大亞 (1609)-元大-莒光券商分點個股進出

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
53.6
漲跌
▼2.0
漲幅
-3.60%
成交量
230,673張
產業
上市電器電纜類股
897人加入追蹤

立即追蹤
本地時間:13:30(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－元大-莒光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-莒光券商分點個股進出
元大-莒光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
2024/04/15	122.5	55.27	108.3	55.28	55.60	14.3	36,988	0.04%	大買/大賣/
2024/04/12	95.2	47.03	172.7	48.64	50.60	-77.5	34,024	-0.23%	大賣/
2024/04/11	53.1	46.71	52	46.99	46.00	1.1	32,414	0.00%
2024/04/10	164	46.93	209.2	46.54	46.70	-45.2	31,471	-0.14%	大買/大賣/
2024/04/09	82.1	44.50	113.3	45.03	45.55	-31.2	29,793	-0.10%	大賣/
2024/04/08	17.1	43.02	71	42.92	43.10	-53.9	28,049	-0.19%
2024/04/03	52	41.86	46.1	42.00	41.15	6	27,536	0.02%
2024/04/02	39.1	42.07	54.7	41.96	41.75	-15.6	27,355	-0.06%
2024/04/01	30.1	42.96	11	43.05	42.60	19.1	27,068	0.07%
2024/03/29	41	43.32	42.2	43.38	43.00	-1.2	26,844	0.00%
2024/03/28	88.5	44.91	224.8	44.72	44.20	-136.3	26,243	-0.52%	大賣/鉅額交易
2024/03/27	57	45.06	128.4	44.95	44.05	-71.4	25,546	-0.28%	大賣/
2024/03/26	186.2	45.44	175.4	45.22	43.80	10.8	24,475	0.04%	大買/大賣/
2024/03/25	251.6	44.41	221.3	44.46	45.40	30.3	22,208	0.14%	大買/大賣/
2024/03/22	66.1	41.83	117.7	42.07	42.45	-51.5	18,720	-0.28%	大賣/
2024/03/21	15.3	38.35	19.3	38.47	38.60	-4	16,948	-0.02%
2024/03/20	7.1	37.66	10	37.73	37.35	-2.9	16,636	-0.02%
2024/03/19	34.5	38.26	20.3	38.40	38.10	14.2	16,490	0.09%
2024/03/18	8.3	38.47	34.2	38.48	38.45	-25.9	16,303	-0.16%
2024/03/15	20	37.93	12	38.13	37.95	8	16,333	0.05%
2024/03/14	91	38.19	151.4	38.35	37.85	-60.3	16,455	-0.37%	大賣/
2024/03/13	39.1	37.05	35	37.50	36.85	4.1	15,554	0.03%
2024/03/12	7	37.24	14	37.18	37.20	-7	16,240	-0.04%
2024/03/11	2	36.05	7.1	36.20	36.30	-5.1	16,078	-0.03%
2024/03/08	43	36.28	31	36.18	36.05	12	16,116	0.07%
2024/03/07	46.2	37.00	21.2	36.77	36.70	25.1	16,013	0.16%
2024/03/06	131.2	38.35	84.5	38.34	37.50	46.7	15,653	0.30%	大買/
2024/03/05	45	36.61	10	37.10	36.35	35	14,187	0.25%
2024/03/04	41	37.24	17	37.39	36.95	24	14,009	0.17%
2024/03/01	23	37.51	31.2	37.52	37.85	-8.2	13,745	-0.06%
2024/02/29	19.2	37.33	42.6	37.31	37.50	-23.4	13,258	-0.18%
2024/02/27	33.1	35.87	15	35.82	35.65	18.1	12,912	0.14%
2024/02/26	44	37.12	69.2	36.59	36.45	-25.2	12,829	-0.20%
2024/02/23	13.3	36.32	8.3	36.45	36.25	5	12,302	0.04%
2024/02/22	17	36.04	20.7	36.38	36.40	-3.7	12,200	-0.03%
2024/02/21	15.4	36.23	25.1	36.33	36.15	-9.7	12,059	-0.08%
2024/02/20	23.1	35.90	19	36.03	35.90	4.1	12,000	0.03%
2024/02/19	7	36.37	34.8	36.45	36.30	-27.8	11,892	-0.23%
2024/02/16	6	35.73	9	35.87	35.90	-3	11,753	-0.03%
2024/02/15	10	34.97	27	35.20	35.25	-17	11,571	-0.15%
2024/02/05	5.1	34.46	1.5	34.57	34.50	3.6	11,525	0.03%
2024/02/02	23.2	35.25	18.4	34.92	34.80	4.8	11,490	0.04%
2024/02/01	5	35.34	4	35.34	35.40	1	11,408	0.01%
2024/01/31	5.5	35.06	17	34.87	34.95	-11.5	11,447	-0.10%
2024/01/30	1	35.00	6	35.04	34.90	-5	11,431	-0.04%
2024/01/29	1	34.70	5	34.82	34.80	-4	11,439	-0.03%
2024/01/26	18.5	34.67	0	0.00	34.60	18.5	11,464	0.16%
2024/01/25	22.2	35.02	8	34.94	34.85	14.2	11,468	0.12%
2024/01/24	2	35.42	9	35.46	35.35	-7	11,461	-0.06%
2024/01/23	2	35.58	2	35.70	35.40	0	11,477	0.00%
2024/01/22	15	35.49	36.3	35.37	35.35	-21.3	11,439	-0.19%
2024/01/19	26	34.86	15	34.81	34.80	11	11,317	0.10%
2024/01/18	11.3	34.27	1	34.70	34.80	10.3	11,228	0.09%
2024/01/17	28	34.94	14	34.89	34.60	14	11,190	0.13%
2024/01/16	48.1	35.67	59.1	35.91	35.50	-11	11,067	-0.10%
2024/01/15	124.3	36.32	110.4	36.55	36.90	13.9	10,747	0.13%	大買/大賣/
2024/01/12	9	34.09	3	34.13	34.15	6	9,522	0.06%
2024/01/11	5.1	33.89	7	33.89	34.10	-1.9	9,592	-0.02%
2024/01/10	5.1	33.29	2.3	33.16	33.25	2.8	9,701	0.03%
2024/01/09	14.2	33.89	3	33.77	33.65	11.1	9,803	0.11%
2024/01/08	3.3	34.16	16	34.25	34.10	-12.7	9,826	-0.13%
2024/01/05	4	34.30	0.3	34.60	34.30	3.7	9,894	0.04%
2024/01/04	5.1	35.21	2.1	35.07	34.60	3	9,942	0.03%
2024/01/03	16	35.04	15.6	34.91	34.70	0.4	10,003	0.00%
2024/01/02	2.1	34.71	28.1	34.99	35.00	-26	9,946	-0.26%
2023/12/29	77	34.78	18	34.59	34.50	59	9,959	0.59%
2023/12/28	4.3	34.77	25.3	34.95	35.00	-21.1	9,956	-0.21%
2023/12/27	1.2	34.23	14.7	34.23	34.00	-13.5	10,054	-0.13%
2023/12/26	5	33.88	2.5	33.82	33.95	2.5	10,500	0.02%
2023/12/25	2.1	33.76	2	34.05	33.75	0.1	11,418	0.00%
2023/12/22	14.2	34.14	1	34.35	33.90	13.2	11,866	0.11%
2023/12/21	33	34.11	15	34.30	34.30	18	12,507	0.14%
2023/12/20	3	33.88	0	0.00	34.20	3	12,617	0.02%
2023/12/19	7.5	33.58	1	33.45	33.45	6.5	12,665	0.05%
2023/12/18	19.2	34.17	13.2	33.92	33.90	6	12,681	0.05%
2023/12/15	27.1	34.64	16	34.77	34.40	11.1	12,693	0.09%
2023/12/14	32	34.76	7	34.69	34.55	25	12,628	0.20%
2023/12/13	21.9	35.03	23	35.08	34.85	-1.1	12,503	-0.01%
2023/12/12	40	36.20	20	35.99	35.60	20	12,373	0.16%
2023/12/11	12	36.22	21.5	36.22	35.80	-9.5	11,967	-0.08%
2023/12/08	52	35.78	45.4	35.51	35.60	6.6	11,478	0.06%
2023/12/07	75.9	35.34	107.9	35.46	35.95	-32	11,007	-0.29%	大賣/
2023/12/06	0	0.00	2	33.90	33.95	-2	10,073	-0.02%
2023/12/05	13.2	33.29	2	33.55	33.45	11.2	10,041	0.11%
2023/12/04	12.2	34.14	15	34.35	33.95	-2.8	9,961	-0.03%
2023/12/01	13.2	34.00	4	34.05	33.90	9.2	9,871	0.09%
2023/11/30	7.4	34.15	3	34.15	34.05	4.4	9,922	0.04%
2023/11/29	9	34.23	6	34.18	34.25	3	9,996	0.03%
2023/11/28	4	34.18	2	34.28	34.45	2	10,079	0.02%
2023/11/27	22.1	34.21	9.9	34.17	34.00	12.2	10,284	0.12%
2023/11/24	19.1	34.42	5.1	34.32	34.20	14	10,226	0.14%
2023/11/22	12.4	33.59	6	33.66	33.55	6.4	9,990	0.06%
2023/11/21	6	33.88	4	33.79	33.70	2	10,061	0.02%
2023/11/20	2	33.25	2	33.65	33.50	0	10,060	0.00%
2023/11/17	3.2	33.33	6	33.31	33.25	-2.9	10,102	-0.03%
2023/11/16	9	32.84	0	0.00	33.00	9	10,190	0.09%
2023/11/15	2.3	32.97	28	32.76	32.75	-25.7	10,289	-0.25%
2023/11/14	21.5	32.08	1	32.10	32.05	20.5	10,528	0.19%
2023/11/13	21	32.19	12	32.46	32.45	9	10,919	0.08%
2023/11/10	0	0.00	3	32.25	32.25	-3	11,057	-0.03%
2023/11/09	4	32.60	3	32.78	32.55	1	11,263	0.01%
2023/11/08	6.1	32.68	0	0.00	32.60	6.1	11,569	0.05%
2023/11/07	7.3	33.20	3.5	33.20	33.15	3.8	11,769	0.03%
2023/11/06	0	0.00	5	33.45	33.45	-5	12,119	-0.04%
2023/11/03	1	32.75	3	33.00	32.80	-2	12,498	-0.02%
2023/11/02	4	32.23	3	32.50	32.50	1	12,697	0.01%
2023/11/01	7	32.01	0	31.90	31.90	7	13,002	0.05%
2023/10/31	9	32.27	0.5	32.15	32.00	8.5	13,902	0.06%
2023/10/30	5	33.22	1	33.45	32.80	4	16,190	0.02%
2023/10/27	1	32.90	1	32.95	32.80	0	16,241	0.00%
2023/10/26	2.1	32.94	0.3	32.90	32.80	1.8	16,488	0.01%
2023/10/25	4	33.96	1	33.65	33.45	3	16,712	0.02%
2023/10/24	6	33.10	1	33.10	33.40	5	16,883	0.03%
2023/10/23	2	33.05	2.7	33.11	33.05	-0.7	17,175	0.00%
2023/10/20	9.5	32.15	3	32.35	32.10	6.5	17,530	0.04%
2023/10/19	8	33.17	10	32.80	32.80	-2	18,760	-0.01%
2023/10/18	36.1	33.44	32.2	32.97	32.90	3.9	19,514	0.02%
2023/10/17	5.5	34.04	6	33.99	33.60	-0.5	19,983	0.00%
2023/10/16	9.1	34.32	1	34.65	34.25	8.1	20,170	0.04%
2023/10/13	18	35.17	4	35.18	34.95	14	21,179	0.07%
2023/10/12	3.3	35.38	0	0.00	35.50	3.3	22,483	0.01%
2023/10/11	10	35.65	9	35.52	35.35	1	22,863	0.00%
2023/10/06	13.5	36.83	11	36.49	36.40	2.5	23,403	0.01%
2023/10/05	6	37.15	7.3	37.12	36.90	-1.3	23,809	-0.01%
2023/10/04	12.2	37.17	10.2	36.91	36.85	2	24,245	0.01%
2023/10/03	21.4	38.63	15.4	38.11	37.75	6	24,742	0.02%
2023/10/02	17.5	38.80	24.6	38.87	38.60	-7.1	24,700	-0.03%
2023/09/28	21.1	38.03	49.6	38.05	38.45	-28.5	24,534	-0.12%
2023/09/27	13.2	36.86	15.2	36.60	36.70	-2.1	24,392	-0.01%
2023/09/26	29.5	36.61	44.7	36.88	36.35	-15.2	24,300	-0.06%
2023/09/25	9	34.80	2	35.13	35.25	7	24,137	0.03%
2023/09/22	1	33.95	2	34.20	34.40	-1	24,427	0.00%
2023/09/21	7	33.56	0	33.95	33.45	7	24,577	0.03%
2023/09/20	4.6	34.10	11.2	34.03	34.10	-6.7	24,714	-0.03%
2023/09/19	8.4	34.44	4	34.35	34.10	4.4	25,156	0.02%
2023/09/18	1	34.75	0	0.00	34.65	1	25,310	0.00%
2023/09/15	1	34.80	3	35.15	35.10	-2	25,673	-0.01%
2023/09/14	3.1	34.72	10	34.88	34.85	-7	25,991	-0.03%
2023/09/13	12.1	34.61	4	34.44	34.40	8.1	26,462	0.03%
2023/09/12	4.1	35.00	3	34.87	34.80	1.1	27,933	0.00%
2023/09/11	13.1	35.70	6	35.61	35.15	7.1	28,871	0.02%
2023/09/08	17.1	36.34	1.5	36.20	35.95	15.6	29,379	0.05%
2023/09/07	0.1	36.50	3	36.35	36.35	-2.9	30,161	-0.01%
2023/09/06	10	36.39	1	36.50	36.25	9	31,062	0.03%
2023/09/05	10.1	36.28	6	36.07	36.10	4.1	32,646	0.01%
2023/09/04	13.7	36.63	8.1	36.86	36.45	5.6	35,956	0.02%
2023/09/01	12	36.65	7	36.80	36.45	5	38,926	0.01%
2023/08/31	7	36.46	10	36.66	36.95	-3	42,430	-0.01%
2023/08/30	3.2	35.89	5	35.81	35.75	-1.8	43,137	0.00%
2023/08/29	6	35.43	6	35.35	35.50	0	43,762	0.00%
2023/08/28	9	35.41	11	35.91	35.15	-2	43,860	0.00%
2023/08/25	1	35.60	5.1	35.84	36.00	-4.1	43,928	-0.01%
2023/08/24	1.3	35.94	4	36.08	35.85	-2.7	44,056	-0.01%
2023/08/23	17	35.79	22.4	35.92	35.90	-5.4	44,190	-0.01%
2023/08/22	1	36.10	3.1	35.97	35.85	-2.1	44,503	0.00%
2023/08/21	10.1	36.47	2.6	36.31	36.35	7.5	44,699	0.02%
2023/08/18	35.4	36.41	64	36.45	36.00	-28.6	44,769	-0.06%
2023/08/17	57.1	35.95	51.6	36.01	36.15	5.5	44,812	0.01%
2023/08/16	26	34.24	31	34.14	35.15	-5	45,047	-0.01%
2023/08/15	45	34.41	28	34.60	34.70	17	45,745	0.04%
2023/08/14	16	34.12	43.9	33.81	33.60	-27.9	46,303	-0.06%
2023/08/11	30.4	35.50	52	35.38	34.65	-21.7	46,414	-0.05%
2023/08/10	27.5	35.96	30.5	35.99	35.70	-3	46,556	-0.01%
2023/08/09	28.2	37.36	31.1	37.55	36.85	-2.9	46,722	-0.01%
2023/08/08	9	36.83	4.6	36.84	36.55	4.5	46,782	0.01%
2023/08/07	34	36.72	12.1	36.66	37.00	21.9	47,425	0.05%
2023/08/04	43.2	37.11	31	36.99	37.35	12.2	48,362	0.03%
2023/08/02	133.1	39.59	133.4	39.81	39.25	-0.3	48,205	0.00%	大買/大賣/
2023/08/01	3	37.63	7.1	37.69	37.50	-4.1	46,944	-0.01%
2023/07/31	16	37.68	81	37.85	37.65	-65	48,426	-0.13%
2023/07/28	35	37.94	3	37.98	38.05	32	50,109	0.06%
2023/07/27	8	38.41	9	38.34	38.55	-1	50,332	0.00%
2023/07/26	18.3	38.82	29	39.00	38.35	-10.7	50,990	-0.02%
2023/07/25	30.1	38.82	37.4	39.01	39.25	-7.3	50,730	-0.01%
2023/07/24	88.5	40.49	70.8	40.35	38.80	17.7	50,319	0.04%
2023/07/21	46	39.85	52.7	39.78	39.75	-6.7	49,129	-0.01%
2023/07/20	20.1	38.80	36	39.24	39.60	-15.9	48,499	-0.03%
2023/07/19	8.4	38.09	8	38.07	38.25	0.4	48,038	0.00%
2023/07/18	52.6	39.51	30.2	39.75	38.55	22.4	47,915	0.05%
2023/07/17	44.3	39.48	142.6	39.72	39.45	-98.3	47,115	-0.21%	大賣/
2023/07/14	45.2	37.83	67	37.82	37.60	-21.8	46,247	-0.05%
2023/07/13	97.1	38.37	71.1	38.90	38.05	26	46,233	0.06%
2023/07/12	16.4	39.32	19.9	39.22	39.40	-3.5	45,854	-0.01%
2023/07/11	40.8	39.29	30.1	39.03	38.70	10.7	46,018	0.02%
2023/07/10	45.1	38.87	52	39.07	38.95	-6.9	46,535	-0.01%
2023/07/07	40.1	37.57	39.6	37.78	37.90	0.5	47,187	0.00%
2023/07/06	19.1	38.47	25.1	38.40	38.10	-6	47,423	-0.01%
2023/07/05	55.4	39.03	56.2	39.08	39.15	-0.9	47,541	0.00%
2023/07/04	19.4	38.86	17.2	38.72	38.25	2.2	47,450	0.00%
2023/07/03	29.5	38.98	13.1	38.92	38.60	16.4	47,692	0.03%
2023/06/30	17.2	38.45	30	38.40	38.60	-12.8	47,357	-0.03%
2023/06/29	6	37.48	1	37.50	37.40	5	47,382	0.01%
2023/06/28	13	37.00	18	36.96	36.75	-5	47,669	-0.01%
2023/06/27	46	38.09	22.4	38.14	36.95	23.6	47,668	0.05%
2023/06/26	27.1	37.74	22.9	38.00	38.10	4.3	48,044	0.01%
2023/06/21	51.1	38.20	20	38.13	38.00	31.1	48,710	0.06%
2023/06/20	22	38.45	20.3	38.58	38.70	1.7	48,365	0.00%
2023/06/19	94	38.56	69.2	38.61	38.15	24.9	48,045	0.05%
2023/06/16	174.6	39.09	129.5	39.35	38.50	45.1	47,705	0.09%	大買/大賣/
2023/06/15	91.6	37.33	81.1	37.57	38.10	10.5	46,305	0.02%
2023/06/14	67.5	38.14	47.3	37.94	37.60	20.3	45,571	0.04%
2023/06/13	44.3	37.98	32.3	37.88	37.80	12	45,133	0.03%
2023/06/12	53.3	38.81	34.8	38.72	38.40	18.5	44,542	0.04%
2023/06/09	346.6	39.87	124.5	39.68	39.50	222.1	43,814	0.51%	大買/大賣/鉅額交易
2023/06/08	153	40.43	150.6	40.56	40.50	2.4	42,292	0.01%	大買/大賣/
2023/06/07	123.5	37.95	172.6	37.95	39.20	-49.1	39,128	-0.13%	大買/大賣/
2023/06/06	239.3	36.30	234.6	35.81	35.65	4.7	36,364	0.01%	大買/大賣/
2023/06/05	30	32.90	47.4	33.34	34.80	-17.4	33,276	-0.05%
2023/06/02	53.4	31.87	40.3	31.82	31.65	13.1	32,861	0.04%
2023/06/01	16.1	30.92	11	30.88	30.85	5.1	32,232	0.02%
2023/05/31	3.2	30.88	14	30.98	31.10	-10.8	32,140	-0.03%
2023/05/30	36.1	30.94	57.3	30.47	30.50	-21.2	32,073	-0.07%
2023/05/29	23.3	31.12	36	31.17	31.00	-12.7	31,878	-0.04%
2023/05/26	81.1	30.68	73.1	30.75	30.75	8	31,692	0.03%
2023/05/25	9.1	31.77	24	31.96	31.20	-14.9	31,400	-0.05%
2023/05/24	72.3	31.46	88.1	31.66	31.60	-15.8	31,212	-0.05%
2023/05/23	50.4	31.70	37.1	31.75	31.75	13.3	31,263	0.04%
2023/05/22	53	31.23	65.3	31.53	31.80	-12.3	31,141	-0.04%
2023/05/19	57.1	31.53	44.3	31.53	31.25	12.7	30,602	0.04%
2023/05/18	40.2	31.40	25.7	31.41	31.35	14.5	30,165	0.05%
2023/05/17	36.2	30.94	35.5	30.68	30.50	0.7	29,950	0.00%
2023/05/16	55	30.52	22	30.54	30.60	33	29,520	0.11%
2023/05/15	66.1	29.80	28.1	29.96	30.25	38	29,140	0.13%
2023/05/12	72	29.74	54.1	29.10	29.55	17.9	28,650	0.06%
2023/05/11	72	29.74	54.1	29.10	28.95	17.9	28,352	0.06%
2023/05/10	79	31.02	72.3	31.10	30.90	6.7	27,516	0.02%
2023/05/09	59	31.26	49.6	30.30	30.05	9.5	26,294	0.04%
2023/05/08	59	31.81	77	31.93	32.00	-18	25,548	-0.07%
2023/05/05	90.3	31.53	114.7	31.30	31.30	-24.4	24,560	-0.10%	大賣/
2023/05/04	64.5	30.79	115.7	30.83	31.00	-51.3	23,319	-0.22%	大賣/
2023/05/03	28.1	28.88	30	28.97	28.95	-1.9	22,140	-0.01%
2023/05/02	14	28.93	39	28.74	29.20	-25	22,145	-0.11%
2023/04/28	8	27.64	9	27.44	27.40	-1	21,305	0.00%
2023/04/27	7.1	27.13	4.5	27.13	27.05	2.6	21,187	0.01%
2023/04/26	7	27.16	6	26.89	27.10	1	21,097	0.00%
2023/04/25	15.1	27.59	10.4	27.53	27.30	4.7	20,958	0.02%
2023/04/24	3.1	27.59	9	27.81	27.80	-5.9	20,783	-0.03%
2023/04/21	17.1	27.52	26	27.22	27.10	-9	20,617	-0.04%
2023/04/20	4.2	28.09	13.4	27.76	27.80	-9.2	20,428	-0.05%
2023/04/19	20.3	28.31	35.2	28.39	28.40	-14.9	20,163	-0.07%
2023/04/18	31.1	27.76	31	27.60	27.45	0.2	19,694	0.00%
2023/04/17	23.3	28.53	12	28.53	28.40	11.3	19,352	0.06%
2023/04/14	73.5	29.01	34.3	28.77	28.60	39.2	19,482	0.20%
2023/04/13	100.1	28.84	87	28.57	28.70	13	18,938	0.07%
2023/04/12	81.1	28.70	78.5	28.77	28.70	2.6	17,837	0.01%
2023/04/11	15	27.36	55	27.49	27.35	-40	16,489	-0.24%
2023/04/10	13.1	27.14	15.1	27.20	26.85	-2	15,894	-0.01%
2023/04/07	71.3	27.07	35	27.16	27.20	36.3	15,446	0.23%
2023/04/06	34	26.70	47.5	26.79	26.75	-13.4	14,737	-0.09%
2023/03/31	4.5	25.93	23	25.90	25.85	-18.5	14,106	-0.13%
2023/03/30	58.2	26.77	42.1	26.30	26.15	16.1	13,930	0.12%
2023/03/29	48.1	26.39	66	26.55	26.55	-17.9	13,503	-0.13%
2023/03/28	23	25.68	21	25.72	25.50	2	12,991	0.02%
2023/03/27	50	26.87	93	26.93	26.25	-43	12,779	-0.34%
2023/03/24	112.6	26.14	96	26.27	26.15	16.6	11,861	0.14%	大買/
2023/03/23	2	24.68	4	24.85	25.05	-2	10,985	-0.02%
2023/03/22	24	24.88	20	24.80	24.75	4	11,030	0.04%
2023/03/21	35	25.36	16	24.98	25.00	19	10,986	0.17%
2023/03/20	20	24.98	20	25.32	25.20	0	10,938	0.00%
2023/03/17	84	25.22	67.3	24.90	24.95	16.7	10,975	0.15%
2023/03/16	11	25.26	14	25.14	25.40	-3	10,732	-0.03%
2023/03/15	16	26.03	11	26.05	26.05	5	10,642	0.05%
2023/03/14	8	25.36	9.5	25.62	25.55	-1.5	10,649	-0.01%
2023/03/13	9	24.60	5	24.65	24.80	4	10,504	0.04%
2023/03/10	14	25.07	4	25.28	24.95	10	10,655	0.09%
2023/03/09	37	26.53	11	26.52	26.20	26	10,463	0.25%
2023/03/08	18	26.10	23	26.35	27.05	-5	10,247	-0.05%
2023/03/07	49	25.83	51.6	25.91	25.80	-2.6	9,690	-0.03%
2023/03/06	2	24.65	4.1	25.07	24.90	-2.1	9,105	-0.02%
2023/03/03	10	24.75	8.4	24.61	24.60	1.6	8,982	0.02%
2023/03/01	0	0.00	17	24.09	24.15	-17	8,746	-0.19%
2023/02/24	17.1	24.30	38	24.39	24.25	-20.9	8,686	-0.24%
2023/02/23	15.2	24.70	7	24.69	24.60	8.2	8,618	0.10%
2023/02/22	14	25.07	13	24.98	24.90	1	8,528	0.01%
2023/02/21	20	25.21	34	25.14	25.20	-14	8,367	-0.17%
2023/02/20	15	24.91	12	24.90	25.05	3	8,186	0.04%
2023/02/17	17.5	24.30	2	24.38	24.35	15.5	8,247	0.19%
2023/02/16	87	24.54	84.2	24.53	24.50	2.8	8,317	0.03%
2023/02/15	11.1	24.19	18	24.40	24.40	-6.9	7,883	-0.09%
2023/02/14	3	23.18	0	0.00	23.15	3	7,305	0.04%
2023/02/13	1	23.25	0	0.00	23.30	1	7,282	0.01%
2023/02/09	5	23.57	8	23.80	23.60	-3	7,214	-0.04%
2023/02/08	5	23.46	9	23.34	23.25	-4	7,010	-0.06%
2023/02/07	6	23.25	6.2	23.51	23.50	-0.2	6,953	0.00%
2023/02/06	0	0.00	4	23.40	23.15	-4	6,919	-0.06%
2023/02/03	3	23.45	0	0.00	23.50	3	6,878	0.04%
2023/02/02	50	23.98	56.3	23.84	23.95	-6.3	6,752	-0.09%
2023/02/01	132.4	24.20	142.1	24.15	24.10	-9.7	6,397	-0.15%	大買/大賣/
2023/01/31	92.2	22.27	115	22.39	23.00	-22.8	5,630	-0.41%	大賣/
2023/01/17	4	20.40	3	20.50	20.55	1	5,089	0.02%
2023/01/16	1.1	20.30	1.2	20.35	20.35	-0.2	5,134	0.00%
2023/01/13	1	20.50	0	0.00	20.35	1	5,137	0.02%
2023/01/11	1	20.65	6	20.54	20.50	-5	5,090	-0.10%
2023/01/10	11.1	20.64	10	20.47	20.45	1.1	5,085	0.02%
2023/01/09	8	20.81	9	20.81	20.80	-1	5,067	-0.02%
2023/01/06	7	20.83	1	20.95	20.80	6	5,054	0.12%
2023/01/05	20	21.39	9	21.22	21.25	11	5,063	0.22%
2023/01/04	133	21.51	156	21.54	21.50	-23	4,984	-0.46%	大買/大賣/
2023/01/03	9	20.82	42	20.95	20.85	-33	4,544	-0.73%
2022/12/30	0	0.00	50	20.50	20.30	-50	4,385	-1.14%
2022/12/29	1	20.25	1	20.15	20.15	0	4,372	0.00%
2022/12/28	7	20.54	7	20.27	20.30	0	4,373	0.00%
2022/12/27	11	20.65	5	20.55	20.55	6	4,356	0.14%
2022/12/26	4	20.59	4	20.51	20.50	0	4,348	0.00%
2022/12/22	4.2	20.53	3	20.40	20.40	1.2	4,360	0.03%
2022/12/21	28	20.33	29	20.28	20.25	-1	4,403	-0.02%
2022/12/20	1	19.75	1	20.25	19.75	0	4,355	0.00%
2022/12/19	1	20.15	0	0.00	20.15	1	4,377	0.02%
2022/12/16	0	0.00	2	20.55	20.75	-2	4,371	-0.05%
2022/12/15	7	20.92	5	21.05	20.95	2	4,337	0.05%
2022/12/14	11	20.85	16	20.78	20.75	-5	4,303	-0.12%
2022/12/13	4	20.70	10.1	20.54	20.50	-6.1	4,265	-0.14%
2022/12/12	20.2	20.87	3	20.85	20.85	17.2	4,301	0.40%
2022/12/09	14.1	20.58	12	20.72	20.80	2.1	4,192	0.05%
2022/12/08	17	20.31	6	20.20	20.20	11	4,016	0.27%
2022/12/07	96	20.68	6	20.18	20.00	90	3,986	2.26%
2022/12/06	31.6	20.84	0	0.00	20.75	31.6	3,905	0.81%
2022/12/05	1	20.50	2.1	20.57	20.60	-1.1	3,654	-0.03%
2022/12/02	64.1	20.53	60.1	20.64	20.65	4	3,587	0.11%
2022/12/01	1	19.55	0	0.00	19.45	1	3,338	0.03%
2022/11/30	10	19.95	14	19.99	19.70	-4	3,315	-0.12%
2022/11/29	1	19.00	0	0.00	19.05	1	3,186	0.03%
2022/11/28	1	18.55	0	0.00	18.80	1	3,193	0.03%
2022/11/25	0	0.00	0.4	18.95	18.65	-0.4	3,240	-0.01%
2022/11/24	0	0.00	1.5	18.85	18.80	-1.5	3,240	-0.05%
2022/11/23	0	0.00	1	18.70	18.75	-1	3,269	-0.03%
2022/11/22	1	18.55	1	18.55	18.55	0	3,316	0.00%
2022/11/21	0.4	18.75	12	18.88	18.55	-11.6	3,392	-0.34%
2022/11/18	14	18.61	0	0.00	18.50	14	3,406	0.41%
2022/11/17	0	0.00	6	19.04	19.00	-6	3,389	-0.18%
2022/11/16	3.1	18.94	0	0.00	18.95	3.1	3,367	0.09%
2022/11/15	27	19.09	11	19.47	19.40	16	3,289	0.49%
2022/11/14	3.7	18.29	8	18.52	18.90	-4.3	2,968	-0.15%
2022/11/11	1	17.35	0	0.00	17.20	1	2,765	0.04%
2022/11/09	0.8	17.50	0	0.00	17.50	0.8	2,813	0.03%
2022/11/08	0	0.00	1	17.45	17.45	-1	2,842	-0.04%
2022/11/04	0	0.00	3.6	16.86	17.00	-3.6	2,830	-0.13%
2022/11/03	1	16.75	0	0.00	16.90	1	2,881	0.03%
2022/11/02	1.5	17.05	0	0.00	17.00	1.5	2,906	0.05%
2022/10/31	2	16.60	0	0.00	16.55	2	2,945	0.07%
2022/10/26	3.9	16.64	1	16.50	16.50	2.9	3,476	0.08%
2022/10/24	0	0.00	5	16.87	16.75	-5	3,550	-0.14%
2022/10/21	1	16.30	0	0.00	16.20	1	3,555	0.03%
2022/10/20	1	16.00	0	0.00	16.55	1	3,560	0.03%
2022/10/18	1	16.50	0	0.00	16.50	1	3,638	0.03%
2022/10/17	0	0.00	0.3	15.80	16.30	-0.3	3,648	-0.01%
2022/10/13	4	15.89	0	0.00	15.90	4	3,697	0.11%
2022/10/12	3	16.78	0	0.00	16.80	3	3,650	0.08%
2022/10/11	3	17.45	8	17.30	17.25	-5	3,661	-0.14%
2022/10/05	2	18.75	0	0.00	18.50	2	3,744	0.05%
2022/09/30	1	18.05	2	18.05	18.20	-1	3,968	-0.03%
2022/09/29	0	0.00	6	18.45	18.40	-6	4,014	-0.15%
2022/09/28	3	17.95	2	18.15	17.85	1	4,154	0.02%
2022/09/27	1	19.20	0	0.00	19.30	1	4,195	0.02%
2022/09/26	26	19.80	3	19.20	19.30	23	4,277	0.54%
2022/09/23	7	20.28	2	20.40	20.20	5	4,572	0.11%
2022/09/22	5	20.20	10	20.12	20.25	-5	4,718	-0.11%
2022/09/21	3	20.50	0	0.00	20.35	3	4,934	0.06%
2022/09/20	2	20.50	1.7	20.84	20.75	0.3	5,447	0.01%
2022/09/19	12.3	20.53	1	20.55	20.60	11.3	5,664	0.20%
2022/09/16	2	20.10	1	20.25	20.05	1	5,833	0.02%
2022/09/15	1	20.10	10	20.10	20.05	-9	5,882	-0.15%
2022/09/14	4	20.08	0	0.00	20.10	4	6,010	0.07%
2022/09/13	7	20.44	5	20.38	20.45	2	6,039	0.03%
2022/09/12	0	0.00	5	20.20	20.35	-5	6,108	-0.08%
2022/09/08	1	20.05	1	20.05	20.05	0	6,167	0.00%
2022/09/07	5	20.10	0	0.00	19.95	5	6,226	0.08%
2022/09/06	5	20.10	0	0.00	20.15	5	6,350	0.08%
2022/09/05	0.2	20.56	0	0.00	20.60	0.2	6,376	0.00%
2022/09/02	0	0.00	2	21.05	20.95	-2	6,381	-0.03%
2022/08/31	1	21.90	0	0.00	21.85	1	6,385	0.02%
2022/08/30	2.1	22.25	1	22.25	22.05	1.1	6,416	0.02%
2022/08/29	3	21.77	0	0.00	21.70	3	6,421	0.05%
2022/08/26	0	23.45	10	23.40	23.35	-10	6,404	-0.16%
2022/08/25	1	23.40	0	0.00	23.30	1	6,413	0.02%
2022/08/24	1	23.30	3	23.25	23.30	-2	6,494	-0.03%
2022/08/23	1	23.25	0	0.00	23.25	1	6,755	0.01%
2022/08/22	0	0.00	2	23.33	23.20	-2	6,962	-0.03%
2022/08/19	2	22.98	0	0.00	23.15	2	7,041	0.03%
2022/08/17	1	23.05	0	0.00	23.00	1	7,267	0.01%
2022/08/16	1	22.85	7	22.75	22.70	-6	7,405	-0.08%
2022/08/15	1	22.85	2	22.63	22.80	-1	7,460	-0.01%
2022/08/12	1	22.30	3	22.40	22.35	-2	7,511	-0.03%
2022/08/11	1	22.10	6	22.13	22.10	-5	7,569	-0.07%
2022/08/10	7	22.30	0	0.00	22.25	7	7,677	0.09%
2022/08/09	1.2	21.78	7	21.80	21.75	-5.8	7,728	-0.08%
2022/08/08	1	20.80	0.1	21.30	21.45	0.9	7,791	0.01%
2022/08/05	2	20.85	5	20.78	21.15	-3	7,918	-0.04%
2022/08/04	6.2	20.25	1	20.75	20.50	5.2	8,081	0.06%
2022/08/03	16.2	21.80	9	21.50	21.25	7.2	8,271	0.09%
2022/08/01	1	23.90	0	0.00	23.85	1	8,278	0.01%
2022/07/29	5	23.90	0	0.00	23.80	5	8,336	0.06%
2022/07/28	1	23.85	1	23.80	23.65	0	8,409	0.00%
2022/07/27	1	23.40	15	23.48	23.60	-14	8,452	-0.17%
2022/07/26	2	23.80	0	0.00	23.50	2	8,758	0.02%
2022/07/25	0	0.00	11	23.85	23.80	-11	9,126	-0.12%
2022/07/22	1	23.45	1	23.60	23.35	0	9,459	0.00%
2022/07/21	11	23.00	0	0.00	23.40	11	9,984	0.11%
2022/07/20	1	23.70	1	23.45	23.40	0	11,019	0.00%
2022/07/19	0.1	23.80	1	23.75	23.70	-0.9	11,428	-0.01%
2022/07/14	2	23.20	7	22.70	23.25	-5	12,674	-0.04%
2022/07/13	13	22.90	6.1	22.91	22.90	7	13,397	0.05%
2022/07/12	2.1	22.25	7	22.35	22.15	-5	13,715	-0.04%
2022/07/11	8	23.49	1	23.40	23.40	7	14,595	0.05%
2022/07/08	7	24.38	7	24.17	24.05	0	15,072	0.00%
2022/07/07	0	0.00	3	23.83	24.05	-3	15,408	-0.02%
2022/07/06	0	0.00	10	24.10	23.60	-10	15,750	-0.06%
2022/07/05	11	25.43	13	25.18	25.05	-2	16,188	-0.01%
2022/07/04	0	0.00	7	25.06	24.95	-7	16,491	-0.04%
2022/07/01	11	25.59	9	25.89	25.15	2	16,686	0.01%
2022/06/30	31.1	26.01	27	25.83	25.90	4.1	16,644	0.02%
2022/06/29	5	26.09	2	25.88	26.00	3	16,923	0.02%
2022/06/28	31.2	26.26	23	26.09	26.30	8.2	17,658	0.05%
2022/06/27	32	25.40	72.2	25.60	25.65	-40.2	17,437	-0.23%
2022/06/24	38	24.60	31	24.85	25.05	7	17,648	0.04%
2022/06/22	0	0.00	0.1	23.75	23.10	-0.1	18,417	0.00%
2022/06/21	2	22.95	5	23.15	23.40	-3	19,090	-0.02%
2022/06/20	3.1	23.07	0	0.00	22.65	3.1	19,275	0.02%
2022/06/17	0	0.00	8	23.36	23.50	-8	19,820	-0.04%
2022/06/16	3.1	23.95	5	23.92	23.70	-1.9	20,589	-0.01%
2022/06/15	3	24.87	0	0.00	24.30	3	20,702	0.01%
2022/06/14	32	24.23	0	0.00	24.30	32	21,396	0.15%
2022/06/13	26	24.30	0	0.00	24.15	26	22,083	0.12%
2022/06/10	5	24.80	7	24.85	24.80	-2	22,111	-0.01%
2022/06/09	8	25.01	5	25.10	25.20	3	22,105	0.01%
2022/06/08	0.2	25.20	0	0.00	25.00	0.2	22,093	0.00%
2022/06/06	1	25.50	1	25.50	25.45	0	22,251	0.00%
2022/06/02	1	25.65	9	25.65	25.55	-8	22,264	-0.04%
2022/06/01	1	26.05	3.3	26.45	26.15	-2.3	22,225	-0.01%
2022/05/31	6.3	26.41	4	26.51	26.40	2.3	22,239	0.01%
2022/05/30	13	26.23	6	26.13	26.35	7	21,982	0.03%
2022/05/26	7	25.76	0	0.00	25.35	7	21,679	0.03%
2022/05/25	14	25.61	7.3	25.65	25.60	6.7	21,588	0.03%
2022/05/24	3	25.30	7	25.85	25.10	-4	21,447	-0.02%
2022/05/23	0	0.00	4	25.88	25.85	-4	21,266	-0.02%
2022/05/20	10	25.60	0.1	25.60	25.40	9.9	21,200	0.05%
2022/05/19	1	24.85	5	24.96	25.55	-4	21,124	-0.02%
2022/05/18	11	25.60	11	25.37	25.60	0	21,041	0.00%
2022/05/17	2	25.05	52	25.01	25.20	-50	20,905	-0.24%
2022/05/16	1	24.60	6	24.78	24.75	-5	20,794	-0.02%
2022/05/13	79	24.35	7.2	24.40	24.60	71.9	20,704	0.35%
2022/05/12	3	23.50	15	23.83	23.50	-12	20,552	-0.06%
2022/05/11	11	24.64	1.2	24.53	24.35	9.8	20,338	0.05%
2022/05/10	16.1	26.02	17	25.76	26.00	-0.9	19,990	0.00%
2022/05/09	2.1	26.00	21	25.95	25.85	-18.9	19,871	-0.10%
2022/05/06	3	26.98	11	26.98	27.00	-8	19,662	-0.04%
2022/05/05	4	27.90	1	28.05	27.55	3	19,592	0.02%
2022/05/04	7	27.80	8	27.57	27.45	-1	19,507	-0.01%
2022/05/03	15.1	28.30	17	27.96	27.45	-1.9	19,425	-0.01%
2022/04/29	13.2	28.50	21	28.43	28.35	-7.8	19,134	-0.04%
2022/04/28	32.2	29.71	130	29.33	29.05	-97.8	18,765	-0.52%	大賣/
2022/04/27	34	29.78	33.2	29.75	29.75	0.9	18,340	0.00%
2022/04/26	209	30.32	126	30.04	29.95	83	17,840	0.47%	大買/大賣/
2022/04/25	15	28.42	9.1	28.63	28.45	5.9	16,770	0.04%
2022/04/22	25	30.19	25	30.02	30.10	0	16,309	0.00%
2022/04/21	2.3	29.49	3	29.66	29.70	-0.7	15,852	0.00%
2022/04/20	11	30.81	11	30.40	30.30	0	15,463	0.00%
2022/04/19	34	30.58	35.2	30.54	30.80	-1.2	15,050	-0.01%
2022/04/18	36	30.31	32	30.05	29.90	4	14,302	0.03%
2022/04/15	57	30.66	49.2	30.65	30.35	7.8	13,943	0.06%
2022/04/14	31	29.65	18.3	30.09	30.15	12.7	12,986	0.10%
2022/04/13	16	29.19	31.1	29.21	29.30	-15.1	12,442	-0.12%
2022/04/12	14	29.09	9	29.17	29.10	5	12,085	0.04%
2022/04/11	34	29.44	27	29.11	28.90	7	11,717	0.06%
2022/04/08	16.7	29.09	12	29.09	29.35	4.7	11,133	0.04%
2022/04/07	12	28.90	17.4	29.02	28.15	-5.4	10,734	-0.05%
2022/04/06	8.2	29.14	16	29.31	29.60	-7.8	10,485	-0.07%
2022/04/01	19	29.20	34	29.20	29.00	-15	10,204	-0.15%
2022/03/31	44.2	29.35	25	29.09	28.75	19.1	9,773	0.20%
2022/03/30	2	28.55	13	28.25	28.45	-11	8,828	-0.12%
2022/03/29	12	28.71	8	28.76	28.65	4	8,542	0.05%
2022/03/28	17	28.34	28.1	28.68	28.75	-11.1	8,081	-0.14%
2022/03/25	18	27.89	7	27.86	27.80	11	7,382	0.15%
2022/03/24	32.1	27.75	27.1	27.99	27.75	4.9	7,265	0.07%
2022/03/23	2	27.07	13	26.93	27.10	-11	6,549	-0.17%
2022/03/22	27	27.09	34.1	27.31	27.45	-7.1	6,329	-0.11%
2022/03/21	38	26.80	53.1	26.80	27.00	-15.1	5,717	-0.26%
2022/03/18	8	25.62	3	25.70	25.30	5	4,929	0.10%
2022/03/17	17.1	25.60	16	25.58	25.80	1.1	4,815	0.02%
2022/03/16	34.6	25.60	56	25.85	26.25	-21.4	3,987	-0.54%
2022/03/15	3	24.30	3	24.28	23.90	0	3,310	0.00%
2022/03/14	8	24.00	11	24.11	24.45	-3	3,279	-0.09%
2022/03/11	0.4	24.05	4	24.15	23.95	-3.6	3,267	-0.11%
2022/03/10	12	24.69	2	24.10	24.15	10	3,261	0.31%
2022/03/09	2	24.40	2	24.28	24.45	0	3,206	0.00%
2022/03/08	5	22.95	0	0.00	22.85	5	3,085	0.16%
2022/03/07	0	0.00	1	23.90	23.70	-1	3,046	-0.03%
2022/03/04	1	24.40	9	24.39	24.45	-8	3,021	-0.26%
2022/03/01	8	23.65	1	23.50	23.80	7	2,968	0.24%
2022/02/25	0	0.00	2	23.25	23.15	-2	3,000	-0.07%
2022/02/24	2	23.15	0	0.00	23.15	2	3,058	0.07%
2022/02/23	1	23.85	2	23.75	23.80	-1	3,065	-0.03%
2022/02/22	1	23.70	0.2	23.90	23.70	0.8	3,133	0.03%
2022/02/21	0	0.00	1	24.25	24.20	-1	3,242	-0.03%
2022/02/18	1	23.95	0	0.00	23.90	1	3,320	0.03%
2022/02/17	0	0.00	1	23.90	24.05	-1	3,394	-0.03%
2022/02/16	0	0.00	2	23.80	23.75	-2	3,657	-0.05%
2022/02/14	3	23.67	0	0.00	23.60	3	3,921	0.08%
2022/02/10	0	0.00	1	24.30	24.35	-1	4,307	-0.02%
2022/02/09	1	24.10	2	24.25	24.25	-1	4,462	-0.02%
2022/02/08	33	24.01	13.3	24.05	24.15	19.7	4,596	0.43%
2022/02/07	18	23.94	14.1	23.79	23.95	3.9	4,742	0.08%
2022/01/26	2.2	22.44	0.1	22.70	22.85	2.1	5,026	0.04%
2022/01/25	4	22.65	0	0.00	22.55	4	5,675	0.07%
2022/01/24	4	22.99	0	0.00	22.95	4	6,206	0.06%
2022/01/21	1	23.65	0	0.00	23.50	1	6,222	0.02%
2022/01/20	0	0.00	1	24.00	23.95	-1	6,244	-0.02%
2022/01/19	4	23.99	1	23.95	23.95	3	6,273	0.05%
2022/01/18	0.1	24.00	2	24.03	23.80	-1.9	6,247	-0.03%
2022/01/17	0.2	24.00	0	24.00	23.95	0.1	6,252	0.00%
2022/01/14	0.1	24.05	4.4	23.90	24.00	-4.3	6,330	-0.07%
2022/01/11	1	24.25	0	24.35	24.30	1	6,571	0.02%
2022/01/10	0	0.00	0.1	24.50	24.50	-0.1	6,649	0.00%
2022/01/07	0.8	24.45	0	0.00	24.30	0.8	6,820	0.01%
2022/01/06	0	0.00	4	24.70	24.65	-4	6,815	-0.06%
2022/01/05	4.3	24.94	2.1	25.00	24.80	2.2	6,871	0.03%
2022/01/04	1	24.90	3.2	24.60	24.95	-2.2	6,905	-0.03%
2022/01/03	1.4	24.74	3	24.70	24.70	-1.6	6,924	-0.02%
2021/12/30	1	24.95	0.1	24.90	24.95	0.9	6,998	0.01%
2021/12/29	0	0.00	1	24.90	25.05	-1	7,137	-0.01%
2021/12/28	0.4	24.90	0	0.00	24.70	0.4	7,141	0.01%
2021/12/27	1	24.80	0	0.00	24.80	1	7,259	0.01%
2021/12/24	2	24.75	0	24.95	24.75	2	7,615	0.03%
2021/12/23	0	0.00	2	24.95	24.95	-2	7,758	-0.03%
2021/12/22	3	24.83	0	0.00	24.85	3	7,827	0.04%
2021/12/21	2	24.95	1	25.20	25.05	1	7,840	0.01%
2021/12/20	6	25.34	10	25.48	25.35	-4	7,910	-0.05%
2021/12/17	2	24.78	3.5	24.70	24.65	-1.5	7,703	-0.02%
2021/12/16	0	0.00	2	24.53	24.30	-2	7,643	-0.03%
2021/12/15	2	24.28	0	0.00	24.30	2	7,698	0.03%
2021/12/14	2	24.35	1.5	24.67	24.20	0.5	7,866	0.01%
2021/12/13	3	24.85	0	0.00	24.80	3	8,197	0.04%
2021/12/10	0.3	24.70	0	0.00	24.65	0.3	8,217	0.00%
2021/12/09	12	24.61	8	24.66	24.55	4	8,237	0.05%
2021/12/08	6.1	24.39	8	24.34	24.30	-2	8,224	-0.02%
2021/12/07	1.2	24.15	10.2	24.01	24.15	-9.1	8,207	-0.11%
2021/12/06	0	0.00	5	24.05	24.00	-5	8,202	-0.06%
2021/12/03	10.1	24.20	5	24.10	24.10	5.1	8,231	0.06%
2021/12/02	1	24.05	0	0.00	24.15	1	8,218	0.01%
2021/12/01	0.1	24.35	0	0.00	24.35	0.1	8,225	0.00%
2021/11/30	2	24.50	0	0.00	24.45	2	8,237	0.02%
2021/11/29	2	24.00	0	0.00	24.25	2	8,258	0.02%
2021/11/26	6.1	24.68	3.1	24.60	24.55	3	8,247	0.04%
2021/11/24	0	25.10	1.8	25.10	25.05	-1.8	8,274	-0.02%
2021/11/23	15	24.92	6	24.95	24.80	9	8,269	0.11%
2021/11/19	2.1	25.22	3	25.15	25.05	-0.9	8,309	-0.01%
2021/11/18	7.1	25.20	7	25.23	25.45	0.1	8,303	0.00%
2021/11/17	6.1	24.88	2	24.93	24.80	4.1	8,230	0.05%
2021/11/16	13	25.11	1	25.05	25.05	12	8,189	0.15%
2021/11/15	16.1	25.06	8	24.96	25.00	8.1	8,180	0.10%
2021/11/12	20.1	26.43	3	26.35	26.20	17.1	8,018	0.21%
2021/11/11	1	27.00	1.3	27.30	27.00	-0.3	7,911	0.00%
2021/11/10	5	27.10	3	27.03	27.05	2	7,949	0.03%
2021/11/09	5	27.61	5	27.68	27.60	0	7,845	0.00%
2021/11/08	3.3	27.79	0	0.00	27.25	3.3	7,679	0.04%
2021/11/05	4	27.41	3	27.87	27.35	1	7,642	0.01%
2021/11/04	3	27.87	0	0.00	27.90	3	7,595	0.04%
2021/11/03	16	27.93	9	27.84	28.05	7	7,524	0.09%
2021/11/02	39	27.54	21.2	27.37	27.75	17.8	7,250	0.25%
2021/11/01	4	26.88	23.7	27.01	27.20	-19.7	6,671	-0.30%
2021/10/29	0.1	24.90	0	0.00	24.75	0.1	6,307	0.00%
2021/10/28	0.1	24.75	2	24.78	25.05	-1.9	6,756	-0.03%
2021/10/27	0.1	24.89	1	24.80	24.85	-0.9	6,775	-0.01%
2021/10/26	3	25.37	12	25.20	25.10	-9	6,809	-0.13%
2021/10/25	1	25.05	0	0.00	25.05	1	6,845	0.01%
2021/10/22	3	24.90	0	0.00	24.80	3	6,955	0.04%
2021/10/21	4	26.00	2	25.90	25.50	2	7,011	0.03%
2021/10/20	0	0.00	24	25.92	26.35	-24	6,926	-0.35%
2021/10/19	1	25.30	2	25.38	25.35	-1	6,833	-0.01%
2021/10/18	3	25.48	1	25.30	25.20	2	6,903	0.03%
2021/10/15	23	25.74	23	25.43	25.30	0	6,979	0.00%
2021/10/14	1.1	24.35	0	0.00	24.65	1.1	6,956	0.02%
2021/10/13	2	24.50	4	24.76	24.55	-2	7,165	-0.03%
2021/10/12	1	25.40	2	25.20	25.30	-1	7,243	-0.01%
2021/10/08	1	25.85	2	26.13	25.85	-1	7,302	-0.01%
2021/10/07	27	25.79	16	26.07	26.10	11	7,418	0.15%
2021/10/06	4	25.61	6	25.70	25.55	-2	7,528	-0.03%
2021/10/05	1	25.00	1	24.55	25.00	0	7,713	0.00%
2021/10/04	3.1	25.20	0	0.00	24.80	3.1	7,782	0.04%
2021/10/01	33	27.18	19	27.29	26.15	14	7,827	0.18%
2021/09/30	9	26.71	5	26.78	26.75	4	7,689	0.05%
2021/09/29	1	26.35	3	26.45	26.55	-2	7,694	-0.03%
2021/09/28	2	26.03	0.7	26.08	26.20	1.3	7,782	0.02%
2021/09/27	4	26.13	12	26.25	26.35	-8	8,029	-0.10%
2021/09/24	1	25.20	1	25.25	25.20	0	8,368	0.00%
2021/09/23	2	25.38	0	0.00	25.20	2	9,097	0.02%
2021/09/22	6	25.05	10	25.16	25.15	-4	10,530	-0.04%
2021/09/17	16.2	26.35	7	26.23	25.95	9.2	11,245	0.08%
2021/09/16	29	27.38	20	26.92	26.95	9	11,377	0.08%
2021/09/15	0	0.00	1	26.60	26.60	-1	11,345	-0.01%
2021/09/13	4	26.08	2	26.25	26.20	2	11,873	0.02%
2021/09/10	0	0.00	5	25.58	25.60	-5	12,116	-0.04%
2021/09/08	0	0.00	5.5	25.06	24.80	-5.5	12,510	-0.04%
2021/09/07	1	25.80	2	25.70	25.80	-1	12,853	-0.01%
2021/09/06	0	0.00	2	26.25	25.50	-2	13,110	-0.02%
2021/09/03	5	26.30	5	26.20	26.05	0	13,308	0.00%
2021/09/02	1	26.10	2	26.35	26.25	-1	13,506	-0.01%
2021/09/01	0	0.00	1	26.35	26.30	-1	13,602	-0.01%
2021/08/31	0	0.00	0.1	26.50	26.55	-0.1	13,779	0.00%
2021/08/30	0	0.00	10	26.50	26.05	-10	14,013	-0.07%
2021/08/26	10	26.00	1	26.10	25.55	9	14,485	0.06%
2021/08/25	3	25.63	0	0.00	25.70	3	14,827	0.02%
2021/08/23	1	24.95	1	25.10	25.15	0	15,967	0.00%
2021/08/20	0.1	23.85	0	24.25	24.25	0.1	16,902	0.00%
2021/08/19	13	24.47	0	0.00	24.05	13	17,534	0.07%
2021/08/18	7.1	23.70	5	24.49	25.05	2.1	18,007	0.01%
2021/08/17	2	24.78	0	0.00	24.20	2	18,263	0.01%
2021/08/16	3.2	25.00	0	0.00	24.75	3.2	18,509	0.02%
2021/08/13	5	26.24	3	26.25	26.10	2	18,716	0.01%
2021/08/12	0	0.00	1	27.00	26.95	-1	19,189	-0.01%
2021/08/10	0	0.00	15	27.85	27.45	-15	20,604	-0.07%
2021/08/09	5	28.00	2	28.53	28.20	3	21,128	0.01%
2021/08/06	1	28.30	1	28.35	28.05	0	21,907	0.00%
2021/08/05	0	0.00	11	28.29	28.15	-11	22,721	-0.05%
2021/08/04	14	29.06	20.5	28.74	28.70	-6.5	23,284	-0.03%
2021/08/03	13	29.09	7.8	28.88	29.20	5.2	24,071	0.02%
2021/07/30	5.1	27.54	0	0.00	27.20	5.1	25,744	0.02%
2021/07/28	2	26.95	3	26.90	27.00	-1	29,707	0.00%
2021/07/27	5.5	28.03	3	28.03	27.75	2.5	30,748	0.01%
2021/07/26	14	27.75	0	0.00	27.70	14	31,611	0.04%
2021/07/23	7	27.63	11	27.70	27.70	-4	33,122	-0.01%
2021/07/22	4	27.55	3	27.20	27.05	1	34,888	0.00%
2021/07/21	7	28.16	19	27.86	27.25	-12	36,962	-0.03%
2021/07/20	5	28.42	6	28.21	28.10	-1	38,096	0.00%
2021/07/19	10	29.05	1	29.25	28.95	9	39,502	0.02%
2021/07/15	0	0.00	16	28.51	28.95	-16	41,753	-0.04%
2021/07/14	13	27.79	3	27.75	27.80	10	42,839	0.02%
2021/07/13	7	28.81	5	28.68	28.30	2	43,760	0.00%
2021/07/12	14	29.75	17.1	29.89	29.15	-3.1	44,544	-0.01%
2021/07/09	5.1	28.71	0	0.00	28.80	5.1	44,484	0.01%
2021/07/08	1.1	29.29	31	28.97	29.30	-29.9	44,900	-0.07%
2021/07/07	3.1	28.43	9	28.52	28.40	-5.9	45,354	-0.01%
2021/07/06	1	29.15	0	0.00	29.10	1	46,245	0.00%
2021/07/05	7.8	29.51	0.5	29.70	29.55	7.3	46,413	0.02%
2021/07/02	8	30.14	17.1	29.97	29.65	-9.1	46,846	-0.02%
2021/07/01	7.1	30.09	65.5	30.22	29.50	-58.4	47,282	-0.12%
2021/06/30	19	30.89	53.1	31.21	30.50	-34.1	46,959	-0.07%
2021/06/29	88.2	30.97	75.1	30.95	31.30	13.1	46,253	0.03%
2021/06/28	36.5	29.35	179.1	29.54	29.90	-142.6	44,851	-0.32%	大賣/鉅額交易
2021/06/25	35	28.66	4	28.63	28.20	31	44,130	0.07%
2021/06/24	23	28.50	51	28.30	28.45	-28	44,060	-0.06%
2021/06/23	25	27.74	5	27.48	27.45	20	43,780	0.05%
2021/06/22	28.3	27.72	49.2	27.99	27.70	-20.9	43,618	-0.05%
2021/06/21	7.2	26.31	7.2	26.67	26.75	0	43,200	0.00%
2021/06/18	37.2	27.78	12	27.82	27.55	25.2	42,998	0.06%
2021/06/17	0	0.00	4.2	28.39	28.45	-4.2	42,814	-0.01%
2021/06/16	26	29.09	53	29.44	28.35	-27	42,749	-0.06%
2021/06/15	3	29.12	5	29.03	29.20	-2	42,399	0.00%
2021/06/11	10	28.99	2	29.10	28.40	8	42,182	0.02%
2021/06/09	3	28.57	2	28.73	28.50	1	41,841	0.00%
2021/06/08	2	29.15	32	29.10	28.95	-30	41,819	-0.07%
2021/06/07	7.1	28.19	4	28.74	29.00	3.1	41,699	0.01%
2021/06/04	49.1	29.02	7.1	29.16	28.70	42	41,580	0.10%
2021/06/03	56	29.59	18	29.75	29.65	38	41,396	0.09%
2021/06/02	7	29.54	16.2	29.47	29.65	-9.2	41,181	-0.02%
2021/06/01	6	28.97	20	29.00	29.15	-14	40,922	-0.03%
2021/05/31	64.1	29.51	59	29.90	29.30	5.1	40,676	0.01%
2021/05/28	79.1	28.44	45	28.52	28.25	34.1	40,142	0.08%
2021/05/27	77	27.02	10	27.55	26.90	67	39,266	0.17%
2021/05/26	38	26.50	2	26.38	26.80	36	38,735	0.09%
2021/05/25	7.1	25.62	3.1	25.76	25.80	4	38,339	0.01%
2021/05/24	6	25.13	8	25.55	25.65	-2	38,199	-0.01%
2021/05/21	17	25.06	2	25.35	25.30	15	38,032	0.04%
2021/05/20	11.2	25.31	9	24.87	24.55	2.2	37,934	0.01%
2021/05/19	34.9	25.64	32	25.55	25.90	2.9	37,474	0.01%
2021/05/18	13	23.98	25	24.03	24.30	-12	36,681	-0.03%
2021/05/17	25	22.27	15	22.71	22.10	10	36,245	0.03%
2021/05/14	18	25.34	26.5	25.13	24.55	-8.5	35,672	-0.02%
2021/05/13	35	25.94	138	25.46	25.35	-103	34,903	-0.30%	大賣/鉅額交易
2021/05/12	43	28.46	26.5	28.58	28.15	16.5	34,109	0.05%
2021/05/11	44.7	32.02	40.3	32.69	31.25	4.4	33,480	0.01%
2021/05/10	71.6	34.88	95	34.80	34.70	-23.4	32,591	-0.07%
2021/05/07	37.3	34.54	28	33.61	33.40	9.3	31,538	0.03%
2021/05/06	172.1	35.49	119	35.38	34.10	53.1	30,530	0.17%	大買/大賣/
2021/05/05	89.1	32.75	96.1	33.55	34.10	-7	28,108	-0.02%
2021/05/04	104.2	31.51	138.1	30.86	31.00	-33.9	26,584	-0.13%	大買/大賣/
2021/05/03	66	34.46	56.3	34.64	33.00	9.7	25,599	0.04%
2021/04/29	88.3	34.38	115.1	34.14	34.50	-26.8	25,240	-0.11%	大賣/
2021/04/28	100	34.91	71.5	35.10	35.30	28.5	23,841	0.12%
2021/04/27	186.2	31.45	95.3	31.69	32.45	90.9	22,174	0.41%	大買/
2021/04/26	69	28.95	71.5	29.10	29.65	-2.5	20,154	-0.01%
2021/04/23	61	27.69	29.1	27.49	27.00	31.9	19,023	0.17%
2021/04/22	56	26.87	61.2	26.82	27.10	-5.2	17,660	-0.03%
2021/04/21	21.3	25.11	8	25.14	24.90	13.3	15,604	0.08%
2021/04/20	42.2	25.07	25	24.65	25.00	17.2	15,167	0.11%
2021/04/19	45	24.31	28	24.36	24.95	17	14,057	0.12%
2021/04/16	26	22.44	39	22.39	22.70	-13	13,045	-0.10%
2021/04/15	0	0.00	2	20.95	21.15	-2	12,194	-0.02%
2021/04/14	16.5	20.42	6.8	20.74	20.70	9.7	12,258	0.08%
2021/04/13	17	22.02	35	21.83	21.60	-18	11,966	-0.15%
2021/04/12	6	22.32	42.1	21.65	22.20	-36.1	11,508	-0.31%
2021/04/09	63.7	20.63	59	20.63	20.55	4.7	10,573	0.04%
2021/04/08	50	21.30	10.1	21.34	21.10	40	10,310	0.39%
2021/04/07	6	20.45	22.1	20.71	21.00	-16.1	9,823	-0.16%
2021/04/06	50	20.00	50	19.85	19.80	0	9,588	0.00%
2021/04/01	0	19.85	0	0.00	19.70	0	9,580	0.00%
2021/03/31	0	0.00	1	19.95	19.80	-1	9,645	-0.01%
2021/03/30	1	19.75	0	0.00	19.75	1	9,716	0.01%
2021/03/29	7	19.94	7.3	19.96	19.90	-0.3	9,995	0.00%
2021/03/26	0	0.00	5	19.46	19.60	-5	10,000	-0.05%
2021/03/24	0	0.00	10	19.18	19.25	-10	10,302	-0.10%
2021/03/23	3.3	19.44	15	19.30	19.30	-11.8	10,399	-0.11%
2021/03/22	0	0.00	1	19.45	19.75	-1	10,461	-0.01%
2021/03/19	5	19.20	1	19.20	19.25	4	10,574	0.04%
2021/03/18	5	19.50	5	19.50	19.45	0	10,689	0.00%
2021/03/17	1	19.40	0	0.00	19.45	1	10,864	0.01%
2021/03/16	7	19.66	0.1	19.85	19.65	6.9	11,078	0.06%
2021/03/15	0	0.00	8.1	19.85	19.75	-8.1	11,333	-0.07%
2021/03/12	10	19.83	11	19.79	19.70	-1	11,609	-0.01%
2021/03/11	1	19.55	12	19.47	19.35	-11	11,871	-0.09%
2021/03/10	10	19.41	0	0.00	19.50	10	11,945	0.08%
2021/03/08	0	0.00	1	19.30	19.20	-1	12,130	-0.01%
2021/03/05	0	0.00	5	19.65	19.30	-5	12,435	-0.04%
2021/03/03	0	0.00	5.2	20.26	20.20	-5.2	13,743	-0.04%
2021/02/26	3	20.17	10	20.00	20.05	-7	14,145	-0.05%
2021/02/25	1	20.25	6	20.12	20.10	-5	14,217	-0.04%
2021/02/24	7	20.26	3.2	20.19	20.00	3.8	14,252	0.03%
2021/02/23	11	20.11	0	0.00	20.00	11	14,186	0.08%
2021/02/22	12	20.09	85	20.00	20.10	-73	14,303	-0.51%
2021/02/19	3	19.78	0	0.00	19.65	3	14,180	0.02%
2021/02/18	0	0.00	2.2	19.54	19.60	-2.2	14,283	-0.02%
2021/02/17	2	19.15	22	19.07	19.25	-20	14,352	-0.14%
2021/02/05	2	18.75	1	18.75	18.50	1	14,434	0.01%
2021/02/04	2	18.63	2	18.68	18.60	0	14,728	0.00%
2021/02/03	1	18.30	0	0.00	18.10	1	14,892	0.01%
2021/02/02	8	18.10	0	0.00	18.30	8	15,281	0.05%
2021/01/29	0	0.00	2	18.40	18.00	-2	15,765	-0.01%
2021/01/28	0	0.00	1	18.20	18.15	-1	16,275	-0.01%
2021/01/26	4	18.98	5	18.85	18.80	-1	16,971	-0.01%
2021/01/25	61	19.20	1	18.90	19.25	60	17,313	0.35%
2021/01/22	29.4	18.97	25	19.11	19.20	4.4	17,522	0.03%
2021/01/21	0	0.00	1	17.95	18.10	-1	17,231	-0.01%
2021/01/20	3	17.52	18.1	17.59	17.35	-15.1	17,754	-0.08%
2021/01/19	15	18.72	0	0.00	18.35	15	18,033	0.08%
2021/01/18	3	17.67	0	0.00	18.00	3	18,167	0.02%
2021/01/15	2	17.95	33	18.09	17.85	-31	18,560	-0.17%
2021/01/14	1	18.85	40	18.66	18.65	-39	18,778	-0.21%
2021/01/13	3	18.75	50	18.70	18.70	-47	18,975	-0.25%
2021/01/12	0	0.00	3	18.70	18.60	-3	19,213	-0.02%
2021/01/11	0	0.00	1	19.10	19.10	-1	19,920	-0.01%
2021/01/08	7	19.09	2	18.93	18.90	5	20,718	0.02%
2021/01/07	12	19.53	10	19.58	19.45	2	22,688	0.01%
2021/01/06	20	19.05	1	19.40	18.70	19	24,370	0.08%
2021/01/05	2	19.53	1	19.70	19.45	1	25,785	0.00%
2021/01/04	0	0.00	60	19.83	19.70	-60	27,448	-0.22%
2020/12/31	3	20.10	3	20.20	20.10	0	28,462	0.00%
2020/12/30	16	20.31	0	0.00	20.30	16	28,741	0.06%
2020/12/29	4	20.88	52	20.58	20.45	-48	29,676	-0.16%
2020/12/28	4.3	20.18	14	20.23	20.15	-9.7	29,606	-0.03%
2020/12/25	3	20.35	3	20.30	20.20	0	29,736	0.00%
2020/12/24	2.5	20.15	5	20.35	20.05	-2.5	30,004	-0.01%
2020/12/23	55	20.37	71	20.35	20.20	-16	30,378	-0.05%
2020/12/22	52	20.22	50	20.54	19.60	2	30,648	0.01%
2020/12/21	1	20.30	1	20.40	20.35	0	30,718	0.00%
2020/12/18	1	19.85	8	19.86	19.80	-7	30,755	-0.02%
2020/12/17	13.1	19.70	3	19.70	19.75	10.1	30,826	0.03%
2020/12/16	20.4	19.90	9.4	19.99	19.95	11	30,903	0.04%
2020/12/15	5	19.85	3	20.40	19.70	2	31,315	0.01%
2020/12/14	5.3	19.61	9	19.93	20.30	-3.7	31,321	-0.01%
2020/12/11	6	20.32	2	20.30	20.05	4	31,531	0.01%
2020/12/10	6	20.93	3	21.10	20.50	3	32,173	0.01%
2020/12/09	72	20.88	50	21.04	20.55	22	32,638	0.07%
2020/12/08	32	21.03	0	0.00	20.95	32	34,293	0.09%
2020/12/07	63	20.95	74.1	20.89	20.85	-11.1	34,691	-0.03%
2020/12/04	84	20.72	6	20.70	20.65	78	35,454	0.22%
2020/12/03	30	20.74	32	20.85	20.60	-2	36,695	-0.01%
2020/12/02	32	20.69	30	20.63	20.60	2	37,887	0.01%
2020/12/01	7	21.09	5	21.07	20.85	2	38,339	0.01%
2020/11/30	49	21.41	54	21.35	21.35	-5	38,761	-0.01%
2020/11/27	87	20.82	29	20.90	20.80	58	38,628	0.15%
2020/11/26	12	20.11	9	19.94	19.85	3	38,010	0.01%
2020/11/25	45	20.04	69.4	19.88	19.90	-24.4	38,502	-0.06%
2020/11/24	1	19.30	1	19.25	19.45	0	38,115	0.00%
2020/11/23	13	19.22	109	19.08	19.15	-96	38,060	-0.25%	大賣/
2020/11/20	12	19.00	0	0.00	19.00	12	38,056	0.03%
2020/11/19	51	19.05	0	0.00	19.20	51	38,234	0.13%
2020/11/18	1	18.85	0	0.00	18.85	1	38,335	0.00%
2020/11/17	1	19.05	1	18.95	18.90	0	38,556	0.00%
2020/11/16	34	18.99	4.2	18.96	18.85	29.8	38,716	0.08%
2020/11/13	1	19.30	8	19.06	19.35	-7	39,033	-0.02%
2020/11/12	2	18.78	4	19.09	18.70	-2	39,568	-0.01%
2020/11/11	6	19.41	38	19.25	19.20	-32	39,631	-0.08%
2020/11/10	19	19.74	31	19.43	19.20	-12	39,666	-0.03%
2020/11/09	41	20.13	40	20.25	20.10	1	39,412	0.00%
2020/11/06	44	20.10	4	19.99	20.15	40	39,594	0.10%
2020/11/05	26.1	20.66	49	20.81	20.45	-22.9	40,590	-0.06%
2020/11/04	2	20.20	18	20.13	20.05	-16	40,637	-0.04%
2020/11/03	42	20.51	13	20.62	20.45	29	41,046	0.07%
2020/11/02	3	19.73	3	19.63	19.95	0	40,889	0.00%
2020/10/30	48.4	20.52	49	20.75	20.10	-0.6	40,665	0.00%
2020/10/29	8	20.41	13	20.34	20.60	-5	41,076	-0.01%
2020/10/28	55	20.71	42	20.99	20.60	13	41,354	0.03%
2020/10/27	14	20.60	10	20.51	20.45	4	40,705	0.01%
2020/10/26	65	20.65	2	20.73	20.60	63	40,295	0.16%
2020/10/23	32	20.77	75	20.97	20.85	-43	40,027	-0.11%
2020/10/22	39	20.68	8	20.69	20.60	31	39,509	0.08%
2020/10/21	11	20.65	9	20.70	20.55	2	39,134	0.01%
2020/10/20	0	0.00	3	20.78	20.85	-3	38,902	-0.01%
2020/10/19	29	20.89	56	20.87	21.10	-27	38,609	-0.07%
2020/10/16	34	21.14	53.1	21.00	20.60	-19.1	37,892	-0.05%
2020/10/15	157	21.64	131.1	21.44	21.85	25.9	37,047	0.07%	大買/大賣/
2020/10/14	154	21.07	119	21.44	21.00	35	34,946	0.10%	大買/大賣/
2020/10/13	152	20.26	148	20.12	20.00	4	32,964	0.01%	大買/大賣/
2020/10/12	91	19.74	112.3	19.70	20.45	-21.3	31,353	-0.07%	大賣/
2020/10/08	88	18.65	46	18.63	18.60	42	29,686	0.14%
2020/10/07	8	17.88	8	18.03	17.85	0	28,511	0.00%
2020/10/06	32	18.09	12	18.13	17.80	20	28,220	0.07%
2020/10/05	1	17.45	1	17.50	17.55	0	27,286	0.00%
2020/09/30	0	0.00	8	16.90	17.10	-8	27,209	-0.03%
2020/09/29	23	17.10	0	0.00	16.80	23	27,101	0.08%
2020/09/28	30	16.95	43	16.64	17.00	-13	26,757	-0.05%
2020/09/25	4	16.11	22.2	16.39	16.10	-18.2	26,283	-0.07%
2020/09/24	27	17.20	22	16.91	16.75	5	25,687	0.02%
2020/09/23	80	16.93	55	17.13	17.05	25	25,407	0.10%
2020/09/22	8	16.48	1	16.50	16.85	7	25,149	0.03%
2020/09/21	1	16.90	0	0.00	16.85	1	25,138	0.00%
2020/09/18	53	17.36	37	17.47	17.00	16	24,931	0.06%
2020/09/17	3	16.98	11	17.00	17.00	-8	24,366	-0.03%
2020/09/16	23	16.81	35	16.85	17.05	-12	24,148	-0.05%
2020/09/15	64	17.38	78	17.39	17.00	-14	23,753	-0.06%
2020/09/14	12	16.72	9	16.77	16.60	3	22,933	0.01%
2020/09/11	73	17.91	71	17.77	17.45	2	22,205	0.01%
2020/09/10	22	16.74	42.1	17.04	17.05	-20.1	20,392	-0.10%
2020/09/09	34	16.28	70	16.68	16.80	-36	19,644	-0.18%
2020/09/08	89	16.62	126	16.42	16.05	-37	18,507	-0.20%	大賣/
2020/09/07	19	16.16	35.2	16.25	16.90	-16.2	17,118	-0.09%
2020/09/04	100	15.46	29.4	15.24	15.40	70.6	15,736	0.45%
2020/09/03	53	15.23	30	15.42	15.55	23	15,095	0.15%
2020/09/02	20	14.93	5	15.05	15.15	15	14,301	0.10%
2020/09/01	262	14.81	268	14.63	14.65	-6	13,840	-0.04%	大買/大賣/
2020/08/31	19	14.99	13	14.93	14.95	6	13,480	0.04%
2020/08/28	10	14.60	12	14.51	14.45	-2	12,728	-0.02%
2020/08/27	4	14.51	0	0.00	14.35	4	12,568	0.03%
2020/08/25	1	14.50	1	14.75	14.60	0	12,238	0.00%
2020/08/24	19	14.56	1	14.65	14.55	18	11,913	0.15%
2020/08/21	14	14.45	13.5	14.31	14.40	0.5	11,655	0.00%
2020/08/20	13	14.13	31	13.87	13.90	-18	11,333	-0.16%
2020/08/19	11	15.08	42	14.38	14.35	-31	10,965	-0.28%
2020/08/18	61.2	15.18	11	14.98	14.85	50.2	10,457	0.48%
2020/08/17	33	14.40	3	14.42	14.40	30	9,697	0.31%
2020/08/14	10	14.10	3	13.90	13.90	7	9,298	0.08%
2020/08/13	3	13.67	11	13.87	13.70	-8	9,005	-0.09%
2020/08/12	57	13.93	42	14.14	14.10	15	8,795	0.17%
2020/08/11	39	14.49	23	14.13	14.20	16	8,377	0.19%
2020/08/10	3	14.58	30.4	15.00	15.05	-27.4	7,094	-0.39%
2020/08/07	25	13.47	40.2	13.47	13.70	-15.2	6,479	-0.23%
2020/08/06	6	13.01	3	12.97	13.10	3	5,856	0.05%
2020/08/05	6	12.73	12	12.85	12.90	-6	5,551	-0.11%
2020/08/04	69	12.78	35	12.94	12.85	34	5,409	0.63%
2020/08/03	4	12.29	76.4	11.80	12.30	-72.4	4,639	-1.56%
2020/07/31	22	11.10	0	0.00	11.20	22	4,074	0.54%
2020/07/30	0	0.00	3	11.05	11.10	-3	4,377	-0.07%
2020/07/16	0	0.00	0.2	11.10	11.15	-0.2	4,364	0.00%
2020/07/15	0	0.00	58	11.62	11.25	-58	4,316	-1.34%
2020/07/13	1	11.30	1	11.35	11.25	0	4,121	0.00%
2020/07/10	100	11.20	0	0.00	11.20	100	4,071	2.46%
2020/07/09	10	11.50	203.1	11.35	11.70	-193.1	3,952	-4.89%	大賣/鉅額交易
2020/07/08	0	0.00	3	11.32	11.20	-3	3,630	-0.08%
2020/07/06	0.5	10.80	0	0.00	10.85	0.5	3,490	0.01%
2020/07/01	0	0.00	2	10.90	10.90	-2	3,448	-0.06%
2020/06/30	0	0.00	2	10.95	10.85	-2	3,416	-0.06%
2020/06/24	0	0.00	1	10.60	10.55	-1	3,209	-0.03%
2020/06/23	50	10.50	0	0.00	10.55	50	3,235	1.55%
2020/06/18	2	10.55	1	10.55	10.60	1	3,249	0.03%
2020/06/17	4	10.81	3	10.70	10.65	1	3,227	0.03%
2020/06/12	0	0.00	1	10.20	10.25	-1	3,202	-0.03%
2020/06/08	1	10.90	3	10.92	10.85	-2	3,295	-0.06%
2020/06/03	0	0.00	31.2	10.80	10.90	-31.2	3,353	-0.93%
2020/05/25	0	0.00	2	10.55	10.70	-2	3,271	-0.06%
2020/05/21	0	0.00	1	10.65	10.55	-1	3,219	-0.03%
2020/05/14	0	0.00	1	10.70	10.50	-1	3,102	-0.03%
2020/05/12	0	0.00	3	10.65	10.65	-3	2,986	-0.10%
2020/05/11	0	0.00	0	10.90	10.95	0	2,978	0.00%
2020/05/06	12	10.78	10	10.95	10.60	2	2,909	0.07%
2020/05/05	0	0.00	20	10.65	10.65	-20	2,599	-0.77%
2020/04/07	1	8.62	30	8.50	8.50	-29	2,997	-0.97%
2020/04/06	19	8.35	0	0.00	8.42	19	3,051	0.62%
2020/03/30	0	0.00	10	8.06	8.28	-10	3,126	-0.32%
2020/03/27	0	0.00	30	8.42	8.28	-30	3,348	-0.90%
2020/03/26	30	8.20	0.1	8.21	8.20	29.9	3,430	0.87%
2020/03/25	30	8.05	30	8.21	8.21	0	3,452	0.00%
2020/03/17	0	0.00	29	7.69	7.66	-29	3,319	-0.87%
2020/03/16	31	8.50	0	0.00	8.12	31	3,266	0.95%
2020/03/13	1	8.20	0	0.00	8.40	1	3,239	0.03%
2020/03/12	0	0.00	4	9.01	9.00	-4	3,163	-0.13%
2020/03/10	0	0.00	2	9.38	9.61	-2	3,089	-0.06%
2020/03/09	2	9.84	0	0.00	9.70	2	3,046	0.07%
2020/03/05	0.1	10.10	0	0.00	10.10	0.1	3,005	0.00%
2020/03/03	0	0.00	3	10.22	10.10	-3	2,978	-0.10%
2020/03/02	11	10.09	0	0.00	10.05	11	2,970	0.37%
2020/02/27	0	0.00	20.8	10.30	10.15	-20.8	2,932	-0.71%
2020/02/20	0	0.00	2	10.70	10.70	-2	2,948	-0.07%
2020/02/17	1	10.60	0	0.00	10.60	1	2,931	0.03%
2020/02/10	52	10.70	0	0.00	10.70	52	2,900	1.79%
2020/02/07	2	11.00	0	0.00	10.85	2	2,894	0.07%
2020/02/05	0	0.00	1	11.05	11.00	-1	2,889	-0.03%
2020/02/03	0	0.00	2	10.90	10.90	-2	2,993	-0.07%
2020/01/30	101	11.05	0	0.00	11.05	101	2,920	3.46%	大買/鉅額交易
2020/01/20	0	0.00	26	12.00	11.95	-26	2,828	-0.92%
2020/01/16	3	11.97	14	11.89	12.00	-11	2,755	-0.40%
2020/01/15	0	0.00	300	11.80	11.80	-300	2,651	-11.31%	大賣/鉅額交易
2020/01/14	0	0.00	5	11.75	11.80	-5	2,591	-0.19%
2020/01/13	36	11.67	48.4	11.79	11.85	-12.4	2,536	-0.49%
2020/01/07	0	0.00	2	11.20	11.35	-2	2,391	-0.08%
2020/01/06	1	11.25	0	0.00	11.25	1	2,374	0.04%
2020/01/03	0	0.00	1	11.70	11.50	-1	2,340	-0.04%
2019/12/31	0	0.00	2	11.40	11.40	-2	2,281	-0.09%
2019/12/30	0	0.00	3	11.42	11.40	-3	2,244	-0.13%
2019/12/27	0	0.00	1	11.25	11.25	-1	2,164	-0.05%
2019/12/26	50	11.00	0	0.00	11.00	50	2,111	2.37%
2019/12/25	10	11.05	1	11.15	11.05	9	2,092	0.43%
2019/12/24	17	11.25	5	11.23	11.15	12	2,058	0.58%
2019/12/23	2	11.05	7	10.97	11.10	-5	1,822	-0.27%
2019/12/20	0	0.00	30	10.65	10.75	-30	1,702	-1.76%
2019/12/18	0	0.00	1	10.65	10.75	-1	1,686	-0.06%
2019/12/17	30	10.55	0	0.00	10.60	30	1,645	1.82%
2019/12/04	0	0.00	10	10.50	10.50	-10	1,762	-0.57%
2019/12/03	2	10.55	0.2	10.55	10.55	1.8	1,768	0.10%
2019/11/29	2	10.70	0	0.00	10.65	2	1,841	0.11%
2019/11/27	20	10.68	0.6	10.65	10.70	19.4	1,844	1.05%
2019/11/25	2	10.75	0	0.00	10.70	2	1,822	0.11%
2019/11/22	1	10.80	0	0.00	10.70	1	1,809	0.06%
2019/11/15	0	0.00	5	10.60	10.65	-5	1,808	-0.28%
2019/11/14	40	10.65	0	0.00	10.65	40	1,805	2.22%
2019/11/13	0	0.00	1	10.75	10.70	-1	1,799	-0.06%
2019/11/11	0	0.00	30	10.60	10.60	-30	1,764	-1.70%
2019/11/06	30	10.65	0	0.00	10.65	30	1,746	1.72%
2019/11/01	0	0.00	10	10.60	10.60	-10	1,706	-0.59%
2019/10/31	10	10.70	2	10.85	10.65	8	1,739	0.46%
2019/10/25	0	0.00	4	10.55	10.60	-4	1,601	-0.25%
2019/10/23	0	0.00	1	10.55	10.60	-1	1,623	-0.06%
2019/10/22	0	0.00	0.5	10.60	10.55	-0.5	1,641	-0.03%
2019/10/21	0.8	10.60	2	10.55	10.60	-1.2	1,708	-0.07%
2019/10/16	11	10.79	3	10.70	10.65	8	1,764	0.45%
2019/10/09	3	10.50	0	0.00	10.50	3	1,876	0.16%
2019/10/02	2	10.75	2	10.70	10.70	0	1,903	0.00%
2019/09/18	5	10.93	30	11.00	10.95	-25	1,891	-1.32%
2019/09/11	20	10.45	0	0.00	10.45	20	1,825	1.10%
2019/09/10	50	10.40	0	0.00	10.45	50	1,830	2.73%
2019/09/04	10	10.60	0	0.00	10.60	10	1,840	0.54%
2019/09/02	0	0.00	2	10.10	10.25	-2	1,808	-0.11%
2019/08/21	2	10.05	0	0.00	10.10	2	2,137	0.09%
2019/08/20	0	0.00	1	10.15	10.10	-1	2,182	-0.05%
2019/08/06	0	0.00	1	10.00	10.10	-1	2,453	-0.04%
2019/07/18	0	0.00	36	11.34	11.25	-36	2,438	-1.48%
2019/07/17	0	0.00	100	11.45	11.35	-100	2,458	-4.07%
2019/07/16	5	11.25	250	11.26	11.35	-245	2,424	-10.10%	大賣/鉅額交易
2019/07/12	0	0.00	100	11.10	11.10	-100	2,366	-4.23%
2019/07/09	0	0.00	1	11.10	11.15	-1	2,377	-0.04%
2019/06/27	0	0.00	2	11.05	11.05	-2	2,439	-0.08%
2019/06/26	0	0.00	8	10.95	11.00	-8	2,438	-0.33%
2019/06/24	100	11.00	0	0.00	10.95	100	2,468	4.05%
2019/06/21	2	11.10	0	0.00	11.10	2	2,459	0.08%
2019/06/20	4	11.20	0	0.00	11.15	4	2,451	0.16%
2019/06/13	0	11.10	0	0.00	11.20	0	2,799	0.00%
2019/06/06	0	0.00	1	11.45	11.35	-1	2,861	-0.03%
2019/06/05	0	0.00	2	11.55	11.50	-2	2,834	-0.07%
2019/06/04	3	11.58	0	0.00	11.40	3	2,734	0.11%
2019/06/03	30	11.40	0	0.00	11.40	30	2,631	1.14%
2019/05/31	3	11.38	2	11.35	11.30	1	2,597	0.04%
2019/05/30	2	11.20	18	11.20	11.25	-16	2,539	-0.63%
2019/05/29	0	0.00	5	11.25	11.15	-5	2,559	-0.20%
2019/05/28	0	0.00	1	11.30	11.30	-1	2,545	-0.04%
2019/05/27	21	11.36	6	11.38	11.40	15	2,533	0.59%
2019/05/24	5	11.20	22	11.26	11.25	-17	2,488	-0.68%
2019/05/22	7	11.15	0	0.00	11.20	7	2,452	0.29%
2019/05/21	16	11.28	42	11.19	11.20	-26	2,449	-1.06%
2019/05/20	2	11.03	2	11.10	11.10	0	2,402	0.00%
2019/05/17	8	10.70	6	10.75	10.70	2	2,371	0.08%
2019/05/16	6	10.80	0	0.00	10.70	6	2,490	0.24%
2019/05/14	2	10.45	0	0.00	10.70	2	2,626	0.08%
2019/05/09	0	0.00	1	11.05	10.90	-1	2,885	-0.03%
2019/05/08	0	0.00	2	11.05	11.05	-2	2,866	-0.07%
2019/05/06	0	0.00	1	11.05	11.10	-1	2,869	-0.03%
2019/05/03	8	11.32	52	11.24	11.20	-44	2,934	-1.50%
2019/04/25	0	0.00	1	10.95	10.90	-1	2,834	-0.04%
2019/04/24	0	0.00	7.1	11.04	10.95	-7.1	2,826	-0.25%
2019/04/23	30	10.95	0	0.00	11.05	30	2,772	1.08%
2019/04/22	0	0.00	2	10.90	10.90	-2	2,732	-0.07%
2019/04/18	34	10.68	0	0.00	10.45	34	2,692	1.26%
2019/04/17	4	10.75	0	0.00	10.75	4	2,699	0.15%
2019/04/15	1	10.60	60	10.65	10.55	-59	2,695	-2.19%
2019/04/10	20	11.05	0	0.00	11.05	20	2,662	0.75%
2019/04/09	0	11.05	0	0.00	11.10	0	2,657	0.00%
2019/03/28	19	11.20	0	0.00	11.10	19	2,918	0.65%
2019/03/25	30	11.05	0	0.00	11.10	30	2,915	1.03%
2019/03/22	30	11.20	0	0.00	11.20	30	2,909	1.03%
2019/03/21	7	11.68	2	11.65	11.55	5	2,866	0.17%
2019/03/20	0	0.00	2	11.45	11.50	-2	2,793	-0.07%
2019/03/19	1.5	11.42	10	11.40	11.60	-8.5	2,792	-0.30%
2019/03/14	0	0.00	1.1	11.18	11.10	-1.1	2,618	-0.04%
2019/03/13	40	11.20	30	11.35	11.25	10	2,654	0.38%
2019/03/11	1	11.00	0	0.00	11.05	1	2,576	0.04%
2019/03/05	0	0.00	5	11.05	11.05	-5	2,753	-0.18%
2019/02/27	1	10.95	0	0.00	11.00	1	2,795	0.04%
2019/02/26	5	11.05	0	0.00	11.05	5	2,803	0.18%
2019/02/22	0	0.00	1	10.95	10.95	-1	2,804	-0.04%
2019/02/14	30	11.20	1	11.25	11.25	29	2,748	1.06%
2019/02/13	1	11.25	32	11.15	11.25	-31	2,703	-1.15%
2019/02/12	1	10.90	62	10.83	11.25	-61	2,610	-2.34%
2019/02/11	30	10.40	0	0.00	10.30	30	2,373	1.26%
2019/01/30	2	10.30	0	0.00	10.15	2	2,352	0.09%
2019/01/29	30	10.15	0	0.00	10.25	30	2,351	1.28%
2019/01/24	30	10.05	0	0.00	10.20	30	2,450	1.22%
2019/01/16	50	10.00	0	0.00	10.00	50	2,602	1.92%
2019/01/10	0	0.00	2	10.10	10.10	-2	2,675	-0.07%
2019/01/02	2	10.10	1	10.10	10.05	1	2,798	0.04%
2018/12/26	50	10.20	0	0.00	10.15	50	2,960	1.69%
2018/12/24	1	10.75	30	10.75	10.65	-29	3,288	-0.88%
2018/12/22	32	10.48	3	10.72	10.70	29	3,335	0.87%
2018/12/20	1	10.05	0	0.00	9.94	1	3,275	0.03%
2018/12/19	50	10.20	6	10.25	10.15	44	3,415	1.29%
2018/12/17	50	10.45	0	0.00	10.45	50	3,711	1.35%
2018/12/14	50	10.50	0	0.00	10.55	50	3,748	1.33%
2018/12/12	2	10.55	0	0.00	10.70	2	3,992	0.05%
2018/12/11	100	10.50	0	0.00	10.45	100	4,036	2.48%
2018/12/07	2	10.50	4	10.50	10.50	-2	4,099	-0.05%
2018/12/06	27	10.68	0	0.00	10.45	27	4,191	0.64%
2018/12/05	6	10.95	0	0.00	10.85	6	4,166	0.14%
2018/12/04	73	11.05	0	0.00	11.05	73	4,217	1.73%
2018/11/30	1	10.90	42	10.84	10.80	-41	4,168	-0.98%
2018/11/29	3	11.00	30	11.20	11.00	-27	4,141	-0.65%
2018/11/28	2	10.85	0	0.00	10.85	2	4,072	0.05%
2018/11/27	30	10.80	0	0.00	10.95	30	4,045	0.74%
2018/11/22	1	11.25	0	0.00	11.20	1	3,996	0.03%
2018/11/21	1	11.20	0	0.00	11.25	1	3,994	0.03%
2018/11/19	3	11.20	0	0.00	11.25	3	4,012	0.07%
2018/11/16	0	0.00	2	11.35	11.20	-2	4,128	-0.05%
2018/11/15	2	11.28	3	11.30	11.25	-1	4,127	-0.02%
2018/11/14	3	11.50	0	0.00	11.45	3	4,121	0.07%
2018/11/08	0	0.00	30	11.47	11.25	-30	4,149	-0.72%
2018/11/07	4	11.35	1	11.35	11.35	3	4,174	0.07%
2018/11/06	1	11.30	0	0.00	11.25	1	4,254	0.02%
2018/11/02	30	11.00	2	11.35	11.20	28	4,356	0.64%
2018/10/30	0	0.00	1	10.50	10.60	-1	4,335	-0.02%
2018/10/26	1	10.50	0	0.00	10.45	1	4,278	0.02%
2018/10/19	5	11.45	0	0.00	11.65	5	4,255	0.12%
2018/10/16	0	0.00	2	12.15	12.00	-2	4,299	-0.05%
2018/10/12	3	11.80	0	0.00	11.90	3	4,382	0.07%
2018/10/08	101	12.85	92	12.64	12.90	9	4,520	0.20%	大買/
2018/10/04	30	13.20	3	13.28	13.30	27	4,519	0.60%
2018/10/03	62	13.45	61	13.61	13.35	1	4,496	0.02%
2018/10/02	0	0.00	1	13.15	13.15	-1	4,252	-0.02%
2018/10/01	1	13.25	0	0.00	13.25	1	4,246	0.02%
2018/09/28	0	0.00	1	12.95	12.95	-1	4,241	-0.02%
2018/09/27	2	13.00	11	13.00	12.90	-9	4,202	-0.21%
2018/09/26	3	13.28	2	13.10	13.15	1	4,190	0.02%
2018/09/25	39	13.27	18	13.18	13.15	21	4,146	0.51%
2018/09/20	0	0.00	1	12.40	12.40	-1	3,911	-0.03%
2018/09/18	1	12.50	0	0.00	12.40	1	3,965	0.03%
2018/09/17	0	0.00	30	12.40	12.50	-30	3,943	-0.76%
2018/09/12	0	0.00	2	11.65	11.85	-2	3,979	-0.05%
2018/09/10	0	0.00	1	11.10	11.10	-1	4,209	-0.02%
2018/09/07	0	0.00	2	12.15	11.75	-2	4,251	-0.05%
2018/09/05	0	0.00	2	12.20	12.25	-2	5,331	-0.04%
2018/08/29	30	12.30	0	0.00	12.35	30	5,782	0.52%
2018/08/23	0	0.00	1	12.85	12.70	-1	6,664	-0.02%
2018/08/17	2	12.30	0	0.00	12.15	2	7,361	0.03%
2018/08/16	0	0.00	2	12.10	12.25	-2	7,527	-0.03%
2018/08/13	1	12.60	70	12.40	12.55	-69	7,664	-0.90%
2018/07/31	1	13.75	0	0.00	13.85	1	9,091	0.01%
2018/07/30	0	0.00	1	13.80	13.65	-1	9,151	-0.01%
2018/07/27	0	0.00	5	13.65	13.60	-5	9,351	-0.05%
2018/07/26	1	13.60	0	0.00	13.55	1	9,606	0.01%
2018/07/25	1	13.65	1	13.75	13.75	0	10,127	0.00%
2018/07/23	21	13.20	0	0.00	13.25	21	10,813	0.19%
2018/07/19	50	14.05	0	0.00	13.85	50	11,552	0.43%
2018/07/17	1	13.65	21	13.75	13.80	-20	11,997	-0.17%
2018/07/06	0	0.00	4	12.35	12.50	-4	15,444	-0.03%
2018/07/04	1	12.95	5	12.85	13.05	-4	17,463	-0.02%
2018/07/03	3	13.10	0	0.00	13.00	3	19,033	0.02%
2018/07/02	1	13.55	0	0.00	13.50	1	20,309	0.00%
2018/06/29	10	13.70	0	0.00	13.80	10	20,916	0.05%
2018/06/28	1	13.80	0	0.00	13.65	1	21,255	0.00%
2018/06/26	2	13.85	1	13.80	13.60	1	23,205	0.00%
2018/06/25	0	0.00	10	14.15	14.05	-10	23,961	-0.04%
2018/06/22	3	14.23	2	14.30	14.15	1	24,878	0.00%
2018/06/20	0	0.00	1	14.70	14.35	-1	24,904	0.00%
2018/06/19	2	14.90	3	15.10	14.55	-1	24,906	0.00%
2018/06/15	1	14.35	1	14.45	14.55	0	24,923	0.00%
2018/06/14	8	14.92	1	14.90	14.45	7	24,848	0.03%
2018/06/13	13	14.76	4	14.86	14.70	9	24,440	0.04%
2018/06/12	0	0.00	1	14.10	14.10	-1	23,812	0.00%
2018/06/11	2	14.35	0	0.00	14.20	2	23,741	0.01%
2018/06/08	0	0.00	2	14.30	14.25	-2	23,712	-0.01%
2018/06/07	3	14.53	2	14.70	14.35	1	23,684	0.00%
2018/06/06	2	14.50	14	14.61	14.55	-12	23,629	-0.05%
2018/06/05	5	14.74	0	0.00	14.55	5	23,579	0.02%
2018/06/04	4	15.10	2	15.00	14.90	2	23,514	0.01%
2018/06/01	2	14.80	1	14.50	14.80	1	23,306	0.00%
2018/05/31	14	14.70	18	14.64	14.55	-4	23,221	-0.02%
2018/05/30	20	14.93	14	14.74	14.90	6	23,023	0.03%
2018/05/29	0	0.00	10	14.15	14.10	-10	22,535	-0.04%
2018/05/28	1	13.95	0	0.00	13.90	1	22,576	0.00%
2018/05/25	4	14.05	0	0.00	14.10	4	22,941	0.02%
2018/05/24	7	14.25	0	0.00	14.20	7	22,970	0.03%
2018/05/22	4	14.35	0	0.00	14.10	4	22,983	0.02%
2018/05/21	2	14.20	5	14.25	14.20	-3	22,997	-0.01%
2018/05/18	8	14.26	10	14.10	14.10	-2	23,043	-0.01%
2018/05/17	5	14.30	14	14.25	14.25	-9	23,107	-0.04%
2018/05/16	36	14.55	20	14.57	14.50	16	23,085	0.07%
2018/05/15	1	14.70	10	14.75	14.70	-9	23,051	-0.04%
2018/05/14	0	0.00	15	14.05	14.00	-15	22,841	-0.07%
2018/05/11	10	14.35	0	0.00	14.20	10	22,794	0.04%
2018/05/10	10	14.15	0	0.00	14.05	10	22,677	0.04%
2018/05/09	10	14.55	1	14.65	14.55	9	22,549	0.04%
2018/05/07	1	14.15	0	0.00	14.20	1	22,303	0.00%
2018/05/04	33	14.13	32	14.24	14.40	1	22,270	0.00%
2018/05/03	0	0.00	7	14.29	14.10	-7	22,104	-0.03%
2018/05/02	56	15.06	50	14.75	14.80	6	22,036	0.03%
2018/04/30	30	15.32	41	15.57	15.80	-11	21,551	-0.05%
2018/04/27	36	14.91	26	14.99	14.95	10	21,151	0.05%
2018/04/26	24	15.25	33	15.40	14.75	-9	21,133	-0.04%
2018/04/25	13	15.30	13	15.40	15.70	0	20,731	0.00%
2018/04/24	26	15.52	13	16.20	15.15	13	20,593	0.06%
2018/04/23	6	16.32	0	0.00	16.10	6	20,318	0.03%
2018/04/20	40	16.78	34	16.70	16.40	6	20,316	0.03%
2018/04/19	21	16.64	23	16.58	16.45	-2	20,016	-0.01%
2018/04/18	4	16.26	10	16.15	16.10	-6	20,022	-0.03%
2018/04/17	15	16.42	5	16.10	16.00	10	21,850	0.05%
2018/04/16	4	16.05	3	16.40	16.10	1	22,218	0.00%
2018/04/13	1	15.90	14	15.95	15.90	-13	22,585	-0.06%
2018/04/12	44	16.11	43	16.15	15.95	1	22,255	0.00%
2018/04/11	7	16.29	13	16.12	16.65	-6	21,929	-0.03%
2018/04/10	30	17.26	108	17.09	16.15	-78	21,196	-0.37%	大賣/
2018/04/09	51	17.73	14	17.87	17.90	37	19,983	0.19%
2018/04/03	20	15.92	42	16.14	16.70	-22	18,537	-0.12%
2018/04/02	16	15.89	32	15.84	15.55	-16	17,694	-0.09%
2018/03/31	31	15.36	2	15.48	15.10	29	17,151	0.17%
2018/03/30	82	15.42	108	15.66	15.25	-26	16,948	-0.15%	大賣/
2018/03/29	21	15.10	11	14.93	15.00	10	15,991	0.06%
2018/03/28	2	14.65	13	14.65	14.10	-11	15,053	-0.07%
2018/03/27	6	14.11	28	14.17	14.10	-22	14,266	-0.15%
2018/03/22	0	13.00	0	0.00	13.05	0	14,101	0.00%
2018/03/21	95	13.47	39	13.47	13.45	56	14,098	0.40%
2018/03/20	0	0.00	3	12.87	12.90	-3	13,974	-0.02%
2018/03/19	2	12.90	0	0.00	12.90	2	14,160	0.01%
2018/03/16	3	13.00	27	13.05	12.95	-24	14,312	-0.17%
2018/03/15	26	12.95	0	0.00	12.95	26	14,596	0.18%
2018/03/14	5	12.95	15	12.95	12.90	-10	14,940	-0.07%
2018/03/13	16	13.15	0	0.00	13.00	16	15,727	0.10%
2018/03/12	2	12.95	0	0.00	12.85	2	16,159	0.01%
2018/03/09	1	12.95	0	0.00	12.95	1	16,574	0.01%
2018/03/07	4	13.46	0	0.00	13.05	4	17,678	0.02%
2018/03/06	2	13.50	1	13.55	13.50	1	18,586	0.01%
2018/03/05	7	13.65	0	0.00	13.55	7	19,631	0.04%
2018/03/01	2	14.15	2	14.00	14.00	0	21,225	0.00%
2018/02/27	5	13.90	11	14.17	14.00	-6	21,425	-0.03%
2018/02/26	4	13.65	36	13.65	13.55	-32	21,188	-0.15%
2018/02/23	26	13.71	2	13.85	13.70	24	21,268	0.11%
2018/02/22	1	12.95	2	12.95	12.95	-1	21,431	0.00%
2018/02/12	10	12.65	5	12.70	12.60	5	21,895	0.02%
2018/02/09	0	0.00	2	11.65	12.40	-2	22,394	-0.01%
2018/02/07	4	12.33	0	0.00	12.50	4	22,386	0.02%
2018/02/06	2	12.35	2	11.75	11.80	0	22,465	0.00%
2018/02/05	2	12.95	0	0.00	13.05	2	22,689	0.01%
2018/02/02	15	13.60	0	0.00	13.40	15	23,266	0.06%
2018/02/01	3	13.58	2	13.65	13.45	1	23,966	0.00%
2018/01/31	12	13.01	0	0.00	13.30	12	23,942	0.05%
2018/01/29	1	13.55	1	13.50	13.50	0	23,884	0.00%
2018/01/26	0	0.00	1	13.65	13.60	-1	23,907	0.00%
2018/01/25	6	13.97	9	14.01	13.70	-3	23,955	-0.01%
2018/01/24	1	13.60	0	0.00	13.60	1	23,884	0.00%
2018/01/23	0	0.00	1	13.75	13.75	-1	23,935	0.00%
2018/01/22	2	13.65	2	13.70	13.65	0	24,033	0.00%
2018/01/18	7	14.04	1	14.30	14.00	6	24,664	0.02%
2018/01/17	2	14.55	0	0.00	14.25	2	24,934	0.01%
2018/01/16	1	14.30	20	14.29	14.55	-19	24,889	-0.08%
2018/01/15	6	14.39	3	14.20	14.20	3	24,884	0.01%
2018/01/12	53	14.93	82	15.05	14.85	-29	24,415	-0.12%
2018/01/11	109	15.66	73	15.81	14.80	36	23,839	0.15%	大買/
2018/01/10	10	14.76	10	14.95	15.00	0	21,688	0.00%
2018/01/09	6	14.29	34	14.51	14.25	-28	20,880	-0.13%
2018/01/05	0	0.00	50	13.60	13.55	-50	20,271	-0.25%
2018/01/03	51	13.80	0	0.00	13.70	51	20,244	0.25%
2018/01/02	5	13.84	0	0.00	13.75	5	20,170	0.02%