大亞 (1609)-大昌券商分點個股進出

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
57.6
漲跌
▼2.4
漲幅
-4.00%
成交量
55,453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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	49	58.39	57	58.08	57.60	-8	60,379	-0.01%
2024/04/26	69	61.04	73	60.50	60.00	-4	59,620	-0.01%
2024/04/25	94	60.41	87	60.76	60.90	7	58,696	0.01%
2024/04/24	87.1	60.25	97	60.24	60.50	-9.9	57,532	-0.02%
2024/04/23	131	57.88	154	57.83	57.60	-23	55,336	-0.04%	大買/大賣/
2024/04/22	157	62.04	238	60.41	57.80	-81	53,268	-0.15%	大買/大賣/
2024/04/19	456	64.77	421	65.03	64.20	35	51,577	0.07%	大買/大賣/
2024/04/18	216	63.98	200.1	64.21	64.70	15.9	45,068	0.04%	大買/大賣/
2024/04/17	183	57.04	289	57.46	58.90	-106	42,476	-0.25%	大買/大賣/鉅額交易
2024/04/16	410.3	55.55	346.5	55.82	53.60	63.8	40,749	0.16%	大買/大賣/
2024/04/15	99	55.08	86.7	54.91	55.60	12.3	36,988	0.03%
2024/04/12	117	48.35	121	48.58	50.60	-4	34,024	-0.01%	大買/大賣/
2024/04/11	34	46.61	30	46.88	46.00	4	32,414	0.01%
2024/04/10	62	46.79	116.8	47.06	46.70	-54.8	31,471	-0.17%	大賣/
2024/04/09	152.5	45.61	116.1	45.34	45.55	36.4	29,793	0.12%	大買/大賣/
2024/04/08	46	43.12	30	43.01	43.10	16	28,049	0.06%
2024/04/03	44	42.55	44	41.80	41.15	0	27,536	0.00%
2024/04/02	14	42.34	7	41.83	41.75	7	27,355	0.03%
2024/04/01	62	43.25	56	42.78	42.60	6	27,068	0.02%
2024/03/29	21	43.25	59.4	43.25	43.00	-38.4	26,844	-0.14%
2024/03/28	48	44.63	41	44.80	44.20	7	26,243	0.03%
2024/03/27	36	45.03	67.1	44.97	44.05	-31.1	25,546	-0.12%
2024/03/26	247	44.97	94.8	45.60	43.80	152.2	24,475	0.62%	大買/鉅額交易
2024/03/25	138	44.42	116	44.58	45.40	22	22,208	0.10%	大買/大賣/
2024/03/22	20	41.84	71.9	41.71	42.45	-51.9	18,720	-0.28%
2024/03/21	27	38.45	28.1	38.47	38.60	-1.1	16,948	-0.01%
2024/03/20	8	37.52	3	37.50	37.35	5	16,636	0.03%
2024/03/19	19	38.59	6	38.33	38.10	13	16,490	0.08%
2024/03/18	4	38.21	4	38.51	38.45	0	16,303	0.00%
2024/03/15	28	38.04	38	38.00	37.95	-10	16,333	-0.06%
2024/03/14	62	38.28	80.1	38.42	37.85	-18.1	16,455	-0.11%
2024/03/13	23	37.68	23	37.20	36.85	0	15,554	0.00%
2024/03/12	4	37.26	9	37.26	37.20	-5	16,240	-0.03%
2024/03/11	3	36.18	1	36.00	36.30	2	16,078	0.01%
2024/03/08	8	36.39	20.1	36.40	36.05	-12.1	16,116	-0.08%
2024/03/07	42	37.13	40	36.91	36.70	2	16,013	0.01%
2024/03/06	102	38.14	375.3	37.79	37.50	-273.3	15,653	-1.75%	大買/大賣/鉅額交易
2024/03/05	142	36.33	0	0.00	36.35	142	14,187	1.00%	大買/鉅額交易
2024/03/04	122	37.10	7.9	37.30	36.95	114.1	14,009	0.81%	大買/鉅額交易
2024/03/01	43.1	37.51	31	37.79	37.85	12.1	13,745	0.09%
2024/02/29	18	36.47	181.2	37.43	37.50	-163.2	13,258	-1.23%	大賣/鉅額交易
2024/02/27	20	35.73	4.2	36.12	35.65	15.8	12,912	0.12%
2024/02/26	60	36.69	58	37.15	36.45	2	12,829	0.02%
2024/02/23	16	36.18	12	36.57	36.25	4	12,302	0.03%
2024/02/22	3	36.25	24	36.56	36.40	-21	12,200	-0.17%
2024/02/21	25	36.29	19	36.39	36.15	6	12,059	0.05%
2024/02/20	23	36.12	3.4	35.91	35.90	19.6	12,000	0.16%
2024/02/19	20.1	36.34	21	36.47	36.30	-0.9	11,892	-0.01%
2024/02/16	1	35.60	104	35.75	35.90	-103	11,753	-0.88%	大賣/鉅額交易
2024/02/15	2	34.70	6	35.21	35.25	-4	11,571	-0.03%
2024/02/05	20	34.61	2	34.58	34.50	18	11,525	0.16%
2024/02/02	37	35.10	1	35.60	34.80	36	11,490	0.31%
2024/02/01	0	0.00	5	35.27	35.40	-5	11,408	-0.04%
2024/01/31	7	34.69	7	35.01	34.95	0	11,447	0.00%
2024/01/30	9	35.08	11	35.17	34.90	-2	11,431	-0.02%
2024/01/29	1	34.80	0	0.00	34.80	1	11,439	0.01%
2024/01/26	3	34.73	1	34.65	34.60	2	11,464	0.02%
2024/01/25	16	35.05	4	34.95	34.85	12	11,468	0.10%
2024/01/24	5	35.37	4	35.43	35.35	1	11,461	0.01%
2024/01/23	3	35.47	16	35.74	35.40	-13	11,477	-0.11%
2024/01/22	23	34.86	25	35.35	35.35	-2	11,439	-0.02%
2024/01/19	1	34.95	7	35.30	34.80	-6	11,317	-0.05%
2024/01/18	6	34.39	3.2	34.57	34.80	2.8	11,228	0.02%
2024/01/17	15	34.96	6	35.07	34.60	9	11,190	0.08%
2024/01/16	105	35.76	24	36.05	35.50	81	11,067	0.73%	大買/
2024/01/15	41	36.62	123.4	36.16	36.90	-82.4	10,747	-0.77%	大賣/
2024/01/12	20	34.20	14	34.15	34.15	6	9,522	0.06%
2024/01/11	1	34.10	5	33.94	34.10	-4	9,592	-0.04%
2024/01/10	12	33.18	8	33.20	33.25	4	9,701	0.04%
2024/01/09	8	33.76	0	0.00	33.65	8	9,803	0.08%
2024/01/08	2	34.23	0	0.00	34.10	2	9,826	0.02%
2024/01/05	4	34.38	1	34.50	34.30	3	9,894	0.03%
2024/01/04	10	34.68	13	35.22	34.60	-3	9,942	-0.03%
2024/01/03	10	34.82	5	35.23	34.70	5	10,003	0.05%
2024/01/02	0	0.00	12	34.95	35.00	-12	9,946	-0.12%
2023/12/29	30	34.79	0	0.00	34.50	30	9,959	0.30%
2023/12/28	12	34.99	21	35.13	35.00	-9	9,956	-0.09%
2023/12/27	3	34.12	0	0.00	34.00	3	10,054	0.03%
2023/12/26	1	33.95	5	33.90	33.95	-4	10,500	-0.04%
2023/12/25	3	33.77	1	33.75	33.75	2	11,418	0.02%
2023/12/22	1	33.90	6	33.98	33.90	-5	11,866	-0.04%
2023/12/21	8	34.32	1	34.35	34.30	7	12,507	0.06%
2023/12/20	2	33.93	3.4	33.91	34.20	-1.4	12,617	-0.01%
2023/12/19	5	33.47	4	33.44	33.45	1	12,665	0.01%
2023/12/18	8.1	34.25	3	34.00	33.90	5.1	12,681	0.04%
2023/12/15	9.2	34.89	4	34.98	34.40	5.2	12,693	0.04%
2023/12/14	10.2	34.75	7.1	34.80	34.55	3.1	12,628	0.02%
2023/12/13	23.2	34.96	10	35.13	34.85	13.2	12,503	0.11%
2023/12/12	17	36.18	8.1	36.40	35.60	8.9	12,373	0.07%
2023/12/11	25.4	36.48	15	36.21	35.80	10.4	11,967	0.09%
2023/12/08	18	35.75	15	35.83	35.60	3	11,478	0.03%
2023/12/07	41	35.52	92.1	34.99	35.95	-51.1	11,007	-0.46%
2023/12/06	0.3	33.85	2	34.00	33.95	-1.7	10,073	-0.02%
2023/12/05	2.3	33.28	0	0.00	33.45	2.3	10,041	0.02%
2023/12/04	77.2	34.25	317	34.46	33.95	-239.8	9,961	-2.41%	大賣/鉅額交易
2023/12/01	1	33.95	0	34.05	33.90	1	9,871	0.01%
2023/11/30	5	34.14	8	34.17	34.05	-3	9,922	-0.03%
2023/11/29	30	34.20	14	34.44	34.25	16	9,996	0.16%
2023/11/28	0	0.00	45.1	34.38	34.45	-45.1	10,079	-0.45%
2023/11/27	297.2	34.24	32	34.33	34.00	265.2	10,284	2.58%	大買/鉅額交易
2023/11/24	36.2	34.39	33	34.60	34.20	3.2	10,226	0.03%
2023/11/22	2	33.68	3	33.60	33.55	-1	9,990	-0.01%
2023/11/21	9	33.77	38	33.89	33.70	-29	10,061	-0.29%
2023/11/20	1	33.70	2	33.55	33.50	-1	10,060	-0.01%
2023/11/17	2	33.25	5	33.35	33.25	-3	10,102	-0.03%
2023/11/16	8	32.91	3	33.00	33.00	5	10,190	0.05%
2023/11/15	6	32.70	23	32.77	32.75	-17	10,289	-0.17%
2023/11/14	11	32.10	2	32.15	32.05	9	10,528	0.09%
2023/11/13	0	0.00	3	32.28	32.45	-3	10,919	-0.03%
2023/11/10	19	32.25	10	32.31	32.25	9	11,057	0.08%
2023/11/09	2	32.60	4	32.75	32.55	-2	11,263	-0.02%
2023/11/08	18	32.71	0	0.00	32.60	18	11,569	0.16%
2023/11/07	2	33.20	2	33.20	33.15	0	11,769	0.00%
2023/11/06	0	0.00	10	33.50	33.45	-10	12,119	-0.08%
2023/11/03	3	32.85	31	32.98	32.80	-28	12,498	-0.22%
2023/11/02	3	32.45	24	32.45	32.50	-21	12,697	-0.17%
2023/11/01	30	31.91	0	0.00	31.90	30	13,002	0.23%
2023/10/31	3.1	32.06	2	32.00	32.00	1.1	13,902	0.01%
2023/10/30	3	33.03	0	32.71	32.80	3	16,190	0.02%
2023/10/27	30	32.90	7	32.98	32.80	23	16,241	0.14%
2023/10/26	1	32.85	1	33.05	32.80	0	16,488	0.00%
2023/10/25	3	33.65	0	0.00	33.45	3	16,712	0.02%
2023/10/24	2	33.35	1	33.25	33.40	1	16,883	0.01%
2023/10/23	2	33.10	32	33.25	33.05	-30	17,175	-0.17%
2023/10/20	8	32.41	4	32.20	32.10	4	17,530	0.02%
2023/10/19	24	32.80	5	32.80	32.80	19	18,760	0.10%
2023/10/18	79	33.15	6	33.15	32.90	73	19,514	0.37%
2023/10/17	4	34.11	2.1	33.72	33.60	1.9	19,983	0.01%
2023/10/16	0.3	34.35	25	34.27	34.25	-24.8	20,170	-0.12%
2023/10/13	4	35.11	0	0.00	34.95	4	21,179	0.02%
2023/10/12	2	35.40	12	35.52	35.50	-10	22,483	-0.04%
2023/10/11	16	35.58	0	0.00	35.35	16	22,863	0.07%
2023/10/06	14	36.67	1	36.45	36.40	13	23,403	0.06%
2023/10/05	2	37.25	6	36.98	36.90	-4	23,809	-0.02%
2023/10/04	70	37.05	1	36.85	36.85	69	24,245	0.28%
2023/10/03	82	38.29	12	38.15	37.75	70	24,742	0.28%
2023/10/02	60	39.08	21.1	38.72	38.60	38.9	24,700	0.16%
2023/09/28	10	37.67	53	37.50	38.45	-43	24,534	-0.18%
2023/09/27	12	36.67	30	36.92	36.70	-18	24,392	-0.07%
2023/09/26	26	36.63	76	36.45	36.35	-50	24,300	-0.21%
2023/09/25	28	34.88	6	35.22	35.25	22	24,137	0.09%
2023/09/22	3.3	33.74	7	34.08	34.40	-3.7	24,427	-0.02%
2023/09/21	7	33.69	6	33.53	33.45	1	24,577	0.00%
2023/09/20	4.1	33.83	1	34.05	34.10	3.1	24,714	0.01%
2023/09/19	18	34.26	0	0.00	34.10	18	25,156	0.07%
2023/09/18	11.2	34.86	1	34.85	34.65	10.2	25,310	0.04%
2023/09/15	23	35.11	29	35.06	35.10	-6	25,673	-0.02%
2023/09/14	10	34.82	12	34.75	34.85	-2	25,991	-0.01%
2023/09/13	17	34.44	3.2	34.73	34.40	13.8	26,462	0.05%
2023/09/12	6	35.03	3	34.90	34.80	3	27,933	0.01%
2023/09/11	20	35.34	3	35.17	35.15	17	28,871	0.06%
2023/09/08	6	35.99	1	36.05	35.95	5	29,379	0.02%
2023/09/07	0	0.00	2	36.45	36.35	-2	30,161	-0.01%
2023/09/06	1	36.30	3	36.53	36.25	-2	31,062	-0.01%
2023/09/05	18	36.15	10	36.55	36.10	8	32,646	0.02%
2023/09/04	3	36.57	8	36.93	36.45	-5	35,956	-0.01%
2023/09/01	9	36.67	0	0.00	36.45	9	38,926	0.02%
2023/08/31	2	36.35	20	36.50	36.95	-18	42,430	-0.04%
2023/08/30	3	35.88	8	35.97	35.75	-5	43,137	-0.01%
2023/08/29	9	35.20	9	35.45	35.50	0	43,762	0.00%
2023/08/28	7	35.34	2	35.13	35.15	5	43,860	0.01%
2023/08/25	9	35.58	5	36.05	36.00	4	43,928	0.01%
2023/08/24	25.1	36.03	23	36.19	35.85	2.1	44,056	0.00%
2023/08/23	5	35.81	2	35.90	35.90	3	44,190	0.01%
2023/08/22	20	36.08	21	35.82	35.85	-1	44,503	0.00%
2023/08/21	19	36.41	2	36.30	36.35	17	44,699	0.04%
2023/08/18	18	36.28	15	36.01	36.00	3	44,769	0.01%
2023/08/17	26	35.97	36	35.71	36.15	-10	44,812	-0.02%
2023/08/16	6	34.11	0	0.00	35.15	6	45,047	0.01%
2023/08/15	9	34.29	14	34.39	34.70	-5	45,745	-0.01%
2023/08/14	29	33.89	53	33.64	33.60	-24	46,303	-0.05%
2023/08/11	18	35.28	48	34.79	34.65	-30	46,414	-0.06%
2023/08/10	29	35.96	0	0.00	35.70	29	46,556	0.06%
2023/08/09	41	37.07	41	37.49	36.85	0	46,722	0.00%
2023/08/08	2	37.03	3	36.80	36.55	-1	46,782	0.00%
2023/08/07	23	36.72	48	36.76	37.00	-25	47,425	-0.05%
2023/08/04	152	37.55	68	37.31	37.35	84	48,362	0.17%	大買/
2023/08/02	151	39.48	242.6	39.67	39.25	-91.6	48,205	-0.19%	大買/大賣/
2023/08/01	1	37.55	2	37.55	37.50	-1	46,944	0.00%
2023/07/31	1	37.95	5	37.83	37.65	-4	48,426	-0.01%
2023/07/28	27	38.03	20	38.04	38.05	7	50,109	0.01%
2023/07/27	63	38.35	57	38.55	38.55	6	50,332	0.01%
2023/07/26	84	39.00	45	39.15	38.35	39	50,990	0.08%
2023/07/25	81	39.07	102.5	39.15	39.25	-21.5	50,730	-0.04%	大賣/
2023/07/24	168	40.75	219	39.36	38.80	-51	50,319	-0.10%	大買/大賣/
2023/07/21	103	39.79	103.8	39.81	39.75	-0.8	49,129	0.00%	大買/大賣/
2023/07/20	26	39.31	43	39.19	39.60	-17	48,499	-0.04%
2023/07/19	13	38.05	10	38.16	38.25	3	48,038	0.01%
2023/07/18	46	39.69	48	39.46	38.55	-2	47,915	0.00%
2023/07/17	114	39.24	164.1	39.72	39.45	-50.1	47,115	-0.11%	大買/大賣/
2023/07/14	22	37.90	10	37.79	37.60	12	46,247	0.03%
2023/07/13	42	38.83	14	38.47	38.05	28	46,233	0.06%
2023/07/12	26	39.55	21	39.32	39.40	5	45,854	0.01%
2023/07/11	8	39.42	16	39.44	38.70	-8	46,018	-0.02%
2023/07/10	32	39.01	65	39.28	38.95	-33	46,535	-0.07%
2023/07/07	79	37.88	76	37.77	37.90	3	47,187	0.01%
2023/07/06	60	38.77	61	38.19	38.10	-1	47,423	0.00%
2023/07/05	103	39.04	119.7	39.21	39.15	-16.7	47,541	-0.04%	大買/大賣/
2023/07/04	84	38.93	68	38.24	38.25	16	47,450	0.03%
2023/07/03	51	39.06	121	38.76	38.60	-70	47,692	-0.15%	大賣/
2023/06/30	32	38.47	35.1	38.43	38.60	-3.1	47,357	-0.01%
2023/06/29	8	37.33	15	37.37	37.40	-7	47,382	-0.01%
2023/06/28	17	36.82	6	37.04	36.75	11	47,669	0.02%
2023/06/27	41	37.76	18.1	38.05	36.95	22.9	47,668	0.05%
2023/06/26	8	38.01	3	38.08	38.10	5	48,044	0.01%
2023/06/21	49	38.20	9	38.33	38.00	40	48,710	0.08%
2023/06/20	32	38.46	17	38.51	38.70	15	48,365	0.03%
2023/06/19	62	38.40	20	38.74	38.15	42	48,045	0.09%
2023/06/16	192	39.05	160	39.36	38.50	32	47,705	0.07%	大買/大賣/
2023/06/15	114	37.95	221	37.30	38.10	-107	46,305	-0.23%	大買/大賣/鉅額交易
2023/06/14	62	38.15	13	37.94	37.60	49	45,571	0.11%
2023/06/13	45	37.82	18.1	37.79	37.80	26.9	45,133	0.06%
2023/06/12	32	38.78	18	38.80	38.40	14	44,542	0.03%
2023/06/09	83.1	39.81	89	39.52	39.50	-5.9	43,814	-0.01%
2023/06/08	227	40.44	184.1	40.77	40.50	42.9	42,292	0.10%	大買/大賣/
2023/06/07	155	38.09	171.9	38.09	39.20	-16.9	39,128	-0.04%	大買/大賣/
2023/06/06	84	36.25	61.6	36.25	35.65	22.4	36,364	0.06%
2023/06/05	21	33.77	118.4	33.22	34.80	-97.4	33,276	-0.29%	大賣/
2023/06/02	27	31.86	60.1	31.81	31.65	-33.1	32,861	-0.10%
2023/06/01	6.6	30.87	13	31.19	30.85	-6.4	32,232	-0.02%
2023/05/31	6	30.58	33	30.93	31.10	-27	32,140	-0.08%
2023/05/30	18	30.65	0	0.00	30.50	18	32,073	0.06%
2023/05/29	7	31.11	11	31.25	31.00	-4	31,878	-0.01%
2023/05/26	36	30.63	14	30.81	30.75	22	31,692	0.07%
2023/05/25	107.7	31.84	12	32.08	31.20	95.7	31,400	0.30%	大買/
2023/05/24	33	31.56	6	31.60	31.60	27	31,212	0.09%
2023/05/23	32	31.68	10.5	31.79	31.75	21.5	31,263	0.07%
2023/05/22	73	31.60	86.1	31.67	31.80	-13.1	31,141	-0.04%
2023/05/19	75	31.66	57	31.77	31.25	18	30,602	0.06%
2023/05/18	27	31.42	66	31.31	31.35	-39	30,165	-0.13%
2023/05/17	27	30.87	31.1	30.87	30.50	-4.1	29,950	-0.01%
2023/05/16	18	30.49	30.4	30.51	30.60	-12.4	29,520	-0.04%
2023/05/15	57	30.03	19	30.12	30.25	38	29,140	0.13%
2023/05/12	49	29.60	133	29.55	29.55	-84	28,650	-0.29%	大賣/
2023/05/11	49	29.60	133	29.55	28.95	-84	28,352	-0.30%	大賣/
2023/05/10	74	30.94	66.5	30.98	30.90	7.5	27,516	0.03%
2023/05/09	64	30.61	29.3	30.22	30.05	34.7	26,294	0.13%
2023/05/08	47	32.01	48.4	31.66	32.00	-1.4	25,548	-0.01%
2023/05/05	48	31.54	81	31.44	31.30	-33	24,560	-0.13%
2023/05/04	103	30.59	122.6	31.01	31.00	-19.6	23,319	-0.08%	大買/大賣/
2023/05/03	58	28.93	58.5	28.90	28.95	-0.5	22,140	0.00%
2023/05/02	34	28.91	155	28.75	29.20	-121	22,145	-0.55%	大賣/鉅額交易
2023/04/28	10	27.45	2	27.45	27.40	8	21,305	0.04%
2023/04/27	13	27.12	12	27.07	27.05	1	21,187	0.00%
2023/04/26	8	26.99	1	26.90	27.10	7	21,097	0.03%
2023/04/25	12	27.26	38	27.28	27.30	-26	20,958	-0.12%
2023/04/24	6	27.84	13	27.73	27.80	-7	20,783	-0.03%
2023/04/21	49	27.59	4.7	27.32	27.10	44.3	20,617	0.21%
2023/04/20	15	27.66	8	27.74	27.80	7	20,428	0.03%
2023/04/19	64	28.30	75.1	28.47	28.40	-11.1	20,163	-0.06%
2023/04/18	95	27.82	15	27.84	27.45	80	19,694	0.41%
2023/04/17	66	28.36	41	28.72	28.40	25	19,352	0.13%
2023/04/14	21	28.90	17.2	29.00	28.60	3.8	19,482	0.02%
2023/04/13	130.1	28.62	21	28.56	28.70	109.1	18,938	0.58%	大買/鉅額交易
2023/04/12	115	28.43	196.1	28.56	28.70	-81.1	17,837	-0.45%	大買/大賣/
2023/04/11	95.2	27.43	36	27.73	27.35	59.2	16,489	0.36%
2023/04/10	26	27.11	17	27.14	26.85	9	15,894	0.06%
2023/04/07	24	27.01	31	27.17	27.20	-7	15,446	-0.05%
2023/04/06	7	27.03	37	26.95	26.75	-30	14,737	-0.20%
2023/03/31	5	26.07	1	26.10	25.85	4	14,106	0.03%
2023/03/30	50	26.50	14	26.38	26.15	36	13,930	0.26%
2023/03/29	31	26.39	30.1	26.57	26.55	0.9	13,503	0.01%
2023/03/28	4	25.65	22	25.57	25.50	-18	12,991	-0.14%
2023/03/27	25.2	26.86	68.2	27.18	26.25	-43	12,779	-0.34%
2023/03/24	36	26.31	146	26.17	26.15	-110	11,861	-0.93%	大賣/鉅額交易
2023/03/23	0	0.00	1	25.05	25.05	-1	10,985	-0.01%
2023/03/22	2	24.78	6	24.76	24.75	-4	11,030	-0.04%
2023/03/21	25	25.26	4	25.40	25.00	21	10,986	0.19%
2023/03/20	2	25.35	4	25.05	25.20	-2	10,938	-0.02%
2023/03/17	26	25.03	1	25.90	24.95	25	10,975	0.23%
2023/03/16	73	25.55	1	25.25	25.40	72	10,732	0.67%
2023/03/15	27	26.10	61	26.14	26.05	-34	10,642	-0.32%
2023/03/14	12	25.22	25	25.38	25.55	-13	10,649	-0.12%
2023/03/13	6	24.84	0	0.00	24.80	6	10,504	0.06%
2023/03/10	24.1	25.14	5	25.03	24.95	19.1	10,655	0.18%
2023/03/09	35.5	26.38	29	26.11	26.20	6.5	10,463	0.06%
2023/03/08	82	26.08	97	26.10	27.05	-15	10,247	-0.15%
2023/03/07	5	25.83	110.2	25.92	25.80	-105.2	9,690	-1.09%	大賣/鉅額交易
2023/03/06	5.1	24.94	17	25.09	24.90	-11.9	9,105	-0.13%
2023/03/03	6	24.81	3.1	24.70	24.60	2.9	8,982	0.03%
2023/03/02	0	0.00	4.3	24.79	24.90	-4.3	8,879	-0.05%
2023/03/01	0	0.00	5	23.99	24.15	-5	8,746	-0.06%
2023/02/24	2	24.45	1	24.30	24.25	1	8,686	0.01%
2023/02/23	4	24.74	2	24.85	24.60	2	8,618	0.02%
2023/02/22	49	25.14	17	25.01	24.90	32	8,528	0.38%
2023/02/21	5	25.05	6	25.30	25.20	-1	8,367	-0.01%
2023/02/20	7	24.90	11	25.13	25.05	-4	8,186	-0.05%
2023/02/17	2	24.40	4	24.33	24.35	-2	8,247	-0.02%
2023/02/16	38	24.80	41.2	24.81	24.50	-3.2	8,317	-0.04%
2023/02/15	36	24.33	35	24.24	24.40	1	7,883	0.01%
2023/02/14	6	23.19	4	23.20	23.15	2	7,305	0.03%
2023/02/13	1	23.10	0	0.00	23.30	1	7,282	0.01%
2023/02/10	1	23.30	5	23.35	23.30	-4	7,222	-0.06%
2023/02/09	10	23.66	14	24.02	23.60	-4	7,214	-0.06%
2023/02/08	7	23.41	0	0.00	23.25	7	7,010	0.10%
2023/02/07	2	23.08	2	23.28	23.50	0	6,953	0.00%
2023/02/06	3	23.40	1	23.35	23.15	2	6,919	0.03%
2023/02/03	4	23.55	2	23.40	23.50	2	6,878	0.03%
2023/02/02	16	24.10	28.5	23.92	23.95	-12.5	6,752	-0.18%
2023/02/01	42	23.91	27	24.15	24.10	15	6,397	0.23%
2023/01/31	17	22.10	16	22.29	23.00	1	5,630	0.02%
2023/01/30	2	21.15	2	21.15	21.15	0	5,137	0.00%
2023/01/17	0	0.00	0	20.50	20.55	0	5,089	0.00%
2023/01/12	3	20.80	4	20.73	20.65	-1	5,133	-0.02%
2023/01/11	12	20.58	14	20.50	20.50	-2	5,090	-0.04%
2023/01/10	8	20.60	10	20.45	20.45	-2	5,085	-0.04%
2023/01/09	0	0.00	110	20.83	20.80	-110	5,067	-2.17%	大賣/鉅額交易
2023/01/06	19	20.97	4	20.80	20.80	15	5,054	0.30%
2023/01/05	5	21.33	21	21.26	21.25	-16	5,063	-0.32%
2023/01/04	164	21.75	40.5	21.73	21.50	123.5	4,984	2.48%	大買/鉅額交易
2023/01/03	14	20.96	17	20.86	20.85	-3	4,544	-0.07%
2022/12/28	0.5	20.70	0	0.00	20.30	0.5	4,373	0.01%
2022/12/23	0	0.00	1.1	20.36	20.50	-1.1	4,347	-0.03%
2022/12/22	2	20.40	3.1	20.59	20.40	-1.1	4,360	-0.03%
2022/12/21	2	20.40	23.2	20.61	20.25	-21.2	4,403	-0.48%
2022/12/20	5.5	19.73	2	20.05	19.75	3.5	4,355	0.08%
2022/12/19	8	20.20	0	0.00	20.15	8	4,377	0.18%
2022/12/15	0	0.00	17	20.91	20.95	-17	4,337	-0.39%
2022/12/14	0	0.00	1	20.90	20.75	-1	4,303	-0.02%
2022/12/13	1	20.50	0	0.00	20.50	1	4,265	0.02%
2022/12/09	4	20.68	5	20.83	20.80	-1	4,192	-0.02%
2022/12/08	1	20.25	0	0.00	20.20	1	4,016	0.02%
2022/12/07	8.2	20.19	0	0.00	20.00	8.2	3,986	0.20%
2022/12/06	25	21.06	25	20.87	20.75	0	3,905	0.00%
2022/12/05	1	20.50	2	20.70	20.60	-1	3,654	-0.03%
2022/12/02	57	20.32	75	20.52	20.65	-18	3,587	-0.50%
2022/11/30	5	19.75	9	19.50	19.70	-4	3,315	-0.12%
2022/11/29	1	18.65	7	18.99	19.05	-6	3,186	-0.19%
2022/11/28	0	0.00	1	18.70	18.80	-1	3,193	-0.03%
2022/11/25	7	18.91	28	18.87	18.65	-21	3,240	-0.65%
2022/11/24	0	0.00	19.2	18.76	18.80	-19.2	3,240	-0.59%
2022/11/23	0	0.00	5	18.65	18.75	-5	3,269	-0.15%
2022/11/21	1	18.55	4	18.70	18.55	-3	3,392	-0.09%
2022/11/18	4	18.50	0	0.00	18.50	4	3,406	0.12%
2022/11/17	3	18.97	0	0.00	19.00	3	3,389	0.09%
2022/11/16	8	19.09	13	19.00	18.95	-5	3,367	-0.15%
2022/11/15	7	19.26	16	19.51	19.40	-9	3,289	-0.27%
2022/11/14	12	18.30	45.1	18.39	18.90	-33.1	2,968	-1.11%
2022/11/09	5	17.52	1	17.50	17.50	4	2,813	0.14%
2022/11/08	12	17.53	3	17.50	17.45	9	2,842	0.32%
2022/11/07	11	17.60	4.3	17.57	17.55	6.7	2,843	0.24%
2022/11/02	2	17.00	0	0.00	17.00	2	2,906	0.07%
2022/10/27	5	16.75	0	0.00	16.85	5	3,447	0.15%
2022/10/26	5	16.55	0	0.00	16.50	5	3,476	0.14%
2022/10/24	11	16.99	1	17.00	16.75	10	3,550	0.28%
2022/10/20	0.1	16.04	0	0.00	16.55	0.1	3,560	0.00%
2022/10/18	8	16.46	0	0.00	16.50	8	3,638	0.22%
2022/10/17	0	0.00	0	16.10	16.30	0	3,648	0.00%
2022/10/14	2	16.35	10.6	16.36	16.35	-8.6	3,670	-0.23%
2022/10/13	2	16.25	5.7	15.91	15.90	-3.7	3,697	-0.10%
2022/10/11	1	17.35	0.1	17.45	17.25	0.9	3,661	0.03%
2022/10/07	1.5	18.33	15	18.20	18.15	-13.5	3,654	-0.37%
2022/10/05	3	18.62	0.1	18.65	18.50	2.9	3,744	0.08%
2022/10/04	0	0.00	5.1	18.45	18.40	-5.1	3,854	-0.13%
2022/10/03	0	0.00	20	18.00	18.10	-20	3,918	-0.51%
2022/09/30	6	17.89	8	17.98	18.20	-2	3,968	-0.05%
2022/09/29	1	18.60	20	18.30	18.40	-19	4,014	-0.47%
2022/09/28	7.3	18.28	10	18.25	17.85	-2.7	4,154	-0.07%
2022/09/26	3	19.58	0	0.00	19.30	3	4,277	0.07%
2022/09/23	90	20.38	30	20.10	20.20	60	4,572	1.31%
2022/09/22	1	20.15	0	0.00	20.25	1	4,718	0.02%
2022/09/21	15	20.72	0	0.00	20.35	15	4,934	0.30%
2022/09/20	10	20.75	11	20.78	20.75	-1	5,447	-0.02%
2022/09/19	2	20.70	10	20.45	20.60	-8	5,664	-0.14%
2022/09/16	0	0.00	10	20.30	20.05	-10	5,833	-0.17%
2022/09/15	2	20.20	1	20.10	20.05	1	5,882	0.02%
2022/09/14	7	20.01	0	0.00	20.10	7	6,010	0.12%
2022/09/13	10	20.41	0	0.00	20.45	10	6,039	0.17%
2022/09/12	0	0.00	1.2	20.32	20.35	-1.2	6,108	-0.02%
2022/09/08	4	20.04	5	20.05	20.05	-1	6,167	-0.02%
2022/09/06	5	20.18	0	0.00	20.15	5	6,350	0.08%
2022/09/05	1	20.55	1	20.60	20.60	0	6,376	0.00%
2022/09/01	4	21.28	0	0.00	21.30	4	6,396	0.06%
2022/08/30	0	0.00	1	22.10	22.05	-1	6,416	-0.02%
2022/08/29	12	21.86	0	0.00	21.70	12	6,421	0.19%
2022/08/24	3	23.35	0	23.30	23.30	3	6,494	0.05%
2022/08/22	20	23.28	30	23.33	23.20	-10	6,962	-0.14%
2022/08/19	1	22.90	0	0.00	23.15	1	7,041	0.01%
2022/08/18	0	0.00	4	23.10	23.15	-4	7,114	-0.06%
2022/08/17	1	22.80	4	22.85	23.00	-3	7,267	-0.04%
2022/08/16	1	22.80	0	0.00	22.70	1	7,405	0.01%
2022/08/15	0	0.00	1	22.95	22.80	-1	7,460	-0.01%
2022/08/10	1	22.20	8	22.09	22.25	-7	7,677	-0.09%
2022/08/09	0	0.00	1	21.55	21.75	-1	7,728	-0.01%
2022/08/04	31	20.41	60	20.51	20.50	-29	8,081	-0.36%
2022/08/03	36	21.72	12	22.13	21.25	24	8,271	0.29%
2022/08/02	3	23.37	2	23.65	23.35	1	8,078	0.01%
2022/08/01	0	0.00	1	23.90	23.85	-1	8,278	-0.01%
2022/07/29	1	23.85	1	23.80	23.80	0	8,336	0.00%
2022/07/28	41	23.89	11	23.85	23.65	30	8,409	0.36%
2022/07/27	0	0.00	0	23.40	23.60	0	8,452	0.00%
2022/07/26	1.1	23.52	0	0.00	23.50	1.1	8,758	0.01%
2022/07/25	10	24.10	10	24.15	23.80	0	9,126	0.00%
2022/07/21	0	0.00	2	23.30	23.40	-2	9,984	-0.02%
2022/07/18	0	0.00	1	23.50	23.60	-1	11,890	-0.01%
2022/07/15	3	23.22	2	23.15	23.20	1	12,261	0.01%
2022/07/14	1	23.20	0	0.00	23.25	1	12,674	0.01%
2022/07/13	1	22.70	4	22.86	22.90	-3	13,397	-0.02%
2022/07/12	4	22.49	1	22.25	22.15	3	13,715	0.02%
2022/07/11	2	23.48	1	23.50	23.40	1	14,595	0.01%
2022/07/08	1	24.00	7	24.32	24.05	-6	15,072	-0.04%
2022/07/07	2	23.85	0	0.00	24.05	2	15,408	0.01%
2022/07/06	23	24.22	8	24.43	23.60	15	15,750	0.10%
2022/07/05	7	25.10	1	25.50	25.05	6	16,188	0.04%
2022/07/04	36	25.33	25	25.30	24.95	11	16,491	0.07%
2022/07/01	57	25.52	33	25.78	25.15	24	16,686	0.14%
2022/06/30	11.1	25.90	3.1	25.97	25.90	8	16,644	0.05%
2022/06/29	50	26.31	3	26.12	26.00	47	16,923	0.28%
2022/06/28	63	26.04	68	26.22	26.30	-5	17,658	-0.03%
2022/06/27	9	25.58	11	25.70	25.65	-2	17,437	-0.01%
2022/06/24	6	24.49	31.1	24.65	25.05	-25.1	17,648	-0.14%
2022/06/23	6	23.33	2	23.18	23.30	4	18,132	0.02%
2022/06/22	22	23.44	21	23.26	23.10	1	18,417	0.01%
2022/06/21	2	23.03	0	0.00	23.40	2	19,090	0.01%
2022/06/20	3	23.20	3	22.92	22.65	0	19,275	0.00%
2022/06/17	5	23.45	0	0.00	23.50	5	19,820	0.03%
2022/06/16	3	24.03	0	0.00	23.70	3	20,589	0.01%
2022/06/15	13	24.30	10	25.10	24.30	3	20,702	0.01%
2022/06/14	13	23.91	0	0.00	24.30	13	21,396	0.06%
2022/06/13	3	24.23	2	24.15	24.15	1	22,083	0.00%
2022/06/09	1	24.90	0	0.00	25.20	1	22,105	0.00%
2022/06/08	4	25.20	0	0.00	25.00	4	22,093	0.02%
2022/06/07	7	25.31	3	25.25	25.35	4	22,136	0.02%
2022/06/06	4	25.55	0	0.00	25.45	4	22,251	0.02%
2022/06/02	4	25.64	8	25.66	25.55	-4	22,264	-0.02%
2022/06/01	2	26.05	10	26.15	26.15	-8	22,225	-0.04%
2022/05/31	8	26.49	3	26.68	26.40	5	22,239	0.02%
2022/05/30	0	0.00	18.8	26.39	26.35	-18.8	21,982	-0.09%
2022/05/27	6	25.33	0	25.55	25.30	6	21,776	0.03%
2022/05/26	2	25.63	1	25.35	25.35	1	21,679	0.00%
2022/05/25	4	25.48	5	25.59	25.60	-1	21,588	0.00%
2022/05/24	3	25.13	12	25.32	25.10	-9	21,447	-0.04%
2022/05/23	0	0.00	2	25.75	25.85	-2	21,266	-0.01%
2022/05/20	7	25.63	1	26.00	25.40	6	21,200	0.03%
2022/05/19	2	24.95	1	25.60	25.55	1	21,124	0.00%
2022/05/18	1	25.35	0	0.00	25.60	1	21,041	0.00%
2022/05/17	7	25.28	29.2	24.98	25.20	-22.2	20,905	-0.11%
2022/05/16	0	0.00	22	24.70	24.75	-22	20,794	-0.11%
2022/05/13	13	24.31	4.3	24.48	24.60	8.7	20,704	0.04%
2022/05/12	18	24.22	11	24.07	23.50	7	20,552	0.03%
2022/05/11	24	24.75	14	24.60	24.35	10	20,338	0.05%
2022/05/10	10	26.08	9	25.98	26.00	1	19,990	0.01%
2022/05/09	9	25.93	5	26.07	25.85	4	19,871	0.02%
2022/05/06	21	26.94	4	26.98	27.00	17	19,662	0.09%
2022/05/05	6	27.74	10	28.06	27.55	-4	19,592	-0.02%
2022/05/04	6	27.51	6	27.63	27.45	0	19,507	0.00%
2022/05/03	10	27.60	7	27.46	27.45	3	19,425	0.02%
2022/04/29	47	28.51	31	28.47	28.35	16	19,134	0.08%
2022/04/28	45.1	29.69	43.3	29.32	29.05	1.8	18,765	0.01%
2022/04/27	47	29.80	11	29.84	29.75	36	18,340	0.20%
2022/04/26	41.7	30.07	55	30.03	29.95	-13.3	17,840	-0.07%
2022/04/25	18.3	28.58	7	28.29	28.45	11.3	16,770	0.07%
2022/04/22	45.3	30.04	43	30.14	30.10	2.3	16,309	0.01%
2022/04/21	10.2	29.97	7.8	30.16	29.70	2.4	15,852	0.02%
2022/04/20	19	30.74	11	30.47	30.30	8	15,463	0.05%
2022/04/19	67	30.34	85.4	30.32	30.80	-18.4	15,050	-0.12%
2022/04/18	14	30.17	1	30.05	29.90	13	14,302	0.09%
2022/04/15	67	30.92	73	30.42	30.35	-6	13,943	-0.04%
2022/04/14	10	29.55	36.1	29.65	30.15	-26.1	12,986	-0.20%
2022/04/13	24	29.10	29	29.26	29.30	-5	12,442	-0.04%
2022/04/12	27	29.07	14	29.32	29.10	13	12,085	0.11%
2022/04/11	62.5	29.14	36	29.62	28.90	26.5	11,717	0.23%
2022/04/08	3	29.02	28.4	29.39	29.35	-25.4	11,133	-0.23%
2022/04/07	27	28.97	1.1	29.12	28.15	25.9	10,734	0.24%
2022/04/06	8	29.32	5	29.54	29.60	3	10,485	0.03%
2022/04/01	21	28.97	30	29.19	29.00	-9	10,204	-0.09%
2022/03/31	44.1	29.46	52	29.34	28.75	-7.9	9,773	-0.08%
2022/03/30	7.6	28.34	13	28.51	28.45	-5.5	8,828	-0.06%
2022/03/29	10	28.81	18.1	28.66	28.65	-8.1	8,542	-0.09%
2022/03/28	38	28.43	46	28.65	28.75	-8	8,081	-0.10%
2022/03/25	4	27.95	4	28.13	27.80	0	7,382	0.00%
2022/03/24	16	27.81	14.4	27.78	27.75	1.6	7,265	0.02%
2022/03/23	6	27.00	7.4	27.06	27.10	-1.3	6,549	-0.02%
2022/03/22	13.2	27.11	7.5	27.11	27.45	5.7	6,329	0.09%
2022/03/21	43	26.79	55	26.99	27.00	-12	5,717	-0.21%
2022/03/18	3	25.75	3	25.45	25.30	0	4,929	0.00%
2022/03/17	8.4	25.50	3	25.78	25.80	5.4	4,815	0.11%
2022/03/16	4	25.56	17	25.71	26.25	-13	3,987	-0.33%
2022/03/15	1	23.90	2	24.43	23.90	-1	3,310	-0.03%
2022/03/14	1	24.45	2	24.40	24.45	-1	3,279	-0.03%
2022/03/10	15	24.23	10	24.28	24.15	5	3,261	0.15%
2022/03/09	1	24.40	9	24.42	24.45	-8	3,206	-0.25%
2022/03/08	12.1	23.12	0	0.00	22.85	12.1	3,085	0.39%
2022/03/07	3	23.80	14	24.56	23.70	-11	3,046	-0.36%
2022/03/04	23	24.52	10	24.78	24.45	13	3,021	0.43%
2022/03/03	3	24.20	1	24.25	24.30	2	2,939	0.07%
2022/03/02	1	23.90	0	0.00	23.90	1	2,971	0.03%
2022/03/01	1	23.85	1	23.60	23.80	0	2,968	0.00%
2022/02/25	3	23.20	1	23.20	23.15	2	3,000	0.07%
2022/02/24	1	23.25	0	0.00	23.15	1	3,058	0.03%
2022/02/23	3	23.80	1	23.75	23.80	2	3,065	0.07%
2022/02/22	2	23.68	0	24.00	23.70	2	3,133	0.06%
2022/02/21	1	24.30	0	24.25	24.20	1	3,242	0.03%
2022/02/18	0	0.00	0	23.95	23.90	0	3,320	0.00%
2022/02/17	1	23.95	4.1	24.01	24.05	-3.1	3,394	-0.09%
2022/02/16	4	23.78	2	23.80	23.75	2	3,657	0.05%
2022/02/14	4	23.64	0	0.00	23.60	4	3,921	0.10%
2022/02/10	0	0.00	1	24.55	24.35	-1	4,307	-0.02%
2022/02/09	0	0.00	1	24.20	24.25	-1	4,462	-0.02%
2022/02/07	1	24.05	5.8	23.86	23.95	-4.8	4,742	-0.10%
2022/01/26	0	0.00	4.5	22.37	22.85	-4.5	5,026	-0.09%
2022/01/25	2	22.60	0	0.00	22.55	2	5,675	0.04%
2022/01/24	6	23.03	0	23.15	22.95	6	6,206	0.10%
2022/01/21	6	23.70	2	23.65	23.50	4	6,222	0.06%
2022/01/19	1	23.85	80.2	23.56	23.95	-79.2	6,273	-1.26%
2022/01/18	22	23.90	20	23.80	23.80	2	6,247	0.03%
2022/01/17	21	23.90	23	23.95	23.95	-2	6,252	-0.03%
2022/01/14	23	24.04	20	23.90	24.00	3	6,330	0.05%
2022/01/13	7	24.58	32	24.37	24.35	-25	6,428	-0.39%
2022/01/12	1	24.30	1	24.15	24.20	0	6,560	0.00%
2022/01/10	0	0.00	0	24.30	24.50	0	6,649	0.00%
2022/01/07	11	24.39	0	0.00	24.30	11	6,820	0.16%
2022/01/06	2	24.68	0	0.00	24.65	2	6,815	0.03%
2022/01/05	0	0.00	1	25.00	24.80	-1	6,871	-0.01%
2022/01/04	10.9	24.60	3	24.65	24.95	7.9	6,905	0.11%
2022/01/03	7.4	24.78	0.2	24.90	24.70	7.2	6,924	0.10%
2021/12/30	3	24.95	0	0.00	24.95	3	6,998	0.04%
2021/12/29	1	24.95	0	0.00	25.05	1	7,137	0.01%
2021/12/28	4	24.74	0	0.00	24.70	4	7,141	0.06%
2021/12/27	4.3	24.88	0	0.00	24.80	4.3	7,259	0.06%
2021/12/23	0	0.00	11	24.97	24.95	-11	7,758	-0.14%
2021/12/22	1	24.80	0	0.00	24.85	1	7,827	0.01%
2021/12/21	4	25.09	0	0.00	25.05	4	7,840	0.05%
2021/12/20	7	25.44	8	25.39	25.35	-1	7,910	-0.01%
2021/12/17	2	24.68	1	24.65	24.65	1	7,703	0.01%
2021/12/16	8	24.30	0	0.00	24.30	8	7,643	0.10%
2021/12/15	38	24.38	34	24.26	24.30	4	7,698	0.05%
2021/12/14	12	24.59	13	24.40	24.20	-1	7,866	-0.01%
2021/12/13	32	24.93	0.2	25.00	24.80	31.8	8,197	0.39%
2021/12/10	23	24.70	0	0.00	24.65	23	8,217	0.28%
2021/12/09	5	24.65	0	0.00	24.55	5	8,237	0.06%
2021/12/07	9	24.09	1	24.15	24.15	8	8,207	0.10%
2021/12/06	2	24.03	0	0.00	24.00	2	8,202	0.02%
2021/12/03	2	24.20	0	0.00	24.10	2	8,231	0.02%
2021/12/02	1	24.30	1	24.15	24.15	0	8,218	0.00%
2021/12/01	3	24.30	2	24.30	24.35	1	8,225	0.01%
2021/11/29	4	24.10	0	0.00	24.25	4	8,258	0.05%
2021/11/26	6.9	24.69	4	24.60	24.55	2.9	8,247	0.03%
2021/11/25	1	25.00	0	0.00	25.00	1	8,236	0.01%
2021/11/23	5	24.88	4	24.86	24.80	1	8,269	0.01%
2021/11/22	3	25.07	0	0.00	25.10	3	8,299	0.04%
2021/11/19	2	25.15	0	0.00	25.05	2	8,309	0.02%
2021/11/18	8	25.37	4	25.45	25.45	4	8,303	0.05%
2021/11/17	5.3	24.86	3	24.75	24.80	2.3	8,230	0.03%
2021/11/16	0	0.00	1	25.10	25.05	-1	8,189	-0.01%
2021/11/15	9	24.99	5	24.98	25.00	4	8,180	0.05%
2021/11/12	3	26.47	15	26.37	26.20	-12	8,018	-0.15%
2021/11/11	0	0.00	1	27.05	27.00	-1	7,911	-0.01%
2021/11/10	13	27.13	3	27.00	27.05	10	7,949	0.13%
2021/11/09	1	27.60	31	27.07	27.60	-30	7,845	-0.38%
2021/11/08	5	27.45	0	0.00	27.25	5	7,679	0.07%
2021/11/05	35	27.52	2.1	28.01	27.35	32.9	7,642	0.43%
2021/11/04	0	0.00	13	27.88	27.90	-13	7,595	-0.17%
2021/11/03	20	27.87	26	28.20	28.05	-6	7,524	-0.08%
2021/11/02	47	27.79	12	27.54	27.75	35	7,250	0.48%
2021/11/01	8	26.83	16	26.51	27.20	-8	6,671	-0.12%
2021/10/29	3	24.80	1	24.80	24.75	2	6,307	0.03%
2021/10/28	1	25.10	1	25.00	25.05	0	6,756	0.00%
2021/10/27	2	24.93	32	24.74	24.85	-30	6,775	-0.44%
2021/10/26	0	0.00	10	25.45	25.10	-10	6,809	-0.15%
2021/10/25	0	0.00	1	25.00	25.05	-1	6,845	-0.01%
2021/10/22	3	25.07	0	0.00	24.80	3	6,955	0.04%
2021/10/21	11	25.83	0	0.00	25.50	11	7,011	0.16%
2021/10/20	4	26.13	6	26.28	26.35	-2	6,926	-0.03%
2021/10/15	4	25.81	6	25.64	25.30	-2	6,979	-0.03%
2021/10/14	5	24.80	15	24.77	24.65	-10	6,956	-0.14%
2021/10/13	11	24.49	3	24.78	24.55	8	7,165	0.11%
2021/10/08	3	26.17	9	26.25	25.85	-6	7,302	-0.08%
2021/10/06	21	25.42	2	25.73	25.55	19	7,528	0.25%
2021/10/05	5	24.60	0	0.00	25.00	5	7,713	0.06%
2021/10/04	6	26.13	0	0.00	24.80	6	7,782	0.08%
2021/10/01	5.1	26.61	3	27.27	26.15	2.1	7,827	0.03%
2021/09/30	14	26.85	3	26.75	26.75	11	7,689	0.14%
2021/09/29	0	0.00	5	26.33	26.55	-5	7,694	-0.06%
2021/09/28	0	0.00	21	26.05	26.20	-21	7,782	-0.27%
2021/09/27	0	0.00	6	25.97	26.35	-6	8,029	-0.07%
2021/09/23	15	25.38	0	0.00	25.20	15	9,097	0.16%
2021/09/22	7	25.24	2	25.15	25.15	5	10,530	0.05%
2021/09/17	10	26.46	5	26.30	25.95	5	11,245	0.04%
2021/09/16	6	27.09	7	27.31	26.95	-1	11,377	-0.01%
2021/09/15	0	0.00	12	26.60	26.60	-12	11,345	-0.11%
2021/09/14	4	25.79	0	0.00	25.80	4	11,464	0.03%
2021/09/13	0	0.00	1	26.15	26.20	-1	11,873	-0.01%
2021/09/10	0	0.00	1	25.55	25.60	-1	12,116	-0.01%
2021/09/08	1	25.05	0	0.00	24.80	1	12,510	0.01%
2021/09/03	1	26.45	1	26.40	26.05	0	13,308	0.00%
2021/09/02	0	0.00	6	26.10	26.25	-6	13,506	-0.04%
2021/09/01	7.2	26.44	0	0.00	26.30	7.2	13,602	0.05%
2021/08/31	0	0.00	3	26.35	26.55	-3	13,779	-0.02%
2021/08/30	9	26.19	5	26.45	26.05	4	14,013	0.03%
2021/08/26	3	25.70	4	26.15	25.55	-1	14,485	-0.01%
2021/08/24	5	25.27	6	25.52	25.35	-1	15,153	-0.01%
2021/08/23	1	25.00	0	0.00	25.15	1	15,967	0.01%
2021/08/20	0	0.00	0	24.00	24.25	0	16,902	0.00%
2021/08/18	0	0.00	5	23.72	25.05	-5	18,007	-0.03%
2021/08/17	3	24.72	2	24.70	24.20	1	18,263	0.01%
2021/08/16	5	24.87	0	0.00	24.75	5	18,509	0.03%
2021/08/13	0	0.00	13	26.28	26.10	-13	18,716	-0.07%
2021/08/12	1	26.80	1	26.95	26.95	0	19,189	0.00%
2021/08/11	1	26.75	0	0.00	26.65	1	20,136	0.00%
2021/08/10	4	27.85	5	27.89	27.45	-1	20,604	0.00%
2021/08/09	1	28.30	3	28.63	28.20	-2	21,128	-0.01%
2021/08/06	1	28.15	1	28.05	28.05	0	21,907	0.00%
2021/08/05	5	28.14	4	28.15	28.15	1	22,721	0.00%
2021/08/04	17	28.89	6	28.79	28.70	11	23,284	0.05%
2021/08/03	24	28.93	12	28.75	29.20	12	24,071	0.05%
2021/08/02	5	27.85	1	27.95	27.90	4	24,733	0.02%
2021/07/30	3	27.48	1	27.85	27.20	2	25,744	0.01%
2021/07/29	6	27.55	1	27.75	27.55	5	28,156	0.02%
2021/07/28	7	26.91	21	27.05	27.00	-14	29,707	-0.05%
2021/07/27	6	27.85	8	28.07	27.75	-2	30,748	-0.01%
2021/07/26	0	0.00	3	27.75	27.70	-3	31,611	-0.01%
2021/07/23	5	27.60	19	27.62	27.70	-14	33,122	-0.04%
2021/07/22	14	27.37	7	27.54	27.05	7	34,888	0.02%
2021/07/21	16.5	27.60	0	0.00	27.25	16.5	36,962	0.04%
2021/07/20	7	28.41	0	0.00	28.10	7	38,096	0.02%
2021/07/19	16	29.28	2	29.00	28.95	14	39,502	0.04%
2021/07/16	6	29.04	6	28.94	28.90	0	41,385	0.00%
2021/07/15	1	28.70	4	28.74	28.95	-3	41,753	-0.01%
2021/07/14	4.3	27.77	54	27.62	27.80	-49.7	42,839	-0.12%
2021/07/13	7	28.62	18	28.66	28.30	-11	43,760	-0.03%
2021/07/12	19	30.03	19	29.83	29.15	0	44,544	0.00%
2021/07/09	0	0.00	45	28.73	28.80	-45	44,484	-0.10%
2021/07/08	2	29.05	2	29.15	29.30	0	44,900	0.00%
2021/07/07	6.2	28.61	2	28.41	28.40	4.1	45,354	0.01%
2021/07/06	18	29.16	30	29.10	29.10	-12	46,245	-0.03%
2021/07/05	6	29.58	13	29.63	29.55	-7	46,413	-0.02%
2021/07/02	101	30.29	19	30.29	29.65	82	46,846	0.18%	大買/
2021/07/01	90	30.60	74	29.93	29.50	16	47,282	0.03%
2021/06/30	38	30.97	15	31.29	30.50	23	46,959	0.05%
2021/06/29	116	30.83	126	30.99	31.30	-10	46,253	-0.02%	大買/大賣/
2021/06/28	62	29.43	51	29.19	29.90	11	44,851	0.02%
2021/06/25	5	28.71	4.8	28.60	28.20	0.2	44,130	0.00%
2021/06/24	9	28.14	100	28.06	28.45	-91	44,060	-0.21%
2021/06/23	91	27.74	37	27.73	27.45	54	43,780	0.12%
2021/06/22	44	27.89	29	27.71	27.70	15	43,618	0.03%
2021/06/21	14	26.66	16	26.73	26.75	-2	43,200	0.00%
2021/06/18	14	27.69	21	27.89	27.55	-7	42,998	-0.02%
2021/06/17	2	28.33	7	28.38	28.45	-5	42,814	-0.01%
2021/06/16	17	29.08	6.2	28.57	28.35	10.8	42,749	0.03%
2021/06/15	4	29.10	11	29.12	29.20	-7	42,399	-0.02%
2021/06/11	17.1	28.69	6	28.89	28.40	11.1	42,182	0.03%
2021/06/09	5	28.68	5	28.78	28.50	0	41,841	0.00%
2021/06/08	25	29.35	15	29.28	28.95	10	41,819	0.02%
2021/06/07	10	28.45	21	28.86	29.00	-11	41,699	-0.03%
2021/06/04	14	29.00	70	29.28	28.70	-56	41,580	-0.13%
2021/06/03	1	30.10	31	29.99	29.65	-30	41,396	-0.07%
2021/06/02	12	29.53	8	29.70	29.65	4	41,181	0.01%
2021/06/01	29	29.07	21	29.08	29.15	8	40,922	0.02%
2021/05/31	269	29.50	272.3	29.81	29.30	-3.3	40,676	-0.01%	大買/大賣/
2021/05/28	97	28.27	120	28.21	28.25	-23	40,142	-0.06%	大賣/
2021/05/27	143	27.19	102	27.17	26.90	41	39,266	0.10%	大買/大賣/
2021/05/26	19	26.12	34	25.98	26.80	-15	38,735	-0.04%
2021/05/25	16	25.82	19	25.59	25.80	-3	38,339	-0.01%
2021/05/24	18	25.39	7.5	25.43	25.65	10.5	38,199	0.03%
2021/05/21	8	25.04	32	25.13	25.30	-24	38,032	-0.06%
2021/05/20	80	25.12	17	25.13	24.55	63	37,934	0.17%
2021/05/19	109.5	25.07	89	25.89	25.90	20.5	37,474	0.05%	大買/
2021/05/18	64	23.58	56	23.71	24.30	8	36,681	0.02%
2021/05/17	39	22.26	55	22.37	22.10	-16	36,245	-0.04%
2021/05/14	101	25.24	87	25.08	24.55	14	35,672	0.04%	大買/
2021/05/13	83	25.58	102.7	25.89	25.35	-19.7	34,903	-0.06%	大賣/
2021/05/12	51	28.84	133	28.65	28.15	-82	34,109	-0.24%	大賣/
2021/05/11	70	32.35	105	32.53	31.25	-35	33,480	-0.10%	大賣/
2021/05/10	246	34.91	154.2	35.02	34.70	91.8	32,591	0.28%	大買/大賣/
2021/05/07	40	34.43	51	34.29	33.40	-11	31,538	-0.03%
2021/05/06	200.2	35.16	137.3	35.33	34.10	63	30,530	0.21%	大買/大賣/
2021/05/05	52	32.93	74.3	33.48	34.10	-22.3	28,108	-0.08%
2021/05/04	65.2	31.31	64	32.39	31.00	1.2	26,584	0.00%
2021/05/03	79.3	34.60	74	34.64	33.00	5.3	25,599	0.02%
2021/04/29	99	34.47	134	34.44	34.50	-35	25,240	-0.14%	大賣/
2021/04/28	202.3	34.69	96	34.82	35.30	106.3	23,841	0.45%	大買/鉅額交易
2021/04/27	123	31.30	115.1	31.61	32.45	7.9	22,174	0.04%	大買/大賣/
2021/04/26	133	28.73	133	29.05	29.65	0	20,154	0.00%	大買/大賣/
2021/04/23	116	27.74	110	27.63	27.00	6	19,023	0.03%	大買/大賣/
2021/04/22	144	26.56	177	26.47	27.10	-33	17,660	-0.19%	大買/大賣/
2021/04/21	24	24.91	37	25.14	24.90	-13	15,604	-0.08%
2021/04/20	185	25.07	139	24.86	25.00	46	15,167	0.30%	大買/大賣/
2021/04/19	147	24.43	124	24.36	24.95	23	14,057	0.16%	大買/大賣/
2021/04/16	75	22.17	40	22.39	22.70	35	13,045	0.27%
2021/04/15	3	21.23	6	21.15	21.15	-3	12,194	-0.02%
2021/04/14	11	20.74	113	20.34	20.70	-102	12,258	-0.83%	大賣/鉅額交易
2021/04/13	15	21.83	15	22.09	21.60	0	11,966	0.00%
2021/04/12	46	22.16	63	22.05	22.20	-17	11,508	-0.15%
2021/04/09	111	20.37	6	20.53	20.55	105	10,573	0.99%	大買/鉅額交易
2021/04/08	24	21.31	67	21.30	21.10	-43	10,310	-0.42%
2021/04/07	67	20.70	62.8	20.76	21.00	4.2	9,823	0.04%
2021/04/06	3	19.80	3	20.05	19.80	0	9,588	0.00%
2021/04/01	0	0.00	1	19.65	19.70	-1	9,580	-0.01%
2021/03/30	98	19.78	11	19.77	19.75	87	9,716	0.90%
2021/03/29	12	19.95	3	19.95	19.90	9	9,995	0.09%
2021/03/26	3	19.52	8	19.52	19.60	-5	10,000	-0.05%
2021/03/25	5	19.24	0	0.00	19.10	5	10,195	0.05%
2021/03/24	3	19.30	0	0.00	19.25	3	10,302	0.03%
2021/03/23	4	19.38	0	0.00	19.30	4	10,399	0.04%
2021/03/22	1	19.75	11	19.69	19.75	-10	10,461	-0.10%
2021/03/19	10	19.21	21	19.18	19.25	-11	10,574	-0.10%
2021/03/18	3	19.52	4	19.45	19.45	-1	10,689	-0.01%
2021/03/17	5	19.56	10	19.43	19.45	-5	10,864	-0.05%
2021/03/16	5	19.65	1	19.80	19.65	4	11,078	0.04%
2021/03/15	0	0.00	2	19.90	19.75	-2	11,333	-0.02%
2021/03/12	10	19.75	2	19.65	19.70	8	11,609	0.07%
2021/03/11	2	19.45	0	0.00	19.35	2	11,871	0.02%
2021/03/10	5	19.16	5	19.54	19.50	0	11,945	0.00%
2021/03/09	4	19.11	13	19.08	19.00	-9	12,019	-0.07%
2021/03/08	1	19.40	3	19.65	19.20	-2	12,130	-0.02%
2021/03/05	5	19.50	0	0.00	19.30	5	12,435	0.04%
2021/03/04	1	20.10	8	20.05	20.05	-7	12,882	-0.05%
2021/03/03	11	20.14	36	20.36	20.20	-25	13,743	-0.18%
2021/03/02	4	19.85	5	20.10	19.70	-1	13,676	-0.01%
2021/02/26	11	20.23	16	20.22	20.05	-5	14,145	-0.04%
2021/02/24	7	20.20	13	20.34	20.00	-6	14,252	-0.04%
2021/02/23	0.3	20.00	3	20.22	20.00	-2.7	14,186	-0.02%
2021/02/22	8	20.09	23	20.08	20.10	-15	14,303	-0.10%
2021/02/19	0	0.00	9	19.68	19.65	-9	14,180	-0.06%
2021/02/18	10	19.55	17	19.54	19.60	-7	14,283	-0.05%
2021/02/17	0	0.00	21	19.07	19.25	-21	14,352	-0.15%
2021/02/05	3	18.67	1	18.60	18.50	2	14,434	0.01%
2021/02/04	60	18.75	72	18.68	18.60	-12	14,728	-0.08%
2021/02/03	0	18.45	3	18.55	18.10	-3	14,892	-0.02%
2021/02/02	2	18.05	2	18.10	18.30	0	15,281	0.00%
2021/02/01	3	17.57	4	17.73	18.00	-1	15,529	-0.01%
2021/01/29	17	18.34	13	18.34	18.00	4	15,765	0.03%
2021/01/28	0	0.00	1	18.15	18.15	-1	16,275	-0.01%
2021/01/27	2	18.75	5	18.60	18.60	-3	16,530	-0.02%
2021/01/26	5	18.89	7	19.17	18.80	-2	16,971	-0.01%
2021/01/25	0	0.00	23	19.23	19.25	-23	17,313	-0.13%
2021/01/22	192	19.14	123	18.91	19.20	69	17,522	0.39%	大買/大賣/
2021/01/21	10	17.70	50	17.83	18.10	-40	17,231	-0.23%
2021/01/20	30	17.45	30	17.73	17.35	0	17,754	0.00%
2021/01/19	43	18.55	49	18.76	18.35	-6	18,033	-0.03%
2021/01/18	42	18.00	80	17.49	18.00	-38	18,167	-0.21%
2021/01/15	28	18.12	3	18.12	17.85	25	18,560	0.13%
2021/01/14	3	18.73	15	18.63	18.65	-12	18,778	-0.06%
2021/01/13	31	18.65	32	18.76	18.70	-1	18,975	-0.01%
2021/01/12	50	18.82	69	18.87	18.60	-19	19,213	-0.10%
2021/01/11	46	19.10	46	19.16	19.10	0	19,920	0.00%
2021/01/08	45	18.94	37	18.98	18.90	8	20,718	0.04%
2021/01/07	65	19.67	64.1	19.47	19.45	0.9	22,688	0.00%
2021/01/06	40	18.72	34	19.00	18.70	6	24,370	0.02%
2021/01/05	21	19.53	28	19.73	19.45	-7	25,785	-0.03%
2021/01/04	107	19.86	127	19.76	19.70	-20	27,448	-0.07%	大買/大賣/
2020/12/31	14	20.15	12	20.27	20.10	2	28,462	0.01%
2020/12/30	44	20.28	22	20.44	20.30	22	28,741	0.08%
2020/12/29	57	20.54	72	20.79	20.45	-15	29,676	-0.05%
2020/12/28	23	20.19	8	20.28	20.15	15	29,606	0.05%
2020/12/25	16	20.18	15	20.35	20.20	1	29,736	0.00%
2020/12/24	16	20.23	10	20.28	20.05	6	30,004	0.02%
2020/12/23	88	20.20	77	20.13	20.20	11	30,378	0.04%
2020/12/22	26	20.15	35	20.27	19.60	-9	30,648	-0.03%
2020/12/21	62	20.39	46	20.20	20.35	16	30,718	0.05%
2020/12/18	39	19.87	28	19.91	19.80	11	30,755	0.04%
2020/12/17	21	19.75	46	19.73	19.75	-25	30,826	-0.08%
2020/12/16	9	19.97	15	20.14	19.95	-6	30,903	-0.02%
2020/12/15	72	20.07	66	19.98	19.70	6	31,315	0.02%
2020/12/14	29	20.22	38	19.95	20.30	-9	31,321	-0.03%
2020/12/11	63	20.35	63.3	20.23	20.05	-0.3	31,531	0.00%
2020/12/10	18	20.55	44	21.03	20.50	-26	32,173	-0.08%
2020/12/09	124	20.99	121	20.74	20.55	3	32,638	0.01%	大買/大賣/
2020/12/08	25	21.02	37	21.29	20.95	-12	34,293	-0.03%
2020/12/07	33	20.95	50	21.09	20.85	-17	34,691	-0.05%
2020/12/04	14	20.66	12	20.78	20.65	2	35,454	0.01%
2020/12/03	28	20.68	35	20.97	20.60	-7	36,695	-0.02%
2020/12/02	59	20.71	19	20.62	20.60	40	37,887	0.11%
2020/12/01	53	21.26	50	20.97	20.85	3	38,339	0.01%
2020/11/30	107	21.40	58	21.35	21.35	49	38,761	0.13%	大買/
2020/11/27	70	20.54	134	20.77	20.80	-64	38,628	-0.17%	大賣/
2020/11/26	114	19.99	61	19.83	19.85	53	38,010	0.14%	大買/
2020/11/25	143	19.85	140	19.96	19.90	3	38,502	0.01%	大買/大賣/
2020/11/24	141	19.32	146	19.34	19.45	-5	38,115	-0.01%	大買/大賣/
2020/11/23	5	19.06	29	19.20	19.15	-24	38,060	-0.06%
2020/11/20	126	19.00	90	18.98	19.00	36	38,056	0.09%	大買/
2020/11/19	64	18.92	130.4	19.15	19.20	-66.4	38,234	-0.17%	大賣/
2020/11/18	36	18.92	20	18.90	18.85	16	38,335	0.04%
2020/11/17	170	19.12	112	19.00	18.90	58	38,556	0.15%	大買/大賣/
2020/11/16	60	19.44	60	18.95	18.85	0	38,716	0.00%
2020/11/13	20	19.24	8	19.20	19.35	12	39,033	0.03%
2020/11/12	67	19.02	75.3	18.84	18.70	-8.3	39,568	-0.02%
2020/11/11	5	19.23	5	19.37	19.20	0	39,631	0.00%
2020/11/10	9	19.50	13.2	19.37	19.20	-4.2	39,666	-0.01%
2020/11/09	97	20.23	90	20.16	20.10	7	39,412	0.02%
2020/11/06	120	20.34	86	20.17	20.15	34	39,594	0.09%	大買/
2020/11/05	180	20.41	172	20.56	20.45	8	40,590	0.02%	大買/大賣/
2020/11/04	64	20.48	71	20.14	20.05	-7	40,637	-0.02%
2020/11/03	124	20.61	165	20.64	20.45	-41	41,046	-0.10%	大買/大賣/
2020/11/02	119	20.07	94.6	19.89	19.95	24.4	40,889	0.06%	大買/
2020/10/30	112	20.68	80.5	20.49	20.10	31.5	40,665	0.08%	大買/
2020/10/29	59	20.46	59	20.58	20.60	0	41,076	0.00%
2020/10/28	66	20.61	76	20.92	20.60	-10	41,354	-0.02%
2020/10/27	62	20.62	55	20.75	20.45	7	40,705	0.02%
2020/10/26	23	20.83	88	20.73	20.60	-65	40,295	-0.16%
2020/10/23	34	21.02	65	21.00	20.85	-31	40,027	-0.08%
2020/10/22	85	20.55	88	20.73	20.60	-3	39,509	-0.01%
2020/10/21	49	20.65	21	20.76	20.55	28	39,134	0.07%
2020/10/20	69	20.97	52	20.77	20.85	17	38,902	0.04%
2020/10/19	49	20.65	86	20.99	21.10	-37	38,609	-0.10%
2020/10/16	147	21.07	82	21.04	20.60	65	37,892	0.17%	大買/
2020/10/15	138	21.51	182.1	21.63	21.85	-44.1	37,047	-0.12%	大買/大賣/
2020/10/14	167	21.25	174	21.25	21.00	-7	34,946	-0.02%	大買/大賣/
2020/10/13	244	20.07	125	20.03	20.00	119	32,964	0.36%	大買/大賣/鉅額交易
2020/10/12	179	19.58	361	20.20	20.45	-182	31,353	-0.58%	大買/大賣/鉅額交易
2020/10/08	109	18.47	122	18.62	18.60	-13	29,686	-0.04%	大買/大賣/
2020/10/07	36	17.86	38	17.89	17.85	-2	28,511	-0.01%
2020/10/06	47	17.90	125	18.08	17.80	-78	28,220	-0.28%	大賣/
2020/10/05	5	17.27	43	17.27	17.55	-38	27,286	-0.14%
2020/09/30	71	16.84	74	17.06	17.10	-3	27,209	-0.01%
2020/09/29	68	17.11	6	17.15	16.80	62	27,101	0.23%
2020/09/28	36	16.72	62	16.95	17.00	-26	26,757	-0.10%
2020/09/25	85	16.86	71	16.41	16.10	14	26,283	0.05%
2020/09/24	29	16.95	47	16.84	16.75	-18	25,687	-0.07%
2020/09/23	131	16.97	128	16.96	17.05	3	25,407	0.01%	大買/大賣/
2020/09/22	97	16.55	113	16.77	16.85	-16	25,149	-0.06%	大賣/
2020/09/21	6	17.01	39	16.89	16.85	-33	25,138	-0.13%
2020/09/18	41	17.35	28.2	17.16	17.00	12.8	24,931	0.05%
2020/09/17	93	17.10	100	16.99	17.00	-7	24,366	-0.03%
2020/09/16	70	16.93	75	16.95	17.05	-5	24,148	-0.02%
2020/09/15	50	17.30	32.2	17.23	17.00	17.8	23,753	0.08%
2020/09/14	84	16.90	59	16.66	16.60	25	22,933	0.11%
2020/09/11	139	17.93	145	17.78	17.45	-6	22,205	-0.03%	大買/大賣/
2020/09/10	29	17.08	89	16.92	17.05	-60	20,392	-0.29%
2020/09/09	160	16.40	132.1	16.69	16.80	27.9	19,644	0.14%	大買/大賣/
2020/09/08	261	16.75	237	15.95	16.05	24	18,507	0.13%	大買/大賣/
2020/09/07	41	16.54	77.5	16.71	16.90	-36.5	17,118	-0.21%
2020/09/04	160	15.36	93.1	15.48	15.40	67	15,736	0.43%	大買/
2020/09/03	202	15.55	128.2	15.50	15.55	73.8	15,095	0.49%	大買/大賣/
2020/09/02	19	15.02	15	15.05	15.15	4	14,301	0.03%
2020/09/01	13	14.82	29.4	14.90	14.65	-16.4	13,840	-0.12%
2020/08/31	37	15.03	50.3	15.03	14.95	-13.3	13,480	-0.10%
2020/08/27	0.1	14.35	1	14.55	14.35	-0.9	12,568	-0.01%
2020/08/26	50	14.65	15	14.57	14.60	35	12,399	0.28%
2020/08/25	16	14.68	30	14.65	14.60	-14	12,238	-0.11%
2020/08/24	96	14.53	5	14.50	14.55	91	11,913	0.76%
2020/08/21	6	14.33	4	14.35	14.40	2	11,655	0.02%
2020/08/20	9	13.80	5	13.85	13.90	4	11,333	0.04%
2020/08/19	17	14.71	4	14.89	14.35	13	10,965	0.12%
2020/08/18	19	15.05	29	15.01	14.85	-10	10,457	-0.10%
2020/08/17	6	14.47	23	14.38	14.40	-17	9,697	-0.18%
2020/08/14	11	13.88	13	13.93	13.90	-2	9,298	-0.02%
2020/08/13	7	13.86	0	0.00	13.70	7	9,005	0.08%
2020/08/12	1	14.20	3	14.30	14.10	-2	8,795	-0.02%
2020/08/11	95	14.54	71.4	13.77	14.20	23.6	8,377	0.28%
2020/08/10	11	14.50	8	14.71	15.05	3	7,094	0.04%
2020/08/07	5	13.79	126.1	13.52	13.70	-121.1	6,479	-1.87%	大賣/鉅額交易
2020/08/06	80	12.77	62	12.78	13.10	18	5,856	0.31%
2020/08/05	49	12.72	62	12.78	12.90	-13	5,551	-0.23%
2020/08/04	21	12.80	30	12.76	12.85	-9	5,409	-0.17%
2020/08/03	41	12.09	13	12.02	12.30	28	4,639	0.60%
2020/07/30	0	0.00	17	11.14	11.10	-17	4,377	-0.39%
2020/07/29	2	10.90	0	0.00	10.90	2	4,512	0.04%
2020/07/28	0	0.00	47	10.61	10.75	-47	4,506	-1.04%
2020/07/27	10	11.00	1	10.95	10.95	9	4,503	0.20%
2020/07/23	37	11.11	10	11.15	11.10	27	4,455	0.61%
2020/07/22	76	11.16	52	11.18	11.15	24	4,464	0.54%
2020/07/17	2	11.25	2	11.00	10.95	0	4,381	0.00%
2020/07/16	0	0.00	1	11.20	11.15	-1	4,364	-0.02%
2020/07/15	6	11.38	6	11.50	11.25	0	4,316	0.00%
2020/07/14	1	11.15	0	0.00	11.15	1	4,151	0.02%
2020/07/13	100	11.30	0	0.00	11.25	100	4,121	2.43%
2020/07/10	5	11.18	9	11.24	11.20	-4	4,071	-0.10%
2020/07/09	20	11.58	18	11.52	11.70	2	3,952	0.05%
2020/07/08	5	11.15	3	11.20	11.20	2	3,630	0.06%
2020/07/07	0	0.00	2	10.90	10.95	-2	3,524	-0.06%
2020/07/06	9	10.76	7	10.80	10.85	2	3,490	0.06%
2020/07/02	100	11.00	0	0.00	10.85	100	3,486	2.87%
2020/06/30	0.1	10.80	4	10.83	10.85	-3.9	3,416	-0.11%
2020/06/29	14	10.40	14	10.45	10.45	0	3,197	0.00%
2020/06/24	27	10.51	27	10.56	10.55	0	3,209	0.00%
2020/06/23	41	10.53	40	10.55	10.55	1	3,235	0.03%
2020/06/22	0	10.60	0	0.00	10.65	0	3,241	0.00%
2020/06/19	25	10.56	25	10.61	10.60	0	3,280	0.00%
2020/06/17	21	10.78	23.1	10.81	10.65	-2.1	3,227	-0.06%
2020/06/16	3	10.37	2	10.40	10.40	1	3,116	0.03%
2020/06/15	1	10.25	0	0.00	10.25	1	3,177	0.03%
2020/06/12	1	10.10	1	10.20	10.25	0	3,202	0.00%
2020/06/11	40	10.53	40	10.47	10.40	0	3,232	0.00%
2020/06/10	7	10.80	7	10.85	10.80	0	3,203	0.00%
2020/06/09	0	0.00	3	10.95	10.90	-3	3,259	-0.09%
2020/06/05	19	10.80	28	10.85	10.90	-9	3,282	-0.27%
2020/06/03	20	10.75	20	10.80	10.90	0	3,353	0.00%
2020/06/02	0	0.00	4	10.70	10.70	-4	3,320	-0.12%
2020/06/01	20	10.80	20	10.86	10.85	0	3,313	0.00%
2020/05/29	11	10.80	12	10.84	10.80	-1	3,325	-0.03%
2020/05/28	35	10.72	52	10.73	10.75	-17	3,320	-0.51%
2020/05/27	20	10.60	26	10.67	10.60	-6	3,257	-0.18%
2020/05/26	20	10.60	14	10.65	10.60	6	3,276	0.18%
2020/05/25	10	10.60	51	10.65	10.70	-41	3,271	-1.25%
2020/05/22	41	10.50	20	10.55	10.30	21	3,226	0.65%
2020/05/21	50	10.58	14	10.64	10.55	36	3,219	1.12%
2020/05/20	32	10.66	31	10.70	10.60	1	3,208	0.03%
2020/05/19	10	10.80	0.1	10.75	10.75	9.9	3,191	0.31%
2020/05/18	3	10.75	14	10.76	10.75	-11	3,178	-0.35%
2020/05/15	2	10.40	0	0.00	10.40	2	3,123	0.06%
2020/05/14	50	10.64	40	10.70	10.50	10	3,102	0.32%
2020/05/13	9	10.80	9	10.86	10.95	0	3,060	0.00%
2020/05/12	6	10.65	6	10.65	10.65	0	2,986	0.00%
2020/05/11	10	10.85	10	10.90	10.95	0	2,978	0.00%
2020/05/08	30	10.67	30	10.71	10.65	0	2,932	0.00%
2020/05/07	10	10.40	10	10.45	10.65	0	2,927	0.00%
2020/05/06	131	10.92	153	10.92	10.60	-22	2,909	-0.76%	大買/大賣/
2020/05/05	52	10.19	54	10.41	10.65	-2	2,599	-0.08%
2020/04/27	0	0.00	0	9.50	9.56	0	2,545	0.00%
2020/04/24	0	9.30	0	0.00	9.30	0	2,553	0.00%
2020/04/17	0	0.00	3	9.41	9.28	-3	2,856	-0.11%
2020/04/16	3	9.28	0	0.00	9.30	3	2,873	0.10%
2020/04/14	0	0.00	6	9.21	9.31	-6	2,908	-0.21%
2020/04/13	0	0.00	2	9.07	9.08	-2	2,918	-0.07%
2020/04/10	2	8.93	0	0.00	9.17	2	2,931	0.07%
2020/04/08	0	8.81	2	8.58	8.80	-2	2,996	-0.07%
2020/04/07	5	8.47	0.6	8.50	8.50	4.4	2,997	0.15%
2020/04/06	0	8.42	0	0.00	8.42	0	3,051	0.00%
2020/04/01	0	8.39	0	0.00	8.38	0	3,094	0.00%
2020/03/31	0	8.40	0	0.00	8.24	0	3,098	0.00%
2020/03/26	0	8.21	3	8.14	8.20	-3	3,430	-0.09%
2020/03/25	0	0.00	1	8.21	8.21	-1	3,452	-0.03%
2020/03/24	0	0.00	1	7.78	7.76	-1	3,412	-0.03%
2020/03/23	1	7.30	0	0.00	7.33	1	3,446	0.03%
2020/03/19	2	6.96	0	0.00	6.97	2	3,423	0.06%
2020/03/18	2	7.74	0	0.00	7.69	2	3,353	0.06%
2020/03/17	1	7.90	0	0.00	7.66	1	3,319	0.03%
2020/03/13	0.5	8.45	2	8.12	8.40	-1.5	3,239	-0.05%
2020/03/12	0	0.00	0	9.05	9.00	0	3,163	0.00%
2020/03/10	5	9.35	0	0.00	9.61	5	3,089	0.16%
2020/03/09	15	9.85	0	0.00	9.70	15	3,046	0.49%
2020/03/06	3	10.00	0	0.00	10.05	3	3,010	0.10%
2020/03/05	0	10.10	0	0.00	10.10	0	3,005	0.00%
2020/03/04	5	10.10	0	0.00	10.05	5	3,006	0.17%
2020/02/21	0	0.00	1	10.70	10.70	-1	2,952	-0.03%
2020/02/19	1	10.75	12	10.75	10.70	-11	2,944	-0.37%
2020/02/18	0	0.00	1	10.65	10.60	-1	2,933	-0.03%
2020/02/17	12	10.60	0	0.00	10.60	12	2,931	0.41%
2020/02/13	0	0.00	12	10.90	10.80	-12	2,962	-0.41%
2020/02/12	15	10.71	0	10.75	10.75	15	2,935	0.51%
2020/02/10	10	10.65	10	10.70	10.70	0	2,900	0.00%
2020/02/07	14	10.84	11	10.85	10.85	3	2,894	0.10%
2020/02/06	20	11.00	22	11.05	11.05	-2	2,909	-0.07%
2020/02/04	1	11.10	1	11.10	11.15	0	2,859	0.00%
2020/02/03	0	10.85	0	0.00	10.90	0	2,993	0.00%
2020/01/31	20	11.35	20	11.10	11.25	0	2,950	0.00%
2020/01/30	15	11.10	0	0.00	11.05	15	2,920	0.51%
2020/01/20	12	11.96	10	12.00	11.95	2	2,828	0.07%
2020/01/16	0	0.00	127	11.86	12.00	-127	2,755	-4.61%	大賣/鉅額交易
2020/01/14	0	11.70	0	0.00	11.80	0	2,591	0.00%
2020/01/13	35	11.65	39	11.71	11.85	-4	2,536	-0.16%
2020/01/10	3	11.25	3	11.30	11.30	0	2,415	0.00%
2020/01/08	31	11.15	30	11.20	11.15	1	2,413	0.04%
2020/01/07	5	11.25	0	0.00	11.35	5	2,391	0.21%
2020/01/02	0	0.00	3.3	11.49	11.50	-3.3	2,340	-0.14%
2019/12/31	0	0.00	0	11.35	11.40	0	2,281	0.00%
2019/12/30	0	0.00	9	11.43	11.40	-9	2,244	-0.40%
2019/12/27	2	11.20	9	11.22	11.25	-7	2,164	-0.32%
2019/12/25	0	0.00	3	11.00	11.05	-3	2,092	-0.14%
2019/12/24	131	11.27	6	11.29	11.15	125	2,058	6.07%	大買/鉅額交易
2019/12/23	1	10.80	58	11.07	11.10	-57	1,822	-3.13%
2019/12/20	0	0.00	0	10.70	10.75	0	1,702	0.00%
2019/12/17	0	0.00	5	10.55	10.60	-5	1,645	-0.30%
2019/12/13	0	0.00	0	10.50	10.50	0	1,768	0.00%
2019/12/11	0	0.00	0.1	10.60	10.60	-0.1	1,762	-0.01%
2019/12/05	0	0.00	0	10.50	10.50	0	1,768	0.00%
2019/12/04	0	0.00	0.7	10.50	10.50	-0.7	1,762	-0.04%
2019/12/03	0.8	10.55	0	0.00	10.55	0.8	1,768	0.04%
2019/12/02	0	0.00	2	10.60	10.60	-2	1,804	-0.11%
2019/11/22	11	10.79	2	10.75	10.70	9	1,809	0.50%
2019/11/20	0	0.00	4	10.60	10.55	-4	1,773	-0.23%
2019/11/18	0	0.00	13.5	10.65	10.60	-13.5	1,810	-0.75%
2019/11/13	4	10.75	0	0.00	10.70	4	1,799	0.22%
2019/11/12	0	0.00	0	10.70	10.70	0	1,778	0.00%
2019/11/08	0	0.00	4	10.65	10.65	-4	1,758	-0.23%
2019/11/06	0	0.00	32	10.60	10.65	-32	1,746	-1.83%
2019/11/05	42	10.71	2	10.75	10.65	40	1,725	2.32%
2019/11/04	2	10.55	0	0.00	10.55	2	1,688	0.12%
2019/10/31	7	10.76	4	10.73	10.65	3	1,739	0.17%
2019/10/30	0	0.00	2	10.60	10.60	-2	1,578	-0.13%
2019/10/28	2	10.55	3	10.50	10.55	-1	1,590	-0.06%
2019/10/18	0	0.00	0	10.60	10.40	0	1,743	0.00%
2019/10/17	0	0.00	5	10.70	10.70	-5	1,746	-0.29%
2019/10/16	40	10.68	76	10.78	10.65	-36	1,764	-2.04%
2019/10/08	3	10.57	1	10.50	10.50	2	1,881	0.11%
2019/09/26	15	10.75	15	10.80	10.75	0	1,916	0.00%
2019/09/25	3	10.70	3	10.75	10.75	0	1,925	0.00%
2019/09/24	7	10.75	18	10.77	10.75	-11	1,940	-0.57%
2019/09/23	10	10.85	10	10.90	10.90	0	1,941	0.00%
2019/09/20	2	10.80	2	10.80	10.80	0	1,921	0.00%
2019/09/19	10	10.85	10	10.85	10.80	0	1,913	0.00%
2019/09/18	16	11.00	6	10.92	10.95	10	1,891	0.53%
2019/09/12	0	0.00	1	10.55	10.55	-1	1,829	-0.05%
2019/09/06	0	0.00	10	10.50	10.50	-10	1,835	-0.54%
2019/09/05	0	0.00	5	10.55	10.50	-5	1,845	-0.27%
2019/09/04	1	10.60	27	10.70	10.60	-26	1,840	-1.41%
2019/09/03	6	10.45	3	10.45	10.45	3	1,823	0.16%
2019/08/28	2	10.00	0	0.00	10.00	2	2,070	0.10%
2019/08/23	5	10.00	6	10.03	10.05	-1	2,175	-0.05%
2019/08/22	10	10.00	10	10.05	10.05	0	2,138	0.00%
2019/08/21	3	10.10	0	0.00	10.10	3	2,137	0.14%
2019/08/14	2	10.00	0	0.00	10.00	2	2,387	0.08%
2019/08/13	0	0.00	2	10.05	10.05	-2	2,434	-0.08%
2019/07/26	4	11.20	1	11.20	11.25	3	2,537	0.12%
2019/07/25	0	0.00	12	11.10	11.10	-12	2,526	-0.48%
2019/07/22	3	11.23	2	11.35	11.15	1	2,425	0.04%
2019/07/19	2	11.25	0	0.00	11.35	2	2,399	0.08%
2019/07/18	2	11.30	4	11.25	11.25	-2	2,438	-0.08%
2019/07/17	22	11.45	4	11.50	11.35	18	2,458	0.73%
2019/07/16	0	0.00	3	11.25	11.35	-3	2,424	-0.12%
2019/07/12	0	0.00	1	11.10	11.10	-1	2,366	-0.04%
2019/07/11	0	0.00	17	11.15	11.05	-17	2,374	-0.72%
2019/07/10	0	0.00	0	11.10	11.15	0	2,363	0.00%
2019/07/03	7	10.95	0	0.00	10.90	7	2,411	0.29%
2019/07/02	10	10.95	3	11.00	10.95	7	2,411	0.29%
2019/06/24	0	0.00	1	11.00	10.95	-1	2,468	-0.04%
2019/06/21	2	11.10	0	0.00	11.10	2	2,459	0.08%
2019/06/20	0	0.00	25	11.20	11.15	-25	2,451	-1.02%
2019/06/19	1	11.20	0	0.00	11.15	1	2,496	0.04%
2019/06/17	3	11.15	75	11.15	11.20	-72	2,609	-2.76%
2019/06/13	2	11.15	2	11.20	11.20	0	2,799	0.00%
2019/06/12	23	11.21	0	0.00	11.15	23	2,798	0.82%
2019/06/11	2	11.20	0	0.00	11.20	2	2,796	0.07%
2019/06/10	79	11.34	0	0.00	11.30	79	2,786	2.84%
2019/06/06	5	11.34	1	11.35	11.35	4	2,861	0.14%
2019/06/05	2	11.55	5	11.62	11.50	-3	2,834	-0.11%
2019/06/04	53	11.64	2	11.45	11.40	51	2,734	1.86%
2019/06/03	2	11.30	4	11.35	11.40	-2	2,631	-0.08%
2019/05/31	13	11.31	13	11.38	11.30	0	2,597	0.00%
2019/05/30	12	11.15	10	11.20	11.25	2	2,539	0.08%
2019/05/29	4	11.25	0	0.00	11.15	4	2,559	0.16%
2019/05/27	0	0.00	5	11.41	11.40	-5	2,533	-0.20%
2019/05/24	10	11.20	13	11.25	11.25	-3	2,488	-0.12%
2019/05/23	10	11.10	11	11.15	11.10	-1	2,464	-0.04%
2019/05/22	22	11.17	20	11.18	11.20	2	2,452	0.08%
2019/05/21	10	11.19	7	11.25	11.20	3	2,449	0.12%
2019/05/20	0	0.00	10	11.15	11.10	-10	2,402	-0.42%
2019/05/13	0	0.00	1	10.50	10.55	-1	2,860	-0.03%
2019/05/08	0	11.00	0	0.00	11.05	0	2,866	0.00%
2019/05/06	2	11.10	0	0.00	11.10	2	2,869	0.07%
2019/05/03	0	0.00	7	11.34	11.20	-7	2,934	-0.24%
2019/04/23	3	11.00	2	10.95	11.05	1	2,772	0.04%
2019/04/22	10	10.90	2	10.85	10.90	8	2,732	0.29%
2019/04/18	1	10.55	0	0.00	10.45	1	2,692	0.04%
2019/04/17	0	0.00	1	10.70	10.75	-1	2,699	-0.04%
2019/04/15	3	10.55	0	0.00	10.55	3	2,695	0.11%
2019/04/10	3	11.05	0	0.00	11.05	3	2,662	0.11%
2019/04/09	0	11.05	0	0.00	11.10	0	2,657	0.00%
2019/04/08	0	11.10	2	11.20	11.15	-2	2,669	-0.07%
2019/04/03	2	11.15	0	0.00	11.20	2	2,670	0.07%
2019/04/02	0	11.05	0	0.00	11.10	0	2,692	0.00%
2019/04/01	0	11.05	0	0.00	11.10	0	2,753	0.00%
2019/03/29	3	11.10	0	0.00	11.10	3	2,906	0.10%
2019/03/27	0	11.15	2	11.20	11.20	-2	2,941	-0.07%
2019/03/26	2	11.05	1	11.05	11.10	1	2,923	0.03%
2019/03/25	3	11.10	1	11.10	11.10	2	2,915	0.07%
2019/03/22	2	11.50	4	11.55	11.20	-2	2,909	-0.07%
2019/03/21	0	0.00	1	11.70	11.55	-1	2,866	-0.03%
2019/03/20	2	11.50	11	11.40	11.50	-9	2,793	-0.32%
2019/03/19	12	11.69	3	11.53	11.60	9	2,792	0.32%
2019/03/18	0	11.10	0	0.00	11.15	0	2,605	0.00%
2019/03/15	0	11.05	0	0.00	11.10	0	2,618	0.00%
2019/03/14	5	11.16	0	0.00	11.10	5	2,618	0.19%
2019/03/13	0	11.15	0	0.00	11.25	0	2,654	0.00%
2019/03/12	0	11.25	3	11.28	11.25	-3	2,645	-0.11%
2019/03/11	0	11.00	0	0.00	11.05	0	2,576	0.00%
2019/03/08	0	11.05	2	11.20	11.05	-2	2,648	-0.08%
2019/03/06	0	10.90	0	0.00	11.00	0	2,722	0.00%
2019/03/05	2	11.00	40	11.00	11.05	-38	2,753	-1.38%
2019/03/04	0	11.00	2	11.10	11.05	-2	2,764	-0.07%
2019/02/27	0	10.95	0.3	10.95	11.00	-0.3	2,795	-0.01%
2019/02/26	0	0.00	1	11.00	11.05	-1	2,803	-0.04%
2019/02/25	1	11.00	8	11.00	10.95	-7	2,808	-0.25%
2019/02/22	0	10.85	0	0.00	10.95	0	2,804	0.00%
2019/02/21	1	11.00	1	11.00	11.05	0	2,818	0.00%
2019/02/20	8	10.99	27	11.09	11.00	-19	2,822	-0.67%
2019/02/19	20	11.00	0	0.00	11.00	20	2,818	0.71%
2019/02/18	2	10.85	0	0.00	10.80	2	2,767	0.07%
2019/02/15	9	11.14	5	11.50	10.95	4	2,854	0.14%
2019/02/14	6	11.18	2	11.25	11.25	4	2,748	0.15%
2019/02/13	2	10.95	2	11.20	11.25	0	2,703	0.00%
2019/02/12	4	11.13	8	10.81	11.25	-4	2,610	-0.15%
2019/01/30	3	10.30	0	0.00	10.15	3	2,352	0.13%
2019/01/29	10	10.20	0	0.00	10.25	10	2,351	0.43%
2019/01/28	0	10.15	0	0.00	10.15	0	2,373	0.00%
2019/01/25	0	0.00	5	10.15	10.15	-5	2,421	-0.21%
2019/01/24	5	10.20	0	0.00	10.20	5	2,450	0.20%
2019/01/17	0	9.91	0	0.00	9.95	0	2,585	0.00%
2019/01/14	0	9.97	0	0.00	9.98	0	2,623	0.00%
2019/01/11	0	0.00	5	10.05	10.10	-5	2,654	-0.19%
2019/01/10	1	10.25	1	10.10	10.10	0	2,675	0.00%
2019/01/07	0	9.80	0	0.00	9.88	0	2,705	0.00%
2018/12/25	0	0.00	10	10.40	10.30	-10	3,263	-0.31%
2018/12/24	0	0.00	4	10.80	10.65	-4	3,288	-0.12%
2018/12/22	30	10.75	29	10.80	10.70	1	3,335	0.03%
2018/12/21	0	0.00	5	9.87	9.87	-5	3,217	-0.16%
2018/12/13	3	10.60	0	0.00	10.55	3	3,842	0.08%
2018/12/06	2	10.70	0	0.00	10.45	2	4,191	0.05%
2018/12/05	2	10.85	0	0.00	10.85	2	4,166	0.05%
2018/12/04	0	0.00	1	11.15	11.05	-1	4,217	-0.02%
2018/12/03	0	0.00	12	11.03	11.15	-12	4,232	-0.28%
2018/11/30	10	10.80	0	0.00	10.80	10	4,168	0.24%
2018/11/29	0	0.00	0	10.95	11.00	0	4,141	0.00%
2018/11/28	20	10.79	48	10.93	10.85	-28	4,072	-0.69%
2018/11/26	11	10.81	1	10.75	10.80	10	4,035	0.25%
2018/11/23	12	11.08	1	11.00	11.00	11	4,004	0.27%
2018/11/21	0	0.00	2	11.20	11.25	-2	3,994	-0.05%
2018/11/19	3	11.20	0	0.00	11.25	3	4,012	0.07%
2018/11/15	10	11.35	10	11.25	11.25	0	4,127	0.00%
2018/11/14	23	11.58	20	11.63	11.45	3	4,121	0.07%
2018/11/13	2	10.90	1	10.85	11.00	1	4,064	0.02%
2018/11/02	2	11.20	0	0.00	11.20	2	4,356	0.05%
2018/11/01	5	11.10	6	11.10	11.05	-1	4,378	-0.02%
2018/10/29	0	0.00	2	10.60	10.35	-2	4,302	-0.05%
2018/10/26	12	10.84	9	10.53	10.45	3	4,278	0.07%
2018/10/25	0	0.00	12	10.87	10.80	-12	4,239	-0.28%
2018/10/24	6	11.43	0	0.00	11.40	6	4,206	0.14%
2018/10/16	11	11.95	0	0.00	12.00	11	4,299	0.26%
2018/10/15	1	11.95	2	12.05	12.00	-1	4,320	-0.02%
2018/10/12	2	11.90	0	0.00	11.90	2	4,382	0.05%
2018/10/11	3	11.53	2	11.60	11.45	1	4,484	0.02%
2018/10/08	1	12.75	1	12.70	12.90	0	4,520	0.00%
2018/10/05	4	12.73	3	12.77	12.70	1	4,527	0.02%
2018/10/04	0	0.00	1	13.25	13.30	-1	4,519	-0.02%
2018/10/03	22	13.61	5	13.62	13.35	17	4,496	0.38%
2018/10/02	5	13.15	0	0.00	13.15	5	4,252	0.12%
2018/10/01	10	13.10	10	13.20	13.25	0	4,246	0.00%
2018/09/27	6	13.00	5	13.00	12.90	1	4,202	0.02%
2018/09/26	2	13.45	6	13.08	13.15	-4	4,190	-0.10%
2018/09/25	11	12.92	37	13.15	13.15	-26	4,146	-0.63%
2018/09/21	0	0.00	12	12.66	12.70	-12	3,916	-0.31%
2018/09/20	3	12.55	0	0.00	12.40	3	3,911	0.08%
2018/09/19	11	12.65	13	12.72	12.65	-2	3,943	-0.05%
2018/09/18	51	12.53	44	12.60	12.40	7	3,965	0.18%
2018/09/14	0	0.00	1	12.00	12.05	-1	3,935	-0.03%
2018/09/13	1	11.90	0	0.00	11.90	1	3,960	0.03%
2018/09/12	2	11.85	2	11.88	11.85	0	3,979	0.00%
2018/09/06	0	0.00	1	12.15	12.05	-1	4,651	-0.02%
2018/09/03	2	12.25	2	12.20	12.20	0	5,479	0.00%
2018/08/31	4	12.33	1	12.25	12.35	3	5,567	0.05%
2018/08/30	3	12.33	3	12.50	12.25	0	5,679	0.00%
2018/08/28	12	12.44	0	0.00	12.35	12	5,909	0.20%
2018/08/27	0	0.00	10	12.40	12.40	-10	6,233	-0.16%
2018/08/23	11.9	12.66	0	0.00	12.70	11.9	6,664	0.18%
2018/08/22	1	11.95	5	12.00	11.95	-4	7,143	-0.06%
2018/08/16	0	0.00	2	12.15	12.25	-2	7,527	-0.03%
2018/08/13	1	12.60	13	12.64	12.55	-12	7,664	-0.16%
2018/08/10	31	13.20	19.2	13.29	13.10	11.8	7,667	0.15%
2018/08/09	0	0.00	2	13.70	13.70	-2	7,618	-0.03%
2018/08/08	21	14.00	66	13.83	13.75	-45	7,762	-0.58%
2018/08/07	1	13.65	1	13.70	13.70	0	8,109	0.00%
2018/08/06	0	0.00	5	13.65	13.75	-5	8,237	-0.06%
2018/08/02	5	13.70	0	0.00	13.55	5	8,652	0.06%
2018/08/01	2	13.75	0	0.00	13.75	2	8,977	0.02%
2018/07/31	2	13.75	0	0.00	13.85	2	9,091	0.02%
2018/07/30	5	13.65	0	0.00	13.65	5	9,151	0.05%
2018/07/26	1	13.75	0	0.00	13.55	1	9,606	0.01%
2018/07/25	10	13.78	4	13.68	13.75	6	10,127	0.06%
2018/07/24	1	13.50	0	0.00	13.45	1	10,561	0.01%
2018/07/20	2	13.30	0	0.00	13.25	2	11,292	0.02%
2018/07/19	6	13.96	6	14.10	13.85	0	11,552	0.00%
2018/07/18	0	0.00	10	14.05	13.85	-10	11,902	-0.08%
2018/07/17	1	13.80	15.1	13.81	13.80	-14.1	11,997	-0.12%
2018/07/16	10	13.50	1	13.55	13.45	9	12,675	0.07%
2018/07/13	0	0.00	2	13.48	13.35	-2	13,308	-0.02%
2018/07/12	3	13.17	1	13.40	13.35	2	13,655	0.01%
2018/07/11	0	0.00	5	12.95	13.00	-5	14,145	-0.04%
2018/07/10	10	13.05	14	13.12	12.95	-4	14,680	-0.03%
2018/07/09	1	12.55	1	12.80	12.80	0	15,078	0.00%
2018/07/06	3	12.63	2	12.50	12.50	1	15,444	0.01%
2018/07/04	45	13.02	0	0.00	13.05	45	17,463	0.26%
2018/07/03	10	12.90	0	0.00	13.00	10	19,033	0.05%
2018/07/02	3	13.58	0	0.00	13.50	3	20,309	0.01%
2018/06/29	10.4	13.80	4	13.78	13.80	6.4	20,916	0.03%
2018/06/28	8	13.68	0	0.00	13.65	8	21,255	0.04%
2018/06/27	0	0.00	3	14.08	13.90	-3	22,255	-0.01%
2018/06/26	0	0.00	6	13.65	13.60	-6	23,205	-0.03%
2018/06/25	6	14.05	11	14.00	14.05	-5	23,961	-0.02%
2018/06/22	10	14.25	20	14.28	14.15	-10	24,878	-0.04%
2018/06/21	2	14.45	10	14.54	14.40	-8	24,899	-0.03%
2018/06/20	37	14.34	31	14.44	14.35	6	24,904	0.02%
2018/06/19	21	14.88	2	14.90	14.55	19	24,906	0.08%
2018/06/15	10	14.30	15	14.51	14.55	-5	24,923	-0.02%
2018/06/14	48	14.75	43	14.81	14.45	5	24,848	0.02%
2018/06/13	51	14.68	58	14.76	14.70	-7	24,440	-0.03%
2018/06/12	9	14.13	61	14.10	14.10	-52	23,812	-0.22%
2018/06/11	3	14.25	1	14.20	14.20	2	23,741	0.01%
2018/06/08	5	14.30	0	0.00	14.25	5	23,712	0.02%
2018/06/07	19	14.43	14	14.66	14.35	5	23,684	0.02%
2018/06/06	17	14.65	6	14.59	14.55	11	23,629	0.05%
2018/06/05	22	14.70	0	0.00	14.55	22	23,579	0.09%
2018/06/04	12	15.03	28	15.08	14.90	-16	23,514	-0.07%
2018/06/01	11	14.75	18	14.95	14.80	-7	23,306	-0.03%
2018/05/31	11	14.71	9	15.08	14.55	2	23,221	0.01%
2018/05/30	41	14.69	50	14.84	14.90	-9	23,023	-0.04%
2018/05/29	15	14.18	12	14.27	14.10	3	22,535	0.01%
2018/05/28	8	13.96	10	14.00	13.90	-2	22,576	-0.01%
2018/05/25	12	14.10	0	0.00	14.10	12	22,941	0.05%
2018/05/24	16	14.33	21	14.35	14.20	-5	22,970	-0.02%
2018/05/23	12	13.96	2	14.05	13.95	10	23,027	0.04%
2018/05/21	5	14.25	1	14.30	14.20	4	22,997	0.02%
2018/05/18	6	14.13	0	0.00	14.10	6	23,043	0.03%
2018/05/17	0	0.00	2	14.40	14.25	-2	23,107	-0.01%
2018/05/16	10	14.52	3	14.48	14.50	7	23,085	0.03%
2018/05/15	12	14.62	46	14.61	14.70	-34	23,051	-0.15%
2018/05/14	36	13.99	26	14.05	14.00	10	22,841	0.04%
2018/05/11	12	14.39	11	14.48	14.20	1	22,794	0.00%
2018/05/10	20	14.14	7	14.15	14.05	13	22,677	0.06%
2018/05/09	28	14.24	188	14.27	14.55	-160	22,549	-0.71%	大賣/鉅額交易
2018/05/08	123	13.94	14	13.89	13.80	109	22,331	0.49%	大買/鉅額交易
2018/05/07	29	14.19	55	14.22	14.20	-26	22,303	-0.12%
2018/05/04	19	14.44	16	14.46	14.40	3	22,270	0.01%
2018/05/03	21	14.19	14	14.17	14.10	7	22,104	0.03%
2018/05/02	80	15.15	34	15.04	14.80	46	22,036	0.21%
2018/04/30	32	15.59	37	15.50	15.80	-5	21,551	-0.02%
2018/04/27	11	14.73	8	14.72	14.95	3	21,151	0.01%
2018/04/26	95	15.41	81	15.14	14.75	14	21,133	0.07%
2018/04/25	27	15.76	10	15.64	15.70	17	20,731	0.08%
2018/04/24	26	15.22	109.3	15.55	15.15	-83.3	20,593	-0.40%	大賣/
2018/04/23	34	16.23	7	16.42	16.10	27	20,318	0.13%
2018/04/20	195	16.61	94	16.76	16.40	101	20,316	0.50%	大買/鉅額交易
2018/04/19	63	16.56	47	16.65	16.45	16	20,016	0.08%
2018/04/18	33	16.31	27	16.31	16.10	6	20,022	0.03%
2018/04/17	43	16.00	43	16.14	16.00	0	21,850	0.00%
2018/04/16	33	16.16	36	15.98	16.10	-3	22,218	-0.01%
2018/04/13	29	16.25	13	16.43	15.90	16	22,585	0.07%
2018/04/12	25	16.17	168	16.05	15.95	-143	22,255	-0.64%	大賣/鉅額交易
2018/04/11	84	16.32	707	16.45	16.65	-623	21,929	-2.84%	大賣/鉅額交易
2018/04/10	223	17.33	55	17.00	16.15	168	21,196	0.79%	大買/鉅額交易
2018/04/09	65	17.43	69.1	17.56	17.90	-4.1	19,983	-0.02%
2018/04/03	55	16.17	78	16.31	16.70	-23	18,537	-0.12%
2018/04/02	57	15.85	49.2	15.82	15.55	7.8	17,694	0.04%
2018/03/31	20	15.29	210	15.30	15.10	-190	17,151	-1.11%	大賣/鉅額交易
2018/03/30	608	15.91	52	15.79	15.25	556	16,948	3.28%	大買/鉅額交易
2018/03/29	263	14.89	85.6	14.86	15.00	177.4	15,991	1.11%	大買/鉅額交易
2018/03/28	92	14.35	101	14.44	14.10	-9	15,053	-0.06%	大賣/
2018/03/27	126	14.08	161	14.23	14.10	-35	14,266	-0.25%	大買/大賣/
2018/03/26	2	13.05	2	13.08	13.10	0	13,432	0.00%
2018/03/23	4	12.85	0	0.00	12.85	4	13,663	0.03%
2018/03/22	40	13.17	40	13.05	13.05	0	14,101	0.00%
2018/03/21	6	13.53	12	13.54	13.45	-6	14,098	-0.04%
2018/03/20	2	12.85	2	12.85	12.90	0	13,974	0.00%
2018/03/19	0	12.95	0	0.00	12.90	0	14,160	0.00%
2018/03/16	5	13.05	0	0.00	12.95	5	14,312	0.04%
2018/03/15	0	12.90	4	12.90	12.95	-4	14,596	-0.03%
2018/03/14	0	0.00	41	13.00	12.90	-41	14,940	-0.27%
2018/03/13	0	12.95	2	13.05	13.00	-2	15,727	-0.01%
2018/03/12	0	12.85	0	0.00	12.85	0	16,159	0.00%
2018/03/09	2	13.05	2	13.00	12.95	0	16,574	0.00%
2018/03/08	2	13.22	2	13.30	13.20	0	17,110	0.00%
2018/03/07	8	13.47	57	13.53	13.05	-49	17,678	-0.28%
2018/03/05	2	13.75	0	0.00	13.55	2	19,631	0.01%
2018/03/02	1	14.00	0	0.00	13.90	1	20,530	0.00%
2018/03/01	50	14.00	2	14.00	14.00	48	21,225	0.23%
2018/02/27	39	14.07	30.2	14.17	14.00	8.8	21,425	0.04%
2018/02/26	2	13.70	10	13.65	13.55	-8	21,188	-0.04%
2018/02/23	4	13.75	3	13.65	13.70	1	21,268	0.00%
2018/02/21	0	13.00	2	13.08	13.00	-2	21,854	-0.01%
2018/02/09	2	11.98	3	12.20	12.40	-1	22,394	0.00%
2018/02/08	0	0.00	15	12.10	12.05	-15	22,327	-0.07%
2018/02/07	10	12.30	2	12.53	12.50	8	22,386	0.04%
2018/02/06	6	12.03	38	12.21	11.80	-32	22,465	-0.14%
2018/02/05	5	12.92	1	12.85	13.05	4	22,689	0.02%
2018/02/02	2	13.50	0	0.00	13.40	2	23,266	0.01%
2018/02/01	2	13.45	0	0.00	13.45	2	23,966	0.01%
2018/01/31	21	13.07	21	13.00	13.30	0	23,942	0.00%
2018/01/30	11	13.31	1	13.20	13.15	10	23,941	0.04%
2018/01/29	0	0.00	2	13.50	13.50	-2	23,884	-0.01%
2018/01/26	1	13.60	20	13.80	13.60	-19	23,907	-0.08%
2018/01/25	51	13.79	33	13.95	13.70	18	23,955	0.08%
2018/01/24	2	13.60	23	13.60	13.60	-21	23,884	-0.09%
2018/01/23	8	13.74	30	13.75	13.75	-22	23,935	-0.09%
2018/01/22	17	13.75	8	13.68	13.65	9	24,033	0.04%
2018/01/19	21	14.03	18	14.03	14.15	3	24,310	0.01%
2018/01/18	33	14.13	31	14.23	14.00	2	24,664	0.01%
2018/01/17	11	14.27	4	14.45	14.25	7	24,934	0.03%
2018/01/16	70	14.27	15	14.49	14.55	55	24,889	0.22%
2018/01/15	77	14.50	71	14.60	14.20	6	24,884	0.02%
2018/01/12	70	14.92	74	15.15	14.85	-4	24,415	-0.02%
2018/01/11	224	15.30	373	15.14	14.80	-149	23,839	-0.63%	大買/大賣/鉅額交易
2018/01/10	38	14.85	104	14.89	15.00	-66	21,688	-0.30%	大賣/
2018/01/09	127	14.25	132	14.31	14.25	-5	20,880	-0.02%	大買/大賣/
2018/01/08	29	13.79	33	13.67	13.60	-4	20,377	-0.02%
2018/01/05	20	13.65	13	13.72	13.55	7	20,271	0.03%
2018/01/04	1	13.70	11	13.84	13.65	-10	20,210	-0.05%
2018/01/03	2	13.70	16	13.85	13.70	-14	20,244	-0.07%
2018/01/02	0	0.00	16	14.02	13.75	-16	20,170	-0.08%