大亞 (1609)-群益金鼎-開元券商分點個股進出

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
60.9
漲跌
▲0.4
漲幅
+0.66%
成交量
78,887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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/25	42.1	60.57	40	60.69	60.90	2.1	58,696	0.00%
2024/04/24	18	59.97	24.1	60.43	60.50	-6.1	57,532	-0.01%
2024/04/23	32.1	58.38	46	57.63	57.60	-13.9	55,336	-0.03%
2024/04/22	96.4	61.47	70	59.42	57.80	26.4	53,268	0.05%
2024/04/19	118	64.50	67.1	65.23	64.20	50.9	51,577	0.10%	大買/
2024/04/18	44	63.52	47.6	64.22	64.70	-3.6	45,068	-0.01%
2024/04/17	16	57.61	43.7	57.90	58.90	-27.7	42,476	-0.07%
2024/04/16	127.4	55.54	516	54.53	53.60	-388.6	40,749	-0.95%	大買/大賣/鉅額交易
2024/04/15	60.3	55.07	97.8	55.16	55.60	-37.5	36,988	-0.10%
2024/04/12	18	47.27	64.4	49.44	50.60	-46.4	34,024	-0.14%
2024/04/11	31.5	46.79	43	46.81	46.00	-11.5	32,414	-0.04%
2024/04/10	27.6	46.78	48	46.75	46.70	-20.4	31,471	-0.06%
2024/04/09	61	44.66	65.2	44.95	45.55	-4.2	29,793	-0.01%
2024/04/08	12	42.60	17	42.93	43.10	-5	28,049	-0.02%
2024/04/03	18.1	41.77	12.1	41.50	41.15	6	27,536	0.02%
2024/04/02	18	42.07	5	42.07	41.75	13	27,355	0.05%
2024/04/01	7	42.94	7	42.94	42.60	0	27,068	0.00%
2024/03/29	37.1	43.07	17	43.06	43.00	20.1	26,844	0.07%
2024/03/28	14.2	44.53	22	44.75	44.20	-7.9	26,243	-0.03%
2024/03/27	17.1	45.02	26.2	45.01	44.05	-9.1	25,546	-0.04%
2024/03/26	484.1	46.17	42	45.17	43.80	442.1	24,475	1.81%	大買/鉅額交易
2024/03/25	91.8	44.48	107.3	44.61	45.40	-15.5	22,208	-0.07%	大賣/
2024/03/22	39	41.57	163.4	41.67	42.45	-124.4	18,720	-0.66%	大賣/鉅額交易
2024/03/21	7	38.34	25	38.46	38.60	-18	16,948	-0.11%
2024/03/20	49	37.65	1	37.65	37.35	48	16,636	0.29%
2024/03/19	21	38.17	84	38.37	38.10	-63	16,490	-0.38%
2024/03/18	13.1	38.32	13	38.46	38.45	0.1	16,303	0.00%
2024/03/15	36	37.99	18	38.11	37.95	18	16,333	0.11%
2024/03/14	76	38.21	111.2	38.21	37.85	-35.2	16,455	-0.21%	大賣/
2024/03/13	34	36.88	9.2	37.58	36.85	24.8	15,554	0.16%
2024/03/12	1.7	37.00	51	37.07	37.20	-49.3	16,240	-0.30%
2024/03/11	8	35.97	6	36.21	36.30	2	16,078	0.01%
2024/03/08	14	36.25	7	36.26	36.05	7	16,116	0.04%
2024/03/07	50.3	37.07	5	36.91	36.70	45.3	16,013	0.28%
2024/03/06	65	37.97	88.2	38.30	37.50	-23.2	15,653	-0.15%
2024/03/05	129	36.91	56	37.11	36.35	73	14,187	0.51%	大買/
2024/03/04	25.6	37.15	65	37.52	36.95	-39.4	14,009	-0.28%
2024/03/01	32.8	37.70	28	37.88	37.85	4.8	13,745	0.03%
2024/02/29	9	36.92	28.4	37.35	37.50	-19.4	13,258	-0.15%
2024/02/27	9	35.89	4	35.83	35.65	5	12,912	0.04%
2024/02/26	12	36.77	10.1	37.00	36.45	2	12,829	0.02%
2024/02/23	9	36.02	10.3	36.34	36.25	-1.3	12,302	-0.01%
2024/02/22	15.3	36.04	35	36.36	36.40	-19.7	12,200	-0.16%
2024/02/21	8	36.14	14	36.29	36.15	-6	12,059	-0.05%
2024/02/20	13	36.17	7	35.88	35.90	6	12,000	0.05%
2024/02/19	7.1	36.32	8	36.48	36.30	-0.9	11,892	-0.01%
2024/02/16	5	35.70	16.5	36.00	35.90	-11.5	11,753	-0.10%
2024/02/15	5	34.85	56	35.10	35.25	-51	11,571	-0.44%
2024/02/05	39	34.48	0	0.00	34.50	39	11,525	0.34%
2024/02/02	19.1	34.94	5	35.35	34.80	14.1	11,490	0.12%
2024/02/01	6	34.92	27	35.26	35.40	-21	11,408	-0.18%
2024/01/31	6	34.68	17	35.08	34.95	-11	11,447	-0.10%
2024/01/30	6	35.02	2	35.05	34.90	4	11,431	0.03%
2024/01/29	1	34.65	0	0.00	34.80	1	11,439	0.01%
2024/01/26	4	34.71	0	0.00	34.60	4	11,464	0.03%
2024/01/25	4	35.20	1	34.90	34.85	3	11,468	0.03%
2024/01/24	5	35.47	15	35.38	35.35	-10	11,461	-0.09%
2024/01/23	17	35.50	15	35.44	35.40	2	11,477	0.02%
2024/01/22	6	35.21	9	35.46	35.35	-3	11,439	-0.03%
2024/01/19	24.5	34.95	13	34.89	34.80	11.5	11,317	0.10%
2024/01/18	1	34.10	2	34.65	34.80	-1	11,228	-0.01%
2024/01/17	18	34.96	8.3	34.62	34.60	9.7	11,190	0.09%
2024/01/16	17	35.83	1	35.60	35.50	16	11,067	0.14%
2024/01/15	43.1	36.10	109.2	36.60	36.90	-66.2	10,747	-0.62%	大賣/
2024/01/12	15	34.25	2	34.28	34.15	13	9,522	0.14%
2024/01/11	6	33.82	43	34.02	34.10	-37	9,592	-0.39%
2024/01/10	19	33.27	1	33.15	33.25	18	9,701	0.19%
2024/01/09	18	33.79	1	33.75	33.65	17	9,803	0.17%
2024/01/08	8	34.19	0	0.00	34.10	8	9,826	0.08%
2024/01/05	8	34.38	0	0.00	34.30	8	9,894	0.08%
2024/01/04	11	34.72	7	34.84	34.60	4	9,942	0.04%
2024/01/03	10	34.79	10	35.02	34.70	0	10,003	0.00%
2024/01/02	5	34.60	21	34.83	35.00	-16	9,946	-0.16%
2023/12/29	51	34.79	15	34.75	34.50	36	9,959	0.36%
2023/12/28	11	34.74	26	34.66	35.00	-15	9,956	-0.15%
2023/12/27	18	34.08	38	34.31	34.00	-20	10,054	-0.20%
2023/12/26	1	33.75	0	0.00	33.95	1	10,500	0.01%
2023/12/25	2	33.75	0	34.15	33.75	2	11,418	0.02%
2023/12/22	3	34.00	0	0.00	33.90	3	11,866	0.03%
2023/12/21	5	34.50	0	0.00	34.30	5	12,507	0.04%
2023/12/19	2	33.50	0	0.00	33.45	2	12,665	0.02%
2023/12/18	34	34.31	1	33.90	33.90	33	12,681	0.26%
2023/12/15	7	34.69	34	35.04	34.40	-27	12,693	-0.21%
2023/12/14	17	34.69	2	34.78	34.55	15	12,628	0.12%
2023/12/13	20	34.93	5	34.92	34.85	15	12,503	0.12%
2023/12/12	8	35.97	2	36.40	35.60	6	12,373	0.05%
2023/12/11	2	36.15	17.5	36.50	35.80	-15.5	11,967	-0.13%
2023/12/08	20	35.51	18.2	35.63	35.60	1.8	11,478	0.02%
2023/12/07	23	35.60	99	35.03	35.95	-76	11,007	-0.69%
2023/12/06	23.8	33.88	1	33.90	33.95	22.8	10,073	0.23%
2023/12/05	6	33.27	1.3	33.71	33.45	4.7	10,041	0.05%
2023/12/04	30	34.22	5	34.26	33.95	25	9,961	0.25%
2023/12/01	1	34.05	0	0.00	33.90	1	9,871	0.01%
2023/11/30	1	34.10	21.3	34.26	34.05	-20.3	9,922	-0.20%
2023/11/29	9.3	34.17	6	34.19	34.25	3.3	9,996	0.03%
2023/11/28	0	0.00	4	34.15	34.45	-4	10,079	-0.04%
2023/11/27	6.3	34.09	0	0.00	34.00	6.3	10,284	0.06%
2023/11/24	3	34.53	19	34.18	34.20	-16	10,226	-0.16%
2023/11/22	8	33.61	3	33.60	33.55	5	9,990	0.05%
2023/11/21	6	33.74	4	33.86	33.70	2	10,061	0.02%
2023/11/20	1	33.25	2.9	33.50	33.50	-1.9	10,060	-0.02%
2023/11/17	1	33.35	87.1	33.20	33.25	-86.1	10,102	-0.85%
2023/11/16	29	32.76	25	33.03	33.00	4	10,190	0.04%
2023/11/15	41	32.68	84	32.98	32.75	-43	10,289	-0.42%
2023/11/14	23	32.11	0	0.00	32.05	23	10,528	0.22%
2023/11/13	11	32.11	10	32.45	32.45	1	10,919	0.01%
2023/11/10	10	32.29	7.6	32.26	32.25	2.4	11,057	0.02%
2023/11/09	38	32.61	17.5	32.88	32.55	20.5	11,263	0.18%
2023/11/08	30	32.66	1	32.70	32.60	29	11,569	0.25%
2023/11/07	6	33.28	0	0.00	33.15	6	11,769	0.05%
2023/11/06	1	33.40	3	33.37	33.45	-2	12,119	-0.02%
2023/11/03	11	32.80	19	32.95	32.80	-8	12,498	-0.06%
2023/11/02	6	32.50	1	32.40	32.50	5	12,697	0.04%
2023/11/01	32	31.79	11	31.84	31.90	21	13,002	0.16%
2023/10/31	43	32.31	5	33.15	32.00	38	13,902	0.27%
2023/10/30	22	32.92	6	33.16	32.80	16	16,190	0.10%
2023/10/26	7	32.99	0	0.00	32.80	7	16,488	0.04%
2023/10/25	2	33.68	3	33.63	33.45	-1	16,712	-0.01%
2023/10/24	6	33.01	3	33.30	33.40	3	16,883	0.02%
2023/10/23	3	32.70	7	33.05	33.05	-4	17,175	-0.02%
2023/10/20	27	32.18	10	32.15	32.10	17	17,530	0.10%
2023/10/19	15	32.91	1	32.70	32.80	14	18,760	0.07%
2023/10/18	10	33.13	4	33.18	32.90	6	19,514	0.03%
2023/10/17	26	33.86	0	0.00	33.60	26	19,983	0.13%
2023/10/16	37	34.39	0	0.00	34.25	37	20,170	0.18%
2023/10/13	10	35.13	4	34.95	34.95	6	21,179	0.03%
2023/10/12	18	35.46	0.1	35.70	35.50	17.9	22,483	0.08%
2023/10/11	16	35.74	5	36.45	35.35	11	22,863	0.05%
2023/10/06	3	36.55	1	36.60	36.40	2	23,403	0.01%
2023/10/05	1	37.65	26.1	37.02	36.90	-25.1	23,809	-0.11%
2023/10/04	11.2	37.06	6	36.98	36.85	5.2	24,245	0.02%
2023/10/03	38.3	38.15	4	38.88	37.75	34.3	24,742	0.14%
2023/10/02	35.1	39.04	30	38.82	38.60	5.1	24,700	0.02%
2023/09/28	5	37.77	100.5	37.55	38.45	-95.5	24,534	-0.39%
2023/09/27	42.1	36.86	54	36.74	36.70	-11.9	24,392	-0.05%
2023/09/26	3.1	36.82	71	36.36	36.35	-67.9	24,300	-0.28%
2023/09/25	9	34.93	39	35.06	35.25	-30	24,137	-0.12%
2023/09/22	1	34.10	1	33.85	34.40	0	24,427	0.00%
2023/09/21	17.9	33.79	1	33.45	33.45	16.9	24,577	0.07%
2023/09/20	1.9	33.77	4.1	34.01	34.10	-2.1	24,714	-0.01%
2023/09/19	46	34.25	0.1	34.25	34.10	45.9	25,156	0.18%
2023/09/18	2	34.78	1	34.85	34.65	1	25,310	0.00%
2023/09/15	9	34.76	10	35.08	35.10	-1	25,673	0.00%
2023/09/14	0	0.00	2	34.85	34.85	-2	25,991	-0.01%
2023/09/13	30	34.51	8	34.80	34.40	22	26,462	0.08%
2023/09/12	18	35.02	1	34.80	34.80	17	27,933	0.06%
2023/09/11	18	35.44	0	0.00	35.15	18	28,871	0.06%
2023/09/08	13	36.03	0.1	36.20	35.95	12.9	29,379	0.04%
2023/09/07	0	36.35	5	36.40	36.35	-5	30,161	-0.02%
2023/09/06	4	36.35	5	36.40	36.25	-1	31,062	0.00%
2023/09/05	4	36.09	0.1	36.05	36.10	3.9	32,646	0.01%
2023/09/04	0	0.00	1.1	36.77	36.45	-1.1	35,956	0.00%
2023/09/01	2	36.65	7	36.71	36.45	-5	38,926	-0.01%
2023/08/31	4	36.43	92	36.50	36.95	-88	42,430	-0.21%
2023/08/30	1	36.00	11	35.92	35.75	-10	43,137	-0.02%
2023/08/29	18	35.00	15	35.25	35.50	3	43,762	0.01%
2023/08/28	26	35.40	11.3	35.42	35.15	14.7	43,860	0.03%
2023/08/25	12	35.65	19.3	35.96	36.00	-7.3	43,928	-0.02%
2023/08/24	0	0.00	5.7	36.13	35.85	-5.7	44,056	-0.01%
2023/08/23	11	35.79	68	35.71	35.90	-57	44,190	-0.13%
2023/08/22	2	35.70	6.2	35.97	35.85	-4.2	44,503	-0.01%
2023/08/21	0	0.00	9	36.41	36.35	-9	44,699	-0.02%
2023/08/18	6	36.26	17	36.35	36.00	-11	44,769	-0.02%
2023/08/17	28.6	35.96	14	35.92	36.15	14.6	44,812	0.03%
2023/08/16	5	34.91	5	34.50	35.15	0	45,047	0.00%
2023/08/15	13	34.35	8	34.52	34.70	5	45,745	0.01%
2023/08/14	12	33.90	4	33.94	33.60	8	46,303	0.02%
2023/08/11	100	35.00	14	35.17	34.65	86	46,414	0.19%
2023/08/10	48.7	36.01	1.5	35.91	35.70	47.2	46,556	0.10%
2023/08/09	4.2	37.13	5	37.52	36.85	-0.8	46,722	0.00%
2023/08/08	68.1	36.75	9.7	37.01	36.55	58.4	46,782	0.12%
2023/08/07	22	36.73	3	36.95	37.00	19	47,425	0.04%
2023/08/04	62.6	37.33	22.4	37.22	37.35	40.2	48,362	0.08%
2023/08/02	50	39.71	110.2	40.17	39.25	-60.2	48,205	-0.12%	大賣/
2023/08/01	6	37.56	1	37.60	37.50	5	46,944	0.01%
2023/07/31	9.1	37.71	13	37.79	37.65	-3.9	48,426	-0.01%
2023/07/28	9	38.14	1	38.35	38.05	8	50,109	0.02%
2023/07/27	10.1	38.51	7	38.48	38.55	3.1	50,332	0.01%
2023/07/26	23	38.70	7	38.31	38.35	16	50,990	0.03%
2023/07/25	7	39.07	30.5	38.93	39.25	-23.5	50,730	-0.05%
2023/07/24	32	40.16	8	39.71	38.80	24	50,319	0.05%
2023/07/21	60	39.68	35	39.97	39.75	25	49,129	0.05%
2023/07/20	11.2	39.03	6.5	39.25	39.60	4.7	48,499	0.01%
2023/07/19	14.5	37.92	18	38.32	38.25	-3.5	48,038	-0.01%
2023/07/18	37.1	39.87	64.6	40.07	38.55	-27.5	47,915	-0.06%
2023/07/17	62.1	39.45	135.3	39.79	39.45	-73.2	47,115	-0.16%	大賣/
2023/07/14	65.5	37.92	9.8	38.09	37.60	55.7	46,247	0.12%
2023/07/13	48.4	39.00	35.5	38.66	38.05	12.9	46,233	0.03%
2023/07/12	11.2	39.39	69.2	39.26	39.40	-58	45,854	-0.13%
2023/07/11	25.4	39.05	43	39.06	38.70	-17.6	46,018	-0.04%
2023/07/10	27.2	39.04	18.2	39.03	38.95	9	46,535	0.02%
2023/07/07	13.1	37.76	8	37.71	37.90	5.1	47,187	0.01%
2023/07/06	7	38.64	8.1	38.17	38.10	-1.1	47,423	0.00%
2023/07/05	90.2	38.87	13	39.12	39.15	77.2	47,541	0.16%
2023/07/04	10	38.62	30	38.39	38.25	-20	47,450	-0.04%
2023/07/03	39.3	38.98	44.3	38.75	38.60	-5	47,692	-0.01%
2023/06/30	23	38.29	14	38.45	38.60	9	47,357	0.02%
2023/06/29	13.1	37.34	31	37.45	37.40	-17.9	47,382	-0.04%
2023/06/28	21.4	37.12	1	36.85	36.75	20.4	47,669	0.04%
2023/06/27	6.1	38.00	19	38.45	36.95	-12.9	47,668	-0.03%
2023/06/26	10.1	37.67	12	37.94	38.10	-1.9	48,044	0.00%
2023/06/21	13	38.25	12	38.24	38.00	1	48,710	0.00%
2023/06/20	8	38.57	4	38.45	38.70	4	48,365	0.01%
2023/06/19	13	38.51	6.2	38.26	38.15	6.8	48,045	0.01%
2023/06/16	106	39.15	86.5	39.26	38.50	19.5	47,705	0.04%	大買/
2023/06/15	45.1	37.70	26	37.89	38.10	19.1	46,305	0.04%
2023/06/14	89	38.14	41	37.99	37.60	48	45,571	0.11%
2023/06/13	35.1	37.77	20	37.97	37.80	15.1	45,133	0.03%
2023/06/12	56.2	38.57	47	38.58	38.40	9.2	44,542	0.02%
2023/06/09	65.2	39.51	45.8	39.63	39.50	19.4	43,814	0.04%
2023/06/08	104	40.37	122.1	40.55	40.50	-18.1	42,292	-0.04%	大買/大賣/
2023/06/07	61.2	38.03	166.6	38.07	39.20	-105.4	39,128	-0.27%	大賣/鉅額交易
2023/06/06	99.2	36.05	117	35.96	35.65	-17.8	36,364	-0.05%	大賣/
2023/06/05	57	32.54	44.2	33.93	34.80	12.8	33,276	0.04%
2023/06/02	40	31.82	36.4	31.88	31.65	3.6	32,861	0.01%
2023/06/01	9	30.91	4	31.06	30.85	5	32,232	0.02%
2023/05/31	11.5	30.77	4	31.03	31.10	7.5	32,140	0.02%
2023/05/30	16	30.62	16	30.64	30.50	0	32,073	0.00%
2023/05/29	4	31.05	15	31.18	31.00	-11	31,878	-0.03%
2023/05/26	25	30.67	25	30.72	30.75	0	31,692	0.00%
2023/05/25	20	31.54	7.4	31.93	31.20	12.6	31,400	0.04%
2023/05/24	2	31.53	9	31.67	31.60	-7	31,212	-0.02%
2023/05/23	14	31.74	10	31.65	31.75	4	31,263	0.01%
2023/05/22	17	31.78	31.5	31.87	31.80	-14.5	31,141	-0.05%
2023/05/19	29	31.65	76.6	31.75	31.25	-47.6	30,602	-0.16%
2023/05/18	13	31.34	51	31.34	31.35	-38	30,165	-0.13%
2023/05/17	17	31.01	40	30.96	30.50	-23	29,950	-0.08%
2023/05/16	9	30.47	34	30.53	30.60	-25	29,520	-0.08%
2023/05/15	13	30.07	67	29.51	30.25	-54	29,140	-0.19%
2023/05/12	97	29.38	34.2	30.33	29.55	62.8	28,650	0.22%
2023/05/11	97	29.38	34.2	30.33	28.95	62.8	28,352	0.22%
2023/05/10	102	31.08	63	30.93	30.90	39	27,516	0.14%	大買/
2023/05/09	56	30.79	31	30.31	30.05	25	26,294	0.10%
2023/05/08	24	31.53	59.3	31.83	32.00	-35.3	25,548	-0.14%
2023/05/05	69	31.26	55	31.35	31.30	14	24,560	0.06%
2023/05/04	21	30.48	100	30.76	31.00	-79	23,319	-0.34%
2023/05/03	7	28.91	11.6	29.06	28.95	-4.6	22,140	-0.02%
2023/05/02	17	28.53	36.3	28.70	29.20	-19.3	22,145	-0.09%
2023/04/28	5	27.60	0	0.00	27.40	5	21,305	0.02%
2023/04/27	6	26.89	2	27.05	27.05	4	21,187	0.02%
2023/04/26	6.3	26.99	14.1	26.93	27.10	-7.7	21,097	-0.04%
2023/04/25	8	27.51	1	27.75	27.30	7	20,958	0.03%
2023/04/24	4	27.61	13	27.62	27.80	-9	20,783	-0.04%
2023/04/21	3	27.25	8	27.12	27.10	-5	20,617	-0.02%
2023/04/20	12.1	27.95	2	28.38	27.80	10.1	20,428	0.05%
2023/04/19	7	28.30	17	28.34	28.40	-10	20,163	-0.05%
2023/04/18	13	27.59	4.5	27.48	27.45	8.5	19,694	0.04%
2023/04/17	4	28.43	4	28.38	28.40	0	19,352	0.00%
2023/04/14	34.2	28.74	29.9	28.97	28.60	4.3	19,482	0.02%
2023/04/13	14.5	28.87	16	28.53	28.70	-1.5	18,938	-0.01%
2023/04/12	20.5	28.41	136.2	28.51	28.70	-115.7	17,837	-0.65%	大賣/鉅額交易
2023/04/11	3	27.27	22.6	27.56	27.35	-19.6	16,489	-0.12%
2023/04/10	6	27.01	11	27.06	26.85	-5	15,894	-0.03%
2023/04/07	21	27.09	44	27.18	27.20	-23	15,446	-0.15%
2023/04/06	14	26.60	24	26.87	26.75	-10	14,737	-0.07%
2023/03/31	1	26.10	6	26.11	25.85	-5	14,106	-0.04%
2023/03/30	10	26.57	26.3	26.52	26.15	-16.3	13,930	-0.12%
2023/03/29	17	26.43	29	26.52	26.55	-12	13,503	-0.09%
2023/03/28	16	25.62	7	25.74	25.50	9	12,991	0.07%
2023/03/27	41	26.75	21	27.01	26.25	20	12,779	0.16%
2023/03/24	10	26.33	36.2	26.65	26.15	-26.2	11,861	-0.22%
2023/03/23	4	24.81	1	24.90	25.05	3	10,985	0.03%
2023/03/22	3	24.82	5	24.77	24.75	-2	11,030	-0.02%
2023/03/21	3	25.07	0.3	25.00	25.00	2.7	10,986	0.02%
2023/03/20	14	25.22	2	25.20	25.20	12	10,938	0.11%
2023/03/17	3	24.98	7	24.96	24.95	-4	10,975	-0.04%
2023/03/16	3.1	25.25	1	25.40	25.40	2.1	10,732	0.02%
2023/03/15	2	26.20	62	25.82	26.05	-60	10,642	-0.56%
2023/03/14	5	25.62	9	25.42	25.55	-4	10,649	-0.04%
2023/03/13	13	24.54	2	24.75	24.80	11	10,504	0.10%
2023/03/10	28.1	24.86	0	0.00	24.95	28.1	10,655	0.26%
2023/03/09	2	26.43	16	26.75	26.20	-14	10,463	-0.13%
2023/03/08	4	26.21	11.8	26.50	27.05	-7.8	10,247	-0.08%
2023/03/07	46	25.60	53	25.82	25.80	-7	9,690	-0.07%
2023/03/06	11	24.96	1	25.10	24.90	10	9,105	0.11%
2023/03/03	5	24.80	12	24.94	24.60	-7	8,982	-0.08%
2023/03/02	1	24.80	3	24.68	24.90	-2	8,879	-0.02%
2023/03/01	2	24.15	0	0.00	24.15	2	8,746	0.02%
2023/02/24	13	24.31	8	24.45	24.25	5	8,686	0.06%
2023/02/23	28.8	24.61	11	24.95	24.60	17.8	8,618	0.21%
2023/02/22	36	25.13	3	24.95	24.90	33	8,528	0.39%
2023/02/21	23	25.27	35	25.20	25.20	-12	8,367	-0.14%
2023/02/20	5	24.91	7.2	24.89	25.05	-2.2	8,186	-0.03%
2023/02/17	3	24.40	9	24.27	24.35	-6	8,247	-0.07%
2023/02/16	41	24.72	30	24.69	24.50	11	8,317	0.13%
2023/02/15	5	23.97	66.5	24.26	24.40	-61.5	7,883	-0.78%
2023/02/14	3	23.28	2	23.20	23.15	1	7,305	0.01%
2023/02/13	6	23.28	3	23.55	23.30	3	7,282	0.04%
2023/02/10	2	23.45	0	0.00	23.30	2	7,222	0.03%
2023/02/09	10	23.70	10	23.82	23.60	0	7,214	0.00%
2023/02/08	5	23.48	1	23.50	23.25	4	7,010	0.06%
2023/02/07	3	23.38	7	23.30	23.50	-4	6,953	-0.06%
2023/02/06	21	23.28	0	0.00	23.15	21	6,919	0.30%
2023/02/03	3	23.68	10.6	23.64	23.50	-7.6	6,878	-0.11%
2023/02/02	8	23.86	2	24.33	23.95	6	6,752	0.09%
2023/02/01	32.5	23.93	43	24.22	24.10	-10.5	6,397	-0.16%
2023/01/31	13	22.38	47	22.44	23.00	-34	5,630	-0.60%
2023/01/30	1	21.15	6	21.01	21.15	-5	5,137	-0.10%
2023/01/16	10	20.35	0	0.00	20.35	10	5,134	0.19%
2023/01/13	12	20.34	0	0.00	20.35	12	5,137	0.23%
2023/01/12	7	20.99	6	20.90	20.65	1	5,133	0.02%
2023/01/11	21	20.50	3.1	20.63	20.50	17.9	5,090	0.35%
2023/01/10	5	20.63	0	0.00	20.45	5	5,085	0.10%
2023/01/09	1	20.80	5	20.85	20.80	-4	5,067	-0.08%
2023/01/06	5	20.88	0.1	20.85	20.80	4.9	5,054	0.10%
2023/01/05	4	21.33	2	21.50	21.25	2	5,063	0.04%
2023/01/04	17	21.76	76	21.95	21.50	-59	4,984	-1.18%
2023/01/03	12	20.82	8	20.81	20.85	4	4,544	0.09%
2022/12/30	0	0.00	8	20.38	20.30	-8	4,385	-0.18%
2022/12/29	7	20.01	8	20.10	20.15	-1	4,372	-0.02%
2022/12/28	1	20.20	9	20.29	20.30	-8	4,373	-0.18%
2022/12/26	2	20.50	8	20.63	20.50	-6	4,348	-0.14%
2022/12/23	2	20.23	1	20.40	20.50	1	4,347	0.02%
2022/12/22	6	20.45	2	20.53	20.40	4	4,360	0.09%
2022/12/21	3	20.35	6	20.42	20.25	-3	4,403	-0.07%
2022/12/20	6.6	19.98	1	20.40	19.75	5.6	4,355	0.13%
2022/12/19	16	20.19	0	0.00	20.15	16	4,377	0.37%
2022/12/16	2	20.70	5	20.59	20.75	-3	4,371	-0.07%
2022/12/15	3	20.88	1	21.00	20.95	2	4,337	0.05%
2022/12/14	12	20.88	12	20.79	20.75	0	4,303	0.00%
2022/12/13	3	20.55	6	20.63	20.50	-3	4,265	-0.07%
2022/12/12	1	20.85	2.1	21.05	20.85	-1.1	4,301	-0.02%
2022/12/09	7	20.86	10	20.80	20.80	-3	4,192	-0.07%
2022/12/08	6	20.35	4	20.48	20.20	2	4,016	0.05%
2022/12/07	6	20.33	1	20.20	20.00	5	3,986	0.13%
2022/12/06	22	20.85	13	20.98	20.75	9	3,905	0.23%
2022/12/05	12	20.52	0	0.00	20.60	12	3,654	0.33%
2022/12/02	8	20.51	18	20.45	20.65	-10	3,587	-0.28%
2022/12/01	6.1	19.53	0	0.00	19.45	6.1	3,338	0.18%
2022/11/30	1	19.65	5.7	19.52	19.70	-4.7	3,315	-0.14%
2022/11/29	5	19.00	0.1	19.05	19.05	4.9	3,186	0.16%
2022/11/28	0	0.00	1	18.60	18.80	-1	3,193	-0.03%
2022/11/25	1	19.10	1	18.85	18.65	0	3,240	0.00%
2022/11/24	10	18.80	1	19.05	18.80	9	3,240	0.28%
2022/11/21	0.1	18.80	0	0.00	18.55	0.1	3,392	0.00%
2022/11/18	1	18.94	0	0.00	18.50	1	3,406	0.03%
2022/11/17	1	19.10	0.2	19.00	19.00	0.8	3,389	0.02%
2022/11/16	8	19.04	6	19.13	18.95	2	3,367	0.06%
2022/11/15	0	0.00	7	19.36	19.40	-7	3,289	-0.21%
2022/11/14	5	18.76	31	18.49	18.90	-26	2,968	-0.88%
2022/11/11	5	17.38	12.3	17.30	17.20	-7.3	2,765	-0.26%
2022/11/09	1	17.50	6	17.60	17.50	-5	2,813	-0.18%
2022/11/08	2	17.53	0	0.00	17.45	2	2,842	0.07%
2022/11/07	0	0.00	3	17.50	17.55	-3	2,843	-0.11%
2022/11/04	0	0.00	7	16.82	17.00	-7	2,830	-0.25%
2022/11/03	3	16.70	0	0.00	16.90	3	2,881	0.10%
2022/11/02	4	17.06	6	17.27	17.00	-2	2,906	-0.07%
2022/11/01	8	16.86	2	16.75	16.95	6	2,912	0.21%
2022/10/31	1	16.65	0	0.00	16.55	1	2,945	0.03%
2022/10/28	1	16.65	0	0.00	16.45	1	3,124	0.03%
2022/10/27	2	16.75	12	16.80	16.85	-10	3,447	-0.29%
2022/10/26	11	16.57	0	0.00	16.50	11	3,476	0.32%
2022/10/25	2	16.80	2	16.75	16.65	0	3,537	0.00%
2022/10/24	0	0.00	3	16.80	16.75	-3	3,550	-0.08%
2022/10/21	1	16.25	0	0.00	16.20	1	3,555	0.03%
2022/10/20	1	16.05	2	16.30	16.55	-1	3,560	-0.03%
2022/10/19	1	16.45	3	16.65	16.40	-2	3,557	-0.06%
2022/10/18	4.9	16.42	0	0.00	16.50	4.9	3,638	0.14%
2022/10/17	5	15.77	2	16.00	16.30	3	3,648	0.08%
2022/10/14	13.3	16.44	11	16.35	16.35	2.3	3,670	0.06%
2022/10/13	5	16.36	3	16.12	15.90	2	3,697	0.05%
2022/10/12	2	16.95	11.8	16.98	16.80	-9.8	3,650	-0.27%
2022/10/11	1	17.45	1	17.35	17.25	0	3,661	0.00%
2022/10/07	1	18.15	5	18.25	18.15	-4	3,654	-0.11%
2022/10/06	0	0.00	2	18.40	18.35	-2	3,688	-0.05%
2022/10/05	1	18.50	0	0.00	18.50	1	3,744	0.03%
2022/10/04	1	18.15	9	18.42	18.40	-8	3,854	-0.21%
2022/10/03	2	17.95	1	18.10	18.10	1	3,918	0.03%
2022/09/30	4	17.85	4	18.04	18.20	0	3,968	0.00%
2022/09/29	1	18.30	5	18.36	18.40	-4	4,014	-0.10%
2022/09/28	8.3	18.04	6	18.09	17.85	2.3	4,154	0.06%
2022/09/27	2	19.30	5	19.12	19.30	-3	4,195	-0.07%
2022/09/26	6	19.44	3	19.57	19.30	3	4,277	0.07%
2022/09/23	2.5	20.20	0	0.00	20.20	2.5	4,572	0.05%
2022/09/22	4	20.23	1	20.35	20.25	3	4,718	0.06%
2022/09/21	5	20.51	1	20.45	20.35	4	4,934	0.08%
2022/09/20	5.8	20.63	5	20.77	20.75	0.8	5,447	0.01%
2022/09/19	9	20.70	9	20.57	20.60	0	5,664	0.00%
2022/09/16	1	19.95	1	20.15	20.05	0	5,833	0.00%
2022/09/15	22	20.14	6	20.11	20.05	16	5,882	0.27%
2022/09/14	3	19.93	1	20.10	20.10	2	6,010	0.03%
2022/09/13	3	20.37	1	20.50	20.45	2	6,039	0.03%
2022/09/12	10	20.20	1	20.40	20.35	9	6,108	0.15%
2022/09/08	2	20.08	0	0.00	20.05	2	6,167	0.03%
2022/09/07	8	19.99	0	0.00	19.95	8	6,226	0.13%
2022/09/06	19	20.16	1	20.75	20.15	18	6,350	0.28%
2022/09/05	11	20.64	2	20.53	20.60	9	6,376	0.14%
2022/09/02	11	21.05	0	0.00	20.95	11	6,381	0.17%
2022/09/01	10	21.33	4	21.40	21.30	6	6,396	0.09%
2022/08/31	5	21.86	0	0.00	21.85	5	6,385	0.08%
2022/08/30	3	22.22	3	22.08	22.05	0	6,416	0.00%
2022/08/29	9	21.76	1	21.65	21.70	8	6,421	0.12%
2022/08/26	4	23.48	1	23.45	23.35	3	6,404	0.05%
2022/08/25	4	23.38	2	23.35	23.30	2	6,413	0.03%
2022/08/23	1	23.30	15	23.22	23.25	-14	6,755	-0.21%
2022/08/22	5	23.29	5	23.29	23.20	0	6,962	0.00%
2022/08/19	11	23.14	0	0.00	23.15	11	7,041	0.16%
2022/08/18	0	0.00	2	22.85	23.15	-2	7,114	-0.03%
2022/08/17	2	22.95	3	23.02	23.00	-1	7,267	-0.01%
2022/08/15	0	0.00	3	22.72	22.80	-3	7,460	-0.04%
2022/08/11	0	0.00	53	22.21	22.10	-53	7,569	-0.70%
2022/08/10	0	0.00	18	22.13	22.25	-18	7,677	-0.23%
2022/08/09	5	21.70	2	21.80	21.75	3	7,728	0.04%
2022/08/08	0	0.00	5	21.35	21.45	-5	7,791	-0.06%
2022/08/05	0	0.00	1	21.05	21.15	-1	7,918	-0.01%
2022/08/04	64	20.53	3	20.13	20.50	61	8,081	0.75%
2022/08/03	43	21.51	7	21.73	21.25	36	8,271	0.44%
2022/08/02	0	0.00	11	23.29	23.35	-11	8,078	-0.14%
2022/08/01	0	0.00	2	23.98	23.85	-2	8,278	-0.02%
2022/07/29	2	23.93	0	0.00	23.80	2	8,336	0.02%
2022/07/28	1	24.00	1	23.75	23.65	0	8,409	0.00%
2022/07/25	6	23.93	1	23.90	23.80	5	9,126	0.05%
2022/07/22	2	23.35	0	0.00	23.35	2	9,459	0.02%
2022/07/20	1	23.70	0	0.00	23.40	1	11,019	0.01%
2022/07/19	0	0.00	1	23.90	23.70	-1	11,428	-0.01%
2022/07/14	10	23.25	1	23.20	23.25	9	12,674	0.07%
2022/07/13	4	22.69	2	22.90	22.90	2	13,397	0.01%
2022/07/12	11	22.50	0	0.00	22.15	11	13,715	0.08%
2022/07/11	4	23.48	0	0.00	23.40	4	14,595	0.03%
2022/07/08	1	23.95	1	24.40	24.05	0	15,072	0.00%
2022/07/07	4	23.69	1	24.00	24.05	3	15,408	0.02%
2022/07/06	7	24.21	10	23.60	23.60	-3	15,750	-0.02%
2022/07/05	10	25.40	0	0.00	25.05	10	16,188	0.06%
2022/07/04	1	25.40	1	25.15	24.95	0	16,491	0.00%
2022/07/01	7	25.97	6	26.22	25.15	1	16,686	0.01%
2022/06/30	10	25.98	10	26.00	25.90	0	16,644	0.00%
2022/06/29	4	26.08	16	26.06	26.00	-12	16,923	-0.07%
2022/06/28	18	26.14	26	26.21	26.30	-8	17,658	-0.05%
2022/06/27	7	25.44	12	25.55	25.65	-5	17,437	-0.03%
2022/06/24	14	24.26	71	24.48	25.05	-57	17,648	-0.32%
2022/06/23	3	23.15	1	23.05	23.30	2	18,132	0.01%
2022/06/22	54	23.74	40	23.99	23.10	14	18,417	0.08%
2022/06/21	4	23.04	1	23.05	23.40	3	19,090	0.02%
2022/06/20	27	23.24	29	23.87	22.65	-2	19,275	-0.01%
2022/06/17	17	23.56	1	23.60	23.50	16	19,820	0.08%
2022/06/16	10	24.06	4	24.09	23.70	6	20,589	0.03%
2022/06/15	14	24.68	11	24.74	24.30	3	20,702	0.01%
2022/06/14	6	23.93	0	0.00	24.30	6	21,396	0.03%
2022/06/13	6	24.27	0	0.00	24.15	6	22,083	0.03%
2022/06/10	3	24.80	0	0.00	24.80	3	22,111	0.01%
2022/06/09	2	25.18	0	0.00	25.20	2	22,105	0.01%
2022/06/08	9	25.14	0	0.00	25.00	9	22,093	0.04%
2022/06/07	4.4	25.41	1	25.25	25.35	3.4	22,136	0.02%
2022/06/06	0	0.00	3	25.55	25.45	-3	22,251	-0.01%
2022/06/02	4	25.64	0	0.00	25.55	4	22,264	0.02%
2022/06/01	2	26.28	13	26.39	26.15	-11	22,225	-0.05%
2022/05/31	3	26.53	2	26.55	26.40	1	22,239	0.00%
2022/05/30	12	26.33	11	26.26	26.35	1	21,982	0.00%
2022/05/27	4	25.43	5	25.60	25.30	-1	21,776	0.00%
2022/05/26	5	25.69	4	25.39	25.35	1	21,679	0.00%
2022/05/25	0	0.00	3	25.58	25.60	-3	21,588	-0.01%
2022/05/24	1	25.45	0	0.00	25.10	1	21,447	0.00%
2022/05/23	0	0.00	13	25.90	25.85	-13	21,266	-0.06%
2022/05/20	1.9	25.42	1	25.70	25.40	0.9	21,200	0.00%
2022/05/19	4	24.88	2	25.30	25.55	2	21,124	0.01%
2022/05/18	1	25.60	5	25.46	25.60	-4	21,041	-0.02%
2022/05/17	2	25.13	3	25.20	25.20	-1	20,905	0.00%
2022/05/16	3	24.65	12	24.56	24.75	-9	20,794	-0.04%
2022/05/13	10	24.46	18	24.35	24.60	-8	20,704	-0.04%
2022/05/12	19	24.09	1	24.55	23.50	18	20,552	0.09%
2022/05/11	38	24.78	17	24.52	24.35	21	20,338	0.10%
2022/05/10	19	25.96	4	25.90	26.00	15	19,990	0.08%
2022/05/09	28	25.89	10	26.09	25.85	18	19,871	0.09%
2022/05/06	9	26.92	28	27.01	27.00	-19	19,662	-0.10%
2022/05/05	2	27.85	5	27.77	27.55	-3	19,592	-0.02%
2022/05/04	15.4	27.55	1	27.85	27.45	14.4	19,507	0.07%
2022/05/03	39.1	27.50	5	27.98	27.45	34.1	19,425	0.18%
2022/04/29	34.2	28.55	6	28.48	28.35	28.2	19,134	0.15%
2022/04/28	17.3	29.64	9	29.26	29.05	8.3	18,765	0.04%
2022/04/27	24	29.51	14	29.84	29.75	10	18,340	0.05%
2022/04/26	52	29.92	46.6	29.91	29.95	5.5	17,840	0.03%
2022/04/25	25	28.65	22	28.54	28.45	3	16,770	0.02%
2022/04/22	33	30.08	71	30.11	30.10	-38	16,309	-0.23%
2022/04/21	15.1	29.71	20	29.54	29.70	-5	15,852	-0.03%
2022/04/20	4	30.51	44	30.46	30.30	-40	15,463	-0.26%
2022/04/19	60.1	30.10	49.5	30.44	30.80	10.5	15,050	0.07%
2022/04/18	4.1	30.07	4	30.43	29.90	0.1	14,302	0.00%
2022/04/15	27.6	30.75	48.6	30.86	30.35	-21.1	13,943	-0.15%
2022/04/14	21	29.89	33.2	29.99	30.15	-12.2	12,986	-0.09%
2022/04/13	15.2	29.14	7	29.46	29.30	8.2	12,442	0.07%
2022/04/12	36	29.12	24.1	29.26	29.10	11.9	12,085	0.10%
2022/04/11	32	29.12	32	29.32	28.90	0	11,717	0.00%
2022/04/08	8	29.59	16	29.30	29.35	-8	11,133	-0.07%
2022/04/07	7	28.84	8	28.79	28.15	-1	10,734	-0.01%
2022/04/06	5.3	29.29	21	29.37	29.60	-15.7	10,485	-0.15%
2022/04/01	13	29.05	36	29.19	29.00	-23	10,204	-0.23%
2022/03/31	46	29.13	42	29.58	28.75	4	9,773	0.04%
2022/03/30	3.5	28.19	7	28.46	28.45	-3.5	8,828	-0.04%
2022/03/29	12	28.65	8.1	29.00	28.65	3.9	8,542	0.05%
2022/03/28	22	27.68	68	28.39	28.75	-46	8,081	-0.57%
2022/03/25	15	27.76	23.1	28.10	27.80	-8.1	7,382	-0.11%
2022/03/24	19	27.87	56.1	28.00	27.75	-37.1	7,265	-0.51%
2022/03/23	6	27.02	26	27.06	27.10	-20	6,549	-0.31%
2022/03/22	12	27.10	9.5	27.17	27.45	2.5	6,329	0.04%
2022/03/21	15	26.90	60.1	26.74	27.00	-45.1	5,717	-0.79%
2022/03/18	15.7	25.60	6	25.60	25.30	9.7	4,929	0.20%
2022/03/17	32	25.72	18	25.74	25.80	14	4,815	0.29%
2022/03/16	6	25.38	110.4	25.52	26.25	-104.4	3,987	-2.62%	大賣/鉅額交易
2022/03/15	6	24.26	3	24.52	23.90	3	3,310	0.09%
2022/03/14	1	24.40	26	24.40	24.45	-25	3,279	-0.76%
2022/03/11	22	24.06	24	24.39	23.95	-2	3,267	-0.06%
2022/03/10	11	24.19	5	24.36	24.15	6	3,261	0.18%
2022/03/09	7	24.01	45	24.32	24.45	-38	3,206	-1.18%
2022/03/08	8.1	23.21	2	23.95	22.85	6.1	3,085	0.20%
2022/03/07	5	23.88	8	23.78	23.70	-3	3,046	-0.10%
2022/03/04	8	24.48	16	24.74	24.45	-8	3,021	-0.26%
2022/03/03	1	24.30	1	24.20	24.30	0	2,939	0.00%
2022/03/02	1	23.95	3	23.97	23.90	-2	2,971	-0.07%
2022/03/01	1	23.65	1	23.75	23.80	0	2,968	0.00%
2022/02/25	1	23.25	2	23.33	23.15	-1	3,000	-0.03%
2022/02/24	0	0.00	1	23.05	23.15	-1	3,058	-0.03%
2022/02/23	1	23.70	0	0.00	23.80	1	3,065	0.03%
2022/02/22	1	24.05	0	0.00	23.70	1	3,133	0.03%
2022/02/21	0.9	24.20	3	24.32	24.20	-2.1	3,242	-0.06%
2022/02/16	0	0.00	0	23.80	23.75	0	3,657	0.00%
2022/02/15	1	23.70	0	0.00	23.60	1	3,833	0.03%
2022/02/14	5	23.70	0	0.00	23.60	5	3,921	0.13%
2022/02/10	10	24.23	10	24.50	24.35	0	4,307	0.00%
2022/02/09	4	24.11	3	24.15	24.25	1	4,462	0.02%
2022/02/08	15	24.08	15.6	24.00	24.15	-0.6	4,596	-0.01%
2022/02/07	9	23.92	2	24.00	23.95	7	4,742	0.15%
2022/01/26	15	22.48	5	22.40	22.85	10	5,026	0.20%
2022/01/25	11.3	22.72	1	22.75	22.55	10.3	5,675	0.18%
2022/01/24	9	23.07	0	0.00	22.95	9	6,206	0.15%
2022/01/21	19	23.64	3	23.60	23.50	16	6,222	0.26%
2022/01/20	0	0.00	3	23.90	23.95	-3	6,244	-0.05%
2022/01/19	13	23.97	0	0.00	23.95	13	6,273	0.21%
2022/01/14	8	24.00	0	0.00	24.00	8	6,330	0.13%
2022/01/13	2	24.45	3	24.67	24.35	-1	6,428	-0.02%
2022/01/12	0	0.00	5	24.35	24.20	-5	6,560	-0.08%
2022/01/11	9	24.33	21.4	24.23	24.30	-12.4	6,571	-0.19%
2022/01/10	4	24.25	5	24.36	24.50	-1	6,649	-0.02%
2022/01/07	5	24.34	0	0.00	24.30	5	6,820	0.07%
2022/01/06	1.6	24.77	1	24.75	24.65	0.6	6,815	0.01%
2022/01/05	1	24.85	20	24.92	24.80	-19	6,871	-0.28%
2022/01/04	11	24.61	9	24.73	24.95	2	6,905	0.03%
2022/01/03	8	24.99	7	24.86	24.70	1	6,924	0.01%
2021/12/30	6	25.02	2.2	24.99	24.95	3.8	6,998	0.05%
2021/12/29	2	25.10	18	24.98	25.05	-16	7,137	-0.22%
2021/12/28	3	24.75	433	24.70	24.70	-430	7,141	-6.02%	大賣/鉅額交易
2021/12/27	5	24.70	2	24.95	24.80	3	7,259	0.04%
2021/12/24	0	0.00	3	24.80	24.75	-3	7,615	-0.04%
2021/12/23	1	24.90	7	24.99	24.95	-6	7,758	-0.08%
2021/12/22	10.1	24.89	6	24.88	24.85	4.1	7,827	0.05%
2021/12/21	3	24.97	12	24.90	25.05	-9	7,840	-0.11%
2021/12/20	29	25.34	27	25.44	25.35	2	7,910	0.03%
2021/12/17	6	24.92	3	24.67	24.65	3	7,703	0.04%
2021/12/16	2	24.30	5	24.36	24.30	-3	7,643	-0.04%
2021/12/15	2	24.30	2	24.38	24.30	0	7,698	0.00%
2021/12/14	10	24.19	0	0.00	24.20	10	7,866	0.13%
2021/12/13	13	24.90	13	25.14	24.80	0	8,197	0.00%
2021/12/10	0	0.00	1	24.75	24.65	-1	8,217	-0.01%
2021/12/09	2	24.50	5	24.81	24.55	-3	8,237	-0.04%
2021/12/08	5.1	24.25	152	24.40	24.30	-146.9	8,224	-1.79%	大賣/鉅額交易
2021/12/07	11.5	24.15	0	0.00	24.15	11.5	8,207	0.14%
2021/12/06	8	24.01	0	0.00	24.00	8	8,202	0.10%
2021/12/03	6	24.24	2.5	24.29	24.10	3.5	8,231	0.04%
2021/12/02	1	24.25	2.1	24.18	24.15	-1.1	8,218	-0.01%
2021/12/01	12	24.25	1	24.40	24.35	11	8,225	0.13%
2021/11/30	6	24.52	0	0.00	24.45	6	8,237	0.07%
2021/11/29	11	24.14	1	24.25	24.25	10	8,258	0.12%
2021/11/26	106	24.60	4	24.60	24.55	102	8,247	1.24%	大買/鉅額交易
2021/11/25	5	25.01	0	0.00	25.00	5	8,236	0.06%
2021/11/24	12	25.08	2	25.08	25.05	10	8,274	0.12%
2021/11/23	54	24.89	25	24.95	24.80	29	8,269	0.35%
2021/11/22	1	25.05	12	25.07	25.10	-11	8,299	-0.13%
2021/11/19	3	25.28	2	25.25	25.05	1	8,309	0.01%
2021/11/18	12	25.14	13	25.25	25.45	-1	8,303	-0.01%
2021/11/17	3	24.98	12	25.09	24.80	-9	8,230	-0.11%
2021/11/16	4	25.04	6.3	25.03	25.05	-2.3	8,189	-0.03%
2021/11/15	22	25.00	12	24.98	25.00	10	8,180	0.12%
2021/11/12	21	26.47	1	27.10	26.20	20	8,018	0.25%
2021/11/11	2	27.38	3	27.07	27.00	-1	7,911	-0.01%
2021/11/10	9	27.15	5	26.95	27.05	4	7,949	0.05%
2021/11/09	6	27.61	11	27.33	27.60	-5	7,845	-0.06%
2021/11/08	67	27.77	5	27.80	27.25	62	7,679	0.81%
2021/11/05	6	27.43	15	27.38	27.35	-9	7,642	-0.12%
2021/11/04	6.9	28.08	13	28.04	27.90	-6.1	7,595	-0.08%
2021/11/03	38	27.94	12	27.82	28.05	26	7,524	0.35%
2021/11/02	43	27.43	26.1	27.55	27.75	17	7,250	0.23%
2021/11/01	12.1	27.01	43.3	26.75	27.20	-31.3	6,671	-0.47%
2021/10/29	140	24.71	0.2	24.75	24.75	139.9	6,307	2.22%	大買/鉅額交易
2021/10/28	2	24.73	3	25.07	25.05	-1	6,756	-0.01%
2021/10/27	5	24.95	2.1	24.81	24.85	2.9	6,775	0.04%
2021/10/26	2.5	25.19	2	25.40	25.10	0.5	6,809	0.01%
2021/10/25	0	0.00	2	25.10	25.05	-2	6,845	-0.03%
2021/10/22	3	25.10	0	0.00	24.80	3	6,955	0.04%
2021/10/21	11	25.76	2	25.98	25.50	9	7,011	0.13%
2021/10/20	8.1	26.08	140	26.17	26.35	-132	6,926	-1.90%	大賣/鉅額交易
2021/10/18	112	25.29	2	25.53	25.20	110	6,903	1.59%	大買/鉅額交易
2021/10/15	150	25.67	10	25.65	25.30	140	6,979	2.01%	大買/鉅額交易
2021/10/13	8	24.64	4	24.38	24.55	4	7,165	0.06%
2021/10/12	206.1	25.59	1	25.70	25.30	205.1	7,243	2.83%	大買/鉅額交易
2021/10/08	4	25.86	1	26.25	25.85	3	7,302	0.04%
2021/10/07	1	25.90	4	26.14	26.10	-3	7,418	-0.04%
2021/10/06	3	25.75	1	25.85	25.55	2	7,528	0.03%
2021/10/05	12	24.47	6	24.63	25.00	6	7,713	0.08%
2021/10/04	4	25.51	1	25.20	24.80	3	7,782	0.04%
2021/10/01	91	26.69	90	27.50	26.15	1	7,827	0.01%
2021/09/30	2	26.53	3	26.83	26.75	-1	7,689	-0.01%
2021/09/29	0	0.00	2	26.23	26.55	-2	7,694	-0.03%
2021/09/28	0	0.00	1	26.25	26.20	-1	7,782	-0.01%
2021/09/27	0	0.00	33	26.16	26.35	-33	8,029	-0.41%
2021/09/24	1	25.20	0	0.00	25.20	1	8,368	0.01%
2021/09/23	2	25.15	6	25.38	25.20	-4	9,097	-0.04%
2021/09/22	5	25.05	15	25.20	25.15	-10	10,530	-0.09%
2021/09/17	16	25.97	1	26.15	25.95	15	11,245	0.13%
2021/09/16	1	27.00	3	27.08	26.95	-2	11,377	-0.02%
2021/09/15	0	0.00	9	26.28	26.60	-9	11,345	-0.08%
2021/09/14	1	25.75	1	25.85	25.80	0	11,464	0.00%
2021/09/13	0	0.00	3	26.02	26.20	-3	11,873	-0.03%
2021/09/10	13	25.73	0	0.00	25.60	13	12,116	0.11%
2021/09/09	1	25.35	0	0.00	25.30	1	12,387	0.01%
2021/09/08	3	24.83	10	24.85	24.80	-7	12,510	-0.06%
2021/09/07	1	25.50	0	0.00	25.80	1	12,853	0.01%
2021/09/06	0	0.00	1.8	25.72	25.50	-1.8	13,110	-0.01%
2021/09/03	1	26.20	0.5	26.40	26.05	0.5	13,308	0.00%
2021/09/02	0	0.00	1	26.20	26.25	-1	13,506	-0.01%
2021/09/01	1	26.35	1	26.60	26.30	0	13,602	0.00%
2021/08/31	1	26.35	1	26.50	26.55	0	13,779	0.00%
2021/08/27	0	0.00	1	25.75	26.05	-1	14,229	-0.01%
2021/08/20	1	23.95	0	0.00	24.25	1	16,902	0.01%
2021/08/19	15	24.42	0	0.00	24.05	15	17,534	0.09%
2021/08/18	2	24.10	1	25.05	25.05	1	18,007	0.01%
2021/08/17	2	24.78	9	24.74	24.20	-7	18,263	-0.04%
2021/08/16	4	25.06	2	25.03	24.75	2	18,509	0.01%
2021/08/13	11	26.15	0	0.00	26.10	11	18,716	0.06%
2021/08/12	0	0.00	1	26.80	26.95	-1	19,189	-0.01%
2021/08/11	8	27.12	8	26.74	26.65	0	20,136	0.00%
2021/08/10	22	27.77	40	27.64	27.45	-18	20,604	-0.09%
2021/08/09	1	28.30	5	28.30	28.20	-4	21,128	-0.02%
2021/08/05	3	28.27	6	28.35	28.15	-3	22,721	-0.01%
2021/08/04	13	28.79	8	28.70	28.70	5	23,284	0.02%
2021/08/03	6	28.72	14	28.98	29.20	-8	24,071	-0.03%
2021/08/02	1	27.60	0	0.00	27.90	1	24,733	0.00%
2021/07/30	0	0.00	6	27.28	27.20	-6	25,744	-0.02%
2021/07/28	6	27.08	0	0.00	27.00	6	29,707	0.02%
2021/07/27	0	0.00	1	28.00	27.75	-1	30,748	0.00%
2021/07/26	5	27.70	1	27.85	27.70	4	31,611	0.01%
2021/07/23	1	27.30	6.9	27.68	27.70	-5.9	33,122	-0.02%
2021/07/22	12	27.10	19	27.69	27.05	-7	34,888	-0.02%
2021/07/21	18	27.57	15	27.83	27.25	3	36,962	0.01%
2021/07/20	12	28.28	103	28.31	28.10	-91	38,096	-0.24%	大賣/
2021/07/19	10	29.21	11	29.67	28.95	-1	39,502	0.00%
2021/07/16	4	28.83	6	28.98	28.90	-2	41,385	0.00%
2021/07/15	3	28.23	1	28.75	28.95	2	41,753	0.00%
2021/07/14	21	27.82	3	27.88	27.80	18	42,839	0.04%
2021/07/13	113	28.63	32	28.98	28.30	81	43,760	0.19%	大買/
2021/07/12	31	29.40	18	29.60	29.15	13	44,544	0.03%
2021/07/09	33	28.72	12	28.80	28.80	21	44,484	0.05%
2021/07/08	29	28.81	0	0.00	29.30	29	44,900	0.06%
2021/07/07	16	28.53	19	28.71	28.40	-3	45,354	-0.01%
2021/07/06	18	29.18	5	29.15	29.10	13	46,245	0.03%
2021/07/05	1	30.05	47	29.57	29.55	-46	46,413	-0.10%
2021/07/02	2	30.05	14	29.95	29.65	-12	46,846	-0.03%
2021/07/01	42.1	30.16	183.3	30.15	29.50	-141.2	47,282	-0.30%	大賣/鉅額交易
2021/06/30	145	31.18	196	30.62	30.50	-51	46,959	-0.11%	大買/大賣/
2021/06/29	193	30.64	74	31.00	31.30	119	46,253	0.26%	大買/鉅額交易
2021/06/28	34	29.31	27	29.48	29.90	7	44,851	0.02%
2021/06/25	26	28.75	9	28.62	28.20	17	44,130	0.04%
2021/06/24	25	28.42	9	28.36	28.45	16	44,060	0.04%
2021/06/23	10	27.27	0	0.00	27.45	10	43,780	0.02%
2021/06/22	16	27.88	15	27.91	27.70	1	43,618	0.00%
2021/06/21	4	26.69	3	26.55	26.75	1	43,200	0.00%
2021/06/18	18	27.83	6	27.71	27.55	12	42,998	0.03%
2021/06/17	4	28.39	1	28.50	28.45	3	42,814	0.01%
2021/06/16	11	28.43	6	28.94	28.35	5	42,749	0.01%
2021/06/15	0	0.00	5	29.21	29.20	-5	42,399	-0.01%
2021/06/11	10	28.65	6	28.95	28.40	4	42,182	0.01%
2021/06/09	54	28.83	0	0.00	28.50	54	41,841	0.13%
2021/06/08	54	29.00	4	29.35	28.95	50	41,819	0.12%
2021/06/07	22	28.58	15	28.55	29.00	7	41,699	0.02%
2021/06/04	4	28.93	15	28.99	28.70	-11	41,580	-0.03%
2021/06/03	1	29.95	8	29.88	29.65	-7	41,396	-0.02%
2021/06/02	9	29.39	11	29.48	29.65	-2	41,181	0.00%
2021/06/01	19	29.13	44	29.04	29.15	-25	40,922	-0.06%
2021/05/31	39	29.67	38	29.83	29.30	1	40,676	0.00%
2021/05/28	34	28.63	55	28.54	28.25	-21	40,142	-0.05%
2021/05/27	34	27.24	52.7	27.27	26.90	-18.7	39,266	-0.05%
2021/05/26	17	26.41	58	26.37	26.80	-41	38,735	-0.11%
2021/05/25	53	26.07	40	25.72	25.80	13	38,339	0.03%
2021/05/24	10	25.49	25	25.42	25.65	-15	38,199	-0.04%
2021/05/21	23	24.98	9	24.92	25.30	14	38,032	0.04%
2021/05/20	54	25.14	33	25.28	24.55	21	37,934	0.06%
2021/05/19	74	25.35	63	25.56	25.90	11	37,474	0.03%
2021/05/18	36	23.91	44	23.53	24.30	-8	36,681	-0.02%
2021/05/17	69	22.18	56	22.97	22.10	13	36,245	0.04%
2021/05/14	81	25.52	54	25.77	24.55	27	35,672	0.08%
2021/05/13	181	25.64	144	25.78	25.35	37	34,903	0.11%	大買/大賣/
2021/05/12	89	28.48	65	28.80	28.15	24	34,109	0.07%
2021/05/11	31	32.45	26	32.07	31.25	5	33,480	0.01%
2021/05/10	37	34.76	44	34.73	34.70	-7	32,591	-0.02%
2021/05/07	56	33.44	28	33.79	33.40	28	31,538	0.09%
2021/05/06	65	35.48	49	36.01	34.10	16	30,530	0.05%
2021/05/05	24	33.32	31	33.11	34.10	-7	28,108	-0.02%
2021/05/04	98	31.09	89	31.09	31.00	9	26,584	0.03%
2021/05/03	102	34.57	35	34.17	33.00	67	25,599	0.26%	大買/
2021/04/29	111.3	34.33	81	34.24	34.50	30.3	25,240	0.12%	大買/
2021/04/28	127	34.56	162.6	34.86	35.30	-35.6	23,841	-0.15%	大買/大賣/
2021/04/27	51	31.37	103.8	31.77	32.45	-52.8	22,174	-0.24%	大賣/
2021/04/26	34	28.82	89.1	29.02	29.65	-55.1	20,154	-0.27%
2021/04/23	65	27.79	60	27.66	27.00	5	19,023	0.03%
2021/04/22	55	26.25	147	26.74	27.10	-92	17,660	-0.52%	大賣/
2021/04/21	35	25.03	49.1	25.15	24.90	-14.1	15,604	-0.09%
2021/04/20	67	24.95	26.5	25.26	25.00	40.5	15,167	0.27%
2021/04/19	13	24.33	50.3	24.32	24.95	-37.3	14,057	-0.27%
2021/04/16	21	22.38	31.2	22.71	22.70	-10.2	13,045	-0.08%
2021/04/15	3	21.03	5	21.02	21.15	-2	12,194	-0.02%
2021/04/14	36	20.58	54	21.66	20.70	-18	12,258	-0.15%
2021/04/13	5	21.78	32.5	21.86	21.60	-27.5	11,966	-0.23%
2021/04/12	51	21.24	93.7	21.74	22.20	-42.7	11,508	-0.37%
2021/04/09	40	20.53	7	20.80	20.55	33	10,573	0.31%
2021/04/08	15	21.27	38	21.28	21.10	-23	10,310	-0.22%
2021/04/07	2	20.58	45.6	20.43	21.00	-43.6	9,823	-0.44%
2021/04/06	15	19.96	0	0.00	19.80	15	9,588	0.16%
2021/04/01	9	19.75	1	19.85	19.70	8	9,580	0.08%
2021/03/31	0	0.00	1	19.80	19.80	-1	9,645	-0.01%
2021/03/30	6	19.78	3	19.75	19.75	3	9,716	0.03%
2021/03/29	34	19.99	105	19.95	19.90	-71	9,995	-0.71%	大賣/
2021/03/26	2	19.55	21	19.60	19.60	-19	10,000	-0.19%
2021/03/25	1	19.20	0	0.00	19.10	1	10,195	0.01%
2021/03/24	6	19.23	1	19.20	19.25	5	10,302	0.05%
2021/03/23	71	19.64	0	0.00	19.30	71	10,399	0.68%
2021/03/22	5	19.50	5	19.50	19.75	0	10,461	0.00%
2021/03/19	1	19.20	22	19.30	19.25	-21	10,574	-0.20%
2021/03/18	1	19.50	1	19.50	19.45	0	10,689	0.00%
2021/03/17	0	0.00	1	19.40	19.45	-1	10,864	-0.01%
2021/03/16	0	0.00	2	19.75	19.65	-2	11,078	-0.02%
2021/03/15	2	19.80	2	20.05	19.75	0	11,333	0.00%
2021/03/12	8	19.77	13	19.87	19.70	-5	11,609	-0.04%
2021/03/11	3	19.43	3	19.47	19.35	0	11,871	0.00%
2021/03/10	24	19.70	3	19.45	19.50	21	11,945	0.18%
2021/03/09	3	19.02	12	19.09	19.00	-9	12,019	-0.07%
2021/03/08	6	19.44	0	0.00	19.20	6	12,130	0.05%
2021/03/05	12	19.59	4	19.39	19.30	8	12,435	0.06%
2021/03/04	3	20.03	1	20.30	20.05	2	12,882	0.02%
2021/03/03	3	20.38	25	20.33	20.20	-22	13,743	-0.16%
2021/03/02	5	19.92	67	19.76	19.70	-62	13,676	-0.45%
2021/02/26	0	0.00	2	20.30	20.05	-2	14,145	-0.01%
2021/02/25	0	0.00	6	20.18	20.10	-6	14,217	-0.04%
2021/02/24	4	20.23	13	20.08	20.00	-9	14,252	-0.06%
2021/02/23	0	0.00	22	20.09	20.00	-22	14,186	-0.16%
2021/02/22	86	20.11	20	20.11	20.10	66	14,303	0.46%
2021/02/19	3	19.43	45	19.69	19.65	-42	14,180	-0.30%
2021/02/18	5	19.48	14	19.51	19.60	-9	14,283	-0.06%
2021/02/17	5	19.03	26	19.14	19.25	-21	14,352	-0.15%
2021/02/05	5	18.70	1	18.70	18.50	4	14,434	0.03%
2021/02/04	1	18.55	5	18.68	18.60	-4	14,728	-0.03%
2021/02/03	4	18.48	2	18.53	18.10	2	14,892	0.01%
2021/02/02	3	18.05	10	18.30	18.30	-7	15,281	-0.05%
2021/02/01	9	17.56	6	17.92	18.00	3	15,529	0.02%
2021/01/29	14	18.09	3	18.30	18.00	11	15,765	0.07%
2021/01/28	6	18.18	16	18.22	18.15	-10	16,275	-0.06%
2021/01/27	1	18.60	8	18.70	18.60	-7	16,530	-0.04%
2021/01/26	15	18.85	10.4	18.80	18.80	4.6	16,971	0.03%
2021/01/25	5	19.05	34	19.23	19.25	-29	17,313	-0.17%
2021/01/22	24	19.01	39	18.89	19.20	-15	17,522	-0.09%
2021/01/21	9	17.78	7	17.95	18.10	2	17,231	0.01%
2021/01/20	18	17.55	3	17.60	17.35	15	17,754	0.08%
2021/01/19	49	18.47	5	18.54	18.35	44	18,033	0.24%
2021/01/18	28	17.50	9	17.94	18.00	19	18,167	0.10%
2021/01/15	36	17.99	17	18.13	17.85	19	18,560	0.10%
2021/01/14	23	18.61	0	0.00	18.65	23	18,778	0.12%
2021/01/13	8	18.85	0	0.00	18.70	8	18,975	0.04%
2021/01/12	7	18.69	13	18.67	18.60	-6	19,213	-0.03%
2021/01/11	65	19.07	0	0.00	19.10	65	19,920	0.33%
2021/01/08	7	18.96	0	0.00	18.90	7	20,718	0.03%
2021/01/07	33	19.30	40	19.55	19.45	-7	22,688	-0.03%
2021/01/06	24	18.79	20	18.96	18.70	4	24,370	0.02%
2021/01/05	9	19.46	107	19.69	19.45	-98	25,785	-0.38%	大賣/
2021/01/04	31	19.79	0	0.00	19.70	31	27,448	0.11%
2020/12/31	0	0.00	5	20.20	20.10	-5	28,462	-0.02%
2020/12/30	22	20.49	19	20.56	20.30	3	28,741	0.01%
2020/12/29	38	20.68	70	20.89	20.45	-32	29,676	-0.11%
2020/12/28	2	20.23	2	20.15	20.15	0	29,606	0.00%
2020/12/25	7	20.29	19	20.27	20.20	-12	29,736	-0.04%
2020/12/24	6	20.22	45	20.30	20.05	-39	30,004	-0.13%
2020/12/23	49	20.36	57	20.23	20.20	-8	30,378	-0.03%
2020/12/22	23	20.04	10	20.37	19.60	13	30,648	0.04%
2020/12/21	8	20.16	4	20.34	20.35	4	30,718	0.01%
2020/12/18	2	19.75	1	19.90	19.80	1	30,755	0.00%
2020/12/17	2	19.68	14	19.67	19.75	-12	30,826	-0.04%
2020/12/16	124	20.18	2	20.05	19.95	122	30,903	0.39%	大買/鉅額交易
2020/12/15	8	19.92	21	19.70	19.70	-13	31,315	-0.04%
2020/12/14	16	19.92	8	20.03	20.30	8	31,321	0.03%
2020/12/11	55	20.58	6	20.11	20.05	49	31,531	0.16%
2020/12/10	4	20.61	15	20.96	20.50	-11	32,173	-0.03%
2020/12/09	20	20.89	57	20.92	20.55	-37	32,638	-0.11%
2020/12/08	3	21.08	24	21.39	20.95	-21	34,293	-0.06%
2020/12/07	42	21.14	124	20.93	20.85	-82	34,691	-0.24%	大賣/
2020/12/04	6	20.68	64	20.71	20.65	-58	35,454	-0.16%
2020/12/03	5	20.56	9	20.66	20.60	-4	36,695	-0.01%
2020/12/02	140	20.84	33	20.63	20.60	107	37,887	0.28%	大買/鉅額交易
2020/12/01	36	20.99	21.5	20.92	20.85	14.5	38,339	0.04%
2020/11/30	17.5	21.31	85.5	21.40	21.35	-68	38,761	-0.18%
2020/11/27	12	20.83	106	20.82	20.80	-94	38,628	-0.24%	大賣/
2020/11/26	42	20.04	35	19.75	19.85	7	38,010	0.02%
2020/11/25	3	19.93	37	20.02	19.90	-34	38,502	-0.09%
2020/11/24	36.5	19.34	22	19.45	19.45	14.5	38,115	0.04%
2020/11/23	23	19.15	3	19.30	19.15	20	38,060	0.05%
2020/11/20	51	18.91	40	19.00	19.00	11	38,056	0.03%
2020/11/19	45	19.09	10	19.15	19.20	35	38,234	0.09%
2020/11/18	68	18.95	7	18.86	18.85	61	38,335	0.16%
2020/11/17	78	19.18	25	18.99	18.90	53	38,556	0.14%
2020/11/16	67	19.02	4	18.86	18.85	63	38,716	0.16%
2020/11/13	38	19.18	54	19.21	19.35	-16	39,033	-0.04%
2020/11/12	16	18.92	110	19.00	18.70	-94	39,568	-0.24%	大賣/
2020/11/11	15	19.22	19	19.15	19.20	-4	39,631	-0.01%
2020/11/10	53	19.37	1	19.25	19.20	52	39,666	0.13%
2020/11/09	24	20.16	1	20.10	20.10	23	39,412	0.06%
2020/11/06	46	20.28	9	20.16	20.15	37	39,594	0.09%
2020/11/05	18	20.58	18.1	20.71	20.45	-0.1	40,590	0.00%
2020/11/04	38	20.15	30	20.30	20.05	8	40,637	0.02%
2020/11/03	33	20.58	112.1	20.58	20.45	-79.1	41,046	-0.19%	大賣/
2020/11/02	66	19.95	31	19.93	19.95	35	40,889	0.09%
2020/10/30	15	20.18	43.1	20.83	20.10	-28.1	40,665	-0.07%
2020/10/29	65	20.42	35.1	20.45	20.60	29.9	41,076	0.07%
2020/10/28	45	21.00	15	21.06	20.60	30	41,354	0.07%
2020/10/27	22	20.55	44	20.46	20.45	-22	40,705	-0.05%
2020/10/26	110	20.81	38	20.67	20.60	72	40,295	0.18%	大買/
2020/10/23	48	21.02	31	21.10	20.85	17	40,027	0.04%
2020/10/22	50	20.62	58	20.56	20.60	-8	39,509	-0.02%
2020/10/21	49	20.70	45	20.92	20.55	4	39,134	0.01%
2020/10/20	33	20.81	13	20.72	20.85	20	38,902	0.05%
2020/10/19	60	20.99	72	20.98	21.10	-12	38,609	-0.03%
2020/10/16	63	20.90	30	21.18	20.60	33	37,892	0.09%
2020/10/15	35.5	21.61	49.3	21.65	21.85	-13.8	37,047	-0.04%
2020/10/14	61	21.29	91	21.31	21.00	-30	34,946	-0.09%
2020/10/13	81.4	20.05	35	20.00	20.00	46.4	32,964	0.14%
2020/10/12	27	19.73	108.1	20.04	20.45	-81.1	31,353	-0.26%	大賣/
2020/10/08	46	18.47	33	18.58	18.60	13	29,686	0.04%
2020/10/07	5	17.80	6	17.98	17.85	-1	28,511	0.00%
2020/10/06	59	17.83	90	18.01	17.80	-31	28,220	-0.11%
2020/10/05	2	17.13	15	17.21	17.55	-13	27,286	-0.05%
2020/09/30	29	17.06	19	16.93	17.10	10	27,209	0.04%
2020/09/29	50	17.15	36	16.98	16.80	14	27,101	0.05%
2020/09/28	4	16.79	43	16.96	17.00	-39	26,757	-0.15%
2020/09/25	32	16.31	9	16.91	16.10	23	26,283	0.09%
2020/09/24	13	16.90	103	16.97	16.75	-90	25,687	-0.35%	大賣/
2020/09/23	28	16.92	25	17.09	17.05	3	25,407	0.01%
2020/09/22	5	16.53	25	16.71	16.85	-20	25,149	-0.08%
2020/09/21	25	16.96	29	16.92	16.85	-4	25,138	-0.02%
2020/09/18	78	17.25	46	17.41	17.00	32	24,931	0.13%
2020/09/17	13	17.20	26	17.11	17.00	-13	24,366	-0.05%
2020/09/16	16	16.91	16	17.00	17.05	0	24,148	0.00%
2020/09/15	65	17.39	44	17.41	17.00	21	23,753	0.09%
2020/09/14	38	16.97	102	16.92	16.60	-64	22,933	-0.28%	大賣/
2020/09/11	151	17.89	125.4	17.76	17.45	25.6	22,205	0.12%	大買/大賣/
2020/09/10	48	16.92	32	17.03	17.05	16	20,392	0.08%
2020/09/09	41	16.66	63.2	16.72	16.80	-22.2	19,644	-0.11%
2020/09/08	115.6	16.55	46	16.40	16.05	69.6	18,507	0.38%	大買/
2020/09/07	32	16.36	114.8	16.59	16.90	-82.8	17,118	-0.48%	大賣/
2020/09/04	144	15.45	116	15.24	15.40	28	15,736	0.18%	大買/大賣/
2020/09/03	151	15.20	31	15.48	15.55	120	15,095	0.79%	大買/鉅額交易
2020/09/02	21	15.06	11	15.04	15.15	10	14,301	0.07%
2020/09/01	32	14.83	6	14.69	14.65	26	13,840	0.19%
2020/08/31	24	14.98	37	15.01	14.95	-13	13,480	-0.10%
2020/08/28	0	0.00	5	14.59	14.45	-5	12,728	-0.04%
2020/08/27	10	14.55	24	14.60	14.35	-14	12,568	-0.11%
2020/08/26	13	14.62	3	14.62	14.60	10	12,399	0.08%
2020/08/25	25	14.61	7	14.61	14.60	18	12,238	0.15%
2020/08/24	13	14.48	5	14.54	14.55	8	11,913	0.07%
2020/08/21	51	14.39	29	14.41	14.40	22	11,655	0.19%
2020/08/20	9.5	13.82	5	13.67	13.90	4.5	11,333	0.04%
2020/08/19	17.3	14.79	9	14.57	14.35	8.3	10,965	0.08%
2020/08/18	26	14.96	88	15.01	14.85	-62	10,457	-0.59%
2020/08/17	16	14.44	17	14.42	14.40	-1	9,697	-0.01%
2020/08/14	34	13.85	11	13.90	13.90	23	9,298	0.25%
2020/08/13	1	14.05	5	13.78	13.70	-4	9,005	-0.04%
2020/08/12	57	14.14	26	14.20	14.10	31	8,795	0.35%
2020/08/11	194	14.42	159	14.53	14.20	35	8,377	0.42%	大買/大賣/
2020/08/10	3	14.67	30	14.77	15.05	-27	7,094	-0.38%
2020/08/07	14	13.48	15	13.61	13.70	-1	6,479	-0.02%
2020/08/06	1	12.80	32	12.91	13.10	-31	5,856	-0.53%
2020/08/05	1	12.95	10	12.70	12.90	-9	5,551	-0.16%
2020/08/04	26	12.83	40	12.75	12.85	-14	5,409	-0.26%
2020/08/03	13	12.09	56.2	12.23	12.30	-43.2	4,639	-0.93%
2020/07/31	0	0.00	1	11.15	11.20	-1	4,074	-0.02%
2020/07/29	2	10.95	0	0.00	10.90	2	4,512	0.04%
2020/07/27	1	10.95	0	0.00	10.95	1	4,503	0.02%
2020/07/24	1	10.85	1	10.90	10.95	0	4,486	0.00%
2020/07/23	2	11.08	0	0.00	11.10	2	4,455	0.04%
2020/07/22	7	11.20	4	11.30	11.15	3	4,464	0.07%
2020/07/20	1	10.85	4	10.95	10.95	-3	4,380	-0.07%
2020/07/17	0	0.00	1	11.25	10.95	-1	4,381	-0.02%
2020/07/16	3	11.13	23	11.11	11.15	-20	4,364	-0.46%
2020/07/15	4	11.46	11	11.32	11.25	-7	4,316	-0.16%
2020/07/14	7	11.21	7	11.26	11.15	0	4,151	0.00%
2020/07/13	10	11.29	2	11.35	11.25	8	4,121	0.19%
2020/07/10	8	11.29	5	11.21	11.20	3	4,071	0.07%
2020/07/09	39	11.50	16	11.37	11.70	23	3,952	0.58%
2020/07/08	35	11.10	43	11.23	11.20	-8	3,630	-0.22%
2020/07/07	2	10.93	2	10.93	10.95	0	3,524	0.00%
2020/07/06	2	10.83	3	10.87	10.85	-1	3,490	-0.03%
2020/07/03	1	10.85	2	10.85	10.85	-1	3,481	-0.03%
2020/07/02	2	11.00	1	10.90	10.85	1	3,486	0.03%
2020/07/01	1	10.80	1	10.90	10.90	0	3,448	0.00%
2020/06/30	11	10.85	66	10.85	10.85	-55	3,416	-1.61%
2020/06/29	1	10.50	1	10.45	10.45	0	3,197	0.00%
2020/06/24	3	10.55	2	10.60	10.55	1	3,209	0.03%
2020/06/23	2	10.65	3	10.53	10.55	-1	3,235	-0.03%
2020/06/22	2	10.65	2	10.63	10.65	0	3,241	0.00%
2020/06/19	5	10.63	11	10.72	10.60	-6	3,280	-0.18%
2020/06/18	3	10.58	1	10.55	10.60	2	3,249	0.06%
2020/06/17	3	10.72	19	10.78	10.65	-16	3,227	-0.50%
2020/06/16	8	10.39	12	10.40	10.40	-4	3,116	-0.13%
2020/06/15	4	10.35	4	10.28	10.25	0	3,177	0.00%
2020/06/12	5	10.19	40	10.25	10.25	-35	3,202	-1.09%
2020/06/11	14	10.40	0	0.00	10.40	14	3,232	0.43%
2020/06/10	2	10.88	0	0.00	10.80	2	3,203	0.06%
2020/06/09	2	10.95	38	10.95	10.90	-36	3,259	-1.10%
2020/06/08	2	10.95	2	10.90	10.85	0	3,295	0.00%
2020/06/05	1	10.85	7	10.85	10.90	-6	3,282	-0.18%
2020/06/04	1	10.90	6	10.97	10.80	-5	3,326	-0.15%
2020/06/03	1	10.80	3	10.83	10.90	-2	3,353	-0.06%
2020/06/02	3	10.75	1	10.70	10.70	2	3,320	0.06%
2020/06/01	43	10.80	2	10.83	10.85	41	3,313	1.24%
2020/05/29	1	10.85	44	10.85	10.80	-43	3,325	-1.29%
2020/05/28	51	10.71	60	10.84	10.75	-9	3,320	-0.27%
2020/05/27	0	0.00	2	10.65	10.60	-2	3,257	-0.06%
2020/05/26	30	10.60	1	10.60	10.60	29	3,276	0.88%
2020/05/25	21	10.54	152	10.68	10.70	-131	3,271	-4.00%	大賣/鉅額交易
2020/05/22	53	10.49	3	10.32	10.30	50	3,226	1.55%
2020/05/21	2	10.60	0	0.00	10.55	2	3,219	0.06%
2020/05/20	54	10.56	55	10.66	10.60	-1	3,208	-0.03%
2020/05/19	4	10.88	1	10.75	10.75	3	3,191	0.09%
2020/05/18	5	10.60	75	10.84	10.75	-70	3,178	-2.20%
2020/05/15	4	10.46	2	10.48	10.40	2	3,123	0.06%
2020/05/14	6	10.68	1	10.60	10.50	5	3,102	0.16%
2020/05/13	11	10.95	66	10.94	10.95	-55	3,060	-1.80%
2020/05/12	2	10.70	0	0.00	10.65	2	2,986	0.07%
2020/05/11	100	10.80	0	0.00	10.95	100	2,978	3.36%
2020/05/08	0	0.00	10	10.65	10.65	-10	2,932	-0.34%
2020/05/07	2	10.53	1	10.65	10.65	1	2,927	0.03%
2020/05/06	12	10.93	141	10.76	10.60	-129	2,909	-4.43%	大賣/鉅額交易
2020/05/05	12	10.23	10	10.11	10.65	2	2,599	0.08%
2020/05/04	13	9.69	0	0.00	9.69	13	2,448	0.53%
2020/04/30	1	9.84	4.1	9.82	9.85	-3.1	2,459	-0.12%
2020/04/29	4	9.70	9	9.70	9.71	-5	2,468	-0.20%
2020/04/27	0	0.00	1	9.50	9.56	-1	2,545	-0.04%
2020/04/24	9	9.31	1	9.32	9.30	8	2,553	0.31%
2020/04/21	0	0.00	1	9.02	8.96	-1	2,707	-0.04%
2020/04/15	1	9.38	9	9.35	9.35	-8	2,896	-0.28%
2020/04/14	2	9.21	3	9.29	9.31	-1	2,908	-0.03%
2020/04/13	2	9.08	2	9.10	9.08	0	2,918	0.00%
2020/04/10	54	9.18	53	9.13	9.17	1	2,931	0.03%
2020/04/09	2	8.92	0	0.00	8.78	2	2,954	0.07%
2020/04/06	0	0.00	100	8.40	8.42	-100	3,051	-3.28%
2020/03/26	100	8.17	1	8.21	8.20	99	3,430	2.89%
2020/03/23	0	0.00	0.2	7.33	7.33	-0.2	3,446	-0.01%
2020/03/20	0	0.00	0	7.51	7.51	0	3,451	0.00%
2020/03/19	3	6.95	9	7.10	6.97	-6	3,423	-0.18%
2020/03/18	3	7.74	0	0.00	7.69	3	3,353	0.09%
2020/03/17	1	7.83	4	7.78	7.66	-3	3,319	-0.09%
2020/03/13	9	8.32	54	8.17	8.40	-45	3,239	-1.39%
2020/03/12	1	9.13	0	0.00	9.00	1	3,163	0.03%
2020/03/11	0	0.00	1	9.76	9.62	-1	3,108	-0.03%
2020/03/10	19	9.59	50	9.36	9.61	-31	3,089	-1.00%
2020/03/06	10	10.00	0	0.00	10.05	10	3,010	0.33%
2020/03/05	103	10.13	0	0.00	10.10	103	3,005	3.43%	大買/鉅額交易
2020/03/04	2	10.03	2	10.03	10.05	0	3,006	0.00%
2020/02/27	0	0.00	100	10.26	10.15	-100	2,932	-3.41%
2020/02/26	10	10.35	1	10.35	10.40	9	2,909	0.31%
2020/02/25	10	10.35	0	0.00	10.40	10	2,989	0.33%
2020/02/24	43	10.55	0	0.00	10.55	43	2,975	1.45%
2020/02/20	0	0.00	1	10.75	10.70	-1	2,948	-0.03%
2020/02/19	0.2	10.70	2	10.75	10.70	-1.8	2,944	-0.06%
2020/02/17	33	10.62	0	0.00	10.60	33	2,931	1.13%
2020/02/14	1	10.85	0	0.00	10.75	1	2,939	0.03%
2020/02/13	200	10.86	0	0.00	10.80	200	2,962	6.75%	大買/鉅額交易
2020/02/12	10	10.70	0	0.00	10.75	10	2,935	0.34%
2020/02/11	3	10.77	1	10.80	10.75	2	2,913	0.07%
2020/02/10	1	10.65	2	10.80	10.70	-1	2,900	-0.03%
2020/02/07	32	10.85	1	10.95	10.85	31	2,894	1.07%
2020/02/06	1	11.05	0	0.00	11.05	1	2,909	0.03%
2020/02/05	3.8	11.05	1	11.20	11.00	2.8	2,889	0.10%
2020/02/04	1	11.05	1	11.15	11.15	0	2,859	0.00%
2020/02/03	11	10.89	6	11.03	10.90	5	2,993	0.17%
2020/01/31	3	11.17	10	11.25	11.25	-7	2,950	-0.24%
2020/01/30	3	11.38	90	11.13	11.05	-87	2,920	-2.98%
2020/01/20	12	12.00	0	0.00	11.95	12	2,828	0.42%
2020/01/17	1	11.95	1	12.10	12.00	0	2,792	0.00%
2020/01/16	1	11.85	1	12.00	12.00	0	2,755	0.00%
2020/01/14	0	0.00	5	11.74	11.80	-5	2,591	-0.19%
2020/01/13	43	11.72	3	11.73	11.85	40	2,536	1.58%
2020/01/10	10	11.35	0	0.00	11.30	10	2,415	0.41%
2020/01/08	0	0.00	10	11.15	11.15	-10	2,413	-0.41%
2020/01/07	4	11.30	1	11.25	11.35	3	2,391	0.13%
2020/01/06	10	11.25	10	11.25	11.25	0	2,374	0.00%
2020/01/03	5	11.45	25	11.42	11.50	-20	2,340	-0.85%
2020/01/02	12	11.46	0	0.00	11.50	12	2,340	0.51%
2019/12/31	4	11.40	0	0.00	11.40	4	2,281	0.18%
2019/12/30	1	11.35	18	11.40	11.40	-17	2,244	-0.76%
2019/12/27	0	0.00	3	11.23	11.25	-3	2,164	-0.14%
2019/12/26	2	11.05	0	0.00	11.00	2	2,111	0.09%
2019/12/25	0	0.00	2	11.05	11.05	-2	2,092	-0.10%
2019/12/24	48	11.26	50	11.34	11.15	-2	2,058	-0.10%
2019/12/23	13	10.99	17	10.89	11.10	-4	1,822	-0.22%
2019/12/20	2	10.80	40	10.75	10.75	-38	1,702	-2.23%
2019/12/17	0	0.00	3	10.60	10.60	-3	1,645	-0.18%
2019/12/16	5	10.50	40	10.45	10.50	-35	1,665	-2.10%
2019/12/12	3	10.50	0	0.00	10.55	3	1,758	0.17%
2019/12/06	2	10.45	3	10.50	10.45	-1	1,775	-0.06%
2019/12/05	1	10.50	1	10.45	10.50	0	1,768	0.00%
2019/11/29	13	10.70	10	10.65	10.65	3	1,841	0.16%
2019/11/25	2	10.78	139	10.80	10.70	-137	1,822	-7.52%	大賣/鉅額交易
2019/11/22	13	10.79	10	10.78	10.70	3	1,809	0.17%
2019/11/20	0	0.00	5	10.60	10.55	-5	1,773	-0.28%
2019/11/19	0	0.00	1	10.60	10.60	-1	1,797	-0.06%
2019/11/13	159	10.70	0	10.70	10.70	159	1,799	8.83%	大買/鉅額交易
2019/11/12	1	10.65	0	0.00	10.70	1	1,778	0.06%
2019/11/11	1	10.60	2	10.60	10.60	-1	1,764	-0.06%
2019/11/08	0	0.00	16	10.65	10.65	-16	1,758	-0.91%
2019/11/07	0	0.00	10	10.60	10.60	-10	1,753	-0.57%
2019/11/06	0	0.00	2	10.60	10.65	-2	1,746	-0.12%
2019/11/05	14	10.74	5	10.75	10.65	9	1,725	0.52%
2019/11/04	0	0.00	5	10.55	10.55	-5	1,688	-0.30%
2019/11/01	34	10.65	1	10.60	10.60	33	1,706	1.93%
2019/10/31	4	10.84	1	10.75	10.65	3	1,739	0.17%
2019/10/29	11.8	10.59	10	10.50	10.45	1.8	1,577	0.11%
2019/10/25	0	0.00	2	10.55	10.60	-2	1,601	-0.12%
2019/10/24	2	10.60	0.4	10.55	10.50	1.6	1,620	0.10%
2019/10/23	14	10.60	0.1	10.60	10.60	13.9	1,623	0.86%
2019/10/22	2	10.55	0	0.00	10.55	2	1,641	0.12%
2019/10/17	10	10.70	0	0.00	10.70	10	1,746	0.57%
2019/10/14	20	10.58	1	10.55	10.50	19	1,877	1.01%
2019/10/09	0	0.00	12	10.49	10.50	-12	1,876	-0.64%
2019/10/08	14	10.78	9	10.53	10.50	5	1,881	0.27%
2019/10/07	0.3	10.65	0	0.00	10.65	0.3	1,834	0.02%
2019/10/04	0.1	10.60	0	0.00	10.55	0.1	1,848	0.01%
2019/10/01	0	0.00	5	10.60	10.70	-5	1,908	-0.26%
2019/09/27	0	0.00	10	10.75	10.55	-10	1,911	-0.52%
2019/09/25	0	0.00	5	10.65	10.75	-5	1,925	-0.26%
2019/09/24	0	0.00	0.6	10.70	10.75	-0.6	1,940	-0.03%
2019/09/23	0	0.00	2	10.90	10.90	-2	1,941	-0.10%
2019/09/18	24	10.91	0	0.00	10.95	24	1,891	1.27%
2019/09/11	3	10.40	0	0.00	10.45	3	1,825	0.16%
2019/09/09	0	0.00	1	10.45	10.50	-1	1,833	-0.05%
2019/09/05	0.6	10.50	50	10.50	10.50	-49.4	1,845	-2.68%
2019/09/04	2	10.60	0	0.00	10.60	2	1,840	0.11%
2019/09/03	10	10.40	0	0.00	10.45	10	1,823	0.55%
2019/08/30	0	0.00	2	10.05	10.00	-2	1,827	-0.11%
2019/08/23	3	9.88	0	0.00	10.05	3	2,175	0.14%
2019/08/22	10	10.10	0	0.00	10.05	10	2,138	0.47%
2019/08/08	50	10.15	0	0.00	10.20	50	2,436	2.05%
2019/08/06	1	9.99	0	0.00	10.10	1	2,453	0.04%
2019/08/05	1	10.50	0	0.00	10.30	1	2,442	0.04%
2019/08/02	1	11.10	8	11.05	11.00	-7	2,428	-0.29%
2019/07/30	0	0.00	4	11.25	11.20	-4	2,416	-0.17%
2019/07/26	0	0.00	3	11.20	11.25	-3	2,537	-0.12%
2019/07/23	0	0.00	3	11.10	11.05	-3	2,492	-0.12%
2019/07/22	1	11.20	1	11.20	11.15	0	2,425	0.00%
2019/07/19	5	11.25	0	0.00	11.35	5	2,399	0.21%
2019/07/18	13	11.31	0	0.00	11.25	13	2,438	0.53%
2019/07/17	6	11.49	3	11.47	11.35	3	2,458	0.12%
2019/07/16	7	11.35	0	0.00	11.35	7	2,424	0.29%
2019/07/12	0	0.00	50	11.10	11.10	-50	2,366	-2.11%
2019/07/11	100	11.20	0	0.00	11.05	100	2,374	4.21%
2019/07/10	3	11.15	12	11.19	11.15	-9	2,363	-0.38%
2019/07/09	10	11.05	0	0.00	11.15	10	2,377	0.42%
2019/07/05	0	0.00	2	11.05	11.00	-2	2,407	-0.08%
2019/07/03	1	11.00	0	0.00	10.90	1	2,411	0.04%
2019/07/01	5	11.00	0	0.00	10.90	5	2,405	0.21%
2019/06/27	0	0.00	10	11.05	11.05	-10	2,439	-0.41%
2019/06/25	3	11.00	0	0.00	10.95	3	2,438	0.12%
2019/06/20	2	11.15	0	0.00	11.15	2	2,451	0.08%
2019/06/18	2	11.10	0	0.00	11.10	2	2,569	0.08%
2019/06/17	0	0.00	10	11.20	11.20	-10	2,609	-0.38%
2019/06/12	2	11.25	0	0.00	11.15	2	2,798	0.07%
2019/06/11	1	11.20	0	0.00	11.20	1	2,796	0.04%
2019/06/06	0	0.00	2	11.38	11.35	-2	2,861	-0.07%
2019/06/05	15	11.58	4	11.48	11.50	11	2,834	0.39%
2019/06/04	10	11.65	3	11.53	11.40	7	2,734	0.26%
2019/06/03	0	0.00	2	11.40	11.40	-2	2,631	-0.08%
2019/05/31	0	0.00	7	11.40	11.30	-7	2,597	-0.27%
2019/05/28	0	0.00	15	11.32	11.30	-15	2,545	-0.59%
2019/05/27	0	0.00	3	11.30	11.40	-3	2,533	-0.12%
2019/05/23	0	0.00	5	11.15	11.10	-5	2,464	-0.20%
2019/05/22	0	0.00	9	11.19	11.20	-9	2,452	-0.37%
2019/05/21	0	0.00	2	11.28	11.20	-2	2,449	-0.08%
2019/05/20	5	11.15	0	0.00	11.10	5	2,402	0.21%
2019/05/15	3	10.75	0	0.00	10.75	3	2,534	0.12%
2019/05/14	2	10.40	0	0.00	10.70	2	2,626	0.08%
2019/05/13	1	10.60	0	0.00	10.55	1	2,860	0.03%
2019/05/10	10	10.80	0	0.00	10.75	10	2,876	0.35%
2019/05/08	1	11.00	0	0.00	11.05	1	2,866	0.03%
2019/05/07	3	11.10	0.1	11.05	11.10	2.9	2,868	0.10%
2019/05/06	0	0.00	3	11.05	11.10	-3	2,869	-0.10%
2019/05/03	11	11.25	1	11.25	11.20	10	2,934	0.34%
2019/04/29	0	0.00	6	10.84	10.80	-6	2,840	-0.21%
2019/04/26	10	10.90	0	0.00	10.95	10	2,835	0.35%
2019/04/25	10	11.00	26	10.95	10.90	-16	2,834	-0.56%
2019/04/24	5	11.00	0	0.00	10.95	5	2,826	0.18%
2019/04/23	0	0.00	6	11.02	11.05	-6	2,772	-0.22%
2019/04/22	11	10.97	0	0.00	10.90	11	2,732	0.40%
2019/04/19	5	10.50	1	10.55	10.55	4	2,662	0.15%
2019/04/18	1	10.65	2	10.58	10.45	-1	2,692	-0.04%
2019/04/17	1	10.70	2	10.70	10.75	-1	2,699	-0.04%
2019/04/16	1	10.55	17	10.55	10.55	-16	2,683	-0.60%
2019/04/15	3	10.63	3	10.57	10.55	0	2,695	0.00%
2019/04/12	17	10.70	130	10.84	10.70	-113	2,721	-4.15%	大賣/鉅額交易
2019/04/11	10	11.05	0	0.00	11.05	10	2,684	0.37%
2019/04/10	4	11.05	0	0.00	11.05	4	2,662	0.15%
2019/04/09	2	11.15	80	11.10	11.10	-78	2,657	-2.94%
2019/04/03	2	11.15	5	11.20	11.20	-3	2,670	-0.11%
2019/04/01	2	11.15	5	11.15	11.10	-3	2,753	-0.11%
2019/03/29	5	11.10	0	0.00	11.10	5	2,906	0.17%
2019/03/27	10	11.25	10	11.25	11.20	0	2,941	0.00%
2019/03/26	1	11.10	0	0.00	11.10	1	2,923	0.03%
2019/03/25	1	11.10	2	11.15	11.10	-1	2,915	-0.03%
2019/03/22	11	11.25	1	11.55	11.20	10	2,909	0.34%
2019/03/21	1	11.60	1.2	11.67	11.55	-0.2	2,866	-0.01%
2019/03/20	2	11.45	8	11.45	11.50	-6	2,793	-0.21%
2019/03/19	132	11.35	12	11.66	11.60	120	2,792	4.30%	大買/鉅額交易
2019/03/15	1	11.15	0	0.00	11.10	1	2,618	0.04%
2019/03/13	0	0.00	5	11.25	11.25	-5	2,654	-0.19%
2019/03/12	6	11.32	26	11.26	11.25	-20	2,645	-0.76%
2019/03/11	3	11.05	50	11.05	11.05	-47	2,576	-1.82%
2019/03/08	55	11.17	2	10.95	11.05	53	2,648	2.00%
2019/02/19	4	11.09	0	0.00	11.00	4	2,818	0.14%
2019/02/18	10	10.90	121	11.03	10.80	-111	2,767	-4.01%	大賣/鉅額交易
2019/02/15	0	0.00	1	11.40	10.95	-1	2,854	-0.04%
2019/02/14	10	11.15	14	11.05	11.25	-4	2,748	-0.15%
2019/02/13	0	0.00	10	11.25	11.25	-10	2,703	-0.37%
2019/02/12	3	11.25	63	10.57	11.25	-60	2,610	-2.30%
2019/02/11	0	0.00	21	10.35	10.30	-21	2,373	-0.88%
2019/01/30	121	10.27	15	10.30	10.15	106	2,352	4.51%	大買/鉅額交易
2019/01/29	22	10.17	0	0.00	10.25	22	2,351	0.94%
2019/01/28	2	10.20	10	10.25	10.15	-8	2,373	-0.34%
2019/01/25	6	10.16	0	0.00	10.15	6	2,421	0.25%
2019/01/24	25	10.07	5	9.99	10.20	20	2,450	0.82%
2019/01/21	3	9.86	0	0.00	9.86	3	2,468	0.12%
2019/01/11	62	10.00	0	0.00	10.10	62	2,654	2.34%
2019/01/10	10	10.15	0	0.00	10.10	10	2,675	0.37%
2019/01/03	0	0.00	5	9.94	9.91	-5	2,791	-0.18%
2018/12/26	1	10.20	1	10.15	10.15	0	2,960	0.00%
2018/12/25	1	10.25	0	0.00	10.30	1	3,263	0.03%
2018/12/24	1	10.80	7	10.71	10.65	-6	3,288	-0.18%
2018/12/22	0	0.00	4	10.70	10.70	-4	3,335	-0.12%
2018/12/21	14	9.90	0	0.00	9.87	14	3,217	0.44%
2018/12/20	0	0.00	5	10.05	9.94	-5	3,275	-0.15%
2018/12/18	10	10.30	5	10.35	10.25	5	3,679	0.14%
2018/12/14	1	10.55	0	0.00	10.55	1	3,748	0.03%
2018/12/13	3	10.62	0	0.00	10.55	3	3,842	0.08%
2018/12/12	7	10.70	5	10.60	10.70	2	3,992	0.05%
2018/12/10	0	0.00	1	10.45	10.45	-1	4,071	-0.02%
2018/12/07	5	10.50	0	0.00	10.50	5	4,099	0.12%
2018/12/06	21	10.65	0	0.00	10.45	21	4,191	0.50%
2018/12/03	0	0.00	20	11.05	11.15	-20	4,232	-0.47%
2018/11/30	0	0.00	1	10.90	10.80	-1	4,168	-0.02%
2018/11/29	2	11.15	4	11.01	11.00	-2	4,141	-0.05%
2018/11/28	5	10.84	0	0.00	10.85	5	4,072	0.12%
2018/11/27	2	10.95	0	0.00	10.95	2	4,045	0.05%
2018/11/26	22	10.88	6	10.75	10.80	16	4,035	0.40%
2018/11/20	0	0.00	20	11.20	11.20	-20	4,004	-0.50%
2018/11/19	4	11.25	0	0.00	11.25	4	4,012	0.10%
2018/11/16	5	11.32	0	0.00	11.20	5	4,128	0.12%
2018/11/15	3	11.45	0	0.00	11.25	3	4,127	0.07%
2018/11/14	13	11.69	16	11.42	11.45	-3	4,121	-0.07%
2018/11/13	5	11.00	0.1	11.00	11.00	4.9	4,064	0.12%
2018/11/12	1	11.10	0	0.00	11.10	1	4,080	0.02%
2018/11/09	0	0.00	1	11.20	11.15	-1	4,114	-0.02%
2018/11/08	2	11.50	2	11.50	11.25	0	4,149	0.00%
2018/11/07	4	11.34	2	11.35	11.35	2	4,174	0.05%
2018/11/02	24	11.27	10	11.11	11.20	14	4,356	0.32%
2018/11/01	3	11.00	0	0.00	11.05	3	4,378	0.07%
2018/10/31	3	10.80	0	0.00	10.85	3	4,347	0.07%
2018/10/30	7	10.60	2	10.58	10.60	5	4,335	0.12%
2018/10/29	1	10.30	0	0.00	10.35	1	4,302	0.02%
2018/10/26	18	10.39	0	0.00	10.45	18	4,278	0.42%
2018/10/25	2	10.78	4	11.10	10.80	-2	4,239	-0.05%
2018/10/24	6	11.43	2	11.43	11.40	4	4,206	0.10%
2018/10/22	1	11.80	1	11.85	11.80	0	4,236	0.00%
2018/10/19	1	11.65	2	11.60	11.65	-1	4,255	-0.02%
2018/10/18	0	0.00	20	11.71	11.70	-20	4,300	-0.47%
2018/10/17	1	12.20	0	0.00	11.80	1	4,300	0.02%
2018/10/16	23	11.94	0	0.00	12.00	23	4,299	0.53%
2018/10/15	3	12.10	1	11.90	12.00	2	4,320	0.05%
2018/10/11	2	11.65	0	0.00	11.45	2	4,484	0.04%
2018/10/09	3	12.72	0	0.00	12.60	3	4,515	0.07%
2018/10/08	11	12.74	5	12.60	12.90	6	4,520	0.13%
2018/10/05	0	0.00	10	12.75	12.70	-10	4,527	-0.22%
2018/10/04	8	13.25	7	13.21	13.30	1	4,519	0.02%
2018/10/03	20	13.54	23	13.55	13.35	-3	4,496	-0.07%
2018/10/01	17	13.23	6	13.28	13.25	11	4,246	0.26%
2018/09/28	4	13.30	2	12.95	12.95	2	4,241	0.05%
2018/09/27	1	12.95	0	0.00	12.90	1	4,202	0.02%
2018/09/26	42	13.20	4	13.18	13.15	38	4,190	0.91%
2018/09/25	53	13.31	13	13.13	13.15	40	4,146	0.96%
2018/09/20	0	0.00	4	12.53	12.40	-4	3,911	-0.10%
2018/09/19	3	12.75	10	12.65	12.65	-7	3,943	-0.18%
2018/09/18	13	12.75	5	12.85	12.40	8	3,965	0.20%
2018/09/17	4	12.26	2	12.30	12.50	2	3,943	0.05%
2018/09/14	1	11.90	1	12.10	12.05	0	3,935	0.00%
2018/09/13	1	11.95	1	12.05	11.90	0	3,960	0.00%
2018/09/12	1	11.95	0	0.00	11.85	1	3,979	0.03%
2018/09/10	4	11.20	20	11.20	11.10	-16	4,209	-0.38%
2018/09/07	25	11.82	0	0.00	11.75	25	4,251	0.59%
2018/09/05	1	12.25	0	0.00	12.25	1	5,331	0.02%
2018/09/04	5	12.20	0	0.00	12.15	5	5,416	0.09%
2018/08/31	1	12.30	0	0.00	12.35	1	5,567	0.02%
2018/08/28	0	0.00	1	12.35	12.35	-1	5,909	-0.02%
2018/08/27	21	12.25	0	0.00	12.40	21	6,233	0.34%
2018/08/23	3	12.58	25	12.75	12.70	-22	6,664	-0.33%
2018/08/22	1	11.90	0	0.00	11.95	1	7,143	0.01%
2018/08/21	0	0.00	5	11.85	12.00	-5	7,264	-0.07%
2018/08/20	24	11.95	0	0.00	11.80	24	7,332	0.33%
2018/08/17	0	0.00	0.1	12.15	12.15	-0.1	7,361	0.00%
2018/08/16	30	12.30	0	0.00	12.25	30	7,527	0.40%
2018/08/15	40	12.30	0	0.00	12.40	40	7,579	0.53%
2018/08/14	1	12.65	0	0.00	12.60	1	7,628	0.01%
2018/08/13	1	12.55	0	0.00	12.55	1	7,664	0.01%
2018/08/10	3	13.13	0	0.00	13.10	3	7,667	0.04%
2018/08/08	0	0.00	35	13.90	13.75	-35	7,762	-0.45%
2018/08/02	0	0.00	1	13.65	13.55	-1	8,652	-0.01%
2018/08/01	0	0.00	2	13.80	13.75	-2	8,977	-0.02%
2018/07/31	0	0.00	3	13.70	13.85	-3	9,091	-0.03%
2018/07/30	7	13.80	0	0.00	13.65	7	9,151	0.08%
2018/07/27	0	0.00	4	13.65	13.60	-4	9,351	-0.04%
2018/07/26	40	13.69	1	13.75	13.55	39	9,606	0.41%
2018/07/25	1	13.75	0	0.00	13.75	1	10,127	0.01%
2018/07/24	0	0.00	2	13.40	13.45	-2	10,561	-0.02%
2018/07/23	0	0.00	4	13.25	13.25	-4	10,813	-0.04%
2018/07/20	0	0.00	5.7	13.56	13.25	-5.7	11,292	-0.05%
2018/07/19	54	13.90	3	13.83	13.85	51	11,552	0.44%
2018/07/18	4	13.98	20	13.95	13.85	-16	11,902	-0.13%
2018/07/17	4	13.86	20	13.73	13.80	-16	11,997	-0.13%
2018/07/16	0	0.00	35	13.50	13.45	-35	12,675	-0.28%
2018/07/13	0	0.00	5	13.50	13.35	-5	13,308	-0.04%
2018/07/11	0	0.00	10	13.03	13.00	-10	14,145	-0.07%
2018/07/10	15	13.02	10	13.13	12.95	5	14,680	0.03%
2018/07/09	5	12.80	19	12.53	12.80	-14	15,078	-0.09%
2018/07/06	14	12.44	6	12.65	12.50	8	15,444	0.05%
2018/07/05	4	12.75	0	0.00	12.70	4	16,184	0.02%
2018/07/04	35	12.97	0	0.00	13.05	35	17,463	0.20%
2018/07/03	35	13.14	0	0.00	13.00	35	19,033	0.18%
2018/06/29	1	13.75	1	13.80	13.80	0	20,916	0.00%
2018/06/28	16	13.81	10	13.80	13.65	6	21,255	0.03%
2018/06/27	21	13.88	1	13.95	13.90	20	22,255	0.09%
2018/06/26	18	13.76	3	13.60	13.60	15	23,205	0.06%
2018/06/25	15	14.10	4	14.16	14.05	11	23,961	0.05%
2018/06/22	8	14.23	1	14.30	14.15	7	24,878	0.03%
2018/06/21	10	14.50	8	14.49	14.40	2	24,899	0.01%
2018/06/20	18	14.37	21	14.37	14.35	-3	24,904	-0.01%
2018/06/19	7	15.03	15	14.74	14.55	-8	24,906	-0.03%
2018/06/15	2	14.40	0	0.00	14.55	2	24,923	0.01%
2018/06/14	38	14.73	13	14.56	14.45	25	24,848	0.10%
2018/06/13	15	14.79	24	14.76	14.70	-9	24,440	-0.04%
2018/06/12	13	14.14	0	0.00	14.10	13	23,812	0.05%
2018/06/11	0	0.00	30	14.33	14.20	-30	23,741	-0.13%
2018/06/08	22	14.25	23	14.31	14.25	-1	23,712	0.00%
2018/06/07	33	14.50	48	14.65	14.35	-15	23,684	-0.06%
2018/06/06	36	14.64	9	14.63	14.55	27	23,629	0.11%
2018/06/05	10	14.72	6	14.78	14.55	4	23,579	0.02%
2018/06/04	30	15.04	5	15.10	14.90	25	23,514	0.11%
2018/06/01	12	14.50	7	14.77	14.80	5	23,306	0.02%
2018/05/31	9	14.68	8	14.61	14.55	1	23,221	0.00%
2018/05/30	47	14.79	26	14.84	14.90	21	23,023	0.09%
2018/05/29	10	14.21	18	14.12	14.10	-8	22,535	-0.04%
2018/05/28	16	14.08	5	13.92	13.90	11	22,576	0.05%
2018/05/25	16	14.09	0	0.00	14.10	16	22,941	0.07%
2018/05/24	10	14.25	5	14.10	14.20	5	22,970	0.02%
2018/05/23	10	14.00	5	14.10	13.95	5	23,027	0.02%
2018/05/21	2	14.20	1	14.25	14.20	1	22,997	0.00%
2018/05/18	2	14.25	0	0.00	14.10	2	23,043	0.01%
2018/05/17	0	0.00	1	14.30	14.25	-1	23,107	0.00%
2018/05/16	4	14.43	2.5	14.49	14.50	1.5	23,085	0.01%
2018/05/15	34	14.49	106	14.59	14.70	-72	23,051	-0.31%	大賣/
2018/05/14	37	14.00	15	14.10	14.00	22	22,841	0.10%
2018/05/11	11	14.44	30	14.26	14.20	-19	22,794	-0.08%
2018/05/10	12	14.36	0	0.00	14.05	12	22,677	0.05%
2018/05/09	10	14.12	65	14.53	14.55	-55	22,549	-0.24%
2018/05/08	18	13.99	5	14.09	13.80	13	22,331	0.06%
2018/05/07	6	14.23	45	14.25	14.20	-39	22,303	-0.17%
2018/05/04	41	14.41	74	14.34	14.40	-33	22,270	-0.15%
2018/05/03	84	14.21	24	14.25	14.10	60	22,104	0.27%
2018/05/02	80	15.01	38	15.18	14.80	42	22,036	0.19%
2018/04/30	52	15.55	80	15.67	15.80	-28	21,551	-0.13%
2018/04/27	37	14.80	21	14.61	14.95	16	21,151	0.08%
2018/04/26	33	15.09	37	15.16	14.75	-4	21,133	-0.02%
2018/04/25	12	15.15	43	15.48	15.70	-31	20,731	-0.15%
2018/04/24	41	15.10	59.1	15.24	15.15	-18.1	20,593	-0.09%
2018/04/23	10	16.21	38	16.42	16.10	-28	20,318	-0.14%
2018/04/20	60	16.68	51.9	16.73	16.40	8.1	20,316	0.04%
2018/04/19	9	16.44	10	16.53	16.45	-1	20,016	0.00%
2018/04/18	32	16.23	6	16.17	16.10	26	20,022	0.13%
2018/04/17	38	16.26	19	16.23	16.00	19	21,850	0.09%
2018/04/16	80	16.02	35	16.01	16.10	45	22,218	0.20%
2018/04/13	32	16.34	14	16.18	15.90	18	22,585	0.08%
2018/04/12	2	15.98	10	16.08	15.95	-8	22,255	-0.04%
2018/04/11	28	16.39	52	16.24	16.65	-24	21,929	-0.11%
2018/04/10	58	17.06	35	17.18	16.15	23	21,196	0.11%
2018/04/09	71	17.58	108	17.41	17.90	-37	19,983	-0.19%	大賣/
2018/04/03	111	16.37	75	16.27	16.70	36	18,537	0.19%	大買/
2018/04/02	63	15.82	36	15.84	15.55	27	17,694	0.15%
2018/03/31	14	15.24	62	15.30	15.10	-48	17,151	-0.28%
2018/03/30	88	15.67	33	15.78	15.25	55	16,948	0.32%
2018/03/29	33	15.03	66	14.93	15.00	-33	15,991	-0.21%
2018/03/28	26	14.38	10	14.32	14.10	16	15,053	0.11%
2018/03/27	23	13.93	82	14.14	14.10	-59	14,266	-0.41%
2018/03/26	1	13.20	1	13.20	13.10	0	13,432	0.00%
2018/03/23	3	12.83	0	0.00	12.85	3	13,663	0.02%
2018/03/22	5	13.23	4	13.38	13.05	1	14,101	0.01%
2018/03/21	32	13.48	14	13.56	13.45	18	14,098	0.13%
2018/03/20	1	12.80	3	12.85	12.90	-2	13,974	-0.01%
2018/03/19	1	13.00	1	12.90	12.90	0	14,160	0.00%
2018/03/16	4	13.03	4.5	13.06	12.95	-0.5	14,312	0.00%
2018/03/15	5	12.90	5	12.90	12.95	0	14,596	0.00%
2018/03/13	0	0.00	1	13.20	13.00	-1	15,727	-0.01%
2018/03/12	2	12.90	3	12.95	12.85	-1	16,159	-0.01%
2018/03/09	1	12.95	0	0.00	12.95	1	16,574	0.01%
2018/03/08	1	13.30	0	0.00	13.20	1	17,110	0.01%
2018/03/07	9	13.21	43.2	13.36	13.05	-34.2	17,678	-0.19%
2018/03/06	8	13.73	12	13.78	13.50	-4	18,586	-0.02%
2018/03/05	3	13.75	0	0.00	13.55	3	19,631	0.02%
2018/03/02	5	14.00	12	13.90	13.90	-7	20,530	-0.03%
2018/03/01	12	13.95	7	14.16	14.00	5	21,225	0.02%
2018/02/27	21	13.97	36	14.09	14.00	-15	21,425	-0.07%
2018/02/23	10	13.65	20	13.58	13.70	-10	21,268	-0.05%
2018/02/22	4	12.98	5.1	12.93	12.95	-1.1	21,431	-0.01%
2018/02/21	6	12.98	4	12.98	13.00	2	21,854	0.01%
2018/02/12	13	12.72	8	12.56	12.60	5	21,895	0.02%
2018/02/09	4	11.76	51	12.31	12.40	-47	22,394	-0.21%
2018/02/08	17	12.17	0	0.00	12.05	17	22,327	0.08%
2018/02/07	1	12.30	7	12.38	12.50	-6	22,386	-0.03%
2018/02/06	22	12.09	29	12.08	11.80	-7	22,465	-0.03%
2018/02/05	1	12.90	1	13.15	13.05	0	22,689	0.00%
2018/02/02	6	13.53	0	0.00	13.40	6	23,266	0.03%
2018/02/01	1	13.55	4	13.59	13.45	-3	23,966	-0.01%
2018/01/31	7	13.14	6	13.10	13.30	1	23,942	0.00%
2018/01/30	43	13.21	18	13.16	13.15	25	23,941	0.10%
2018/01/29	2	13.53	5	13.50	13.50	-3	23,884	-0.01%
2018/01/26	0	0.00	18	13.65	13.60	-18	23,907	-0.08%
2018/01/25	12	13.75	24.6	13.99	13.70	-12.6	23,955	-0.05%
2018/01/24	10	13.60	7	13.59	13.60	3	23,884	0.01%
2018/01/23	23	13.70	3	13.75	13.75	20	23,935	0.08%
2018/01/22	12	13.67	17.1	13.66	13.65	-5.1	24,033	-0.02%
2018/01/19	1	14.10	2	14.00	14.15	-1	24,310	0.00%
2018/01/18	35	14.03	6	14.25	14.00	29	24,664	0.12%
2018/01/17	1	14.25	2.2	14.46	14.25	-1.2	24,934	0.00%
2018/01/16	19	14.28	9	14.42	14.55	10	24,889	0.04%
2018/01/15	38	14.33	58	14.55	14.20	-20	24,884	-0.08%
2018/01/12	18	14.88	23	15.07	14.85	-5	24,415	-0.02%
2018/01/11	97	15.58	78	15.67	14.80	19	23,839	0.08%
2018/01/10	25	14.93	75.4	14.94	15.00	-50.4	21,688	-0.23%
2018/01/09	23	14.24	47	14.37	14.25	-24	20,880	-0.11%
2018/01/08	3	13.75	3	13.87	13.60	0	20,377	0.00%
2018/01/05	12	13.62	15	13.62	13.55	-3	20,271	-0.01%
2018/01/04	27	13.71	4	13.65	13.65	23	20,210	0.11%
2018/01/03	6	13.78	1	13.75	13.70	5	20,244	0.02%
2018/01/02	1	14.00	40	14.02	13.75	-39	20,170	-0.19%