	30.97	60.9	30.82	31.00	-24.9	23,319	-0.11%
2023/05/03	33	28.99	17	28.96	28.95	16	22,140	0.07%
2023/05/02	17	28.77	163.4	28.79	29.20	-146.4	22,145	-0.66%	大賣/鉅額交易
2023/04/28	5	27.44	106	27.36	27.40	-101	21,305	-0.47%	大賣/鉅額交易
2023/04/27	3	27.25	12	27.05	27.05	-9	21,187	-0.04%
2023/04/26	9	27.07	14.7	26.85	27.10	-5.7	21,097	-0.03%
2023/04/25	36	27.38	29	27.21	27.30	7	20,958	0.03%
2023/04/24	21	27.73	26.1	27.82	27.80	-5.1	20,783	-0.02%
2023/04/21	20	27.22	10	27.50	27.10	10	20,617	0.05%
2023/04/20	9	27.72	15	27.99	27.80	-6	20,428	-0.03%
2023/04/19	228	28.67	44	28.15	28.40	184	20,163	0.91%	大買/鉅額交易
2023/04/18	27	27.73	11	27.64	27.45	16	19,694	0.08%
2023/04/17	19	28.41	22	28.58	28.40	-3	19,352	-0.02%
2023/04/14	69	28.89	50.1	28.93	28.60	18.9	19,482	0.10%
2023/04/13	58.8	28.73	55.6	28.64	28.70	3.2	18,938	0.02%
2023/04/12	66	28.30	84.1	28.37	28.70	-18.2	17,837	-0.10%
2023/04/11	76.7	27.39	45	27.31	27.35	31.7	16,489	0.19%
2023/04/10	48	27.20	46	27.16	26.85	2	15,894	0.01%
2023/04/07	46.1	27.03	76	27.12	27.20	-30	15,446	-0.19%
2023/04/06	49	26.83	49	26.72	26.75	0	14,737	0.00%
2023/03/31	13	25.95	2	26.13	25.85	11	14,106	0.08%
2023/03/30	13	26.74	9	26.28	26.15	4	13,930	0.03%
2023/03/29	9	26.61	56	26.54	26.55	-47	13,503	-0.35%
2023/03/28	49	25.72	8	25.80	25.50	41	12,991	0.32%
2023/03/27	34	26.88	35.6	27.19	26.25	-1.6	12,779	-0.01%
2023/03/24	49	26.36	46.3	26.26	26.15	2.7	11,861	0.02%
2023/03/23	6	24.80	13	24.88	25.05	-7	10,985	-0.06%
2023/03/22	17	24.85	12	25.15	24.75	5	11,030	0.05%
2023/03/21	15.3	25.24	6	25.58	25.00	9.3	10,986	0.08%
2023/03/20	10	25.29	8	25.01	25.20	2	10,938	0.02%
2023/03/17	25	25.09	28	25.22	24.95	-3	10,975	-0.03%
2023/03/16	31	25.23	30	25.52	25.40	1	10,732	0.01%
2023/03/15	10	26.07	40	26.15	26.05	-30	10,642	-0.28%
2023/03/14	14	25.32	11.1	25.45	25.55	2.9	10,649	0.03%
2023/03/13	11	24.59	6	24.65	24.80	5	10,504	0.05%
2023/03/10	11	25.13	17	25.20	24.95	-6	10,655	-0.06%
2023/03/09	17	26.39	35	26.35	26.20	-18	10,463	-0.17%
2023/03/08	16	26.38	37.9	26.51	27.05	-21.9	10,247	-0.21%
2023/03/07	36.7	25.88	38.1	25.82	25.80	-1.4	9,690	-0.01%
2023/03/06	1	24.95	21.7	25.06	24.90	-20.7	9,105	-0.23%
2023/03/03	20	24.83	6	24.67	24.60	14	8,982	0.16%
2023/03/02	29.1	24.50	2	24.75	24.90	27.1	8,879	0.31%
2023/03/01	1	24.15	12	24.09	24.15	-11	8,746	-0.13%
2023/02/24	12	24.29	6	24.36	24.25	6	8,686	0.07%
2023/02/23	4	24.76	5	24.67	24.60	-1	8,618	-0.01%
2023/02/22	22	25.04	15	24.91	24.90	7	8,528	0.08%
2023/02/21	22	25.17	12	25.27	25.20	10	8,367	0.12%
2023/02/20	13	24.95	27	24.88	25.05	-14	8,186	-0.17%
2023/02/17	4	24.48	1	24.35	24.35	3	8,247	0.04%
2023/02/16	36	24.83	29	24.66	24.50	7	8,317	0.08%
2023/02/15	35	24.08	36	24.11	24.40	-1	7,883	-0.01%
2023/02/14	7	23.21	5	23.44	23.15	2	7,305	0.03%
2023/02/13	14	23.22	13	23.37	23.30	1	7,282	0.01%
2023/02/10	0	0.00	3	23.53	23.30	-3	7,222	-0.04%
2023/02/09	16	23.76	13	23.83	23.60	3	7,214	0.04%
2023/02/08	7	23.27	0	0.00	23.25	7	7,010	0.10%
2023/02/07	2	23.35	0	0.00	23.50	2	6,953	0.03%
2023/02/06	0	0.00	7	23.26	23.15	-7	6,919	-0.10%
2023/02/03	9	23.59	6.2	23.53	23.50	2.8	6,878	0.04%
2023/02/02	12	24.28	21.5	24.05	23.95	-9.5	6,752	-0.14%
2023/02/01	50.1	24.00	28.2	23.94	24.10	21.9	6,397	0.34%
2023/01/31	10	22.16	25.3	22.29	23.00	-15.3	5,630	-0.27%
2023/01/30	0	0.00	2	21.15	21.15	-2	5,137	-0.04%
2023/01/17	3	20.50	1	20.60	20.55	2	5,089	0.04%
2023/01/16	0	0.00	0.7	20.38	20.35	-0.7	5,134	-0.01%
2023/01/13	2	20.55	0	0.00	20.35	2	5,137	0.04%
2023/01/12	3	20.82	1	21.05	20.65	2	5,133	0.04%
2023/01/11	5	20.70	0	0.00	20.50	5	5,090	0.10%
2023/01/10	3	20.60	1.3	20.70	20.45	1.7	5,085	0.03%
2023/01/09	2	20.80	0	0.00	20.80	2	5,067	0.04%
2023/01/06	8	20.91	5	20.80	20.80	3	5,054	0.06%
2023/01/05	11	21.47	8	21.46	21.25	3	5,063	0.06%
2023/01/04	22	21.54	47	21.55	21.50	-25	4,984	-0.50%
2023/01/03	27	20.97	10	20.86	20.85	17	4,544	0.37%
2022/12/29	2	20.05	1	20.05	20.15	1	4,372	0.02%
2022/12/27	0	0.00	1.9	20.55	20.55	-1.9	4,356	-0.04%
2022/12/26	0	0.00	4	20.49	20.50	-4	4,348	-0.09%
2022/12/23	3	20.52	8	20.42	20.50	-5	4,347	-0.12%
2022/12/21	7	20.51	4	20.35	20.25	3	4,403	0.07%
2022/12/20	2.2	19.99	0	0.00	19.75	2.2	4,355	0.05%
2022/12/19	0.1	20.20	1	20.30	20.15	-0.9	4,377	-0.02%
2022/12/16	3	20.50	4.2	20.75	20.75	-1.2	4,371	-0.03%
2022/12/15	6	20.97	15	20.91	20.95	-9	4,337	-0.21%
2022/12/14	11.1	20.80	7	20.75	20.75	4.1	4,303	0.10%
2022/12/13	13	20.54	2	20.50	20.50	11	4,265	0.26%
2022/12/12	15.2	21.00	1	21.10	20.85	14.2	4,301	0.33%
2022/12/09	2	20.90	21	21.02	20.80	-19	4,192	-0.45%
2022/12/08	0	0.00	32.1	20.40	20.20	-32.1	4,016	-0.80%
2022/12/07	39	20.26	32	20.33	20.00	7	3,986	0.18%
2022/12/06	63.4	20.90	37	20.93	20.75	26.4	3,905	0.68%
2022/12/05	10.2	20.50	3	20.57	20.60	7.2	3,654	0.20%
2022/12/02	80	20.46	74.1	20.77	20.65	5.9	3,587	0.16%
2022/12/01	0	0.00	31	19.69	19.45	-31	3,338	-0.93%
2022/11/30	33	19.95	7.1	19.40	19.70	25.9	3,315	0.78%
2022/11/28	0.1	18.60	1	18.85	18.80	-0.9	3,193	-0.03%
2022/11/25	1	19.05	2	18.70	18.65	-1	3,240	-0.03%
2022/11/24	0.1	18.80	0	0.00	18.80	0.1	3,240	0.00%
2022/11/23	1	18.75	0	0.00	18.75	1	3,269	0.03%
2022/11/22	0	0.00	2	18.53	18.55	-2	3,316	-0.06%
2022/11/18	7	18.74	0	0.00	18.50	7	3,406	0.21%
2022/11/17	0	0.00	2	19.20	19.00	-2	3,389	-0.06%
2022/11/16	2	19.13	1.4	19.09	18.95	0.6	3,367	0.02%
2022/11/15	61	19.21	60	19.45	19.40	1	3,289	0.03%
2022/11/14	1	18.80	17	18.41	18.90	-16	2,968	-0.54%
2022/11/09	1	17.55	0	0.00	17.50	1	2,813	0.04%
2022/11/08	0	0.00	10	17.50	17.45	-10	2,842	-0.35%
2022/11/07	1	17.55	1	17.30	17.55	0	2,843	0.00%
2022/11/04	0	0.00	2	16.90	17.00	-2	2,830	-0.07%
2022/11/02	5	17.00	2	17.25	17.00	3	2,906	0.10%
2022/11/01	0	0.00	3	16.75	16.95	-3	2,912	-0.10%
2022/10/31	2	16.55	2	16.65	16.55	0	2,945	0.00%
2022/10/28	1	16.55	1	16.55	16.45	0	3,124	0.00%
2022/10/27	1	16.50	3	16.80	16.85	-2	3,447	-0.06%
2022/10/25	0	0.00	1	16.75	16.65	-1	3,537	-0.03%
2022/10/24	8.7	17.07	0	0.00	16.75	8.7	3,550	0.25%
2022/10/21	1	16.35	0	0.00	16.20	1	3,555	0.03%
2022/10/20	0.1	16.60	0	0.00	16.55	0.1	3,560	0.00%
2022/10/18	2	16.45	0	0.00	16.50	2	3,638	0.05%
2022/10/14	0	0.00	0	16.60	16.35	0	3,670	0.00%
2022/10/13	1.4	16.52	0	0.00	15.90	1.4	3,697	0.04%
2022/10/12	2	16.95	4	16.86	16.80	-2	3,650	-0.05%
2022/10/11	3.4	17.46	0	0.00	17.25	3.4	3,661	0.09%
2022/10/07	0	18.35	0.1	18.35	18.15	-0.1	3,654	0.00%
2022/10/05	1	18.65	2	18.70	18.50	-1	3,744	-0.03%
2022/10/04	0	0.00	2	18.40	18.40	-2	3,854	-0.05%
2022/09/29	0	0.00	3	18.27	18.40	-3	4,014	-0.07%
2022/09/28	5	18.72	0	0.00	17.85	5	4,154	0.12%
2022/09/27	0.4	19.40	3	19.07	19.30	-2.6	4,195	-0.06%
2022/09/26	1	19.20	5	19.90	19.30	-4	4,277	-0.09%
2022/09/23	1	20.10	1	20.35	20.20	0	4,572	0.00%
2022/09/22	0.9	20.50	0	0.00	20.25	0.9	4,718	0.02%
2022/09/21	1	20.45	0	0.00	20.35	1	4,934	0.02%
2022/09/20	12	20.76	2	20.73	20.75	10	5,447	0.18%
2022/09/19	18	20.56	18	20.53	20.60	0	5,664	0.00%
2022/09/16	12	20.22	0	0.00	20.05	12	5,833	0.21%
2022/09/15	1	20.15	0	0.00	20.05	1	5,882	0.02%
2022/09/14	0	20.10	0	0.00	20.10	0	6,010	0.00%
2022/09/12	3	20.28	0	0.00	20.35	3	6,108	0.05%
2022/09/08	4	20.00	0	0.00	20.05	4	6,167	0.06%
2022/09/07	2	20.03	0	0.00	19.95	2	6,226	0.03%
2022/09/06	0	0.00	5	20.25	20.15	-5	6,350	-0.08%
2022/09/01	4	21.36	0	0.00	21.30	4	6,396	0.06%
2022/08/31	2	21.90	0	0.00	21.85	2	6,385	0.03%
2022/08/29	8	21.70	1	21.70	21.70	7	6,421	0.11%
2022/08/26	2	23.38	1	23.35	23.35	1	6,404	0.02%
2022/08/25	0	0.00	2	23.30	23.30	-2	6,413	-0.03%
2022/08/24	2	23.55	1	23.30	23.30	1	6,494	0.02%
2022/08/22	0	0.00	1	23.25	23.20	-1	6,962	-0.01%
2022/08/18	0	0.00	3	23.00	23.15	-3	7,114	-0.04%
2022/08/15	0	0.00	1	22.60	22.80	-1	7,460	-0.01%
2022/08/12	0	0.00	2	22.30	22.35	-2	7,511	-0.03%
2022/08/11	6	22.11	21	22.30	22.10	-15	7,569	-0.20%
2022/08/10	22	22.20	1	21.80	22.25	21	7,677	0.27%
2022/08/09	10	21.50	2	21.60	21.75	8	7,728	0.10%
2022/08/05	0	0.00	2	21.05	21.15	-2	7,918	-0.03%
2022/08/04	0	0.00	13	20.17	20.50	-13	8,081	-0.16%
2022/08/03	9	21.59	10.1	21.69	21.25	-1.1	8,271	-0.01%
2022/08/02	2.8	23.50	5	23.44	23.35	-2.2	8,078	-0.03%
2022/08/01	3	23.92	1	23.90	23.85	2	8,278	0.02%
2022/07/29	0	0.00	9.5	23.77	23.80	-9.5	8,336	-0.11%
2022/07/28	2	23.93	2	23.80	23.65	0	8,409	0.00%
2022/07/27	4	23.26	0	0.00	23.60	4	8,452	0.05%
2022/07/26	0	0.00	0	23.65	23.50	0	8,758	0.00%
2022/07/25	0	0.00	3	23.85	23.80	-3	9,126	-0.03%
2022/07/22	0	0.00	3	23.52	23.35	-3	9,459	-0.03%
2022/07/21	4	23.23	0	0.00	23.40	4	9,984	0.04%
2022/07/20	0	0.00	3	23.65	23.40	-3	11,019	-0.03%
2022/07/19	1	23.75	1	23.80	23.70	0	11,428	0.00%
2022/07/18	1	23.75	2	23.70	23.60	-1	11,890	-0.01%
2022/07/15	2	23.20	1	23.30	23.20	1	12,261	0.01%
2022/07/14	1	23.15	0	0.00	23.25	1	12,674	0.01%
2022/07/13	2	22.88	1	22.90	22.90	1	13,397	0.01%
2022/07/12	2	22.45	0	0.00	22.15	2	13,715	0.01%
2022/07/11	1	23.40	0	0.00	23.40	1	14,595	0.01%
2022/07/08	3	24.13	5	24.20	24.05	-2	15,072	-0.01%
2022/07/07	4	23.85	7	23.91	24.05	-3	15,408	-0.02%
2022/07/06	9	24.28	5	25.10	23.60	4	15,750	0.03%
2022/07/05	85	25.25	116	25.15	25.05	-31	16,188	-0.19%	大賣/
2022/07/04	1	25.15	15	25.22	24.95	-14	16,491	-0.08%
2022/07/01	82	25.52	83	25.76	25.15	-1	16,686	-0.01%
2022/06/29	60	26.32	45	26.20	26.00	15	16,923	0.09%
2022/06/28	44	25.96	44.1	26.02	26.30	-0.1	17,658	0.00%
2022/06/27	33.5	25.39	49	25.50	25.65	-15.5	17,437	-0.09%
2022/06/24	60	24.29	18	24.45	25.05	42	17,648	0.24%
2022/06/23	1	23.00	2	23.38	23.30	-1	18,132	-0.01%
2022/06/22	2	23.65	1	23.85	23.10	1	18,417	0.01%
2022/06/20	4	23.18	2	23.45	22.65	2	19,275	0.01%
2022/06/17	1	23.25	3	23.53	23.50	-2	19,820	-0.01%
2022/06/16	1	23.75	3	24.33	23.70	-2	20,589	-0.01%
2022/06/15	22	24.89	16	24.79	24.30	6	20,702	0.03%
2022/06/13	1	24.25	0	0.00	24.15	1	22,083	0.00%
2022/06/10	3	24.88	0	0.00	24.80	3	22,111	0.01%
2022/06/09	2	25.00	4	25.23	25.20	-2	22,105	-0.01%
2022/06/08	3	25.15	0	0.00	25.00	3	22,093	0.01%
2022/06/06	2	25.43	5	25.53	25.45	-3	22,251	-0.01%
2022/06/02	9	25.84	0	0.00	25.55	9	22,264	0.04%
2022/06/01	15	26.39	7	26.26	26.15	8	22,225	0.04%
2022/05/31	16	26.40	13	26.55	26.40	3	22,239	0.01%
2022/05/30	42	26.21	38	26.18	26.35	4	21,982	0.02%
2022/05/27	7	25.38	6	25.56	25.30	1	21,776	0.00%
2022/05/26	10	25.41	1	25.90	25.35	9	21,679	0.04%
2022/05/25	3	25.80	9	25.67	25.60	-6	21,588	-0.03%
2022/05/24	9	25.39	3	25.43	25.10	6	21,447	0.03%
2022/05/23	11	26.12	26	26.00	25.85	-15	21,266	-0.07%
2022/05/20	3	25.78	23	25.56	25.40	-20	21,200	-0.09%
2022/05/19	3	24.88	18	24.96	25.55	-15	21,124	-0.07%
2022/05/18	4	25.43	9	25.68	25.60	-5	21,041	-0.02%
2022/05/17	4	25.11	5	25.18	25.20	-1	20,905	0.00%
2022/05/16	5	24.71	3	24.68	24.75	2	20,794	0.01%
2022/05/13	38	24.44	6	24.06	24.60	32	20,704	0.15%
2022/05/12	4	24.10	19	23.80	23.50	-15	20,552	-0.07%
2022/05/11	13.1	25.00	2	24.45	24.35	11.1	20,338	0.05%
2022/05/10	12	25.73	21	25.92	26.00	-9	19,990	-0.05%
2022/05/09	4	25.99	4	26.15	25.85	0	19,871	0.00%
2022/05/06	9	26.97	8	27.05	27.00	1	19,662	0.01%
2022/05/05	17	27.62	12	27.90	27.55	5	19,592	0.03%
2022/05/04	11	27.60	14	27.65	27.45	-3	19,507	-0.02%
2022/05/03	19	27.62	7	27.75	27.45	12	19,425	0.06%
2022/04/29	27	28.62	36	28.52	28.35	-9	19,134	-0.05%
2022/04/28	14	29.41	2	30.00	29.05	12	18,765	0.06%
2022/04/27	27.5	29.65	32	29.80	29.75	-4.5	18,340	-0.02%
2022/04/26	31	29.93	38	29.90	29.95	-7	17,840	-0.04%
2022/04/25	19	28.58	33	29.33	28.45	-14	16,770	-0.08%
2022/04/22	20	30.22	12	30.34	30.10	8	16,309	0.05%
2022/04/21	41	29.96	8	29.49	29.70	33	15,852	0.21%
2022/04/20	10.9	30.60	20	30.53	30.30	-9.1	15,463	-0.06%
2022/04/19	27	30.34	76	30.49	30.80	-49	15,050	-0.33%
2022/04/18	44	30.42	23	30.23	29.90	21	14,302	0.15%
2022/04/15	37	30.35	44	30.77	30.35	-7	13,943	-0.05%
2022/04/14	40	29.59	138	30.06	30.15	-98	12,986	-0.75%	大賣/
2022/04/13	16	29.13	15	29.15	29.30	1	12,442	0.01%
2022/04/12	5	29.00	9.1	29.11	29.10	-4.1	12,085	-0.03%
2022/04/11	22	29.25	107	29.94	28.90	-85	11,717	-0.73%	大賣/
2022/04/08	4	29.53	26	29.21	29.35	-22	11,133	-0.20%
2022/04/07	22	28.58	2	29.10	28.15	20	10,734	0.19%
2022/04/06	13	29.23	11.2	29.34	29.60	1.8	10,485	0.02%
2022/04/01	29	29.19	26	29.36	29.00	3	10,204	0.03%
2022/03/31	44	29.45	47	29.50	28.75	-3	9,773	-0.03%
2022/03/30	11	28.30	24	28.11	28.45	-13	8,828	-0.15%
2022/03/29	63	28.67	65.1	28.85	28.65	-2.1	8,542	-0.03%
2022/03/28	27.8	28.13	29.3	28.39	28.75	-1.6	8,081	-0.02%
2022/03/25	30	28.08	7.1	28.05	27.80	22.9	7,382	0.31%
2022/03/24	86	27.85	84.1	27.88	27.75	1.9	7,265	0.03%
2022/03/23	16	27.00	27	27.01	27.10	-11	6,549	-0.17%
2022/03/22	34	27.20	17	27.08	27.45	17	6,329	0.27%
2022/03/21	3	27.02	52	26.40	27.00	-49	5,717	-0.86%
2022/03/18	21	25.45	6	25.66	25.30	15	4,929	0.30%
2022/03/17	75.8	25.53	68.5	25.54	25.80	7.3	4,815	0.15%
2022/03/16	29	25.82	77.2	25.87	26.25	-48.2	3,987	-1.21%
2022/03/15	11	24.09	1	24.85	23.90	10	3,310	0.30%
2022/03/14	0	0.00	61	24.36	24.45	-61	3,279	-1.86%
2022/03/11	1	24.05	5	24.20	23.95	-4	3,267	-0.12%
2022/03/10	62	24.13	1	24.35	24.15	61	3,261	1.87%
2022/03/09	2	24.43	6.1	24.18	24.45	-4.1	3,206	-0.13%
2022/03/08	1	22.80	0	0.00	22.85	1	3,085	0.03%
2022/03/07	3	23.90	6	23.80	23.70	-3	3,046	-0.10%
2022/03/04	4.9	24.46	16	24.65	24.45	-11.1	3,021	-0.37%
2022/03/03	0	0.00	1	24.25	24.30	-1	2,939	-0.03%
2022/03/01	0	0.00	2	23.75	23.80	-2	2,968	-0.07%
2022/02/25	4.7	23.23	0	0.00	23.15	4.7	3,000	0.16%
2022/02/24	2	23.15	20	23.06	23.15	-18	3,058	-0.59%
2022/02/22	4	23.85	0	0.00	23.70	4	3,133	0.13%
2022/02/21	1.8	24.23	0	0.00	24.20	1.8	3,242	0.06%
2022/02/18	1	23.90	1.1	23.86	23.90	-0.1	3,320	0.00%
2022/02/17	0	0.00	1	23.90	24.05	-1	3,394	-0.03%
2022/02/14	1	23.65	1	23.60	23.60	0	3,921	0.00%
2022/02/10	1	24.25	0	0.00	24.35	1	4,307	0.02%
2022/02/09	3	24.10	10	24.25	24.25	-7	4,462	-0.16%
2022/02/07	0	0.00	1	24.00	23.95	-1	4,742	-0.02%
2022/01/26	1	22.40	3	22.40	22.85	-2	5,026	-0.04%
2022/01/25	2.1	22.66	0	0.00	22.55	2.1	5,675	0.04%
2022/01/24	1	23.05	0	0.00	22.95	1	6,206	0.02%
2022/01/20	2.1	23.95	0	0.00	23.95	2.1	6,244	0.03%
2022/01/19	1	24.10	6	23.74	23.95	-5	6,273	-0.08%
2022/01/14	2	23.90	0	0.00	24.00	2	6,330	0.03%
2022/01/12	6	24.00	0	0.00	24.20	6	6,560	0.09%
2022/01/11	0	0.00	0	24.40	24.30	0	6,571	0.00%
2022/01/10	5	24.24	0	0.00	24.50	5	6,649	0.08%
2022/01/07	12.3	24.26	5	24.25	24.30	7.3	6,820	0.11%
2022/01/06	2	24.65	0	0.00	24.65	2	6,815	0.03%
2022/01/05	0	0.00	1.3	25.00	24.80	-1.3	6,871	-0.02%
2022/01/04	6.6	24.71	0.4	24.95	24.95	6.2	6,905	0.09%
2022/01/03	1	24.70	0.1	24.80	24.70	0.9	6,924	0.01%
2021/12/30	5	24.90	0	24.95	24.95	5	6,998	0.07%
2021/12/28	8	24.65	0	0.00	24.70	8	7,141	0.11%
2021/12/27	0	0.00	0.2	24.80	24.80	-0.2	7,259	0.00%
2021/12/24	2	24.88	0	0.00	24.75	2	7,615	0.03%
2021/12/22	1	24.80	0	0.00	24.85	1	7,827	0.01%
2021/12/21	9	25.02	5	25.00	25.05	4	7,840	0.05%
2021/12/20	11	25.25	4	25.45	25.35	7	7,910	0.09%
2021/12/17	1	24.75	14	24.77	24.65	-13	7,703	-0.17%
2021/12/16	11	24.40	1	24.30	24.30	10	7,643	0.13%
2021/12/15	11	24.25	0	0.00	24.30	11	7,698	0.14%
2021/12/14	2	24.40	1	24.20	24.20	1	7,866	0.01%
2021/12/13	0	0.00	5	25.14	24.80	-5	8,197	-0.06%
2021/12/10	0	0.00	1	24.70	24.65	-1	8,217	-0.01%
2021/12/09	0	0.00	2	24.70	24.55	-2	8,237	-0.02%
2021/12/08	1	24.35	0	0.00	24.30	1	8,224	0.01%
2021/12/07	5	24.09	0	0.00	24.15	5	8,207	0.06%
2021/12/06	11	24.00	1	24.00	24.00	10	8,202	0.12%
2021/12/03	1	24.10	0	0.00	24.10	1	8,231	0.01%
2021/12/02	2.5	24.19	0	0.00	24.15	2.5	8,218	0.03%
2021/12/01	20	24.23	14	24.21	24.35	6	8,225	0.07%
2021/11/30	0.2	24.60	0.5	24.65	24.45	-0.3	8,237	0.00%
2021/11/29	10	24.15	20	24.22	24.25	-10	8,258	-0.12%
2021/11/26	22.2	24.59	1	24.75	24.55	21.2	8,247	0.26%
2021/11/25	1	25.05	1	25.05	25.00	0	8,236	0.00%
2021/11/24	2	25.10	5	25.15	25.05	-3	8,274	-0.04%
2021/11/23	1.9	24.90	1	24.75	24.80	0.9	8,269	0.01%
2021/11/22	0	0.00	2	25.08	25.10	-2	8,299	-0.02%
2021/11/19	2	25.25	2	25.30	25.05	0	8,309	0.00%
2021/11/18	18	25.31	0	0.00	25.45	18	8,303	0.22%
2021/11/17	18.6	24.98	0	0.00	24.80	18.6	8,230	0.23%
2021/11/16	26	25.04	1	25.10	25.05	25	8,189	0.31%
2021/11/15	75	25.12	60	25.07	25.00	15	8,180	0.18%
2021/11/12	72	26.38	0	0.00	26.20	72	8,018	0.90%
2021/11/11	15	27.02	11	27.02	27.00	4	7,911	0.05%
2021/11/10	48	27.01	9	27.12	27.05	39	7,949	0.49%
2021/11/09	42	27.44	19	27.50	27.60	23	7,845	0.29%
2021/11/08	19	27.29	4	27.38	27.25	15	7,679	0.20%
2021/11/05	4.8	27.40	4	27.59	27.35	0.8	7,642	0.01%
2021/11/04	2	27.98	4	27.90	27.90	-2	7,595	-0.03%
2021/11/03	21	27.74	13.3	28.06	28.05	7.7	7,524	0.10%
2021/11/02	20	27.38	5	27.49	27.75	15	7,250	0.21%
2021/11/01	4	26.69	53	26.70	27.20	-49	6,671	-0.73%
2021/10/29	4	24.74	2	24.80	24.75	2	6,307	0.03%
2021/10/27	8	24.76	0	0.00	24.85	8	6,775	0.12%
2021/10/26	0	0.00	8	25.28	25.10	-8	6,809	-0.12%
2021/10/25	1	24.85	0	0.00	25.05	1	6,845	0.01%
2021/10/22	6	24.90	2	25.00	24.80	4	6,955	0.06%
2021/10/21	7	25.89	1	25.70	25.50	6	7,011	0.09%
2021/10/20	10	26.12	22	26.14	26.35	-12	6,926	-0.17%
2021/10/19	5	25.33	5	25.40	25.35	0	6,833	0.00%
2021/10/18	17	25.36	17	25.40	25.20	0	6,903	0.00%
2021/10/15	12	25.49	14	26.10	25.30	-2	6,979	-0.03%
2021/10/14	10	24.41	7	24.54	24.65	3	6,956	0.04%
2021/10/13	2	24.48	2	24.53	24.55	0	7,165	0.00%
2021/10/12	0	0.00	25	25.65	25.30	-25	7,243	-0.35%
2021/10/08	3	25.87	1	25.85	25.85	2	7,302	0.03%
2021/10/07	2	25.65	12	25.93	26.10	-10	7,418	-0.13%
2021/10/06	7	25.45	16	25.53	25.55	-9	7,528	-0.12%
2021/10/05	11	24.86	0	0.00	25.00	11	7,713	0.14%
2021/10/04	8	25.36	6	25.38	24.80	2	7,782	0.03%
2021/10/01	15	27.13	19	26.98	26.15	-4	7,827	-0.05%
2021/09/30	1	26.80	1	26.75	26.75	0	7,689	0.00%
2021/09/29	5	25.90	7	26.25	26.55	-2	7,694	-0.03%
2021/09/27	0	0.00	10	26.08	26.35	-10	8,029	-0.12%
2021/09/24	10	25.35	5	25.40	25.20	5	8,368	0.06%
2021/09/23	2	25.30	0	0.00	25.20	2	9,097	0.02%
2021/09/22	3	25.05	1	25.30	25.15	2	10,530	0.02%
2021/09/17	16	26.24	5	26.50	25.95	11	11,245	0.10%
2021/09/16	30	27.32	25	27.07	26.95	5	11,377	0.04%
2021/09/15	0	0.00	13	26.42	26.60	-13	11,345	-0.11%
2021/09/13	1	26.25	6	26.00	26.20	-5	11,873	-0.04%
2021/09/10	1	25.50	0	0.00	25.60	1	12,116	0.01%
2021/09/09	5.8	25.17	1	25.05	25.30	4.8	12,387	0.04%
2021/09/08	0	0.00	5	25.30	24.80	-5	12,510	-0.04%
2021/09/06	0	0.00	10	25.95	25.50	-10	13,110	-0.08%
2021/09/02	1	26.30	14	26.25	26.25	-13	13,506	-0.10%
2021/09/01	10	26.50	15	26.42	26.30	-5	13,602	-0.04%
2021/08/31	0	0.00	2	26.55	26.55	-2	13,779	-0.01%
2021/08/30	15	26.30	0	0.00	26.05	15	14,013	0.11%
2021/08/27	1	26.05	0	0.00	26.05	1	14,229	0.01%
2021/08/26	0	0.00	1	26.45	25.55	-1	14,485	-0.01%
2021/08/25	2	25.70	0	0.00	25.70	2	14,827	0.01%
2021/08/24	4	25.35	17	25.16	25.35	-13	15,153	-0.09%
2021/08/23	0	0.00	6	24.98	25.15	-6	15,967	-0.04%
2021/08/19	0	0.00	5	24.40	24.05	-5	17,534	-0.03%
2021/08/18	2	24.23	10	23.61	25.05	-8	18,007	-0.04%
2021/08/17	3	24.85	1	25.15	24.20	2	18,263	0.01%
2021/08/16	22	25.30	25	25.03	24.75	-3	18,509	-0.02%
2021/08/13	3	26.40	2	26.10	26.10	1	18,716	0.01%
2021/08/12	3	26.82	0	0.00	26.95	3	19,189	0.02%
2021/08/11	24	27.24	2	27.00	26.65	22	20,136	0.11%
2021/08/10	5	27.90	0	0.00	27.45	5	20,604	0.02%
2021/08/09	0	0.00	9	28.23	28.20	-9	21,128	-0.04%
2021/08/06	2	28.33	1	28.55	28.05	1	21,907	0.00%
2021/08/05	3	28.15	3	28.28	28.15	0	22,721	0.00%
2021/08/04	12	28.64	3	28.90	28.70	9	23,284	0.04%
2021/08/03	8	29.12	50	29.00	29.20	-42	24,071	-0.17%
2021/08/02	3	27.60	0	0.00	27.90	3	24,733	0.01%
2021/07/30	1	27.60	2	27.58	27.20	-1	25,744	0.00%
2021/07/28	16	26.87	0	0.00	27.00	16	29,707	0.05%
2021/07/26	0.1	27.70	0	0.00	27.70	0.1	31,611	0.00%
2021/07/23	0	0.00	1	27.80	27.70	-1	33,122	0.00%
2021/07/22	3.2	27.25	6	27.50	27.05	-2.8	34,888	-0.01%
2021/07/21	26	28.14	0.3	28.16	27.25	25.7	36,962	0.07%
2021/07/20	26	28.25	1	28.25	28.10	25	38,096	0.07%
2021/07/19	12	29.07	5	29.51	28.95	7	39,502	0.02%
2021/07/16	2	29.20	3	28.98	28.90	-1	41,385	0.00%
2021/07/15	1	28.60	0	0.00	28.95	1	41,753	0.00%
2021/07/14	6	27.68	5	27.90	27.80	1	42,839	0.00%
2021/07/13	7	28.70	8	28.24	28.30	-1	43,760	0.00%
2021/07/12	7	30.09	5	29.12	29.15	2	44,544	0.00%
2021/07/09	1	28.80	0	0.00	28.80	1	44,484	0.00%
2021/07/08	3	29.05	8	28.86	29.30	-5	44,900	-0.01%
2021/07/07	6.1	28.64	3	28.82	28.40	3.1	45,354	0.01%
2021/07/06	4	29.75	9	29.29	29.10	-5	46,245	-0.01%
2021/07/05	6	29.77	2	29.60	29.55	4	46,413	0.01%
2021/07/02	5	30.02	11	30.07	29.65	-6	46,846	-0.01%
2021/07/01	5	30.04	32	30.33	29.50	-27	47,282	-0.06%
2021/06/30	20	30.76	23	30.83	30.50	-3	46,959	-0.01%
2021/06/29	71	30.99	163	30.83	31.30	-92	46,253	-0.20%	大賣/
2021/06/28	49	29.63	49	29.20	29.90	0	44,851	0.00%
2021/06/25	16	28.39	6	28.70	28.20	10	44,130	0.02%
2021/06/24	21	28.33	11	28.47	28.45	10	44,060	0.02%
2021/06/23	26	27.54	5	27.63	27.45	21	43,780	0.05%
2021/06/22	45	27.73	13.1	27.99	27.70	31.9	43,618	0.07%
2021/06/21	5	26.97	13	26.49	26.75	-8	43,200	-0.02%
2021/06/18	16	27.72	10	28.05	27.55	6	42,998	0.01%
2021/06/17	0	0.00	11	28.46	28.45	-11	42,814	-0.03%
2021/06/16	16	28.75	3.1	28.99	28.35	12.9	42,749	0.03%
2021/06/15	45	29.26	5	29.11	29.20	40	42,399	0.09%
2021/06/11	2	28.45	8	28.86	28.40	-6	42,182	-0.01%
2021/06/09	3	28.62	18	28.79	28.50	-15	41,841	-0.04%
2021/06/08	15	29.16	10	29.45	28.95	5	41,819	0.01%
2021/06/07	7	29.06	17	28.99	29.00	-10	41,699	-0.02%
2021/06/04	26	29.28	39	29.16	28.70	-13	41,580	-0.03%
2021/06/03	8	29.59	15	29.79	29.65	-7	41,396	-0.02%
2021/06/02	33	29.68	13	29.63	29.65	20	41,181	0.05%
2021/06/01	22	29.12	26	29.26	29.15	-4	40,922	-0.01%
2021/05/31	42	29.72	57	29.66	29.30	-15	40,676	-0.04%
2021/05/28	53	28.33	27	28.45	28.25	26	40,142	0.06%
2021/05/27	66	27.12	41	27.14	26.90	25	39,266	0.06%
2021/05/26	11	26.20	43	26.13	26.80	-32	38,735	-0.08%
2021/05/25	12	25.69	7	25.56	25.80	5	38,339	0.01%
2021/05/24	4	25.34	13	25.43	25.65	-9	38,199	-0.02%
2021/05/21	5	24.94	22.1	24.88	25.30	-17.1	38,032	-0.05%
2021/05/20	24.1	25.17	11	24.76	24.55	13.1	37,934	0.03%
2021/05/19	111	25.58	41	25.60	25.90	70	37,474	0.19%	大買/
2021/05/18	23	23.85	11	24.29	24.30	12	36,681	0.03%
2021/05/17	5	22.12	14.1	22.66	22.10	-9.1	36,245	-0.03%
2021/05/14	41	25.54	37	25.49	24.55	4	35,672	0.01%
2021/05/13	38.1	25.52	34	25.64	25.35	4.1	34,903	0.01%
2021/05/12	16	28.37	85	28.58	28.15	-69	34,109	-0.20%
2021/05/11	56.1	32.62	70	32.61	31.25	-13.9	33,480	-0.04%
2021/05/10	35	35.06	45	34.70	34.70	-10	32,591	-0.03%
2021/05/07	51	33.59	76	32.98	33.40	-25	31,538	-0.08%
2021/05/06	112	35.42	123.1	35.34	34.10	-11.1	30,530	-0.04%	大買/大賣/
2021/05/05	92	33.39	129.5	33.82	34.10	-37.5	28,108	-0.13%	大賣/
2021/05/04	20	30.69	31	30.64	31.00	-11	26,584	-0.04%
2021/05/03	61.5	34.71	23	34.60	33.00	38.5	25,599	0.15%
2021/04/29	59	34.08	56.4	34.97	34.50	2.6	25,240	0.01%
2021/04/28	116	35.02	74.1	35.23	35.30	41.9	23,841	0.18%	大買/
2021/04/27	74	31.31	80.5	31.77	32.45	-6.5	22,174	-0.03%
2021/04/26	40	28.88	71	28.95	29.65	-31	20,154	-0.15%
2021/04/23	109	27.37	231	28.02	27.00	-122	19,023	-0.64%	大買/大賣/鉅額交易
2021/04/22	290.4	27.05	146.4	26.67	27.10	144	17,660	0.82%	大買/大賣/鉅額交易
2021/04/21	15	25.04	42	25.00	24.90	-27	15,604	-0.17%
2021/04/20	112	24.87	126	24.71	25.00	-14	15,167	-0.09%	大買/大賣/
2021/04/19	89	24.23	99.4	24.41	24.95	-10.4	14,057	-0.07%
2021/04/16	104	22.18	74	22.31	22.70	30	13,045	0.23%	大買/
2021/04/15	21	21.16	60	21.31	21.15	-39	12,194	-0.32%
2021/04/14	35	20.66	14	20.41	20.70	21	12,258	0.17%
2021/04/13	27	21.85	27	22.00	21.60	0	11,966	0.00%
2021/04/12	44	22.35	112.5	21.78	22.20	-68.5	11,508	-0.60%	大賣/
2021/04/09	19	20.64	112	20.48	20.55	-93	10,573	-0.88%	大賣/
2021/04/08	8	21.35	33.2	21.32	21.10	-25.2	10,310	-0.24%
2021/04/07	148	20.56	98	20.51	21.00	50	9,823	0.51%	大買/
2021/04/06	10	19.85	12	19.99	19.80	-2	9,588	-0.02%
2021/04/01	5	19.69	10	19.70	19.70	-5	9,580	-0.05%
2021/03/31	18	19.75	13	19.92	19.80	5	9,645	0.05%
2021/03/30	1	19.75	0	0.00	19.75	1	9,716	0.01%
2021/03/29	32	19.90	32	20.00	19.90	0	9,995	0.00%
2021/03/26	0	0.00	1	19.55	19.60	-1	10,000	-0.01%
2021/03/25	2	19.25	7	19.23	19.10	-5	10,195	-0.05%
2021/03/24	5	19.35	6	19.25	19.25	-1	10,302	-0.01%
2021/03/23	22	19.60	0	0.00	19.30	22	10,399	0.21%
2021/03/22	2	19.75	10	19.75	19.75	-8	10,461	-0.08%
2021/03/19	16	19.25	6	19.30	19.25	10	10,574	0.09%
2021/03/18	0	0.00	5	19.50	19.45	-5	10,689	-0.05%
2021/03/17	17	19.55	5	19.70	19.45	12	10,864	0.11%
2021/03/16	2	19.75	10	19.75	19.65	-8	11,078	-0.07%
2021/03/15	10	19.79	15	19.99	19.75	-5	11,333	-0.04%
2021/03/12	11	19.80	32	19.80	19.70	-21	11,609	-0.18%
2021/03/11	10	19.55	0	0.00	19.35	10	11,871	0.08%
2021/03/10	3	19.57	36	19.64	19.50	-33	11,945	-0.28%
2021/03/09	2	19.18	10	19.05	19.00	-8	12,019	-0.07%
2021/03/08	25	19.45	16	19.56	19.20	9	12,130	0.07%
2021/03/05	45	19.61	0	0.00	19.30	45	12,435	0.36%
2021/03/04	19	20.07	0	0.00	20.05	19	12,882	0.15%
2021/03/03	13	20.30	42.7	20.29	20.20	-29.7	13,743	-0.22%
2021/03/02	10	20.25	1	20.10	19.70	9	13,676	0.07%
2021/02/26	23	20.00	17	20.27	20.05	6	14,145	0.04%
2021/02/25	1	20.10	19.3	20.15	20.10	-18.3	14,217	-0.13%
2021/02/24	3	20.12	8	20.25	20.00	-5	14,252	-0.04%
2021/02/23	19	20.12	24	20.06	20.00	-5	14,186	-0.04%
2021/02/22	7	20.12	7.2	20.03	20.10	-0.2	14,303	0.00%
2021/02/19	13	19.55	38	19.47	19.65	-25	14,180	-0.18%
2021/02/18	0	0.00	11	19.53	19.60	-11	14,283	-0.08%
2021/02/17	0	0.00	34	19.12	19.25	-34	14,352	-0.24%
2021/02/05	6	18.66	15	18.55	18.50	-9	14,434	-0.06%
2021/02/04	6	18.55	14	18.61	18.60	-8	14,728	-0.05%
2021/02/03	7	18.38	12	18.55	18.10	-5	14,892	-0.03%
2021/02/01	17	17.65	44	17.98	18.00	-27	15,529	-0.17%
2021/01/29	23	18.13	21	18.32	18.00	2	15,765	0.01%
2021/01/28	10	18.38	10	18.25	18.15	0	16,275	0.00%
2021/01/27	11	18.90	7	18.66	18.60	4	16,530	0.02%
2021/01/26	48	18.93	3	18.92	18.80	45	16,971	0.27%
2021/01/25	31	19.10	32	19.29	19.25	-1	17,313	-0.01%
2021/01/22	40	19.04	138	19.06	19.20	-98	17,522	-0.56%	大賣/
2021/01/21	10	17.88	0	0.00	18.10	10	17,231	0.06%
2021/01/20	20	17.88	0	0.00	17.35	20	17,754	0.11%
2021/01/19	15	18.31	8	18.71	18.35	7	18,033	0.04%
2021/01/18	22	17.99	3	18.00	18.00	19	18,167	0.10%
2021/01/15	19	18.09	10	18.00	17.85	9	18,560	0.05%
2021/01/14	25	18.66	1	18.55	18.65	24	18,778	0.13%
2021/01/13	5	18.70	2	18.65	18.70	3	18,975	0.02%
2021/01/12	4	18.88	3	18.98	18.60	1	19,213	0.01%
2021/01/11	6	19.18	0	0.00	19.10	6	19,920	0.03%
2021/01/08	35	19.10	7	19.01	18.90	28	20,718	0.14%
2021/01/07	26	19.52	14	19.60	19.45	12	22,688	0.05%
2021/01/06	13	18.92	16	18.94	18.70	-3	24,370	-0.01%
2021/01/05	51	19.76	2	19.70	19.45	49	25,785	0.19%
2021/01/04	61	19.78	13	19.85	19.70	48	27,448	0.17%
2020/12/31	15	20.22	54	20.28	20.10	-39	28,462	-0.14%
2020/12/30	8	20.51	12	20.57	20.30	-4	28,741	-0.01%
2020/12/29	36	20.57	55.8	20.51	20.45	-19.8	29,676	-0.07%
2020/12/28	57	20.14	29	20.33	20.15	28	29,606	0.09%
2020/12/25	30	20.11	15	20.37	20.20	15	29,736	0.05%
2020/12/24	35	20.22	12	20.33	20.05	23	30,004	0.08%
2020/12/23	43	20.26	41	20.42	20.20	2	30,378	0.01%
2020/12/22	43	20.28	27	20.36	19.60	16	30,648	0.05%
2020/12/21	1	20.20	40	20.24	20.35	-39	30,718	-0.13%
2020/12/18	25	19.82	54	19.95	19.80	-29	30,755	-0.09%
2020/12/17	30	19.72	8	19.74	19.75	22	30,826	0.07%
2020/12/16	17	20.09	9	20.09	19.95	8	30,903	0.03%
2020/12/15	58	20.04	20	20.58	19.70	38	31,315	0.12%
2020/12/14	26	19.97	25	20.08	20.30	1	31,321	0.00%
2020/12/11	23	20.49	30	20.73	20.05	-7	31,531	-0.02%
2020/12/10	20	20.69	45	20.99	20.50	-25	32,173	-0.08%
2020/12/09	73	20.70	10	21.00	20.55	63	32,638	0.19%
2020/12/08	100	21.13	39.4	21.30	20.95	60.6	34,293	0.18%
2020/12/07	53	20.85	68	21.05	20.85	-15	34,691	-0.04%
2020/12/04	13	20.68	47.1	20.73	20.65	-34.1	35,454	-0.10%
2020/12/03	27	20.69	27	20.82	20.60	0	36,695	0.00%
2020/12/02	19	20.66	62	20.58	20.60	-43	37,887	-0.11%
2020/12/01	87	21.19	44	20.99	20.85	43	38,339	0.11%
2020/11/30	36	21.39	76	21.44	21.35	-40	38,761	-0.10%
2020/11/27	90	20.77	89	20.55	20.80	1	38,628	0.00%
2020/11/26	20	20.01	6	20.08	19.85	14	38,010	0.04%
2020/11/25	44	19.93	76	19.79	19.90	-32	38,502	-0.08%
2020/11/24	4	19.35	102.2	19.33	19.45	-98.2	38,115	-0.26%	大賣/
2020/11/23	37	19.09	62	19.20	19.15	-25	38,060	-0.07%
2020/11/20	48	19.00	8	18.97	19.00	40	38,056	0.11%
2020/11/19	58	19.14	61.1	19.17	19.20	-3.1	38,234	-0.01%
2020/11/18	53	18.88	26	19.03	18.85	27	38,335	0.07%
2020/11/17	66	19.05	82	19.20	18.90	-16	38,556	-0.04%
2020/11/16	130	19.16	3	18.93	18.85	127	38,716	0.33%	大買/鉅額交易
2020/11/13	26	19.28	56	19.14	19.35	-30	39,033	-0.08%
2020/11/12	49	18.93	22	18.71	18.70	27	39,568	0.07%
2020/11/11	7	19.16	5.1	19.25	19.20	1.9	39,631	0.00%
2020/11/10	70	19.63	45	19.48	19.20	25	39,666	0.06%
2020/11/09	54.3	20.13	72	20.20	20.10	-17.7	39,412	-0.04%
2020/11/06	32	20.25	6	20.32	20.15	26	39,594	0.07%
2020/11/05	63	20.43	92	20.65	20.45	-29	40,590	-0.07%
2020/11/04	44	20.26	11	20.30	20.05	33	40,637	0.08%
2020/11/03	39	20.51	16	20.63	20.45	23	41,046	0.06%
2020/11/02	10	19.82	41	19.89	19.95	-31	40,889	-0.08%
2020/10/30	77	20.49	23	20.75	20.10	54	40,665	0.13%
2020/10/29	18	20.48	33	20.55	20.60	-15	41,076	-0.04%
2020/10/28	109	20.92	48	21.00	20.60	61	41,354	0.15%	大買/
2020/10/27	81	20.72	23	20.63	20.45	58	40,705	0.14%
2020/10/26	38	20.76	0	0.00	20.60	38	40,295	0.09%
2020/10/23	24	20.84	42	20.95	20.85	-18	40,027	-0.04%
2020/10/22	28	20.55	33	20.67	20.60	-5	39,509	-0.01%
2020/10/21	37	20.82	12.3	20.70	20.55	24.7	39,134	0.06%
2020/10/20	49	20.77	40	20.81	20.85	9	38,902	0.02%
2020/10/19	14	20.66	25	20.66	21.10	-11	38,609	-0.03%
2020/10/16	64	21.13	30	21.28	20.60	34	37,892	0.09%
2020/10/15	105	21.64	114	21.62	21.85	-9	37,047	-0.02%	大買/大賣/
2020/10/14	156	21.23	129	21.33	21.00	27	34,946	0.08%	大買/大賣/
2020/10/13	138	19.93	120	20.04	20.00	18	32,964	0.05%	大買/大賣/
2020/10/12	69	19.63	104.8	19.94	20.45	-35.8	31,353	-0.11%	大賣/
2020/10/08	65	18.72	139	18.57	18.60	-74	29,686	-0.25%	大賣/
2020/10/07	35	17.86	32	18.02	17.85	3	28,511	0.01%
2020/10/06	49	18.09	48	18.06	17.80	1	28,220	0.00%
2020/10/05	6	17.38	71.2	17.42	17.55	-65.2	27,286	-0.24%
2020/09/30	31	17.05	28	17.12	17.10	3	27,209	0.01%
2020/09/29	33	16.97	13	17.26	16.80	20	27,101	0.07%
2020/09/28	20	16.75	22.1	16.95	17.00	-2.1	26,757	-0.01%
2020/09/25	8	16.80	62	16.11	16.10	-54	26,283	-0.21%
2020/09/24	23	16.87	23	17.02	16.75	0	25,687	0.00%
2020/09/23	10	16.88	11	17.05	17.05	-1	25,407	0.00%
2020/09/22	2	16.75	5	16.70	16.85	-3	25,149	-0.01%
2020/09/21	37	16.91	21	16.95	16.85	16	25,138	0.06%
2020/09/18	51	17.22	20	17.30	17.00	31	24,931	0.12%
2020/09/17	20	17.11	18	17.04	17.00	2	24,366	0.01%
2020/09/16	6	16.84	8	16.82	17.05	-2	24,148	-0.01%
2020/09/15	37	17.31	35	17.35	17.00	2	23,753	0.01%
2020/09/14	24	16.81	29	16.84	16.60	-5	22,933	-0.02%
2020/09/11	61	17.73	108.1	17.79	17.45	-47.1	22,205	-0.21%	大賣/
2020/09/10	14.9	16.95	34	17.01	17.05	-19.1	20,392	-0.09%
2020/09/09	68	16.45	82	16.61	16.80	-14	19,644	-0.07%
2020/09/08	55	16.60	20	16.63	16.05	35	18,507	0.19%
2020/09/07	34	16.45	64.4	16.60	16.90	-30.4	17,118	-0.18%
2020/09/04	74	15.26	75	15.50	15.40	-1	15,736	-0.01%
2020/09/03	144	15.35	69	15.37	15.55	75	15,095	0.50%	大買/
2020/09/02	27	14.92	48	14.97	15.15	-21	14,301	-0.15%
2020/09/01	33	14.69	27	14.75	14.65	6	13,840	0.04%
2020/08/31	103	15.01	64	15.02	14.95	39	13,480	0.29%	大買/
2020/08/28	5	14.45	55	14.36	14.45	-50	12,728	-0.39%
2020/08/27	78	14.46	60	14.60	14.35	18	12,568	0.14%
2020/08/26	15	14.57	15	14.72	14.60	0	12,399	0.00%
2020/08/25	65	14.66	14	14.67	14.60	51	12,238	0.42%
2020/08/24	53	14.43	55.6	14.57	14.55	-2.6	11,913	-0.02%
2020/08/21	15	14.24	10	14.40	14.40	5	11,655	0.04%
2020/08/20	33	13.88	85	13.89	13.90	-52	11,333	-0.46%
2020/08/19	129	14.82	136	14.54	14.35	-7	10,965	-0.06%	大買/大賣/
2020/08/18	50	14.79	40	14.76	14.85	10	10,457	0.10%
2020/08/17	12	14.46	3	14.40	14.40	9	9,697	0.09%
2020/08/14	57	14.13	27.2	13.99	13.90	29.8	9,298	0.32%
2020/08/13	1	13.65	42	14.20	13.70	-41	9,005	-0.46%
2020/08/12	24	14.04	18.1	14.12	14.10	5.9	8,795	0.07%
2020/08/11	16	14.14	19	14.30	14.20	-3	8,377	-0.04%
2020/08/10	6	14.89	14.2	14.99	15.05	-8.2	7,094	-0.12%
2020/08/07	13	13.72	21.4	13.51	13.70	-8.4	6,479	-0.13%
2020/08/06	18	12.92	26	12.83	13.10	-8	5,856	-0.14%
2020/08/05	0	0.00	4	12.70	12.90	-4	5,551	-0.07%
2020/08/04	10	13.07	44.4	12.75	12.85	-34.4	5,409	-0.64%
2020/08/03	32	12.22	22	12.21	12.30	10	4,639	0.22%
2020/07/31	13	11.04	0	0.00	11.20	13	4,074	0.32%
2020/07/30	2	10.90	0	0.00	11.10	2	4,377	0.05%
2020/07/29	2	10.80	0	0.00	10.90	2	4,512	0.04%
2020/07/28	9	10.77	0	0.00	10.75	9	4,506	0.20%
2020/07/27	7	10.96	0	0.00	10.95	7	4,503	0.16%
2020/07/24	0	0.00	50	10.85	10.95	-50	4,486	-1.11%
2020/07/22	10	11.20	0	0.00	11.15	10	4,464	0.22%
2020/07/21	0	0.00	5	11.05	11.10	-5	4,394	-0.11%
2020/07/16	43	11.16	3	11.20	11.15	40	4,364	0.92%
2020/07/15	9	11.51	2	11.48	11.25	7	4,316	0.16%
2020/07/13	10	11.25	0	0.00	11.25	10	4,121	0.24%
2020/07/10	5	11.24	9	11.20	11.20	-4	4,071	-0.10%
2020/07/09	26	11.56	5	11.30	11.70	21	3,952	0.53%
2020/07/08	5	11.00	7	11.26	11.20	-2	3,630	-0.06%
2020/07/02	0	0.00	10	10.90	10.85	-10	3,486	-0.29%
2020/07/01	0	0.00	0.1	10.80	10.90	-0.1	3,448	0.00%
2020/06/30	10	10.85	7	10.89	10.85	3	3,416	0.09%
2020/06/24	1	10.55	0	0.00	10.55	1	3,209	0.03%
2020/06/19	1	10.60	2	10.65	10.60	-1	3,280	-0.03%
2020/06/18	4	10.60	3	10.57	10.60	1	3,249	0.03%
2020/06/17	4	10.93	4	10.84	10.65	0	3,227	0.00%
2020/06/16	1	10.35	0	0.00	10.40	1	3,116	0.03%
2020/06/15	0	0.00	8	10.25	10.25	-8	3,177	-0.25%
2020/06/11	4	10.40	5	10.55	10.40	-1	3,232	-0.03%
2020/06/10	0	0.00	0.5	10.80	10.80	-0.5	3,203	-0.02%
2020/06/09	0	0.00	20	11.00	10.90	-20	3,259	-0.61%
2020/06/08	0	0.00	1	10.90	10.85	-1	3,295	-0.03%
2020/06/02	4	10.80	0	0.00	10.70	4	3,320	0.12%
2020/06/01	0	0.00	20	10.90	10.85	-20	3,313	-0.60%
2020/05/29	2	10.83	2	10.83	10.80	0	3,325	0.00%
2020/05/28	22	10.89	1	10.80	10.75	21	3,320	0.63%
2020/05/26	0	0.00	6	10.65	10.60	-6	3,276	-0.18%
2020/05/22	1	10.35	0	0.00	10.30	1	3,226	0.03%
2020/05/21	0	0.00	264	10.57	10.55	-264	3,219	-8.20%	大賣/鉅額交易
2020/05/20	3	10.60	0	0.00	10.60	3	3,208	0.09%
2020/05/15	4	10.70	0	0.00	10.40	4	3,123	0.13%
2020/05/14	5	10.65	0	0.00	10.50	5	3,102	0.16%
2020/05/13	1	10.95	14	10.60	10.95	-13	3,060	-0.42%
2020/05/11	9	10.95	6	10.94	10.95	3	2,978	0.10%
2020/05/08	0	0.00	1.2	10.73	10.65	-1.2	2,932	-0.04%
2020/05/06	57	10.98	14	10.85	10.60	43	2,909	1.48%
2020/05/05	4	10.28	13	10.62	10.65	-9	2,599	-0.35%
2020/04/30	0	0.00	65	9.86	9.85	-65	2,459	-2.64%
2020/04/27	1	9.40	0	0.00	9.56	1	2,545	0.04%
2020/04/24	0	0.00	10	9.22	9.30	-10	2,553	-0.39%
2020/04/21	0	0.00	2	8.97	8.96	-2	2,707	-0.07%
2020/04/17	2	9.30	10.6	9.43	9.28	-8.6	2,856	-0.30%
2020/04/10	0	0.00	27	9.11	9.17	-27	2,931	-0.92%
2020/04/09	2	8.85	3	8.94	8.78	-1	2,954	-0.03%
2020/04/08	2	8.55	5	8.58	8.80	-3	2,996	-0.10%
2020/03/27	6	8.32	0	0.00	8.28	6	3,348	0.18%
2020/03/26	55	8.11	0	0.00	8.20	55	3,430	1.60%
2020/03/23	0	0.00	6	7.38	7.33	-6	3,446	-0.17%
2020/03/20	3	7.55	2	7.51	7.51	1	3,451	0.03%
2020/03/19	5	6.93	10	7.02	6.97	-5	3,423	-0.15%
2020/03/17	3	7.74	20.8	7.86	7.66	-17.8	3,319	-0.54%
2020/03/16	2	8.14	0	0.00	8.12	2	3,266	0.06%
2020/03/13	0	0.00	8	8.24	8.40	-8	3,239	-0.25%
2020/03/12	14	9.05	0	0.00	9.00	14	3,163	0.44%
2020/03/11	6	9.69	0	0.00	9.62	6	3,108	0.19%
2020/03/10	1	9.56	0	0.00	9.61	1	3,089	0.03%
2020/03/09	2	9.95	0	0.00	9.70	2	3,046	0.07%
2020/03/02	0	0.00	7	10.03	10.05	-7	2,970	-0.24%
2020/02/27	10	10.40	0	0.00	10.15	10	2,932	0.34%
2020/02/26	22	10.35	0.1	10.40	10.40	21.9	2,909	0.75%
2020/02/25	28	10.35	0	0.00	10.40	28	2,989	0.94%
2020/02/19	1	10.75	3	10.65	10.70	-2	2,944	-0.07%
2020/02/18	33	10.60	0	0.00	10.60	33	2,933	1.12%
2020/02/17	3	10.60	0	0.00	10.60	3	2,931	0.10%
2020/02/14	0	0.00	4	10.75	10.75	-4	2,939	-0.14%
2020/02/13	0.8	10.80	0	0.00	10.80	0.8	2,962	0.03%
2020/02/12	5	10.73	0	0.00	10.75	5	2,935	0.17%
2020/02/11	3	10.80	0	0.00	10.75	3	2,913	0.10%
2020/02/07	0	0.00	10	10.90	10.85	-10	2,894	-0.35%
2020/02/06	0	0.00	5	11.09	11.05	-5	2,909	-0.17%
2020/02/04	2	11.20	0	0.00	11.15	2	2,859	0.07%
2020/02/03	0	0.00	25.1	10.80	10.90	-25.1	2,993	-0.84%
2020/01/31	3	11.20	0	0.00	11.25	3	2,950	0.10%
2020/01/30	0	0.00	2	11.10	11.05	-2	2,920	-0.07%
2020/01/17	5	11.95	2.1	12.00	12.00	2.9	2,792	0.10%
2020/01/16	14	11.90	3	12.00	12.00	11	2,755	0.40%
2020/01/15	1	11.80	0	0.00	11.80	1	2,651	0.04%
2020/01/14	13	11.75	0	0.00	11.80	13	2,591	0.50%
2020/01/13	275	11.71	38	11.82	11.85	237	2,536	9.35%	大買/鉅額交易
2020/01/07	0	0.00	110	11.30	11.35	-110	2,391	-4.60%	大賣/鉅額交易
2020/01/06	0	0.00	4	11.30	11.25	-4	2,374	-0.17%
2020/01/03	2	11.55	0	0.00	11.50	2	2,340	0.09%
2019/12/31	0	0.00	15	11.37	11.40	-15	2,281	-0.66%
2019/12/30	0	0.00	1	11.45	11.40	-1	2,244	-0.04%
2019/12/27	0	0.00	24	11.19	11.25	-24	2,164	-1.11%
2019/12/26	12	11.00	0	0.00	11.00	12	2,111	0.57%
2019/12/25	1	11.00	10.4	11.05	11.05	-9.4	2,092	-0.45%
2019/12/24	5	11.15	11.1	11.34	11.15	-6.1	2,058	-0.30%
2019/12/23	3	10.90	13	10.91	11.10	-10	1,822	-0.55%
2019/12/19	0	0.00	0.2	10.60	10.60	-0.2	1,671	-0.01%
2019/12/18	0	0.00	2	10.70	10.75	-2	1,686	-0.12%
2019/12/10	0	0.00	10	10.55	10.55	-10	1,774	-0.56%
2019/12/09	0	0.00	11	10.50	10.50	-11	1,772	-0.62%
2019/12/06	0	0.00	10	10.50	10.45	-10	1,775	-0.56%
2019/12/05	1	10.50	0	0.00	10.50	1	1,768	0.06%
2019/12/04	3	10.45	0	0.00	10.50	3	1,762	0.17%
2019/12/03	0	0.00	5	10.55	10.55	-5	1,768	-0.28%
2019/12/02	1	10.70	1	10.70	10.60	0	1,804	0.00%
2019/11/27	2	10.65	0	0.00	10.70	2	1,844	0.11%
2019/11/25	120	10.71	10	10.75	10.70	110	1,822	6.03%	大買/鉅額交易
2019/11/22	10	10.75	0	0.00	10.70	10	1,809	0.55%
2019/11/21	0	0.00	10	10.50	10.60	-10	1,724	-0.58%
2019/11/20	0	0.00	21	10.55	10.55	-21	1,773	-1.18%
2019/11/15	4	10.70	5	10.60	10.65	-1	1,808	-0.05%
2019/11/14	6	10.65	0	0.00	10.65	6	1,805	0.33%
2019/11/11	0	0.00	45	10.63	10.60	-45	1,764	-2.55%
2019/11/08	10	10.65	6	10.55	10.65	4	1,758	0.23%
2019/11/07	1	10.65	56	10.60	10.60	-55	1,753	-3.14%
2019/11/06	2	10.70	0	0.00	10.65	2	1,746	0.11%
2019/11/05	50	10.85	2	10.83	10.65	48	1,725	2.78%
2019/11/04	1	10.60	0	0.00	10.55	1	1,688	0.06%
2019/10/31	0	0.00	11	10.76	10.65	-11	1,739	-0.63%
2019/10/30	3	10.65	0	0.00	10.60	3	1,578	0.19%
2019/10/29	1	10.55	0	0.00	10.45	1	1,577	0.06%
2019/10/25	5	10.55	0	0.00	10.60	5	1,601	0.31%
2019/10/24	1	10.55	1	10.60	10.50	0	1,620	0.00%
2019/10/23	1	10.50	0	0.00	10.60	1	1,623	0.06%
2019/10/22	0	0.00	0.1	10.60	10.55	-0.1	1,641	-0.01%
2019/10/21	0.4	10.60	0.1	10.60	10.60	0.3	1,708	0.02%
2019/10/14	4	10.55	0	0.00	10.50	4	1,877	0.21%
2019/10/09	25	10.55	0	0.00	10.50	25	1,876	1.33%
2019/10/08	0	0.00	2	10.80	10.50	-2	1,881	-0.11%
2019/10/04	0	0.00	2	10.55	10.55	-2	1,848	-0.11%
2019/09/20	1	10.80	0	0.00	10.80	1	1,921	0.05%
2019/09/19	2	10.95	0	0.00	10.80	2	1,913	0.10%
2019/09/18	5	10.90	6	10.91	10.95	-1	1,891	-0.05%
2019/09/16	10	10.60	0	0.00	10.50	10	1,834	0.55%
2019/09/11	0	0.00	2	10.45	10.45	-2	1,825	-0.11%
2019/09/10	1	10.50	0	0.00	10.45	1	1,830	0.05%
2019/09/04	0	0.00	3	10.65	10.60	-3	1,840	-0.16%
2019/09/03	0	0.00	2	10.43	10.45	-2	1,823	-0.11%
2019/09/02	2	10.20	0	0.00	10.25	2	1,808	0.11%
2019/08/23	0	0.00	5	9.94	10.05	-5	2,175	-0.23%
2019/08/22	3	10.07	0	0.00	10.05	3	2,138	0.14%
2019/08/21	3	10.05	0	0.00	10.10	3	2,137	0.14%
2019/08/20	1	10.15	0	0.00	10.10	1	2,182	0.05%
2019/08/19	0	0.00	30	10.10	10.10	-30	2,218	-1.35%
2019/08/15	0	0.00	12	9.92	9.95	-12	2,269	-0.53%
2019/08/14	10	10.04	0	0.00	10.00	10	2,387	0.42%
2019/08/13	2	10.05	0	0.00	10.05	2	2,434	0.08%
2019/08/07	33	10.18	0	0.00	10.05	33	2,440	1.35%
2019/08/02	0	0.00	30	11.05	11.00	-30	2,428	-1.24%
2019/08/01	0	0.00	5	11.15	11.15	-5	2,410	-0.21%
2019/07/31	0	0.00	6	11.12	11.20	-6	2,411	-0.25%
2019/07/30	0	0.00	2	11.15	11.20	-2	2,416	-0.08%
2019/07/29	10	11.20	0	0.00	11.30	10	2,427	0.41%
2019/07/26	1	11.25	1	11.15	11.25	0	2,537	0.00%
2019/07/24	3	11.05	3	11.05	11.00	0	2,516	0.00%
2019/07/23	9	11.12	0	0.00	11.05	9	2,492	0.36%
2019/07/22	1	11.30	4	11.28	11.15	-3	2,425	-0.12%
2019/07/19	0	0.00	1.1	11.30	11.35	-1.1	2,399	-0.04%
2019/07/18	0	0.00	6	11.30	11.25	-6	2,438	-0.25%
2019/07/17	18	11.44	6	11.46	11.35	12	2,458	0.49%
2019/07/16	2	11.33	3	11.30	11.35	-1	2,424	-0.04%
2019/07/15	0	0.00	4	11.10	11.15	-4	2,353	-0.17%
2019/07/12	38	11.11	0	0.00	11.10	38	2,366	1.61%
2019/07/11	0	0.00	5	11.05	11.05	-5	2,374	-0.21%
2019/07/10	0	0.00	1	11.15	11.15	-1	2,363	-0.04%
2019/07/09	0	0.00	5	11.15	11.15	-5	2,377	-0.21%
2019/07/05	0	0.00	4	11.05	11.00	-4	2,407	-0.17%
2019/07/03	1	10.95	0	0.00	10.90	1	2,411	0.04%
2019/07/02	5	10.95	0	0.00	10.95	5	2,411	0.21%
2019/07/01	5	10.91	1	10.90	10.90	4	2,405	0.17%
2019/06/28	0	0.00	8	10.92	10.90	-8	2,399	-0.33%
2019/06/27	1	11.10	0	0.00	11.05	1	2,439	0.04%
2019/06/25	0	0.00	3	10.95	10.95	-3	2,438	-0.12%
2019/06/24	1	11.05	9	11.00	10.95	-8	2,468	-0.32%
2019/06/21	26	11.11	0	0.00	11.10	26	2,459	1.06%
2019/06/20	0	0.00	1	11.15	11.15	-1	2,451	-0.04%
2019/06/19	3	11.15	2	11.15	11.15	1	2,496	0.04%
2019/06/18	1	11.10	0	0.00	11.10	1	2,569	0.04%
2019/06/14	1	11.15	0	0.00	11.15	1	2,795	0.04%
2019/06/13	1	11.15	0	0.00	11.20	1	2,799	0.04%
2019/06/12	0.1	11.15	0	0.00	11.15	0.1	2,798	0.00%
2019/06/11	2	11.15	8	11.19	11.20	-6	2,796	-0.21%
2019/06/10	1	11.30	15.1	11.25	11.30	-14.1	2,786	-0.50%
2019/06/06	4	11.33	0	0.00	11.35	4	2,861	0.14%
2019/06/05	1	11.50	9	11.62	11.50	-8	2,834	-0.28%
2019/06/04	2	11.65	7	11.58	11.40	-5	2,734	-0.18%
2019/05/31	10	11.39	0	0.00	11.30	10	2,597	0.38%
2019/05/30	0	0.00	10	11.20	11.25	-10	2,539	-0.39%
2019/05/29	2	11.20	5	11.20	11.15	-3	2,559	-0.12%
2019/05/28	0	0.00	1	11.30	11.30	-1	2,545	-0.04%
2019/05/27	11	11.41	11	11.33	11.40	0	2,533	0.00%
2019/05/23	5	11.15	5	11.15	11.10	0	2,464	0.00%
2019/05/22	0	0.00	2	11.15	11.20	-2	2,452	-0.08%
2019/05/21	21	11.31	24	11.26	11.20	-3	2,449	-0.12%
2019/05/20	3	10.92	19.1	10.81	11.10	-16.1	2,402	-0.67%
2019/05/17	9	10.73	0	0.00	10.70	9	2,371	0.38%
2019/05/13	10	10.60	0	0.00	10.55	10	2,860	0.35%
2019/05/10	3	10.78	0	0.00	10.75	3	2,876	0.10%
2019/05/09	1	11.00	5	10.95	10.90	-4	2,885	-0.14%
2019/05/08	0	0.00	2	11.05	11.05	-2	2,866	-0.07%
2019/05/07	0	0.00	2	11.15	11.10	-2	2,868	-0.07%
2019/05/06	5	11.05	0	0.00	11.10	5	2,869	0.17%
2019/05/03	15	11.27	3	11.28	11.20	12	2,934	0.41%
2019/04/30	2	10.80	0	0.00	10.90	2	2,817	0.07%
2019/04/29	0	0.00	40	10.84	10.80	-40	2,840	-1.41%
2019/04/26	2	10.85	0	0.00	10.95	2	2,835	0.07%
2019/04/25	4	10.98	0	0.00	10.90	4	2,834	0.14%
2019/04/24	15	11.05	12	11.00	10.95	3	2,826	0.11%
2019/04/23	7	11.00	0	0.00	11.05	7	2,772	0.25%
2019/04/22	2	10.90	2	10.93	10.90	0	2,732	0.00%
2019/04/19	12	10.50	0	0.00	10.55	12	2,662	0.45%
2019/04/18	0	0.00	2	10.60	10.45	-2	2,692	-0.07%
2019/04/17	1	10.70	0	0.00	10.75	1	2,699	0.04%
2019/04/16	0	0.00	1	10.55	10.55	-1	2,683	-0.04%
2019/04/15	1	10.60	2	10.55	10.55	-1	2,695	-0.04%
2019/04/12	2	10.70	0	0.00	10.70	2	2,721	0.07%
2019/04/11	2	11.13	0	0.00	11.05	2	2,684	0.07%
2019/04/10	1	11.05	0	0.00	11.05	1	2,662	0.04%
2019/04/09	1	11.10	0	0.00	11.10	1	2,657	0.04%
2019/04/08	0	11.10	5	11.20	11.15	-5	2,669	-0.19%
2019/04/02	20	11.10	2	11.13	11.10	18	2,692	0.67%
2019/04/01	0	11.05	10	11.15	11.10	-10	2,753	-0.36%
2019/03/28	0	0.00	1	11.20	11.10	-1	2,918	-0.03%
2019/03/27	0	11.15	0	0.00	11.20	0	2,941	0.00%
2019/03/26	1	11.05	27	11.09	11.10	-26	2,923	-0.89%
2019/03/25	5	11.09	1	11.10	11.10	4	2,915	0.14%
2019/03/22	0	0.00	1	11.50	11.20	-1	2,909	-0.03%
2019/03/21	5	11.55	2	11.75	11.55	3	2,866	0.10%
2019/03/20	2	11.50	2	11.50	11.50	0	2,793	0.00%
2019/03/19	33	11.66	15	11.44	11.60	18	2,792	0.64%
2019/03/15	1	11.10	1	11.15	11.10	0	2,618	0.00%
2019/03/13	30	11.30	0	0.00	11.25	30	2,654	1.13%
2019/03/12	4	11.19	5	11.30	11.25	-1	2,645	-0.04%
2019/03/08	0	0.00	1	10.95	11.05	-1	2,648	-0.04%
2019/03/07	1	11.05	0	0.00	11.00	1	2,658	0.04%
2019/03/05	1	11.05	0	0.00	11.05	1	2,753	0.04%
2019/02/26	0	0.00	3	11.05	11.05	-3	2,803	-0.11%
2019/02/25	0.1	10.95	0	0.00	10.95	0.1	2,808	0.00%
2019/02/22	0	0.00	1	11.00	10.95	-1	2,804	-0.04%
2019/02/21	0	0.00	11	10.96	11.05	-11	2,818	-0.39%
2019/02/20	1	11.10	0	0.00	11.00	1	2,822	0.04%
2019/02/19	1	11.15	0	0.00	11.00	1	2,818	0.04%
2019/02/18	0	0.00	2	10.95	10.80	-2	2,767	-0.07%
2019/02/15	8	11.55	20	11.30	10.95	-12	2,854	-0.42%
2019/02/14	2	11.25	12.2	11.15	11.25	-10.2	2,748	-0.37%
2019/02/13	6	11.05	31	11.20	11.25	-25	2,703	-0.92%
2019/02/12	41	11.01	30	11.12	11.25	11	2,610	0.42%
2019/02/11	1	10.30	1	10.30	10.30	0	2,373	0.00%
2019/01/28	1	10.30	0	0.00	10.15	1	2,373	0.04%
2019/01/25	0	0.00	1	10.20	10.15	-1	2,421	-0.04%
2019/01/24	3	10.20	0	0.00	10.20	3	2,450	0.12%
2019/01/21	20	9.87	4	9.96	9.86	16	2,468	0.65%
2019/01/17	1	10.15	0	0.00	9.95	1	2,585	0.04%
2019/01/11	0	0.00	4	10.05	10.10	-4	2,654	-0.15%
2019/01/10	0.9	10.05	0	0.00	10.10	0.9	2,675	0.03%
2019/01/09	1	10.15	0	0.00	10.15	1	2,668	0.04%
2019/01/04	2	9.80	2	9.81	9.79	0	2,742	0.00%
2019/01/03	5	9.93	0	0.00	9.91	5	2,791	0.18%
2018/12/27	3	10.27	3	10.30	10.15	0	2,916	0.00%
2018/12/26	2	10.20	19	10.15	10.15	-17	2,960	-0.57%
2018/12/24	8	10.78	7	10.76	10.65	1	3,288	0.03%
2018/12/22	64	10.62	63	10.83	10.70	1	3,335	0.03%
2018/12/21	4	9.88	0	0.00	9.87	4	3,217	0.12%
2018/12/20	3	10.10	4	10.08	9.94	-1	3,275	-0.03%
2018/12/19	1	10.20	101	10.20	10.15	-100	3,415	-2.93%	大賣/
2018/12/18	1	10.25	0	0.00	10.25	1	3,679	0.03%
2018/12/17	3	10.43	1	10.40	10.45	2	3,711	0.05%
2018/12/14	0	0.00	3	10.50	10.55	-3	3,748	-0.08%
2018/12/12	1	10.65	1	10.65	10.70	0	3,992	0.00%
2018/12/11	4	10.45	2	10.50	10.45	2	4,036	0.05%
2018/12/10	1	10.45	0	0.00	10.45	1	4,071	0.02%
2018/12/07	1	10.50	0	0.00	10.50	1	4,099	0.02%
2018/12/06	1	10.60	0	0.00	10.45	1	4,191	0.02%
2018/12/05	0	0.00	10	10.90	10.85	-10	4,166	-0.24%
2018/12/04	1	11.20	5	11.20	11.05	-4	4,217	-0.09%
2018/12/03	10	11.25	2	11.20	11.15	8	4,232	0.19%
2018/11/30	7	10.86	0	0.00	10.80	7	4,168	0.17%
2018/11/29	0	0.00	3	11.10	11.00	-3	4,141	-0.07%
2018/11/28	7	10.91	5	10.85	10.85	2	4,072	0.05%
2018/11/27	1	10.85	5	10.85	10.95	-4	4,045	-0.10%
2018/11/26	0	0.00	17	10.88	10.80	-17	4,035	-0.42%
2018/11/23	2	11.15	0	0.00	11.00	2	4,004	0.05%
2018/11/22	2	11.25	2	11.20	11.20	0	3,996	0.00%
2018/11/21	5	11.25	0	0.00	11.25	5	3,994	0.13%
2018/11/20	2	11.20	0	0.00	11.20	2	4,004	0.05%
2018/11/19	0	0.00	13	11.30	11.25	-13	4,012	-0.32%
2018/11/16	2	11.20	0	0.00	11.20	2	4,128	0.05%
2018/11/15	11	11.24	0	0.00	11.25	11	4,127	0.27%
2018/11/14	4	11.54	9	11.44	11.45	-5	4,121	-0.12%
2018/11/13	4	10.88	2	10.95	11.00	2	4,064	0.05%
2018/11/12	3	11.13	2	11.30	11.10	1	4,080	0.02%
2018/11/09	3	11.10	0	0.00	11.15	3	4,114	0.07%
2018/11/08	3	11.45	0	0.00	11.25	3	4,149	0.07%
2018/11/07	0	0.00	2	11.40	11.35	-2	4,174	-0.05%
2018/11/06	1	11.15	2	11.38	11.25	-1	4,254	-0.02%
2018/11/05	0	0.00	7	11.23	11.25	-7	4,362	-0.16%
2018/11/02	4	11.04	15	11.20	11.20	-11	4,356	-0.25%
2018/11/01	2	11.00	21	11.18	11.05	-19	4,378	-0.43%
2018/10/31	0	0.00	3	10.80	10.85	-3	4,347	-0.07%
2018/10/30	8	10.52	4	10.58	10.60	4	4,335	0.09%
2018/10/29	2	10.50	2	10.45	10.35	0	4,302	0.00%
2018/10/26	11	10.72	3	10.87	10.45	8	4,278	0.19%
2018/10/25	6	11.03	2	10.75	10.80	4	4,239	0.09%
2018/10/24	3	11.37	0	0.00	11.40	3	4,206	0.07%
2018/10/23	3	11.50	0	0.00	11.50	3	4,219	0.07%
2018/10/22	0	0.00	5	11.80	11.80	-5	4,236	-0.12%
2018/10/19	1	11.50	0	0.00	11.65	1	4,255	0.02%
2018/10/18	3	11.73	3	11.60	11.70	0	4,300	0.00%
2018/10/17	12	11.83	2	12.20	11.80	10	4,300	0.23%
2018/10/16	7	11.99	102	12.10	12.00	-95	4,299	-2.21%	大賣/
2018/10/15	8	11.98	1	11.90	12.00	7	4,320	0.16%
2018/10/12	1	11.10	5	11.30	11.90	-4	4,382	-0.09%
2018/10/11	2	11.73	5.2	11.60	11.45	-3.2	4,484	-0.07%
2018/10/09	8	12.68	0	0.00	12.60	8	4,515	0.18%
2018/10/08	0	0.00	10	12.60	12.90	-10	4,520	-0.22%
2018/10/05	13	12.91	33	12.88	12.70	-20	4,527	-0.44%
2018/10/04	6	13.26	0	0.00	13.30	6	4,519	0.13%
2018/10/03	15	13.64	13	13.63	13.35	2	4,496	0.04%
2018/10/02	7	13.11	10	13.20	13.15	-3	4,252	-0.07%
2018/10/01	12	13.21	16	13.18	13.25	-4	4,246	-0.09%
2018/09/28	1	13.00	2	13.05	12.95	-1	4,241	-0.02%
2018/09/27	9	13.03	0	0.00	12.90	9	4,202	0.21%
2018/09/26	9	13.17	6	13.28	13.15	3	4,190	0.07%
2018/09/25	7	13.08	37	13.16	13.15	-30	4,146	-0.72%
2018/09/20	6	12.50	5	12.70	12.40	1	3,911	0.03%
2018/09/19	0	0.00	3	12.70	12.65	-3	3,943	-0.08%
2018/09/18	21	12.71	0	0.00	12.40	21	3,965	0.53%
2018/09/17	27	12.45	5	12.35	12.50	22	3,943	0.56%
2018/09/14	7	11.98	3	12.10	12.05	4	3,935	0.10%
2018/09/13	2	11.90	0	0.00	11.90	2	3,960	0.05%
2018/09/12	5	12.00	8	11.70	11.85	-3	3,979	-0.08%
2018/09/11	2	11.20	4	11.33	11.45	-2	3,978	-0.05%
2018/09/10	4	11.30	20	11.10	11.10	-16	4,209	-0.38%
2018/09/07	0	0.00	2	12.10	11.75	-2	4,251	-0.05%
2018/09/06	3	12.10	0	0.00	12.05	3	4,651	0.06%
2018/09/05	3	12.10	6	12.28	12.25	-3	5,331	-0.06%
2018/09/04	0	0.00	1	12.20	12.15	-1	5,416	-0.02%
2018/09/03	2	12.35	6	12.20	12.20	-4	5,479	-0.07%
2018/08/30	2	12.40	2	12.50	12.25	0	5,679	0.00%
2018/08/28	1	12.35	0	0.00	12.35	1	5,909	0.02%
2018/08/27	3	12.40	4	12.33	12.40	-1	6,233	-0.02%
2018/08/24	2	12.35	0.3	12.30	12.35	1.7	6,373	0.03%
2018/08/23	4	12.70	4	12.60	12.70	0	6,664	0.00%
2018/08/22	82	11.95	0	0.00	11.95	82	7,143	1.15%
2018/08/21	0	0.00	8	11.81	12.00	-8	7,264	-0.11%
2018/08/20	6	11.88	42	11.82	11.80	-36	7,332	-0.49%
2018/08/17	0	0.00	1	12.30	12.15	-1	7,361	-0.01%
2018/08/16	3	12.20	0	0.00	12.25	3	7,527	0.04%
2018/08/15	14	12.36	0	0.00	12.40	14	7,579	0.18%
2018/08/14	2	12.70	0	0.00	12.60	2	7,628	0.03%
2018/08/13	2	12.75	15	12.57	12.55	-13	7,664	-0.17%
2018/08/10	9	13.24	13	13.14	13.10	-4	7,667	-0.05%
2018/08/08	2	13.90	4	13.95	13.75	-2	7,762	-0.03%
2018/08/07	0	0.00	14	13.65	13.70	-14	8,109	-0.17%
2018/08/06	2	13.65	0.3	13.60	13.75	1.7	8,237	0.02%
2018/08/03	2	13.65	0	0.00	13.60	2	8,417	0.02%
2018/08/02	2	13.60	0	0.00	13.55	2	8,652	0.02%
2018/08/01	2	13.70	10	13.80	13.75	-8	8,977	-0.09%
2018/07/31	0	0.00	2	13.80	13.85	-2	9,091	-0.02%
2018/07/30	4	13.73	0	0.00	13.65	4	9,151	0.04%
2018/07/27	30	13.65	2	13.65	13.60	28	9,351	0.30%
2018/07/26	0	0.00	81	13.60	13.55	-81	9,606	-0.84%
2018/07/25	0	0.00	1	13.65	13.75	-1	10,127	-0.01%
2018/07/24	10	13.45	0	0.00	13.45	10	10,561	0.09%
2018/07/23	0	0.00	2	13.20	13.25	-2	10,813	-0.02%
2018/07/20	1	13.60	0	0.00	13.25	1	11,292	0.01%
2018/07/19	1	13.90	2	13.88	13.85	-1	11,552	-0.01%
2018/07/18	16	13.94	39	14.04	13.85	-23	11,902	-0.19%
2018/07/17	0	0.00	9	13.83	13.80	-9	11,997	-0.08%
2018/07/16	0	0.00	4	13.50	13.45	-4	12,675	-0.03%
2018/07/13	11	13.40	3	13.40	13.35	8	13,308	0.06%
2018/07/12	22	13.38	16	13.44	13.35	6	13,655	0.04%
2018/07/10	8	13.03	4	12.95	12.95	4	14,680	0.03%
2018/07/09	27	12.69	3	12.75	12.80	24	15,078	0.16%
2018/07/06	5	12.35	8	12.57	12.50	-3	15,444	-0.02%
2018/07/05	1	13.00	1	12.90	12.70	0	16,184	0.00%
2018/07/04	18	13.01	0	0.00	13.05	18	17,463	0.10%
2018/07/03	8	13.02	13	13.45	13.00	-5	19,033	-0.03%
2018/07/02	3	13.65	0	0.00	13.50	3	20,309	0.01%
2018/06/29	13	13.75	11	13.82	13.80	2	20,916	0.01%
2018/06/28	16	13.68	2	13.85	13.65	14	21,255	0.07%
2018/06/27	10	13.75	27	14.03	13.90	-17	22,255	-0.08%
2018/06/26	4	13.76	10	13.55	13.60	-6	23,205	-0.03%
2018/06/25	21	14.07	10.2	14.29	14.05	10.8	23,961	0.05%
2018/06/22	5	14.23	0	0.00	14.15	5	24,878	0.02%
2018/06/21	31	14.45	4	14.46	14.40	27	24,899	0.11%
2018/06/20	8	14.38	25	14.45	14.35	-17	24,904	-0.07%
2018/06/19	11	14.58	25	14.91	14.55	-14	24,906	-0.06%
2018/06/15	6	14.32	15	14.48	14.55	-9	24,923	-0.04%
2018/06/14	28	14.66	58	14.72	14.45	-30	24,848	-0.12%
2018/06/13	34	14.86	57	14.74	14.70	-23	24,440	-0.09%
2018/06/12	24	14.15	0	0.00	14.10	24	23,812	0.10%
2018/06/11	7	14.29	2	14.40	14.20	5	23,741	0.02%
2018/06/08	9	14.27	0	0.00	14.25	9	23,712	0.04%
2018/06/07	63	14.53	2	14.70	14.35	61	23,684	0.26%
2018/06/06	14	14.56	3	14.68	14.55	11	23,629	0.05%
2018/06/05	20	14.62	10	14.55	14.55	10	23,579	0.04%
2018/06/04	12	15.12	10	15.07	14.90	2	23,514	0.01%
2018/06/01	2	14.78	32	14.51	14.80	-30	23,306	-0.13%
2018/05/31	37	14.84	26	14.75	14.55	11	23,221	0.05%
2018/05/30	64	14.87	54	14.83	14.90	10	23,023	0.04%
2018/05/29	13	14.23	4	14.28	14.10	9	22,535	0.04%
2018/05/28	20	13.95	83	13.95	13.90	-63	22,576	-0.28%
2018/05/25	13	14.06	20	14.05	14.10	-7	22,941	-0.03%
2018/05/24	32	14.45	15	14.27	14.20	17	22,970	0.07%
2018/05/23	3	13.95	0	0.00	13.95	3	23,027	0.01%
2018/05/22	2	14.20	2	14.40	14.10	0	22,983	0.00%
2018/05/21	2	14.20	2	14.23	14.20	0	22,997	0.00%
2018/05/18	11	14.15	1	14.15	14.10	10	23,043	0.04%
2018/05/17	26	14.33	5	14.40	14.25	21	23,107	0.09%
2018/05/16	28	14.42	0	0.00	14.50	28	23,085	0.12%
2018/05/15	43	14.60	31	14.62	14.70	12	23,051	0.05%
2018/05/14	1	14.30	31	14.02	14.00	-30	22,841	-0.13%
2018/05/11	24	14.31	17	14.30	14.20	7	22,794	0.03%
2018/05/10	15	14.22	3	14.18	14.05	12	22,677	0.05%
2018/05/09	32	14.38	28	14.51	14.55	4	22,549	0.02%
2018/05/08	6	14.00	3	13.98	13.80	3	22,331	0.01%
2018/05/07	23	14.20	11	14.15	14.20	12	22,303	0.05%
2018/05/04	34	14.34	14	14.34	14.40	20	22,270	0.09%
2018/05/03	4	14.20	15	14.39	14.10	-11	22,104	-0.05%
2018/05/02	23	15.00	31	15.04	14.80	-8	22,036	-0.04%
2018/04/30	67	15.80	15	15.37	15.80	52	21,551	0.24%
2018/04/27	16	14.76	14	14.75	14.95	2	21,151	0.01%
2018/04/26	12	15.13	8	14.79	14.75	4	21,133	0.02%
2018/04/25	16	15.38	11	15.54	15.70	5	20,731	0.02%
2018/04/24	15	15.10	32	15.42	15.15	-17	20,593	-0.08%
2018/04/23	22	16.29	14	16.41	16.10	8	20,318	0.04%
2018/04/20	47	16.59	26	16.89	16.40	21	20,316	0.10%
2018/04/19	15	16.42	53	16.46	16.45	-38	20,016	-0.19%
2018/04/18	30	16.14	17	16.25	16.10	13	20,022	0.06%
2018/04/17	11	16.16	46	16.21	16.00	-35	21,850	-0.16%
2018/04/16	38	15.96	14	16.35	16.10	24	22,218	0.11%
2018/04/13	17	16.28	36	16.15	15.90	-19	22,585	-0.08%
2018/04/12	8	16.19	0	0.00	15.95	8	22,255	0.04%
2018/04/11	75	16.54	40	16.45	16.65	35	21,929	0.16%
2018/04/10	79	16.70	72	17.32	16.15	7	21,196	0.03%
2018/04/09	119	17.71	79	17.65	17.90	40	19,983	0.20%	大買/
2018/04/03	76	16.14	135	16.25	16.70	-59	18,537	-0.32%	大賣/
2018/04/02	54	15.60	34	15.95	15.55	20	17,694	0.11%
2018/03/31	18	15.38	15	15.25	15.10	3	17,151	0.02%
2018/03/30	56	15.73	344	16.08	15.25	-288	16,948	-1.70%	大賣/鉅額交易
2018/03/29	48	14.97	114	14.86	15.00	-66	15,991	-0.41%	大賣/
2018/03/28	22	14.41	50.5	14.31	14.10	-28.5	15,053	-0.19%
2018/03/27	46	14.09	53	14.16	14.10	-7	14,266	-0.05%
2018/03/26	2	13.20	1	13.10	13.10	1	13,432	0.01%
2018/03/23	6	12.87	1	12.85	12.85	5	13,663	0.04%
2018/03/22	15	13.38	0	0.00	13.05	15	14,101	0.11%
2018/03/21	0	0.00	7	13.48	13.45	-7	14,098	-0.05%
2018/03/20	0	0.00	2	12.85	12.90	-2	13,974	-0.01%
2018/03/19	0	12.95	5	13.05	12.90	-5	14,160	-0.04%
2018/03/16	5	13.09	0	0.00	12.95	5	14,312	0.03%
2018/03/15	10	12.95	0	0.00	12.95	10	14,596	0.07%
2018/03/14	10	13.00	7	13.05	12.90	3	14,940	0.02%
2018/03/13	1	13.05	4	13.09	13.00	-3	15,727	-0.02%
2018/03/12	3	13.03	0	0.00	12.85	3	16,159	0.02%
2018/03/09	31	12.95	0	0.00	12.95	31	16,574	0.19%
2018/03/08	1	13.20	1	13.30	13.20	0	17,110	0.00%
2018/03/07	3	13.30	3	13.30	13.05	0	17,678	0.00%
2018/03/06	0	0.00	5	13.65	13.50	-5	18,586	-0.03%
2018/03/05	20	13.80	2	13.90	13.55	18	19,631	0.09%
2018/03/02	3	13.98	2	14.05	13.90	1	20,530	0.00%
2018/03/01	5	13.90	5	14.01	14.00	0	21,225	0.00%
2018/02/27	18	14.06	32	14.04	14.00	-14	21,425	-0.07%
2018/02/26	52	13.76	18	13.78	13.55	34	21,188	0.16%
2018/02/23	6	13.62	20	13.70	13.70	-14	21,268	-0.07%
2018/02/22	0	0.00	5	12.95	12.95	-5	21,431	-0.02%
2018/02/21	7	13.01	10	13.07	13.00	-3	21,854	-0.01%
2018/02/12	21	12.61	16	12.48	12.60	5	21,895	0.02%
2018/02/09	23	11.85	20	12.02	12.40	3	22,394	0.01%
2018/02/08	7	12.18	14	12.32	12.05	-7	22,327	-0.03%
2018/02/07	12	12.29	37	12.38	12.50	-25	22,386	-0.11%
2018/02/06	3	12.03	2	12.20	11.80	1	22,465	0.00%
2018/02/05	10	12.95	23	12.86	13.05	-13	22,689	-0.06%
2018/02/02	3	13.60	4	13.46	13.40	-1	23,266	0.00%
2018/02/01	17	13.49	4	13.44	13.45	13	23,966	0.05%
2018/01/31	16	13.25	5	13.05	13.30	11	23,942	0.05%
2018/01/30	0	0.00	496	13.28	13.15	-496	23,941	-2.07%	大賣/鉅額交易
2018/01/29	1	13.70	0	0.00	13.50	1	23,884	0.00%
2018/01/26	6	13.70	0	0.00	13.60	6	23,907	0.03%
2018/01/25	308	14.10	1	14.05	13.70	307	23,955	1.28%	大買/鉅額交易
2018/01/24	2	13.55	1	13.50	13.60	1	23,884	0.00%
2018/01/23	11	13.70	1	13.75	13.75	10	23,935	0.04%
2018/01/22	213	13.64	16	13.75	13.65	197	24,033	0.82%	大買/鉅額交易
2018/01/19	35	14.11	3	14.12	14.15	32	24,310	0.13%
2018/01/18	3	14.07	53	14.21	14.00	-50	24,664	-0.20%
2018/01/17	15	14.39	10	14.40	14.25	5	24,934	0.02%
2018/01/16	44	14.32	0	0.00	14.55	44	24,889	0.18%
2018/01/15	19	14.28	6	14.28	14.20	13	24,884	0.05%
2018/01/12	6	15.12	102	15.28	14.85	-96	24,415	-0.39%	大賣/
2018/01/11	30	15.51	34	15.59	14.80	-4	23,839	-0.02%
2018/01/10	12	14.93	92	14.85	15.00	-80	21,688	-0.37%
2018/01/09	37	14.22	78	14.32	14.25	-41	20,880	-0.20%
2018/01/08	2	13.60	10	13.90	13.60	-8	20,377	-0.04%
2018/01/05	5	13.70	90	13.55	13.55	-85	20,271	-0.42%
2018/01/04	1	13.70	0	0.00	13.65	1	20,210	0.00%
2018/01/03	2	13.75	42	13.76	13.70	-40	20,244	-0.20%
2018/01/02	1	13.80	0	0.00	13.75	1	20,170	0.00%