大亞 (1609)-元大-永康券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
60.5
漲跌
▲2.9
漲幅
+5.03%
成交量
146,216張
產業
上市電器電纜類股
907人加入追蹤

立即追蹤
本地時間:14:30

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

大亞 (1609)籌碼相關－元大-永康券商分點個股進出

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-永康券商分點個股進出
元大-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	320.2	59.97	323.2	60.20	60.50	-3	57,532	-0.01%	大買/大賣/
2024/04/23	166.1	58.31	174.2	58.27	57.60	-8.1	55,336	-0.01%	大買/大賣/
2024/04/22	242.6	61.47	168.2	61.14	57.80	74.4	53,268	0.14%	大買/大賣/
2024/04/19	472.3	65.06	341	64.21	64.20	131.3	51,577	0.25%	大買/大賣/鉅額交易
2024/04/18	205.1	63.26	199.2	63.79	64.70	5.9	45,068	0.01%	大買/大賣/
2024/04/17	127.1	56.96	274.2	57.08	58.90	-147.1	42,476	-0.35%	大買/大賣/鉅額交易
2024/04/16	217.5	55.21	269.2	55.14	53.60	-51.7	40,749	-0.13%	大買/大賣/
2024/04/15	269.8	55.41	128.5	55.40	55.60	141.3	36,988	0.38%	大買/大賣/鉅額交易
2024/04/12	45.2	47.64	244.1	48.28	50.60	-198.9	34,024	-0.58%	大賣/鉅額交易
2024/04/11	187	46.79	224	47.20	46.00	-37	32,414	-0.11%	大買/大賣/
2024/04/10	134.6	47.14	114.2	47.08	46.70	20.4	31,471	0.06%	大買/大賣/
2024/04/09	134	44.23	214.3	44.41	45.55	-80.3	29,793	-0.27%	大買/大賣/
2024/04/08	45.6	42.91	115.7	43.05	43.10	-70.1	28,049	-0.25%	大賣/
2024/04/03	92	42.07	79	42.06	41.15	13	27,536	0.05%
2024/04/02	43.2	42.38	25	42.64	41.75	18.2	27,355	0.07%
2024/04/01	9.3	43.36	22.5	43.14	42.60	-13.2	27,068	-0.05%
2024/03/29	83.2	43.61	22	43.19	43.00	61.2	26,844	0.23%
2024/03/28	38.1	44.46	84	44.44	44.20	-45.9	26,243	-0.18%
2024/03/27	46	44.71	64	44.94	44.05	-18	25,546	-0.07%
2024/03/26	202.1	45.12	163	45.49	43.80	39.1	24,475	0.16%	大買/大賣/
2024/03/25	227.2	44.43	185.1	44.50	45.40	42.2	22,208	0.19%	大買/大賣/
2024/03/22	78	41.10	317.1	42.05	42.45	-239.1	18,720	-1.28%	大賣/鉅額交易
2024/03/21	31	38.22	30.1	38.43	38.60	0.9	16,948	0.01%
2024/03/20	21	37.60	13	37.71	37.35	8	16,636	0.05%
2024/03/19	41	38.30	13	38.47	38.10	28	16,490	0.17%
2024/03/18	12	38.43	62.3	38.43	38.45	-50.3	16,303	-0.31%
2024/03/15	11	37.80	4	37.93	37.95	7	16,333	0.04%
2024/03/14	101	38.25	158.5	38.44	37.85	-57.5	16,455	-0.35%	大買/大賣/
2024/03/13	9	37.14	22	37.47	36.85	-13	15,554	-0.08%
2024/03/12	9	37.00	20	36.97	37.20	-11	16,240	-0.07%
2024/03/11	21	36.06	6	36.20	36.30	15	16,078	0.09%
2024/03/08	35.5	36.27	17	36.31	36.05	18.5	16,116	0.11%
2024/03/07	57.2	36.95	27	36.85	36.70	30.2	16,013	0.19%
2024/03/06	48.1	38.11	58.3	38.55	37.50	-10.2	15,653	-0.07%
2024/03/05	32.3	37.01	3	36.65	36.35	29.3	14,187	0.21%
2024/03/04	34.1	37.27	3	37.15	36.95	31.1	14,009	0.22%
2024/03/01	29.1	37.46	30.1	37.79	37.85	-1	13,745	-0.01%
2024/02/29	4	37.49	38.2	37.03	37.50	-34.2	13,258	-0.26%
2024/02/27	30.2	36.15	1	35.80	35.65	29.2	12,912	0.23%
2024/02/26	10	36.93	18.9	37.11	36.45	-8.9	12,829	-0.07%
2024/02/23	7	36.12	16.1	36.55	36.25	-9.1	12,302	-0.07%
2024/02/22	4	36.50	31	36.58	36.40	-27	12,200	-0.22%
2024/02/21	36	36.20	2	36.38	36.15	34	12,059	0.28%
2024/02/20	119.2	35.89	7	36.47	35.90	112.2	12,000	0.93%	大買/鉅額交易
2024/02/19	3	36.42	5	36.55	36.30	-2	11,892	-0.02%
2024/02/16	1	35.50	13	35.81	35.90	-12	11,753	-0.10%
2024/02/15	3	34.90	7	35.13	35.25	-4	11,571	-0.03%
2024/02/05	1	34.55	0	0.00	34.50	1	11,525	0.01%
2024/02/02	3.1	35.18	17.2	35.31	34.80	-14.2	11,490	-0.12%
2024/02/01	2	35.45	6	35.15	35.40	-4	11,408	-0.04%
2024/01/31	1	34.85	1	34.80	34.95	0	11,447	0.00%
2024/01/30	11	35.10	0	0.00	34.90	11	11,431	0.10%
2024/01/29	1	34.80	0	0.00	34.80	1	11,439	0.01%
2024/01/26	10.1	34.50	19	34.84	34.60	-8.9	11,464	-0.08%
2024/01/25	11	35.00	13	34.85	34.85	-2	11,468	-0.02%
2024/01/24	6	35.24	2	35.40	35.35	4	11,461	0.03%
2024/01/23	1	35.45	4	35.60	35.40	-3	11,477	-0.03%
2024/01/22	7	34.87	11	35.53	35.35	-4	11,439	-0.03%
2024/01/19	3	35.10	19	34.80	34.80	-16	11,317	-0.14%
2024/01/18	7	34.37	6	34.72	34.80	1	11,228	0.01%
2024/01/17	12	34.70	2	34.65	34.60	10	11,190	0.09%
2024/01/16	13	35.72	3.5	36.44	35.50	9.6	11,067	0.09%
2024/01/15	14	36.30	52.1	36.32	36.90	-38.1	10,747	-0.35%
2024/01/12	0.1	34.15	2	34.20	34.15	-1.9	9,522	-0.02%
2024/01/11	5	33.82	2	33.90	34.10	3	9,592	0.03%
2024/01/10	23.1	33.22	0	0.00	33.25	23.1	9,701	0.24%
2024/01/09	35.1	34.03	3	33.80	33.65	32.1	9,803	0.33%
2024/01/08	10	34.20	0	0.00	34.10	10	9,826	0.10%
2024/01/05	8	34.53	1	34.75	34.30	7	9,894	0.07%
2024/01/04	19	34.63	14.2	34.75	34.60	4.8	9,942	0.05%
2024/01/03	6	34.81	6	35.36	34.70	0	10,003	0.00%
2024/01/02	1	34.40	13.4	34.94	35.00	-12.4	9,946	-0.12%
2023/12/29	12.1	34.53	5	35.11	34.50	7.1	9,959	0.07%
2023/12/28	14	35.03	43.1	34.62	35.00	-29.1	9,956	-0.29%
2023/12/27	2	34.00	1	34.30	34.00	1	10,054	0.01%
2023/12/26	10	33.95	30	33.80	33.95	-20	10,500	-0.19%
2023/12/25	2	33.95	2	33.90	33.75	0	11,418	0.00%
2023/12/22	2.2	34.01	0	0.00	33.90	2.2	11,866	0.02%
2023/12/21	1	34.30	3	34.37	34.30	-2	12,507	-0.02%
2023/12/20	6	33.83	6	33.98	34.20	0	12,617	0.00%
2023/12/19	6	33.43	1	33.40	33.45	5	12,665	0.04%
2023/12/18	13.1	34.22	1	33.90	33.90	12.1	12,681	0.10%
2023/12/15	8.1	34.72	3	34.88	34.40	5.1	12,693	0.04%
2023/12/14	1.1	34.80	2	34.90	34.55	-0.9	12,628	-0.01%
2023/12/13	49.1	34.95	23	34.98	34.85	26.1	12,503	0.21%
2023/12/12	13	36.01	6.3	36.60	35.60	6.7	12,373	0.05%
2023/12/11	18	36.36	8	36.39	35.80	10	11,967	0.08%
2023/12/08	12.1	35.57	12	35.55	35.60	0.1	11,478	0.00%
2023/12/07	39	35.19	42.2	35.26	35.95	-3.2	11,007	-0.03%
2023/12/06	7.1	33.84	0	0.00	33.95	7.1	10,073	0.07%
2023/12/05	3	33.33	2.1	33.46	33.45	1	10,041	0.01%
2023/12/04	2.1	34.39	1.5	34.41	33.95	0.6	9,961	0.01%
2023/12/01	11	33.96	5	33.95	33.90	6	9,871	0.06%
2023/11/30	3.1	34.26	4	34.13	34.05	-0.9	9,922	-0.01%
2023/11/29	3	34.35	0	34.20	34.25	3	9,996	0.03%
2023/11/28	2	34.20	4	34.21	34.45	-2	10,079	-0.02%
2023/11/27	5	34.05	11	34.19	34.00	-6	10,284	-0.06%
2023/11/24	8	34.44	8	34.43	34.20	0	10,226	0.00%
2023/11/22	11	33.70	1	33.80	33.55	10	9,990	0.10%
2023/11/21	1	33.75	6	33.83	33.70	-5	10,061	-0.05%
2023/11/20	18.1	33.29	1	33.70	33.50	17.1	10,060	0.17%
2023/11/17	2	33.30	7	33.50	33.25	-5	10,102	-0.05%
2023/11/16	2	32.90	6.2	32.97	33.00	-4.2	10,190	-0.04%
2023/11/15	11	32.62	10	32.89	32.75	1	10,289	0.01%
2023/11/14	12	32.08	0	0.00	32.05	12	10,528	0.11%
2023/11/13	24	32.23	2	32.50	32.45	22	10,919	0.20%
2023/11/10	13	32.33	0	0.00	32.25	13	11,057	0.12%
2023/11/09	5	32.49	1	32.60	32.55	4	11,263	0.04%
2023/11/08	41.1	32.75	30	32.75	32.60	11.1	11,569	0.10%
2023/11/07	0.1	33.30	0	0.00	33.15	0.1	11,769	0.00%
2023/11/06	2	33.35	15	33.35	33.45	-13	12,119	-0.11%
2023/11/03	0	0.00	6	32.97	32.80	-6	12,498	-0.05%
2023/11/02	0.2	32.35	1.1	32.50	32.50	-0.9	12,697	-0.01%
2023/11/01	0.3	31.90	0	0.00	31.90	0.3	13,002	0.00%
2023/10/31	7.1	32.25	0	0.00	32.00	7.1	13,902	0.05%
2023/10/30	0.1	32.80	0	0.00	32.80	0.1	16,190	0.00%
2023/10/26	21.2	32.95	0	0.00	32.80	21.2	16,488	0.13%
2023/10/25	0	0.00	10	33.87	33.45	-10	16,712	-0.06%
2023/10/24	3	33.08	0	0.00	33.40	3	16,883	0.02%
2023/10/23	0	0.00	8	32.98	33.05	-8	17,175	-0.05%
2023/10/20	23.1	32.01	0	0.00	32.10	23.1	17,530	0.13%
2023/10/18	21.1	33.03	0	0.00	32.90	21.1	19,514	0.11%
2023/10/17	4.2	33.84	0	0.00	33.60	4.2	19,983	0.02%
2023/10/16	33	34.39	0	0.00	34.25	33	20,170	0.16%
2023/10/13	2.1	35.25	0.1	35.20	34.95	2	21,179	0.01%
2023/10/12	5.1	35.45	0.1	35.55	35.50	5	22,483	0.02%
2023/10/11	15.1	36.03	1	35.95	35.35	14.1	22,863	0.06%
2023/10/06	2.1	36.58	1	36.70	36.40	1.1	23,403	0.00%
2023/10/05	2	37.25	3.3	37.11	36.90	-1.3	23,809	-0.01%
2023/10/04	5.1	36.89	19	37.01	36.85	-14	24,245	-0.06%
2023/10/03	64.2	38.80	23	38.94	37.75	41.2	24,742	0.17%
2023/10/02	8.1	39.14	9.2	38.97	38.60	-1.1	24,700	0.00%
2023/09/28	23.1	37.87	85	37.63	38.45	-61.9	24,534	-0.25%
2023/09/27	78	36.65	75	36.60	36.70	3	24,392	0.01%
2023/09/26	28.1	36.79	51.3	36.55	36.35	-23.2	24,300	-0.10%
2023/09/25	82.1	35.05	83	35.14	35.25	-0.9	24,137	0.00%
2023/09/22	2	33.95	4.1	34.05	34.40	-2.1	24,427	-0.01%
2023/09/21	2.4	33.69	10	33.53	33.45	-7.7	24,577	-0.03%
2023/09/20	77	33.82	77.9	33.83	34.10	-0.9	24,714	0.00%
2023/09/19	43.1	34.50	37.1	34.70	34.10	6	25,156	0.02%
2023/09/18	11.1	34.74	9	34.90	34.65	2.1	25,310	0.01%
2023/09/15	2.2	34.90	0	0.00	35.10	2.2	25,673	0.01%
2023/09/14	0	0.00	7.1	34.68	34.85	-7.1	25,991	-0.03%
2023/09/13	42.3	34.41	44.3	34.50	34.40	-2	26,462	-0.01%
2023/09/12	49.4	35.02	39	35.28	34.80	10.4	27,933	0.04%
2023/09/11	1	35.35	1	35.15	35.15	0	28,871	0.00%
2023/09/08	38	36.08	1	36.15	35.95	37	29,379	0.13%
2023/09/07	0	0.00	38	36.25	36.35	-38	30,161	-0.13%
2023/09/05	11.2	36.12	3	36.05	36.10	8.2	32,646	0.02%
2023/09/04	6.2	36.54	4.3	36.60	36.45	1.9	35,956	0.01%
2023/09/01	3	36.83	1	36.60	36.45	2	38,926	0.01%
2023/08/31	0	0.00	15	36.44	36.95	-15	42,430	-0.04%
2023/08/30	45	35.78	43	35.89	35.75	2	43,137	0.00%
2023/08/29	0	0.00	11	35.00	35.50	-11	43,762	-0.03%
2023/08/28	88.4	35.42	78	35.64	35.15	10.3	43,860	0.02%
2023/08/25	22.1	35.97	20	36.11	36.00	2.1	43,928	0.00%
2023/08/24	41.3	36.01	37	36.22	35.85	4.3	44,056	0.01%
2023/08/23	27.7	35.95	6	35.90	35.90	21.7	44,190	0.05%
2023/08/22	4.3	36.04	3	36.10	35.85	1.3	44,503	0.00%
2023/08/21	8	36.58	7	36.43	36.35	1	44,699	0.00%
2023/08/18	4.4	36.50	2	36.30	36.00	2.4	44,769	0.01%
2023/08/17	33.1	36.04	9	35.98	36.15	24.1	44,812	0.05%
2023/08/16	4.1	34.28	3	34.92	35.15	1.1	45,047	0.00%
2023/08/15	9.1	34.36	5	34.59	34.70	4.1	45,745	0.01%
2023/08/14	15.2	33.76	106.5	33.67	33.60	-91.4	46,303	-0.20%	大賣/
2023/08/11	9.3	35.06	1	35.90	34.65	8.3	46,414	0.02%
2023/08/10	25.3	36.00	38	35.89	35.70	-12.7	46,556	-0.03%
2023/08/09	34.1	37.04	17	37.16	36.85	17.1	46,722	0.04%
2023/08/08	30.7	37.22	7.5	36.88	36.55	23.2	46,782	0.05%
2023/08/07	10.5	36.71	3	36.82	37.00	7.5	47,425	0.02%
2023/08/04	60.9	37.22	43	37.14	37.35	17.9	48,362	0.04%
2023/08/02	89	39.75	106.1	39.98	39.25	-17.1	48,205	-0.04%	大賣/
2023/08/01	9	37.53	6	37.58	37.50	3	46,944	0.01%
2023/07/31	22.1	37.70	16.5	37.91	37.65	5.6	48,426	0.01%
2023/07/28	2	38.05	3	38.00	38.05	-1	50,109	0.00%
2023/07/27	7	38.38	35	38.36	38.55	-28	50,332	-0.06%
2023/07/26	15.1	38.86	10	38.59	38.35	5.1	50,990	0.01%
2023/07/25	13	38.61	11.1	39.01	39.25	1.9	50,730	0.00%
2023/07/24	66.6	40.26	51	40.00	38.80	15.6	50,319	0.03%
2023/07/21	16	40.04	24	39.85	39.75	-8	49,129	-0.02%
2023/07/20	6	39.09	11.3	39.04	39.60	-5.3	48,499	-0.01%
2023/07/19	7.2	37.89	2	38.48	38.25	5.2	48,038	0.01%
2023/07/18	60	39.53	35	39.46	38.55	25	47,915	0.05%
2023/07/17	38.5	39.18	98.3	38.97	39.45	-59.8	47,115	-0.13%
2023/07/14	19.3	38.04	12	38.31	37.60	7.3	46,247	0.02%
2023/07/13	144.9	39.28	86	38.49	38.05	58.9	46,233	0.13%	大買/
2023/07/12	13	39.32	19	39.44	39.40	-6	45,854	-0.01%
2023/07/11	74	39.44	83	39.19	38.70	-9	46,018	-0.02%
2023/07/10	28	38.80	58	38.60	38.95	-30	46,535	-0.06%
2023/07/07	56.2	37.63	64.1	37.85	37.90	-8	47,187	-0.02%
2023/07/06	33	38.50	33	38.63	38.10	0	47,423	0.00%
2023/07/05	96	39.04	68	39.04	39.15	28	47,541	0.06%
2023/07/04	62	38.51	57	38.80	38.25	5	47,450	0.01%
2023/07/03	185	39.13	190.3	38.74	38.60	-5.3	47,692	-0.01%	大買/大賣/
2023/06/30	12.3	38.39	8	38.39	38.60	4.3	47,357	0.01%
2023/06/29	3	37.22	5	37.47	37.40	-2	47,382	0.00%
2023/06/28	6.2	36.88	0	0.00	36.75	6.2	47,669	0.01%
2023/06/27	55.2	37.97	32	38.45	36.95	23.2	47,668	0.05%
2023/06/26	37	37.85	37	38.14	38.10	0	48,044	0.00%
2023/06/21	8.2	38.15	6.3	38.12	38.00	1.9	48,710	0.00%
2023/06/20	9.5	38.37	2.4	38.50	38.70	7.1	48,365	0.01%
2023/06/19	138.2	38.60	134	38.33	38.15	4.2	48,045	0.01%	大買/大賣/
2023/06/16	342.6	39.24	285.6	39.02	38.50	57	47,705	0.12%	大買/大賣/
2023/06/15	33.6	37.55	17.3	37.62	38.10	16.3	46,305	0.04%
2023/06/14	69	37.88	66	38.09	37.60	3	45,571	0.01%
2023/06/13	22.8	37.93	20	37.86	37.80	2.8	45,133	0.01%
2023/06/12	48.2	39.49	49.3	38.63	38.40	-1.1	44,542	0.00%
2023/06/09	152.3	39.77	235.5	39.52	39.50	-83.2	43,814	-0.19%	大買/大賣/
2023/06/08	179.4	40.37	194	40.22	40.50	-14.7	42,292	-0.03%	大買/大賣/
2023/06/07	190	37.44	286.5	37.62	39.20	-96.5	39,128	-0.25%	大買/大賣/
2023/06/06	357.2	36.67	345	36.28	35.65	12.2	36,364	0.03%	大買/大賣/
2023/06/05	91	32.75	154.7	34.16	34.80	-63.7	33,276	-0.19%	大賣/
2023/06/02	38	31.88	80	31.81	31.65	-42	32,861	-0.13%
2023/06/01	0.1	31.10	4	30.95	30.85	-3.9	32,232	-0.01%
2023/05/31	13.1	30.69	18	31.01	31.10	-4.9	32,140	-0.02%
2023/05/30	27.1	30.86	2	30.73	30.50	25.1	32,073	0.08%
2023/05/29	22.5	31.20	3	31.15	31.00	19.5	31,878	0.06%
2023/05/26	12	30.65	72	30.64	30.75	-60	31,692	-0.19%
2023/05/25	17	31.80	10	31.56	31.20	7	31,400	0.02%
2023/05/24	1	31.80	4	31.59	31.60	-3	31,212	-0.01%
2023/05/23	96	31.71	10	31.80	31.75	86	31,263	0.28%
2023/05/22	65	31.91	3.4	31.76	31.80	61.6	31,141	0.20%
2023/05/19	75	31.89	24	31.74	31.25	51	30,602	0.17%
2023/05/18	40	31.33	19.1	31.38	31.35	20.9	30,165	0.07%
2023/05/17	11	30.94	57	30.83	30.50	-46	29,950	-0.15%
2023/05/16	221	30.53	104	30.49	30.60	117	29,520	0.40%	大買/大賣/鉅額交易
2023/05/15	8	29.95	6	30.13	30.25	2	29,140	0.01%
2023/05/12	54.8	30.09	37.7	29.72	29.55	17.1	28,650	0.06%
2023/05/11	54.8	30.09	37.7	29.72	28.95	17.1	28,352	0.06%
2023/05/10	35	30.97	136	30.98	30.90	-101	27,516	-0.37%	大賣/鉅額交易
2023/05/09	199.3	30.86	38.5	30.65	30.05	160.8	26,294	0.61%	大買/鉅額交易
2023/05/08	207.7	31.58	252.6	31.72	32.00	-44.9	25,548	-0.18%	大買/大賣/
2023/05/05	122	31.58	145.1	31.09	31.30	-23.1	24,560	-0.09%	大買/大賣/
2023/05/04	48.2	30.50	134	30.79	31.00	-85.8	23,319	-0.37%	大賣/
2023/05/03	52.1	28.85	55	28.92	28.95	-2.9	22,140	-0.01%
2023/05/02	10	28.79	118.2	28.44	29.20	-108.2	22,145	-0.49%	大賣/鉅額交易
2023/04/28	2	27.43	0	0.00	27.40	2	21,305	0.01%
2023/04/27	3	27.02	0	0.00	27.05	3	21,187	0.01%
2023/04/26	1	27.00	6.2	26.85	27.10	-5.2	21,097	-0.02%
2023/04/25	0	0.00	0	27.10	27.30	0	20,958	0.00%
2023/04/24	1	27.80	0	0.00	27.80	1	20,783	0.00%
2023/04/21	4.1	27.24	5	27.41	27.10	-0.9	20,617	0.00%
2023/04/20	5	27.98	5.1	27.83	27.80	-0.1	20,428	0.00%
2023/04/19	38	28.28	35.1	28.53	28.40	2.9	20,163	0.01%
2023/04/18	9	27.83	4	27.78	27.45	5	19,694	0.03%
2023/04/17	16	28.51	4	28.43	28.40	12	19,352	0.06%
2023/04/14	56	29.12	61.1	29.00	28.60	-5.1	19,482	-0.03%
2023/04/13	88	28.92	65.3	28.51	28.70	22.7	18,938	0.12%
2023/04/12	158	28.59	122.5	28.45	28.70	35.5	17,837	0.20%	大買/大賣/
2023/04/11	17	27.50	45.1	27.59	27.35	-28.1	16,489	-0.17%
2023/04/10	16.1	27.09	4	27.15	26.85	12.1	15,894	0.08%
2023/04/07	39	27.09	45	27.10	27.20	-6	15,446	-0.04%
2023/04/06	12	26.84	26	26.86	26.75	-14	14,737	-0.09%
2023/03/31	50	26.00	2	25.95	25.85	48	14,106	0.34%
2023/03/30	56	26.81	8.2	26.76	26.15	47.8	13,930	0.34%
2023/03/29	43.4	26.43	18	26.60	26.55	25.4	13,503	0.19%
2023/03/28	10.4	25.70	6	25.57	25.50	4.4	12,991	0.03%
2023/03/27	80	26.81	59	26.96	26.25	21	12,779	0.16%
2023/03/24	11	26.25	45	26.25	26.15	-34	11,861	-0.29%
2023/03/23	1	24.85	0	0.00	25.05	1	10,985	0.01%
2023/03/22	1	24.85	0	0.00	24.75	1	11,030	0.01%
2023/03/21	20	25.20	11	25.75	25.00	9	10,986	0.08%
2023/03/20	42	25.05	0	0.00	25.20	42	10,938	0.38%
2023/03/17	3	25.33	2	24.95	24.95	1	10,975	0.01%
2023/03/16	3	25.70	3	25.25	25.40	0	10,732	0.00%
2023/03/15	4	26.01	1	26.00	26.05	3	10,642	0.03%
2023/03/14	5	25.58	5	25.40	25.55	0	10,649	0.00%
2023/03/13	5	24.50	5	24.76	24.80	0	10,504	0.00%
2023/03/10	4	25.05	3	25.10	24.95	1	10,655	0.01%
2023/03/09	27	26.39	2	26.05	26.20	25	10,463	0.24%
2023/03/08	5	26.33	63.1	26.57	27.05	-58.1	10,247	-0.57%
2023/03/07	50	26.01	72.1	25.92	25.80	-22.1	9,690	-0.23%
2023/03/06	1	24.90	3	25.13	24.90	-2	9,105	-0.02%
2023/03/03	0	0.00	1	24.60	24.60	-1	8,982	-0.01%
2023/03/02	2	25.08	27	24.66	24.90	-25	8,879	-0.28%
2023/03/01	18	24.04	0	0.00	24.15	18	8,746	0.21%
2023/02/24	0	0.00	2	24.25	24.25	-2	8,686	-0.02%
2023/02/23	6	24.85	3	24.68	24.60	3	8,618	0.03%
2023/02/22	9	25.24	6	25.18	24.90	3	8,528	0.04%
2023/02/21	19	25.33	20.9	25.54	25.20	-1.9	8,367	-0.02%
2023/02/20	7	24.96	20	24.90	25.05	-13	8,186	-0.16%
2023/02/17	1	24.25	0	0.00	24.35	1	8,247	0.01%
2023/02/16	29	24.82	25	25.23	24.50	4	8,317	0.05%
2023/02/15	45	24.25	71.4	24.32	24.40	-26.4	7,883	-0.33%
2023/02/14	3.1	23.23	0	0.00	23.15	3.1	7,305	0.04%
2023/02/13	13	23.12	1	23.30	23.30	12	7,282	0.16%
2023/02/10	11	23.57	7	23.30	23.30	4	7,222	0.06%
2023/02/09	2	24.05	3	23.82	23.60	-1	7,214	-0.01%
2023/02/08	0	0.00	0.1	23.25	23.25	-0.1	7,010	0.00%
2023/02/07	0.1	23.15	1.3	23.37	23.50	-1.2	6,953	-0.02%
2023/02/06	3.1	23.18	2.1	23.28	23.15	1	6,919	0.01%
2023/02/03	1	23.60	2	23.40	23.50	-1	6,878	-0.01%
2023/02/02	11.6	24.27	38.5	24.21	23.95	-26.9	6,752	-0.40%
2023/02/01	44	23.84	67.3	23.96	24.10	-23.3	6,397	-0.36%
2023/01/31	8	22.44	24	22.56	23.00	-16	5,630	-0.28%
2023/01/30	2	21.10	1	20.85	21.15	1	5,137	0.02%
2023/01/17	0	0.00	2	20.45	20.55	-2	5,089	-0.04%
2023/01/13	1	20.35	0	0.00	20.35	1	5,137	0.02%
2023/01/12	7	20.82	7	20.94	20.65	0	5,133	0.00%
2023/01/11	0	0.00	4	20.76	20.50	-4	5,090	-0.08%
2023/01/10	4	20.44	0	0.00	20.45	4	5,085	0.08%
2023/01/05	1	21.30	0	0.00	21.25	1	5,063	0.02%
2023/01/04	17	21.75	22	21.96	21.50	-5	4,984	-0.10%
2023/01/03	2	20.78	3	20.97	20.85	-1	4,544	-0.02%
2022/12/30	1	20.45	3	20.45	20.30	-2	4,385	-0.05%
2022/12/29	0	0.00	1	20.10	20.15	-1	4,372	-0.02%
2022/12/26	3	20.60	6	20.60	20.50	-3	4,348	-0.07%
2022/12/21	1	20.75	1	20.60	20.25	0	4,403	0.00%
2022/12/15	0	0.00	2.1	20.81	20.95	-2.1	4,337	-0.05%
2022/12/14	5.5	20.80	5	21.05	20.75	0.5	4,303	0.01%
2022/12/13	0	0.00	45	20.98	20.50	-45	4,265	-1.06%
2022/12/12	12	20.91	0	0.00	20.85	12	4,301	0.28%
2022/12/09	53	20.82	13	20.88	20.80	40	4,192	0.95%
2022/12/08	6	20.40	6.1	20.25	20.20	-0.1	4,016	0.00%
2022/12/07	0	0.00	1	20.40	20.00	-1	3,986	-0.03%
2022/12/06	7	21.16	12.1	21.06	20.75	-5.1	3,905	-0.13%
2022/12/05	0	0.00	0	20.60	20.60	0	3,654	0.00%
2022/12/02	11	20.73	10.8	20.13	20.65	0.2	3,587	0.01%
2022/12/01	6	19.75	11	19.51	19.45	-5	3,338	-0.15%
2022/11/30	2	19.60	11	19.63	19.70	-9	3,315	-0.27%
2022/11/29	0	0.00	20	18.80	19.05	-20	3,186	-0.63%
2022/11/25	0	0.00	2	19.00	18.65	-2	3,240	-0.06%
2022/11/23	7	18.69	0	0.00	18.75	7	3,269	0.21%
2022/11/18	2	18.55	4	18.85	18.50	-2	3,406	-0.06%
2022/11/17	4	19.10	2	19.10	19.00	2	3,389	0.06%
2022/11/15	11	19.26	25.2	19.62	19.40	-14.2	3,289	-0.43%
2022/11/14	7.2	18.37	11	18.34	18.90	-3.8	2,968	-0.13%
2022/11/09	6	17.60	0	0.00	17.50	6	2,813	0.21%
2022/11/08	0.1	17.55	1	17.50	17.45	-0.9	2,842	-0.03%
2022/11/07	2	17.55	0	0.00	17.55	2	2,843	0.07%
2022/11/01	0	0.00	5.1	16.94	16.95	-5.1	2,912	-0.17%
2022/10/31	0	0.00	1	16.65	16.55	-1	2,945	-0.03%
2022/10/28	0	0.00	0	16.55	16.45	0	3,124	0.00%
2022/10/27	10.2	16.73	1	16.80	16.85	9.2	3,447	0.27%
2022/10/25	5	16.85	1	16.75	16.65	4	3,537	0.11%
2022/10/24	5	16.40	5	16.80	16.75	0	3,550	0.00%
2022/10/21	2	16.25	0	0.00	16.20	2	3,555	0.06%
2022/10/20	3	16.10	3	16.55	16.55	0	3,560	0.00%
2022/10/19	3	16.65	0	0.00	16.40	3	3,557	0.08%
2022/10/18	0	0.00	6	16.47	16.50	-6	3,638	-0.16%
2022/10/17	3.2	15.73	3	16.00	16.30	0.2	3,648	0.01%
2022/10/14	0	16.45	3	16.47	16.35	-3	3,670	-0.08%
2022/10/13	4	16.41	4	16.18	15.90	0	3,697	0.00%
2022/10/12	0.1	17.00	0	0.00	16.80	0.1	3,650	0.00%
2022/10/11	6	17.48	0	0.00	17.25	6	3,661	0.16%
2022/10/07	2	18.30	4.2	18.30	18.15	-2.2	3,654	-0.06%
2022/10/05	0	0.00	2	18.70	18.50	-2	3,744	-0.05%
2022/10/04	10	18.40	0	0.00	18.40	10	3,854	0.26%
2022/10/03	0	0.00	1	18.15	18.10	-1	3,918	-0.03%
2022/09/30	1	17.95	0	0.00	18.20	1	3,968	0.03%
2022/09/29	4	18.26	0	0.00	18.40	4	4,014	0.10%
2022/09/28	8	17.96	0	0.00	17.85	8	4,154	0.19%
2022/09/27	0.3	19.20	0	0.00	19.30	0.3	4,195	0.01%
2022/09/26	3	19.70	0	19.50	19.30	3	4,277	0.07%
2022/09/22	1	20.10	2	20.20	20.25	-1	4,718	-0.02%
2022/09/21	1	20.35	0	0.00	20.35	1	4,934	0.02%
2022/09/19	4	20.74	2	20.80	20.60	2	5,664	0.04%
2022/09/16	0	0.00	0.1	20.25	20.05	-0.1	5,833	0.00%
2022/09/15	2	20.10	0	0.00	20.05	2	5,882	0.03%
2022/09/14	2.3	20.02	0	0.00	20.10	2.3	6,010	0.04%
2022/09/13	1	20.35	1	20.40	20.45	0	6,039	0.00%
2022/09/12	2	20.30	0	0.00	20.35	2	6,108	0.03%
2022/09/08	3.1	20.04	1	20.10	20.05	2.1	6,167	0.03%
2022/09/07	4.2	20.03	0	0.00	19.95	4.2	6,226	0.07%
2022/09/06	0	0.00	2	20.25	20.15	-2	6,350	-0.03%
2022/09/05	2	20.75	0	0.00	20.60	2	6,376	0.03%
2022/09/02	2.2	21.03	0	0.00	20.95	2.2	6,381	0.03%
2022/09/01	5	21.40	0	0.00	21.30	5	6,396	0.08%
2022/08/30	4	22.16	0.1	22.25	22.05	4	6,416	0.06%
2022/08/29	2	21.80	0	0.00	21.70	2	6,421	0.03%
2022/08/25	0	0.00	2	23.35	23.30	-2	6,413	-0.03%
2022/08/22	1	23.30	2	23.40	23.20	-1	6,962	-0.01%
2022/08/19	1	23.00	1	23.15	23.15	0	7,041	0.00%
2022/08/18	0	0.00	1.1	23.05	23.15	-1.1	7,114	-0.02%
2022/08/17	1.1	22.86	0	0.00	23.00	1.1	7,267	0.02%
2022/08/15	1	22.70	7	22.71	22.80	-6	7,460	-0.08%
2022/08/12	2	22.38	1	22.40	22.35	1	7,511	0.01%
2022/08/11	6	22.42	0	0.00	22.10	6	7,569	0.08%
2022/08/10	1	22.00	0	0.00	22.25	1	7,677	0.01%
2022/08/09	0	0.00	3	21.80	21.75	-3	7,728	-0.04%
2022/08/05	0	0.00	0.8	20.90	21.15	-0.8	7,918	-0.01%
2022/08/04	12	20.28	2	20.15	20.50	10	8,081	0.12%
2022/08/03	28.1	21.66	9	22.20	21.25	19.1	8,271	0.23%
2022/08/02	1	23.35	1	23.50	23.35	0	8,078	0.00%
2022/08/01	0.1	23.95	3	23.97	23.85	-2.9	8,278	-0.04%
2022/07/29	0	0.00	1	23.90	23.80	-1	8,336	-0.01%
2022/07/28	0	0.00	1	23.85	23.65	-1	8,409	-0.01%
2022/07/26	2	23.50	0	0.00	23.50	2	8,758	0.02%
2022/07/25	2	23.83	0	0.00	23.80	2	9,126	0.02%
2022/07/20	1	23.95	2	23.65	23.40	-1	11,019	-0.01%
2022/07/18	0	0.00	2	23.50	23.60	-2	11,890	-0.02%
2022/07/15	1	23.25	1	23.20	23.20	0	12,261	0.00%
2022/07/14	1	23.20	0	0.00	23.25	1	12,674	0.01%
2022/07/13	10	22.78	11	22.90	22.90	-1	13,397	-0.01%
2022/07/12	23	22.68	102	22.50	22.15	-79	13,715	-0.58%	大賣/
2022/07/11	3	23.80	5	23.50	23.40	-2	14,595	-0.01%
2022/07/08	0.1	24.35	2	24.10	24.05	-1.9	15,072	-0.01%
2022/07/07	2	23.80	1	24.00	24.05	1	15,408	0.01%
2022/07/06	9.8	24.33	0	0.00	23.60	9.8	15,750	0.06%
2022/07/05	0	0.00	8	25.49	25.05	-8	16,188	-0.05%
2022/07/04	1.1	25.27	52	25.24	24.95	-50.9	16,491	-0.31%
2022/07/01	3	25.62	1	26.40	25.15	2	16,686	0.01%
2022/06/30	2	25.80	0	0.00	25.90	2	16,644	0.01%
2022/06/29	2	26.35	1.1	26.22	26.00	0.9	16,923	0.01%
2022/06/28	16	26.17	14	26.22	26.30	2	17,658	0.01%
2022/06/27	7	25.62	8.1	25.54	25.65	-1.1	17,437	-0.01%
2022/06/24	13	24.72	9	24.73	25.05	4	17,648	0.02%
2022/06/23	2	23.00	4	23.36	23.30	-2	18,132	-0.01%
2022/06/22	2	23.15	7	23.33	23.10	-5	18,417	-0.03%
2022/06/20	11	23.26	0	0.00	22.65	11	19,275	0.06%
2022/06/17	3	23.57	0	0.00	23.50	3	19,820	0.02%
2022/06/16	10.1	24.13	1	24.15	23.70	9.1	20,589	0.04%
2022/06/15	2	24.75	0	0.00	24.30	2	20,702	0.01%
2022/06/14	0	0.00	1	24.20	24.30	-1	21,396	0.00%
2022/06/13	1.1	24.16	1.1	24.21	24.15	0	22,083	0.00%
2022/06/10	3	24.80	0	0.00	24.80	3	22,111	0.01%
2022/06/09	0	0.00	2	25.10	25.20	-2	22,105	-0.01%
2022/06/07	2	25.23	0.6	25.40	25.35	1.4	22,136	0.01%
2022/06/06	1	25.45	3	25.68	25.45	-2	22,251	-0.01%
2022/06/02	3	25.63	0	0.00	25.55	3	22,264	0.01%
2022/06/01	2	26.28	1	26.40	26.15	1	22,225	0.00%
2022/05/31	9	26.47	2	26.50	26.40	7	22,239	0.03%
2022/05/30	13	26.17	10	26.25	26.35	3	21,982	0.01%
2022/05/26	3	25.40	0	0.00	25.35	3	21,679	0.01%
2022/05/25	2	25.73	7	25.71	25.60	-5	21,588	-0.02%
2022/05/24	7	25.36	2	25.40	25.10	5	21,447	0.02%
2022/05/23	0	0.00	8	25.90	25.85	-8	21,266	-0.04%
2022/05/20	3	25.83	3	25.70	25.40	0	21,200	0.00%
2022/05/18	26	25.53	11	25.60	25.60	15	21,041	0.07%
2022/05/17	1	25.00	1	25.15	25.20	0	20,905	0.00%
2022/05/16	3	24.60	3	24.73	24.75	0	20,794	0.00%
2022/05/13	3	24.35	10	24.44	24.60	-7	20,704	-0.03%
2022/05/12	17	24.03	8	24.01	23.50	9	20,552	0.04%
2022/05/11	34.1	24.84	1	24.95	24.35	33.1	20,338	0.16%
2022/05/10	5	25.94	15	25.96	26.00	-10	19,990	-0.05%
2022/05/09	3.2	26.27	4	25.90	25.85	-0.8	19,871	0.00%
2022/05/06	9	26.91	2	27.05	27.00	7	19,662	0.04%
2022/05/05	0	0.00	4	27.95	27.55	-4	19,592	-0.02%
2022/05/04	4.1	27.60	9	27.63	27.45	-4.9	19,507	-0.03%
2022/05/03	5.6	27.78	17	27.56	27.45	-11.4	19,425	-0.06%
2022/04/29	11	28.65	8	28.82	28.35	3	19,134	0.02%
2022/04/28	30	29.72	14.1	29.29	29.05	15.9	18,765	0.08%
2022/04/27	11	29.58	8	29.73	29.75	3	18,340	0.02%
2022/04/26	39	29.96	44	30.19	29.95	-5	17,840	-0.03%
2022/04/25	15.2	28.50	4	28.80	28.45	11.2	16,770	0.07%
2022/04/22	58.9	30.46	11.1	30.24	30.10	47.8	16,309	0.29%
2022/04/21	7	29.79	17	29.44	29.70	-10	15,852	-0.06%
2022/04/20	19	30.73	56	30.43	30.30	-37	15,463	-0.24%
2022/04/19	39	30.15	23	30.60	30.80	16	15,050	0.11%
2022/04/18	2	30.43	18	30.05	29.90	-16	14,302	-0.11%
2022/04/15	24	30.29	34	30.68	30.35	-10	13,943	-0.07%
2022/04/14	45	29.76	18.4	29.83	30.15	26.6	12,986	0.21%
2022/04/13	2	29.70	18	29.23	29.30	-16	12,442	-0.13%
2022/04/12	11	29.12	8	29.34	29.10	3	12,085	0.02%
2022/04/11	8.9	29.36	61	29.52	28.90	-52.1	11,717	-0.44%
2022/04/08	2	29.60	19.3	29.18	29.35	-17.3	11,133	-0.16%
2022/04/07	1	29.20	8.1	29.22	28.15	-7.1	10,734	-0.07%
2022/04/06	4	29.09	158	29.27	29.60	-154	10,485	-1.47%	大賣/鉅額交易
2022/04/01	9	29.26	20	29.04	29.00	-11	10,204	-0.11%
2022/03/31	50	29.60	50.2	29.46	28.75	-0.2	9,773	0.00%
2022/03/30	7	28.17	63	28.09	28.45	-56	8,828	-0.63%
2022/03/29	8.1	28.85	7.1	28.73	28.65	1	8,542	0.01%
2022/03/28	32	28.08	70.4	28.34	28.75	-38.4	8,081	-0.47%
2022/03/25	63	28.00	77	27.64	27.80	-14	7,382	-0.19%
2022/03/24	11	27.95	55.4	28.01	27.75	-44.4	7,265	-0.61%
2022/03/23	4	27.03	3.5	27.10	27.10	0.5	6,549	0.01%
2022/03/22	9	26.95	17.1	27.03	27.45	-8.1	6,329	-0.13%
2022/03/21	26	26.72	42.3	26.77	27.00	-16.3	5,717	-0.29%
2022/03/18	0	25.60	1	25.40	25.30	-1	4,929	-0.02%
2022/03/17	32	25.63	11.3	25.56	25.80	20.7	4,815	0.43%
2022/03/16	15	25.92	41.1	25.76	26.25	-26.1	3,987	-0.66%
2022/03/15	1	24.15	0	0.00	23.90	1	3,310	0.03%
2022/03/14	1	24.45	1	24.40	24.45	0	3,279	0.00%
2022/03/11	7	24.11	32	24.24	23.95	-25	3,267	-0.77%
2022/03/10	27.1	24.39	26.1	24.24	24.15	1	3,261	0.03%
2022/03/09	14.1	24.22	20	23.90	24.45	-5.9	3,206	-0.19%
2022/03/08	13	22.90	4	22.95	22.85	9	3,085	0.29%
2022/03/07	24	23.98	11.1	24.06	23.70	12.9	3,046	0.42%
2022/03/04	46	24.73	5.9	24.69	24.45	40.1	3,021	1.33%
2022/03/03	0	0.00	51.2	24.24	24.30	-51.2	2,939	-1.74%
2022/03/02	2	24.25	0	0.00	23.90	2	2,971	0.07%
2022/02/24	4	23.08	0.2	23.34	23.15	3.8	3,058	0.12%
2022/02/22	1	23.70	0	0.00	23.70	1	3,133	0.03%
2022/02/21	0.1	24.25	0	0.00	24.20	0.1	3,242	0.00%
2022/02/18	10	24.00	0	0.00	23.90	10	3,320	0.30%
2022/02/16	5	23.75	3	23.80	23.75	2	3,657	0.05%
2022/02/15	0.1	23.90	0.1	23.95	23.60	0	3,833	0.00%
2022/02/14	3	23.60	0.2	23.80	23.60	2.8	3,921	0.07%
2022/02/11	1.1	24.16	0	0.00	24.15	1.1	4,115	0.03%
2022/02/10	0	0.00	1	24.30	24.35	-1	4,307	-0.02%
2022/02/08	0	23.95	0	0.00	24.15	0	4,596	0.00%
2022/02/07	36	23.75	3	23.90	23.95	33	4,742	0.70%
2022/01/26	2.1	22.40	1	22.84	22.85	1	5,026	0.02%
2022/01/25	22	22.73	3	22.58	22.55	19	5,675	0.33%
2022/01/24	1	23.10	0	0.00	22.95	1	6,206	0.02%
2022/01/21	3	23.62	0	0.00	23.50	3	6,222	0.05%
2022/01/19	1	23.55	0	0.00	23.95	1	6,273	0.02%
2022/01/14	23	23.99	0	0.00	24.00	23	6,330	0.36%
2022/01/13	2	24.50	4	24.63	24.35	-2	6,428	-0.03%
2022/01/12	2	24.00	0	0.00	24.20	2	6,560	0.03%
2022/01/11	20	24.33	0	0.00	24.30	20	6,571	0.30%
2022/01/10	0	0.00	1	24.35	24.50	-1	6,649	-0.02%
2022/01/07	2.8	24.29	2	24.25	24.30	0.8	6,820	0.01%
2022/01/06	9	24.89	0.1	24.75	24.65	8.9	6,815	0.13%
2022/01/05	3	25.03	2	25.05	24.80	1	6,871	0.01%
2022/01/03	0	24.80	0	24.85	24.70	0	6,924	0.00%
2021/12/30	46.7	24.90	3.2	24.93	24.95	43.5	6,998	0.62%
2021/12/29	0	0.00	29	25.00	25.05	-29	7,137	-0.41%
2021/12/27	0	0.00	1	24.95	24.80	-1	7,259	-0.01%
2021/12/24	5	24.80	0	0.00	24.75	5	7,615	0.07%
2021/12/22	1	24.90	0.1	24.85	24.85	0.9	7,827	0.01%
2021/12/21	2	24.90	2	24.95	25.05	0	7,840	0.00%
2021/12/20	9	25.44	19	25.30	25.35	-10	7,910	-0.13%
2021/12/17	5	24.77	9	24.80	24.65	-4	7,703	-0.05%
2021/12/16	0	0.00	3.4	24.42	24.30	-3.4	7,643	-0.04%
2021/12/15	5.1	24.24	1	24.30	24.30	4.1	7,698	0.05%
2021/12/14	28	24.22	0	0.00	24.20	28	7,866	0.36%
2021/12/13	2	25.00	1.2	25.15	24.80	0.8	8,197	0.01%
2021/12/09	0	0.00	2	24.80	24.55	-2	8,237	-0.02%
2021/12/08	2	24.25	2	24.35	24.30	0	8,224	0.00%
2021/12/07	1	24.15	1	24.05	24.15	0	8,207	0.00%
2021/12/06	3	24.03	0	0.00	24.00	3	8,202	0.04%
2021/12/03	4.1	24.23	1	24.45	24.10	3.1	8,231	0.04%
2021/12/02	5.3	24.20	3	24.18	24.15	2.3	8,218	0.03%
2021/12/01	2.1	24.26	2	24.40	24.35	0.1	8,225	0.00%
2021/11/30	0	0.00	2	24.60	24.45	-2	8,237	-0.02%
2021/11/29	3	23.97	9	24.22	24.25	-6	8,258	-0.07%
2021/11/26	2.9	24.70	9	24.55	24.55	-6.2	8,247	-0.07%
2021/11/25	1	25.00	7	25.16	25.00	-6	8,236	-0.07%
2021/11/24	2.1	25.05	17	25.03	25.05	-14.9	8,274	-0.18%
2021/11/23	17.3	24.91	9	24.82	24.80	8.3	8,269	0.10%
2021/11/22	2	25.08	1	25.05	25.10	1	8,299	0.01%
2021/11/18	4.1	25.34	5	24.90	25.45	-0.9	8,303	-0.01%
2021/11/17	7	24.89	1	25.05	24.80	6	8,230	0.07%
2021/11/16	3	25.00	2	25.10	25.05	1	8,189	0.01%
2021/11/15	16.1	24.94	4	25.09	25.00	12.1	8,180	0.15%
2021/11/12	21	26.56	7.5	26.51	26.20	13.5	8,018	0.17%
2021/11/11	1	26.80	3	27.37	27.00	-2	7,911	-0.03%
2021/11/10	14	27.07	7	26.90	27.05	7	7,949	0.09%
2021/11/09	8	27.31	6.1	27.59	27.60	2	7,845	0.02%
2021/11/08	7	27.61	0	0.00	27.25	7	7,679	0.09%
2021/11/05	1	27.35	9.2	27.49	27.35	-8.2	7,642	-0.11%
2021/11/04	5.9	27.95	3	28.05	27.90	2.9	7,595	0.04%
2021/11/03	10.5	27.83	41	27.97	28.05	-30.5	7,524	-0.41%
2021/11/02	19	27.41	11.5	27.72	27.75	7.5	7,250	0.10%
2021/11/01	5	26.91	38	26.55	27.20	-33	6,671	-0.49%
2021/10/29	6	24.74	0	0.00	24.75	6	6,307	0.10%
2021/10/28	0	0.00	2	25.10	25.05	-2	6,756	-0.03%
2021/10/27	4	24.80	0.1	24.95	24.85	3.9	6,775	0.06%
2021/10/26	0	25.20	0	0.00	25.10	0	6,809	0.00%
2021/10/25	2	25.10	1	25.05	25.05	1	6,845	0.01%
2021/10/22	3	24.95	0	0.00	24.80	3	6,955	0.04%
2021/10/21	6	26.02	2	25.70	25.50	4	7,011	0.06%
2021/10/20	2	26.25	6	25.88	26.35	-4	6,926	-0.06%
2021/10/19	0	0.00	0.3	25.15	25.35	-0.3	6,833	0.00%
2021/10/18	0	0.00	10	25.20	25.20	-10	6,903	-0.15%
2021/10/15	8	25.69	3	25.62	25.30	5	6,979	0.07%
2021/10/14	2.1	24.43	1	24.90	24.65	1.1	6,956	0.02%
2021/10/13	3	24.40	3	24.65	24.55	0	7,165	0.00%
2021/10/12	0	0.00	1	25.30	25.30	-1	7,243	-0.01%
2021/10/08	3	26.10	2	26.05	25.85	1	7,302	0.01%
2021/10/07	0	0.00	1	26.00	26.10	-1	7,418	-0.01%
2021/10/06	0	0.00	3.2	25.63	25.55	-3.2	7,528	-0.04%
2021/10/05	9	24.46	0	0.00	25.00	9	7,713	0.12%
2021/10/04	21	25.05	5.4	25.01	24.80	15.6	7,782	0.20%
2021/10/01	24	27.38	20	27.29	26.15	4	7,827	0.05%
2021/09/30	1.5	26.86	0	0.00	26.75	1.5	7,689	0.02%
2021/09/29	0	0.00	4	26.46	26.55	-4	7,694	-0.05%
2021/09/28	2.1	26.10	0	0.00	26.20	2.1	7,782	0.03%
2021/09/27	0.3	26.00	1	26.25	26.35	-0.7	8,029	-0.01%
2021/09/24	1	25.25	1	25.20	25.20	0	8,368	0.00%
2021/09/23	0	0.00	1	25.20	25.20	-1	9,097	-0.01%
2021/09/22	11	25.11	0	0.00	25.15	11	10,530	0.10%
2021/09/17	1	25.95	1	26.70	25.95	0	11,245	0.00%
2021/09/16	10	27.32	5.1	26.91	26.95	4.9	11,377	0.04%
2021/09/15	1	26.50	0	0.00	26.60	1	11,345	0.01%
2021/09/14	1	26.05	1	25.85	25.80	0	11,464	0.00%
2021/09/13	0	0.00	1	26.30	26.20	-1	11,873	-0.01%
2021/09/10	16	25.75	0	0.00	25.60	16	12,116	0.13%
2021/09/09	0	0.00	0.2	25.60	25.30	-0.2	12,387	0.00%
2021/09/07	9	25.67	0	0.00	25.80	9	12,853	0.07%
2021/09/06	1	25.60	0	0.00	25.50	1	13,110	0.01%
2021/09/03	0	0.00	5	26.35	26.05	-5	13,308	-0.04%
2021/09/01	0	0.00	2	26.43	26.30	-2	13,602	-0.01%
2021/08/31	1	26.20	0	0.00	26.55	1	13,779	0.01%
2021/08/30	0	0.00	5	26.55	26.05	-5	14,013	-0.04%
2021/08/25	16	25.48	0	0.00	25.70	16	14,827	0.11%
2021/08/24	3	25.00	3	25.20	25.35	0	15,153	0.00%
2021/08/23	0.1	25.00	27	25.05	25.15	-27	15,967	-0.17%
2021/08/20	4	24.35	0	0.00	24.25	4	16,902	0.02%
2021/08/19	20.1	24.45	0	0.00	24.05	20.1	17,534	0.11%
2021/08/18	1.3	24.96	2	23.60	25.05	-0.8	18,007	0.00%
2021/08/17	20.6	24.90	7	24.53	24.20	13.6	18,263	0.07%
2021/08/16	39	25.10	3	25.02	24.75	36	18,509	0.19%
2021/08/13	33.1	26.26	0	0.00	26.10	33.1	18,716	0.18%
2021/08/12	4	26.95	2	26.80	26.95	2	19,189	0.01%
2021/08/11	2	26.85	17	27.05	26.65	-15	20,136	-0.07%
2021/08/10	0	27.50	2	27.85	27.45	-2	20,604	-0.01%
2021/08/09	4	28.45	20	28.41	28.20	-16	21,128	-0.08%
2021/08/06	3	28.20	5	28.39	28.05	-2	21,907	-0.01%
2021/08/05	6	28.27	2	28.30	28.15	4	22,721	0.02%
2021/08/04	6	28.93	11	28.68	28.70	-5	23,284	-0.02%
2021/08/03	26	29.19	3.2	29.19	29.20	22.8	24,071	0.09%
2021/08/02	20	27.40	5	27.42	27.90	15	24,733	0.06%
2021/07/30	2	27.20	3	27.78	27.20	-1	25,744	0.00%
2021/07/29	25	27.27	1	27.25	27.55	24	28,156	0.09%
2021/07/28	6	27.19	3.2	27.00	27.00	2.9	29,707	0.01%
2021/07/27	3	28.35	4	28.05	27.75	-1	30,748	0.00%
2021/07/26	0	0.00	1	28.00	27.70	-1	31,611	0.00%
2021/07/23	4	27.80	1.3	27.70	27.70	2.8	33,122	0.01%
2021/07/22	4	27.29	3.5	27.28	27.05	0.5	34,888	0.00%
2021/07/21	26	27.61	7	27.50	27.25	19	36,962	0.05%
2021/07/20	7	28.19	1	28.10	28.10	6	38,096	0.02%
2021/07/19	6	29.33	10.2	29.41	28.95	-4.2	39,502	-0.01%
2021/07/16	1	28.85	6	29.04	28.90	-5	41,385	-0.01%
2021/07/15	0	0.00	7	28.56	28.95	-7	41,753	-0.02%
2021/07/14	20.1	27.64	4	27.94	27.80	16.1	42,839	0.04%
2021/07/13	17.2	28.56	7	28.45	28.30	10.2	43,760	0.02%
2021/07/12	10	29.49	12	29.66	29.15	-2	44,544	0.00%
2021/07/09	3	28.70	1	28.95	28.80	2	44,484	0.00%
2021/07/08	4	28.93	13	29.05	29.30	-9	44,900	-0.02%
2021/07/07	12.1	28.64	7	28.61	28.40	5.1	45,354	0.01%
2021/07/06	1	29.30	1	29.85	29.10	0	46,245	0.00%
2021/07/05	3	29.57	3	29.83	29.55	0	46,413	0.00%
2021/07/02	1	29.75	15	30.10	29.65	-14	46,846	-0.03%
2021/07/01	6	30.27	19.1	30.30	29.50	-13.1	47,282	-0.03%
2021/06/30	5.3	31.13	56	30.93	30.50	-50.7	46,959	-0.11%
2021/06/29	96.2	30.89	72.6	30.76	31.30	23.6	46,253	0.05%
2021/06/28	11.1	29.56	42.3	29.63	29.90	-31.2	44,851	-0.07%
2021/06/25	27	28.70	25	28.45	28.20	2	44,130	0.00%
2021/06/24	14	28.34	15	28.26	28.45	-1	44,060	0.00%
2021/06/23	3	27.78	8	27.69	27.45	-5	43,780	-0.01%
2021/06/22	17	27.82	12	27.93	27.70	5	43,618	0.01%
2021/06/21	2.1	26.79	47	26.66	26.75	-44.9	43,200	-0.10%
2021/06/18	19.1	27.85	17	27.90	27.55	2.1	42,998	0.00%
2021/06/17	5	28.45	12	28.27	28.45	-7	42,814	-0.02%
2021/06/16	19	28.78	17	28.88	28.35	2	42,749	0.00%
2021/06/15	16	29.06	42	29.18	29.20	-26	42,399	-0.06%
2021/06/11	12	28.82	10	28.82	28.40	2	42,182	0.00%
2021/06/09	0	0.00	9	28.36	28.50	-9	41,841	-0.02%
2021/06/08	21	29.24	13	29.35	28.95	8	41,819	0.02%
2021/06/07	14.1	29.03	22	28.64	29.00	-7.9	41,699	-0.02%
2021/06/04	22.5	28.83	7.1	29.00	28.70	15.4	41,580	0.04%
2021/06/03	26	29.87	11.2	29.78	29.65	14.8	41,396	0.04%
2021/06/02	22	29.59	36	29.47	29.65	-14	41,181	-0.03%
2021/06/01	17.1	29.09	6	29.07	29.15	11.1	40,922	0.03%
2021/05/31	47.1	29.70	26.2	29.78	29.30	20.9	40,676	0.05%
2021/05/28	62	28.39	45.7	28.40	28.25	16.3	40,142	0.04%
2021/05/27	22	27.21	7	27.32	26.90	15	39,266	0.04%
2021/05/26	15	26.37	26.3	26.57	26.80	-11.3	38,735	-0.03%
2021/05/25	6	25.48	11.6	25.77	25.80	-5.6	38,339	-0.01%
2021/05/24	3.2	25.42	12	25.43	25.65	-8.8	38,199	-0.02%
2021/05/21	12.2	25.16	3	24.90	25.30	9.2	38,032	0.02%
2021/05/20	29.2	25.44	28	25.11	24.55	1.2	37,934	0.00%
2021/05/19	40	25.56	25.4	25.60	25.90	14.6	37,474	0.04%
2021/05/18	26.1	23.90	28	23.77	24.30	-2	36,681	-0.01%
2021/05/17	10.5	22.70	15	22.88	22.10	-4.5	36,245	-0.01%
2021/05/14	49.2	25.85	57	25.62	24.55	-7.8	35,672	-0.02%
2021/05/13	68.5	25.57	30	25.53	25.35	38.5	34,903	0.11%
2021/05/12	20.1	28.51	19	28.67	28.15	1.1	34,109	0.00%
2021/05/11	84.1	32.41	223.1	32.51	31.25	-139	33,480	-0.42%	大賣/鉅額交易
2021/05/10	43.7	34.52	56	34.66	34.70	-12.3	32,591	-0.04%
2021/05/07	61.1	33.59	62	33.63	33.40	-0.9	31,538	0.00%
2021/05/06	302.3	35.65	174	35.41	34.10	128.3	30,530	0.42%	大買/大賣/鉅額交易
2021/05/05	73.2	33.46	101.4	33.32	34.10	-28.3	28,108	-0.10%	大賣/
2021/05/04	80.4	33.21	55.1	31.14	31.00	25.3	26,584	0.10%
2021/05/03	58.4	34.68	146.1	34.76	33.00	-87.7	25,599	-0.34%	大賣/
2021/04/29	94.3	34.49	62.1	34.78	34.50	32.3	25,240	0.13%
2021/04/28	130.1	34.82	41.4	35.07	35.30	88.7	23,841	0.37%	大買/
2021/04/27	88.5	31.44	129	31.63	32.45	-40.5	22,174	-0.18%	大賣/
2021/04/26	83.2	28.56	61	28.72	29.65	22.2	20,154	0.11%
2021/04/23	66.5	27.94	41	27.35	27.00	25.5	19,023	0.13%
2021/04/22	92	26.51	137.5	26.95	27.10	-45.5	17,660	-0.26%	大賣/
2021/04/21	14	25.18	95.2	25.06	24.90	-81.2	15,604	-0.52%
2021/04/20	66.4	25.35	67	24.66	25.00	-0.6	15,167	0.00%
2021/04/19	26	24.19	51	24.58	24.95	-25	14,057	-0.18%
2021/04/16	46	22.36	29	22.29	22.70	17	13,045	0.13%
2021/04/15	79	21.35	15	21.39	21.15	64	12,194	0.52%
2021/04/14	17	21.04	10.6	21.42	20.70	6.4	12,258	0.05%
2021/04/13	58.2	21.77	21	21.99	21.60	37.2	11,966	0.31%
2021/04/12	75	21.90	40.1	22.01	22.20	34.9	11,508	0.30%
2021/04/09	41	20.68	2	20.55	20.55	39	10,573	0.37%
2021/04/08	35	21.27	3.6	21.37	21.10	31.4	10,310	0.30%
2021/04/07	33	20.52	47	20.64	21.00	-14	9,823	-0.14%
2021/04/06	8	19.82	3	19.87	19.80	5	9,588	0.05%
2021/04/01	51	19.70	2	19.70	19.70	49	9,580	0.51%
2021/03/30	0	0.00	1	19.75	19.75	-1	9,716	-0.01%
2021/03/29	6	19.88	12	19.96	19.90	-6	9,995	-0.06%
2021/03/26	6	19.47	3	19.57	19.60	3	10,000	0.03%
2021/03/25	15	19.30	1	19.15	19.10	14	10,195	0.14%
2021/03/23	8.2	19.53	0	0.00	19.30	8.2	10,399	0.08%
2021/03/22	18	19.59	7	19.70	19.75	11	10,461	0.11%
2021/03/19	5.2	19.27	8	19.16	19.25	-2.8	10,574	-0.03%
2021/03/18	11	19.50	0	0.00	19.45	11	10,689	0.10%
2021/03/17	0	19.40	0	0.00	19.45	0	10,864	0.00%
2021/03/16	6	19.75	2	19.65	19.65	4	11,078	0.04%
2021/03/15	3.2	19.80	2	19.85	19.75	1.2	11,333	0.01%
2021/03/12	10	19.73	4	19.75	19.70	6	11,609	0.05%
2021/03/11	3	19.55	0	0.00	19.35	3	11,871	0.03%
2021/03/10	10	19.32	11	19.54	19.50	-1	11,945	-0.01%
2021/03/09	4	19.00	0	0.00	19.00	4	12,019	0.03%
2021/03/08	0	0.00	3	19.23	19.20	-3	12,130	-0.02%
2021/03/05	7	19.49	2	19.35	19.30	5	12,435	0.04%
2021/03/03	5	20.28	31	20.36	20.20	-26	13,743	-0.19%
2021/03/02	6	19.93	3	20.18	19.70	3	13,676	0.02%
2021/02/26	2	20.00	7	20.09	20.05	-5	14,145	-0.04%
2021/02/25	6	20.05	19	20.13	20.10	-13	14,217	-0.09%
2021/02/24	4	20.11	2	20.25	20.00	2	14,252	0.01%
2021/02/23	6	20.14	2	20.20	20.00	4	14,186	0.03%
2021/02/22	47	20.07	9	19.99	20.10	38	14,303	0.27%
2021/02/19	2	19.45	13	19.64	19.65	-11	14,180	-0.08%
2021/02/18	10	19.46	13	19.48	19.60	-3	14,283	-0.02%
2021/02/17	0	0.00	5	19.14	19.25	-5	14,352	-0.03%
2021/02/05	1	18.60	30	18.60	18.50	-29	14,434	-0.20%
2021/02/04	1	18.60	8	18.56	18.60	-7	14,728	-0.05%
2021/02/03	4	18.35	5	18.50	18.10	-1	14,892	-0.01%
2021/02/02	0	0.00	4	18.30	18.30	-4	15,281	-0.03%
2021/02/01	7	17.76	0	0.00	18.00	7	15,529	0.05%
2021/01/29	2	18.13	6	18.23	18.00	-4	15,765	-0.03%
2021/01/28	4	18.18	0	0.00	18.15	4	16,275	0.02%
2021/01/27	5	18.60	2	18.55	18.60	3	16,530	0.02%
2021/01/26	2	18.90	0	0.00	18.80	2	16,971	0.01%
2021/01/25	2	18.85	15	19.10	19.25	-13	17,313	-0.08%
2021/01/22	27	19.07	35	19.04	19.20	-8	17,522	-0.05%
2021/01/21	7	17.84	7	18.00	18.10	0	17,231	0.00%
2021/01/20	17	17.62	11	17.62	17.35	6	17,754	0.03%
2021/01/19	13	18.30	6	18.73	18.35	7	18,033	0.04%
2021/01/18	5.3	17.67	9	17.64	18.00	-3.7	18,167	-0.02%
2021/01/15	11	18.06	5	18.08	17.85	6	18,560	0.03%
2021/01/14	0	0.00	5.6	18.61	18.65	-5.6	18,778	-0.03%
2021/01/12	11	18.71	0	0.00	18.60	11	19,213	0.06%
2021/01/11	0	0.00	1	19.15	19.10	-1	19,920	-0.01%
2021/01/08	7	19.06	1	18.90	18.90	6	20,718	0.03%
2021/01/07	84	19.67	83	19.50	19.45	1	22,688	0.00%
2021/01/06	19	18.90	8	18.97	18.70	11	24,370	0.05%
2021/01/05	4	19.54	7	19.57	19.45	-3	25,785	-0.01%
2021/01/04	10	19.74	4	19.94	19.70	6	27,448	0.02%
2020/12/31	2	20.23	0	0.00	20.10	2	28,462	0.01%
2020/12/30	1	20.25	0	0.00	20.30	1	28,741	0.00%
2020/12/29	5	20.74	25	20.89	20.45	-20	29,676	-0.07%
2020/12/28	4	20.10	4	20.40	20.15	0	29,606	0.00%
2020/12/25	0	0.00	20	20.10	20.20	-20	29,736	-0.07%
2020/12/24	2	20.23	4.1	20.29	20.05	-2.1	30,004	-0.01%
2020/12/23	6	19.83	5	20.20	20.20	1	30,378	0.00%
2020/12/22	2	19.60	6	20.40	19.60	-4	30,648	-0.01%
2020/12/21	22	20.31	36	20.25	20.35	-14	30,718	-0.05%
2020/12/18	7	19.89	0	0.00	19.80	7	30,755	0.02%
2020/12/17	1	19.65	4	19.73	19.75	-3	30,826	-0.01%
2020/12/16	2	19.88	0	0.00	19.95	2	30,903	0.01%
2020/12/15	8	19.79	1	20.50	19.70	7	31,315	0.02%
2020/12/14	0	0.00	5	20.15	20.30	-5	31,321	-0.02%
2020/12/11	10	20.23	7	20.64	20.05	3	31,531	0.01%
2020/12/10	20	20.53	5	20.88	20.50	15	32,173	0.05%
2020/12/09	5	20.76	8	20.88	20.55	-3	32,638	-0.01%
2020/12/08	4	21.26	11	21.35	20.95	-7	34,293	-0.02%
2020/12/07	24	20.99	9	21.02	20.85	15	34,691	0.04%
2020/12/04	3	20.70	0	0.00	20.65	3	35,454	0.01%
2020/12/03	6	20.98	13	20.82	20.60	-7	36,695	-0.02%
2020/12/02	5	20.68	25.2	20.70	20.60	-20.2	37,887	-0.05%
2020/12/01	14	21.01	7	20.91	20.85	7	38,339	0.02%
2020/11/30	56.1	21.49	37	21.39	21.35	19.1	38,761	0.05%
2020/11/27	57	20.58	77	20.77	20.80	-20	38,628	-0.05%
2020/11/26	3	19.97	16	19.97	19.85	-13	38,010	-0.03%
2020/11/25	13	19.76	6	19.84	19.90	7	38,502	0.02%
2020/11/24	2	19.40	1	19.40	19.45	1	38,115	0.00%
2020/11/23	2	19.20	7	19.16	19.15	-5	38,060	-0.01%
2020/11/20	2	18.93	6	19.00	19.00	-4	38,056	-0.01%
2020/11/19	14	19.18	13	19.13	19.20	1	38,234	0.00%
2020/11/18	0	0.00	2	19.10	18.85	-2	38,335	-0.01%
2020/11/17	3	19.02	3	19.30	18.90	0	38,556	0.00%
2020/11/16	231	19.06	236	18.88	18.85	-5	38,716	-0.01%	大買/大賣/
2020/11/13	1	19.20	1	19.35	19.35	0	39,033	0.00%
2020/11/12	9	18.96	48	18.89	18.70	-39	39,568	-0.10%
2020/11/11	0	0.00	8	19.18	19.20	-8	39,631	-0.02%
2020/11/10	24	19.32	8	19.38	19.20	16	39,666	0.04%
2020/11/09	3	20.22	3	20.13	20.10	0	39,412	0.00%
2020/11/06	9.1	20.21	4	20.13	20.15	5.1	39,594	0.01%
2020/11/05	18	20.62	12	20.76	20.45	6	40,590	0.01%
2020/11/04	56	20.13	11	20.23	20.05	45	40,637	0.11%
2020/11/03	8	20.44	14	20.78	20.45	-6	41,046	-0.01%
2020/11/02	11	19.49	10	19.85	19.95	1	40,889	0.00%
2020/10/30	32	20.49	11	20.35	20.10	21	40,665	0.05%
2020/10/29	29	20.39	21	20.45	20.60	8	41,076	0.02%
2020/10/28	12	20.83	0	0.00	20.60	12	41,354	0.03%
2020/10/27	12	20.86	6	20.71	20.45	6	40,705	0.01%
2020/10/26	38.3	20.78	26	20.66	20.60	12.3	40,295	0.03%
2020/10/23	27	20.98	25	20.99	20.85	2	40,027	0.00%
2020/10/22	14	20.59	20	20.63	20.60	-6	39,509	-0.02%
2020/10/21	32	20.90	32	20.70	20.55	0	39,134	0.00%
2020/10/20	11	20.71	17	20.81	20.85	-6	38,902	-0.02%
2020/10/19	25.1	20.91	23	20.89	21.10	2.1	38,609	0.01%
2020/10/16	28.1	20.94	33	20.95	20.60	-4.9	37,892	-0.01%
2020/10/15	86.3	21.58	170.1	21.67	21.85	-83.8	37,047	-0.23%	大賣/
2020/10/14	111	21.29	69	21.37	21.00	42	34,946	0.12%	大買/
2020/10/13	54	20.11	37.1	20.02	20.00	16.9	32,964	0.05%
2020/10/12	41	19.65	103	20.07	20.45	-62	31,353	-0.20%	大賣/
2020/10/08	95	18.38	29	18.57	18.60	66	29,686	0.22%
2020/10/07	6	17.78	24	17.90	17.85	-18	28,511	-0.06%
2020/10/06	8	17.83	18	18.18	17.80	-10	28,220	-0.04%
2020/10/05	45	17.10	10	17.35	17.55	35	27,286	0.13%
2020/09/30	0	0.00	18	16.98	17.10	-18	27,209	-0.07%
2020/09/29	1	16.80	3	16.90	16.80	-2	27,101	-0.01%
2020/09/28	4	17.15	24	17.06	17.00	-20	26,757	-0.07%
2020/09/25	36	16.33	10	16.83	16.10	26	26,283	0.10%
2020/09/24	5	16.81	6	17.07	16.75	-1	25,687	0.00%
2020/09/23	10	16.96	5	16.94	17.05	5	25,407	0.02%
2020/09/22	12	16.52	5	16.85	16.85	7	25,149	0.03%
2020/09/21	4	16.88	2	16.93	16.85	2	25,138	0.01%
2020/09/18	6	17.52	107.3	17.55	17.00	-101.3	24,931	-0.41%	大賣/鉅額交易
2020/09/17	82	17.12	0	0.00	17.00	82	24,366	0.34%
2020/09/16	64	16.99	67	17.04	17.05	-3	24,148	-0.01%
2020/09/15	62	17.16	70	17.15	17.00	-8	23,753	-0.03%
2020/09/14	56	16.72	26	16.68	16.60	30	22,933	0.13%
2020/09/11	41	17.89	58	17.85	17.45	-17	22,205	-0.08%
2020/09/10	11	16.76	11	17.03	17.05	0	20,392	0.00%
2020/09/09	47	16.70	36	16.64	16.80	11	19,644	0.06%
2020/09/08	45	16.83	11	16.11	16.05	34	18,507	0.18%
2020/09/07	4	16.80	20	16.56	16.90	-16	17,118	-0.09%
2020/09/04	13	15.53	31	15.29	15.40	-18	15,736	-0.11%
2020/09/03	24	15.22	13	15.36	15.55	11	15,095	0.07%
2020/09/02	0	0.00	31	15.04	15.15	-31	14,301	-0.22%
2020/09/01	4	14.98	4	14.65	14.65	0	13,840	0.00%
2020/08/31	13	14.86	15	15.02	14.95	-2	13,480	-0.01%
2020/08/28	2	14.55	16	14.35	14.45	-14	12,728	-0.11%
2020/08/27	11	14.60	23	14.53	14.35	-12	12,568	-0.10%
2020/08/26	45	14.67	26	14.59	14.60	19	12,399	0.15%
2020/08/25	28	14.60	21	14.90	14.60	7	12,238	0.06%
2020/08/24	8	14.65	15	14.38	14.55	-7	11,913	-0.06%
2020/08/21	4	14.35	1	14.40	14.40	3	11,655	0.03%
2020/08/20	35	13.70	1	13.95	13.90	34	11,333	0.30%
2020/08/19	41	14.87	39	14.26	14.35	2	10,965	0.02%
2020/08/18	20	14.54	43	14.95	14.85	-23	10,457	-0.22%
2020/08/17	82	14.26	62	14.32	14.40	20	9,697	0.21%
2020/08/14	13	13.67	22	14.02	13.90	-9	9,298	-0.10%
2020/08/13	54	13.97	47	13.76	13.70	7	9,005	0.08%
2020/08/12	65	14.10	83	14.15	14.10	-18	8,795	-0.20%
2020/08/11	36	14.40	25	14.47	14.20	11	8,377	0.13%
2020/08/10	13	14.77	6	14.92	15.05	7	7,094	0.10%
2020/08/07	9	13.44	15	13.57	13.70	-6	6,479	-0.09%
2020/08/06	14	12.94	11	13.09	13.10	3	5,856	0.05%
2020/08/05	1	12.65	3	12.82	12.90	-2	5,551	-0.04%
2020/08/04	20	12.81	46	12.73	12.85	-26	5,409	-0.48%
2020/08/03	12	12.08	305	12.30	12.30	-293	4,639	-6.32%	大賣/鉅額交易
2020/07/31	10	11.05	20	11.15	11.20	-10	4,074	-0.25%
2020/07/30	30	11.05	1	11.10	11.10	29	4,377	0.66%
2020/07/28	24	10.75	0	0.00	10.75	24	4,506	0.53%
2020/07/27	0	0.00	26	10.97	10.95	-26	4,503	-0.58%
2020/07/24	10	10.95	50	11.00	10.95	-40	4,486	-0.89%
2020/07/23	10	11.10	3	11.10	11.10	7	4,455	0.16%
2020/07/22	1	11.20	0	0.00	11.15	1	4,464	0.02%
2020/07/21	2	11.10	0	0.00	11.10	2	4,394	0.05%
2020/07/17	58	11.18	0	0.00	10.95	58	4,381	1.32%
2020/07/15	8	11.23	3	11.50	11.25	5	4,316	0.12%
2020/07/14	0	0.00	10	11.20	11.15	-10	4,151	-0.24%
2020/07/13	0	0.00	43	11.25	11.25	-43	4,121	-1.04%
2020/07/10	24	11.21	0	0.00	11.20	24	4,071	0.59%
2020/07/09	2	11.30	0	0.00	11.70	2	3,952	0.05%
2020/07/08	44	11.24	8	11.08	11.20	36	3,630	0.99%
2020/07/06	0	0.00	45.4	10.80	10.85	-45.4	3,490	-1.30%
2020/07/01	0	0.00	24	10.87	10.90	-24	3,448	-0.70%
2020/06/30	5	10.93	1	10.85	10.85	4	3,416	0.12%
2020/06/23	0	0.00	36	10.51	10.55	-36	3,235	-1.11%
2020/06/22	0	0.00	30	10.60	10.65	-30	3,241	-0.93%
2020/06/17	115	10.78	2	10.75	10.65	113	3,227	3.50%	大買/鉅額交易
2020/06/15	0	0.00	12	10.25	10.25	-12	3,177	-0.38%
2020/06/12	2.1	10.16	21.1	10.20	10.25	-19	3,202	-0.59%
2020/06/09	1	10.90	0	0.00	10.90	1	3,259	0.03%
2020/06/02	2	10.70	0	0.00	10.70	2	3,320	0.06%
2020/05/26	0	0.00	7	10.64	10.60	-7	3,276	-0.21%
2020/05/22	2.1	10.44	1	10.55	10.30	1.1	3,226	0.03%
2020/05/19	1	10.85	0	0.00	10.75	1	3,191	0.03%
2020/05/15	3	10.50	0	0.00	10.40	3	3,123	0.10%
2020/05/13	1	10.90	0	0.00	10.95	1	3,060	0.03%
2020/05/12	2	10.90	0	0.00	10.65	2	2,986	0.07%
2020/05/08	0	0.00	1	10.70	10.65	-1	2,932	-0.03%
2020/05/06	37	10.93	44	10.93	10.60	-7	2,909	-0.24%
2020/05/05	0	0.00	157	10.28	10.65	-157	2,599	-6.04%	大賣/鉅額交易
2020/04/30	40	9.81	0	0.00	9.85	40	2,459	1.63%
2020/04/10	0	0.00	10	9.08	9.17	-10	2,931	-0.34%
2020/04/09	0	0.00	1	8.92	8.78	-1	2,954	-0.03%
2020/04/08	1	8.80	0	0.00	8.80	1	2,996	0.03%
2020/04/07	0	8.50	0	0.00	8.50	0	2,997	0.00%
2020/04/01	10	8.33	0	0.00	8.38	10	3,094	0.32%
2020/03/30	0	0.00	6	8.13	8.28	-6	3,126	-0.19%
2020/03/26	0	0.00	5	8.10	8.20	-5	3,430	-0.15%
2020/03/25	0	0.00	3	8.15	8.21	-3	3,452	-0.09%
2020/03/24	0	0.00	1	7.74	7.76	-1	3,412	-0.03%
2020/03/23	1	7.40	0	0.00	7.33	1	3,446	0.03%
2020/03/20	0	0.00	3	7.40	7.51	-3	3,451	-0.09%
2020/03/19	36	7.20	0	0.00	6.97	36	3,423	1.05%
2020/03/17	35	7.73	3	7.69	7.66	32	3,319	0.96%
2020/03/16	27	8.40	10	8.13	8.12	17	3,266	0.52%
2020/03/13	7	8.17	30.1	8.16	8.40	-23.1	3,239	-0.71%
2020/03/12	34	9.12	7	9.02	9.00	27	3,163	0.85%
2020/03/10	28	9.61	0	0.00	9.61	28	3,089	0.91%
2020/03/04	10	10.00	0	0.00	10.05	10	3,006	0.33%
2020/03/03	1	10.20	0	0.00	10.10	1	2,978	0.03%
2020/02/19	100	10.70	5	10.70	10.70	95	2,944	3.23%
2020/02/05	10	11.15	0	0.00	11.00	10	2,889	0.35%
2020/01/31	1	11.35	0	0.00	11.25	1	2,950	0.03%
2020/01/30	3	11.30	0	0.00	11.05	3	2,920	0.10%
2020/01/17	2	11.95	0	0.00	12.00	2	2,792	0.07%
2020/01/16	101	12.00	2	12.00	12.00	99	2,755	3.59%	大買/
2020/01/15	12	11.80	0	0.00	11.80	12	2,651	0.45%
2020/01/14	70	11.79	0	0.00	11.80	70	2,591	2.70%
2020/01/13	5	11.50	13	11.76	11.85	-8	2,536	-0.32%
2020/01/10	20	11.35	0	0.00	11.30	20	2,415	0.83%
2020/01/09	15	11.35	0	0.00	11.35	15	2,377	0.63%
2020/01/08	20	11.20	0	0.00	11.15	20	2,413	0.83%
2020/01/06	0	0.00	34	11.25	11.25	-34	2,374	-1.43%
2020/01/03	9	11.45	0	0.00	11.50	9	2,340	0.38%
2020/01/02	52	11.50	0	0.00	11.50	52	2,340	2.22%
2019/12/31	1	11.40	0	0.00	11.40	1	2,281	0.04%
2019/12/27	34	11.19	0	0.00	11.25	34	2,164	1.57%
2019/12/24	1	11.15	4	11.20	11.15	-3	2,058	-0.15%
2019/12/23	4	10.80	6	10.97	11.10	-2	1,822	-0.11%
2019/12/20	0	0.00	1	10.75	10.75	-1	1,702	-0.06%
2019/12/18	0	0.00	4	10.70	10.75	-4	1,686	-0.24%
2019/12/13	0	0.00	2	10.50	10.50	-2	1,768	-0.11%
2019/12/12	0.2	10.50	0	0.00	10.55	0.2	1,758	0.01%
2019/12/09	0	0.00	2	10.55	10.50	-2	1,772	-0.11%
2019/12/06	2	10.45	0	0.00	10.45	2	1,775	0.11%
2019/12/04	0	0.00	0.1	10.50	10.50	-0.1	1,762	0.00%
2019/12/02	4	10.63	0	0.00	10.60	4	1,804	0.22%
2019/11/28	0	0.00	5	10.70	10.65	-5	1,841	-0.27%
2019/11/27	2	10.65	0	0.00	10.70	2	1,844	0.11%
2019/11/22	0	0.00	4	10.78	10.70	-4	1,809	-0.22%
2019/11/20	2	10.55	0	0.00	10.55	2	1,773	0.11%
2019/11/19	2	10.55	0	0.00	10.60	2	1,797	0.11%
2019/10/31	1	10.75	1	10.75	10.65	0	1,739	0.00%
2019/10/30	0	0.00	3	10.65	10.60	-3	1,578	-0.19%
2019/10/29	3	10.50	0	0.00	10.45	3	1,577	0.19%
2019/10/28	0	0.00	2	10.65	10.55	-2	1,590	-0.13%
2019/10/25	2	10.50	0	0.00	10.60	2	1,601	0.12%
2019/10/22	5	10.60	1	10.55	10.55	4	1,641	0.24%
2019/10/18	10	10.60	0	0.00	10.40	10	1,743	0.57%
2019/10/16	11	10.80	0	0.00	10.65	11	1,764	0.62%
2019/10/03	0	0.00	2	10.60	10.70	-2	1,896	-0.11%
2019/09/27	0	10.70	0	0.00	10.55	0	1,911	0.00%
2019/09/19	2	10.80	0	0.00	10.80	2	1,913	0.10%
2019/09/18	1	10.90	0	0.00	10.95	1	1,891	0.05%
2019/09/09	0	0.00	1	10.45	10.50	-1	1,833	-0.05%
2019/09/06	1	10.50	0	0.00	10.50	1	1,835	0.05%
2019/09/05	0	0.00	1	10.50	10.50	-1	1,845	-0.05%
2019/09/03	1	10.45	0	0.00	10.45	1	1,823	0.05%
2019/08/23	10	10.10	0	0.00	10.05	10	2,175	0.46%
2019/07/17	0	0.00	2	11.45	11.35	-2	2,458	-0.08%
2019/07/09	0	0.00	1	11.10	11.15	-1	2,377	-0.04%
2019/06/20	1	11.15	0	0.00	11.15	1	2,451	0.04%
2019/06/13	0	0.00	8	11.20	11.20	-8	2,799	-0.29%
2019/06/11	0	0.00	1	11.20	11.20	-1	2,796	-0.04%
2019/06/06	0	0.00	3	11.38	11.35	-3	2,861	-0.10%
2019/06/04	3	11.45	0	0.00	11.40	3	2,734	0.11%
2019/06/03	1	11.40	0	0.00	11.40	1	2,631	0.04%
2019/05/27	0	0.00	2	11.40	11.40	-2	2,533	-0.08%
2019/05/24	0	0.00	2	11.25	11.25	-2	2,488	-0.08%
2019/05/21	0	0.00	12	11.18	11.20	-12	2,449	-0.49%
2019/05/17	8	10.70	0	0.00	10.70	8	2,371	0.34%
2019/05/15	0	0.00	38	10.75	10.75	-38	2,534	-1.50%
2019/05/14	1	10.25	1	10.50	10.70	0	2,626	0.00%
2019/05/09	3	10.95	0	0.00	10.90	3	2,885	0.10%
2019/05/07	2	11.10	97	11.20	11.10	-95	2,868	-3.31%
2019/05/06	0	0.00	5	11.20	11.10	-5	2,869	-0.17%
2019/05/03	0	0.00	3	11.27	11.20	-3	2,934	-0.10%
2019/04/29	1	10.85	0	0.00	10.80	1	2,840	0.04%
2019/04/26	4	10.88	0	0.00	10.95	4	2,835	0.14%
2019/04/22	2	11.00	5	10.92	10.90	-3	2,732	-0.11%
2019/04/19	2	10.50	0	0.00	10.55	2	2,662	0.08%
2019/04/17	0	0.00	2	10.70	10.75	-2	2,699	-0.07%
2019/04/16	5	10.52	0	0.00	10.55	5	2,683	0.19%
2019/04/11	0	0.00	1	11.15	11.05	-1	2,684	-0.04%
2019/04/10	1	11.05	0	0.00	11.05	1	2,662	0.04%
2019/04/02	0	0.00	1	11.15	11.10	-1	2,692	-0.04%
2019/03/27	2	11.25	10	11.10	11.20	-8	2,941	-0.27%
2019/03/26	0	0.00	5	11.20	11.10	-5	2,923	-0.17%
2019/03/25	0	0.00	8	11.10	11.10	-8	2,915	-0.27%
2019/03/22	0	0.00	13	11.30	11.20	-13	2,909	-0.45%
2019/03/21	0	0.00	10	11.65	11.55	-10	2,866	-0.35%
2019/03/18	0	0.00	100	11.10	11.15	-100	2,605	-3.84%
2019/03/15	8	11.15	0	0.00	11.10	8	2,618	0.31%
2019/03/14	5	11.20	0	0.00	11.10	5	2,618	0.19%
2019/03/13	13	11.29	0	0.00	11.25	13	2,654	0.49%
2019/03/12	0	0.00	5	11.40	11.25	-5	2,645	-0.19%
2019/03/08	0	0.00	2	11.20	11.05	-2	2,648	-0.08%
2019/02/25	2	10.95	0	0.00	10.95	2	2,808	0.07%
2019/02/18	10	11.00	0	0.00	10.80	10	2,767	0.36%
2019/02/12	0	0.00	9	10.65	11.25	-9	2,610	-0.34%
2019/01/24	0	0.00	3	10.25	10.20	-3	2,450	-0.12%
2019/01/23	1	9.97	0	0.00	9.97	1	2,388	0.04%
2019/01/09	2	10.00	4	10.08	10.15	-2	2,668	-0.07%
2019/01/07	2	9.97	0	0.00	9.88	2	2,705	0.07%
2019/01/02	0	0.00	10	10.05	10.05	-10	2,798	-0.36%
2018/12/26	2	10.40	0	0.00	10.15	2	2,960	0.07%
2018/12/24	0	0.00	2	10.85	10.65	-2	3,288	-0.06%
2018/12/22	12	10.78	2	10.65	10.70	10	3,335	0.30%
2018/12/21	10	9.93	3	9.90	9.87	7	3,217	0.22%
2018/12/19	2	10.25	0	0.00	10.15	2	3,415	0.06%
2018/12/18	3	10.25	0	0.00	10.25	3	3,679	0.08%
2018/11/26	0	0.00	3	10.80	10.80	-3	4,035	-0.07%
2018/11/22	3	11.20	3	11.35	11.20	0	3,996	0.00%
2018/11/20	3	11.20	2	11.35	11.20	1	4,004	0.02%
2018/11/16	5	11.25	5	11.35	11.20	0	4,128	0.00%
2018/11/15	2	11.20	0	0.00	11.25	2	4,127	0.05%
2018/11/14	8	11.58	3	11.65	11.45	5	4,121	0.12%
2018/11/07	0	0.00	2	11.40	11.35	-2	4,174	-0.05%
2018/11/06	2	11.20	2	11.40	11.25	0	4,254	0.00%
2018/11/01	2	11.20	0	0.00	11.05	2	4,378	0.05%
2018/10/31	0	0.00	2	10.80	10.85	-2	4,347	-0.05%
2018/10/30	2	10.55	2	10.65	10.60	0	4,335	0.00%
2018/10/29	1	10.35	0	0.00	10.35	1	4,302	0.02%
2018/10/26	5	10.80	5	10.45	10.45	0	4,278	0.00%
2018/10/25	1	10.80	8	11.01	10.80	-7	4,239	-0.17%
2018/10/22	0	0.00	1	11.85	11.80	-1	4,236	-0.02%
2018/10/17	5	11.99	0	0.00	11.80	5	4,300	0.12%
2018/10/16	0	0.00	2	12.10	12.00	-2	4,299	-0.05%
2018/10/15	10	11.90	4	12.08	12.00	6	4,320	0.14%
2018/10/12	8	11.49	4	11.54	11.90	4	4,382	0.09%
2018/10/11	3	11.65	1	11.65	11.45	2	4,484	0.04%
2018/10/09	1	12.70	0	0.00	12.60	1	4,515	0.02%
2018/10/08	10	12.70	0	0.00	12.90	10	4,520	0.22%
2018/10/05	6	12.93	0	0.00	12.70	6	4,527	0.13%
2018/10/03	4	13.68	9	13.68	13.35	-5	4,496	-0.11%
2018/10/01	0	0.00	0	13.20	13.25	0	4,246	0.00%
2018/09/27	0	0.00	3	12.95	12.90	-3	4,202	-0.07%
2018/09/26	21	13.30	20	13.15	13.15	1	4,190	0.02%
2018/09/25	23	13.01	26	13.12	13.15	-3	4,146	-0.07%
2018/09/21	40	12.65	43	12.65	12.70	-3	3,916	-0.08%
2018/09/20	3	12.45	0	0.00	12.40	3	3,911	0.08%
2018/09/19	39	12.65	42	12.74	12.65	-3	3,943	-0.08%
2018/09/18	7	12.55	5	12.79	12.40	2	3,965	0.05%
2018/09/17	4	12.29	2	12.43	12.50	2	3,943	0.05%
2018/09/12	2	11.75	9	11.87	11.85	-7	3,979	-0.18%
2018/09/10	5	11.46	102	11.23	11.10	-97	4,209	-2.30%	大賣/
2018/09/07	1	11.80	0	0.00	11.75	1	4,251	0.02%
2018/09/06	0	0.00	4	12.11	12.05	-4	4,651	-0.09%
2018/09/04	1	12.20	0	0.00	12.15	1	5,416	0.02%
2018/08/29	0	0.00	1	12.35	12.35	-1	5,782	-0.02%
2018/08/24	2	12.35	0	0.00	12.35	2	6,373	0.03%
2018/08/23	14	12.59	8	12.61	12.70	6	6,664	0.09%
2018/08/15	39	12.60	2	12.40	12.40	37	7,579	0.49%
2018/08/14	61	12.55	0	0.00	12.60	61	7,628	0.80%
2018/08/13	6	12.75	0	0.00	12.55	6	7,664	0.08%
2018/08/10	3	13.45	0	0.00	13.10	3	7,667	0.04%
2018/08/08	1	13.90	0	0.00	13.75	1	7,762	0.01%
2018/08/06	0	0.00	4	13.70	13.75	-4	8,237	-0.05%
2018/08/03	2	13.50	2	13.60	13.60	0	8,417	0.00%
2018/08/02	2	13.55	0	0.00	13.55	2	8,652	0.02%
2018/07/31	0	0.00	100	13.75	13.85	-100	9,091	-1.10%
2018/07/27	0	0.00	1	13.75	13.60	-1	9,351	-0.01%
2018/07/26	1	13.65	0	0.00	13.55	1	9,606	0.01%
2018/07/25	0	0.00	2	13.65	13.75	-2	10,127	-0.02%
2018/07/23	2	13.10	2	13.25	13.25	0	10,813	0.00%
2018/07/20	2	13.45	0	0.00	13.25	2	11,292	0.02%
2018/07/18	2	13.85	0	0.00	13.85	2	11,902	0.02%
2018/07/16	0	0.00	4	13.60	13.45	-4	12,675	-0.03%
2018/07/13	0	0.00	1	13.40	13.35	-1	13,308	-0.01%
2018/07/12	0	0.00	3	13.32	13.35	-3	13,655	-0.02%
2018/07/10	101	13.05	2	13.10	12.95	99	14,680	0.67%	大買/
2018/07/09	0	0.00	30	12.70	12.80	-30	15,078	-0.20%
2018/07/06	47	12.78	17	12.51	12.50	30	15,444	0.19%
2018/07/05	2	12.80	10	12.70	12.70	-8	16,184	-0.05%
2018/07/04	0	0.00	31	13.03	13.05	-31	17,463	-0.18%
2018/07/03	52	13.19	2	13.00	13.00	50	19,033	0.26%
2018/07/02	0	0.00	10	13.70	13.50	-10	20,309	-0.05%
2018/06/28	3	13.73	2	13.85	13.65	1	21,255	0.00%
2018/06/27	4	14.03	34	13.96	13.90	-30	22,255	-0.13%
2018/06/26	2	13.70	30	13.85	13.60	-28	23,205	-0.12%
2018/06/25	2	14.00	1	14.05	14.05	1	23,961	0.00%
2018/06/22	1	14.25	0	0.00	14.15	1	24,878	0.00%
2018/06/21	0	0.00	2	14.35	14.40	-2	24,899	-0.01%
2018/06/20	2	14.20	2	14.50	14.35	0	24,904	0.00%
2018/06/19	3	14.77	12	14.82	14.55	-9	24,906	-0.04%
2018/06/15	0	0.00	1	14.40	14.55	-1	24,923	0.00%
2018/06/14	11	14.94	12	14.48	14.45	-1	24,848	0.00%
2018/06/13	5	14.78	21	14.71	14.70	-16	24,440	-0.07%
2018/06/12	0	0.00	6	14.20	14.10	-6	23,812	-0.03%
2018/06/08	1	14.30	0	0.00	14.25	1	23,712	0.00%
2018/06/06	2	14.60	12	14.69	14.55	-10	23,629	-0.04%
2018/06/05	17	14.62	7	14.94	14.55	10	23,579	0.04%
2018/06/04	2	15.05	204	15.10	14.90	-202	23,514	-0.86%	大賣/鉅額交易
2018/06/01	1	14.90	3	14.78	14.80	-2	23,306	-0.01%
2018/05/31	7	15.07	4.7	14.58	14.55	2.3	23,221	0.01%
2018/05/30	32	14.75	29	14.78	14.90	3	23,023	0.01%
2018/05/24	2	14.40	0	0.00	14.20	2	22,970	0.01%
2018/05/18	10	14.10	0	0.00	14.10	10	23,043	0.04%
2018/05/16	2	14.50	0	0.00	14.50	2	23,085	0.01%
2018/05/15	0	0.00	17	14.70	14.70	-17	23,051	-0.07%
2018/05/14	13	14.05	3	14.03	14.00	10	22,841	0.04%
2018/05/11	4	14.35	2	14.50	14.20	2	22,794	0.01%
2018/05/10	2	14.05	0	0.00	14.05	2	22,677	0.01%
2018/05/09	4	14.63	5	14.40	14.55	-1	22,549	0.00%
2018/05/08	4	13.83	0	0.00	13.80	4	22,331	0.02%
2018/05/07	3	14.20	0	0.00	14.20	3	22,303	0.01%
2018/05/04	10	14.10	2	14.45	14.40	8	22,270	0.04%
2018/05/03	3	14.10	11	14.40	14.10	-8	22,104	-0.04%
2018/05/02	20	14.95	41	15.22	14.80	-21	22,036	-0.10%
2018/04/30	4	15.73	6	15.42	15.80	-2	21,551	-0.01%
2018/04/27	1	14.85	0	0.00	14.95	1	21,151	0.00%
2018/04/26	2	15.20	0	0.00	14.75	2	21,133	0.01%
2018/04/25	0	0.00	1	15.70	15.70	-1	20,731	0.00%
2018/04/24	9	15.23	1	15.75	15.15	8	20,593	0.04%
2018/04/23	9	16.35	1	16.10	16.10	8	20,318	0.04%
2018/04/20	6	16.73	6	16.74	16.40	0	20,316	0.00%
2018/04/19	20	16.55	12	16.60	16.45	8	20,016	0.04%
2018/04/18	3	16.33	0	0.00	16.10	3	20,022	0.01%
2018/04/17	8	16.13	15	16.32	16.00	-7	21,850	-0.03%
2018/04/16	4	16.05	58	16.27	16.10	-54	22,218	-0.24%
2018/04/13	7	16.31	12	16.23	15.90	-5	22,585	-0.02%
2018/04/12	38	16.03	68	16.06	15.95	-30	22,255	-0.13%
2018/04/11	6	16.29	31	16.38	16.65	-25	21,929	-0.11%
2018/04/10	188	16.89	343.1	17.27	16.15	-155.1	21,196	-0.73%	大買/大賣/鉅額交易
2018/04/09	150	17.88	84	17.95	17.90	66	19,983	0.33%	大買/
2018/04/03	239	16.48	56	16.29	16.70	183	18,537	0.99%	大買/鉅額交易
2018/04/02	2	15.63	32	16.00	15.55	-30	17,694	-0.17%
2018/03/31	137	15.52	12	15.12	15.10	125	17,151	0.73%	大買/鉅額交易
2018/03/30	18	15.85	12	15.31	15.25	6	16,948	0.04%
2018/03/29	11	14.96	11	14.91	15.00	0	15,991	0.00%
2018/03/28	10	14.39	15	14.42	14.10	-5	15,053	-0.03%
2018/03/27	12	13.93	16	14.13	14.10	-4	14,266	-0.03%
2018/03/26	3	13.20	2	13.10	13.10	1	13,432	0.01%
2018/03/23	3	12.70	3	12.85	12.85	0	13,663	0.00%
2018/03/22	2	13.35	2	13.30	13.05	0	14,101	0.00%
2018/03/21	5	13.45	6	13.28	13.45	-1	14,098	-0.01%
2018/03/16	2	12.95	2	13.10	12.95	0	14,312	0.00%
2018/03/15	0	0.00	1	12.90	12.95	-1	14,596	-0.01%
2018/03/14	0	0.00	1	13.00	12.90	-1	14,940	-0.01%
2018/03/09	3	13.10	0	0.00	12.95	3	16,574	0.02%
2018/03/08	2	13.20	2	13.30	13.20	0	17,110	0.00%
2018/03/06	2	13.80	0	0.00	13.50	2	18,586	0.01%
2018/03/02	0	0.00	7	13.95	13.90	-7	20,530	-0.03%
2018/03/01	2	14.05	0	0.00	14.00	2	21,225	0.01%
2018/02/27	8	14.29	5	13.96	14.00	3	21,425	0.01%
2018/02/26	5	13.67	2	13.90	13.55	3	21,188	0.01%
2018/02/23	25	13.69	23	13.70	13.70	2	21,268	0.01%
2018/02/21	0	0.00	1	12.95	13.00	-1	21,854	0.00%
2018/02/12	11	12.51	13	12.64	12.60	-2	21,895	-0.01%
2018/02/09	12	11.43	17	11.86	12.40	-5	22,394	-0.02%
2018/02/08	5	12.10	17	12.20	12.05	-12	22,327	-0.05%
2018/02/07	3	12.50	0	0.00	12.50	3	22,386	0.01%
2018/02/06	16	12.08	13	12.44	11.80	3	22,465	0.01%
2018/02/05	2	12.80	0	0.00	13.05	2	22,689	0.01%
2018/02/01	3	13.65	3	13.45	13.45	0	23,966	0.00%
2018/01/29	2	13.50	0	0.00	13.50	2	23,884	0.01%
2018/01/25	16	13.79	6	13.85	13.70	10	23,955	0.04%
2018/01/24	0	0.00	3	13.70	13.60	-3	23,884	-0.01%
2018/01/23	10	13.65	2	13.75	13.75	8	23,935	0.03%
2018/01/22	8	13.68	2	13.70	13.65	6	24,033	0.02%
2018/01/19	2	14.10	0	0.00	14.15	2	24,310	0.01%
2018/01/18	0	0.00	2	14.25	14.00	-2	24,664	-0.01%
2018/01/17	52	14.54	101	14.55	14.25	-49	24,934	-0.20%	大賣/
2018/01/16	0	0.00	1	14.25	14.55	-1	24,889	0.00%
2018/01/15	15	14.43	6	14.54	14.20	9	24,884	0.04%
2018/01/12	7	15.05	5.7	14.93	14.85	1.3	24,415	0.01%
2018/01/11	21	15.50	48	15.19	14.80	-27	23,839	-0.11%
2018/01/10	8	14.80	6	14.90	15.00	2	21,688	0.01%
2018/01/09	6	14.40	8	14.34	14.25	-2	20,880	-0.01%
2018/01/08	2	13.70	0	0.00	13.60	2	20,377	0.01%
2018/01/02	2	14.25	12	13.92	13.75	-10	20,170	-0.05%