大亞 (1609)-凱基-高雄券商分點個股進出

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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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	45	58.24	23	58.07	57.60	22	60,379	0.04%
2024/04/26	41	60.93	36.1	60.82	60.00	5	59,620	0.01%
2024/04/25	145.1	60.83	127	61.07	60.90	18	58,696	0.03%	大買/大賣/
2024/04/24	92	60.17	193	59.83	60.50	-101	57,532	-0.18%	大賣/鉅額交易
2024/04/23	118	57.87	174	57.12	57.60	-56	55,336	-0.10%	大買/大賣/
2024/04/22	183.5	62.65	42	60.44	57.80	141.5	53,268	0.27%	大買/鉅額交易
2024/04/19	408	65.13	518.3	64.05	64.20	-110.3	51,577	-0.21%	大買/大賣/鉅額交易
2024/04/18	81	63.89	99.2	64.10	64.70	-18.2	45,068	-0.04%
2024/04/17	45.3	57.89	47.1	57.77	58.90	-1.8	42,476	0.00%
2024/04/16	272.6	54.74	217.5	54.92	53.60	55.1	40,749	0.14%	大買/大賣/
2024/04/15	323	55.16	188.7	55.09	55.60	134.3	36,988	0.36%	大買/大賣/鉅額交易
2024/04/12	105	49.37	62	48.95	50.60	43	34,024	0.13%	大買/
2024/04/11	32.1	46.45	30	46.65	46.00	2.1	32,414	0.01%
2024/04/10	39	47.17	36	46.75	46.70	3	31,471	0.01%
2024/04/09	231	44.71	57	45.33	45.55	174	29,793	0.58%	大買/鉅額交易
2024/04/08	48	43.42	40	42.79	43.10	8	28,049	0.03%
2024/04/03	63	41.17	48	41.36	41.15	15	27,536	0.05%
2024/04/02	25	41.91	18	42.19	41.75	7	27,355	0.03%
2024/04/01	17	42.90	9	43.03	42.60	8	27,068	0.03%
2024/03/29	14	43.00	51	43.23	43.00	-37	26,844	-0.14%
2024/03/28	84	44.87	28	44.81	44.20	56	26,243	0.21%
2024/03/27	87	45.24	81	44.80	44.05	6	25,546	0.02%
2024/03/26	19	45.49	73.1	45.93	43.80	-54.1	24,475	-0.22%
2024/03/25	119	44.46	59.4	44.63	45.40	59.6	22,208	0.27%	大買/
2024/03/22	38.5	41.74	43.9	42.05	42.45	-5.4	18,720	-0.03%
2024/03/21	5.1	38.43	7	38.36	38.60	-1.9	16,948	-0.01%
2024/03/20	2	37.48	6	37.48	37.35	-4	16,636	-0.02%
2024/03/19	1	38.20	2	38.63	38.10	-1	16,490	-0.01%
2024/03/18	14	38.48	4.3	38.43	38.45	9.7	16,303	0.06%
2024/03/15	3	37.57	3	38.22	37.95	0	16,333	0.00%
2024/03/14	57	38.31	59.9	38.32	37.85	-2.9	16,455	-0.02%
2024/03/13	10	36.75	17	37.30	36.85	-7	15,554	-0.05%
2024/03/12	12	37.02	3	37.13	37.20	9	16,240	0.06%
2024/03/11	1	36.05	0	0.00	36.30	1	16,078	0.01%
2024/03/08	11	36.69	18	36.42	36.05	-7	16,116	-0.04%
2024/03/07	26	36.97	7	36.93	36.70	19	16,013	0.12%
2024/03/06	43	38.60	102.1	38.11	37.50	-59.1	15,653	-0.38%	大賣/
2024/03/05	7	36.74	1.8	36.59	36.35	5.2	14,187	0.04%
2024/03/04	14	37.29	10	37.28	36.95	4	14,009	0.03%
2024/03/01	12	37.43	19	37.89	37.85	-7	13,745	-0.05%
2024/02/29	22	37.52	72	37.26	37.50	-50	13,258	-0.38%
2024/02/27	20	35.91	10.1	35.87	35.65	9.9	12,912	0.08%
2024/02/26	30.5	36.83	12	36.76	36.45	18.5	12,829	0.14%
2024/02/23	8.3	36.26	3	36.53	36.25	5.3	12,302	0.04%
2024/02/22	6	36.33	8.9	36.37	36.40	-2.9	12,200	-0.02%
2024/02/21	0	36.15	3	36.18	36.15	-3	12,059	-0.02%
2024/02/20	3	35.80	4.1	36.12	35.90	-1.1	12,000	-0.01%
2024/02/19	16	36.45	13	36.41	36.30	3	11,892	0.03%
2024/02/16	7.2	35.71	6	35.91	35.90	1.2	11,753	0.01%
2024/02/05	1	34.50	0	0.00	34.50	1	11,525	0.01%
2024/02/02	3	34.87	20	34.80	34.80	-17	11,490	-0.15%
2024/02/01	1.4	35.29	4	35.18	35.40	-2.6	11,408	-0.02%
2024/01/31	25	35.06	7	34.97	34.95	18	11,447	0.16%
2024/01/30	0	0.00	0.2	35.00	34.90	-0.2	11,431	0.00%
2024/01/29	0	0.00	1	34.75	34.80	-1	11,439	-0.01%
2024/01/26	0	0.00	10	34.80	34.60	-10	11,464	-0.09%
2024/01/25	0	0.00	21	35.20	34.85	-21	11,468	-0.18%
2024/01/24	0	0.00	5	35.40	35.35	-5	11,461	-0.04%
2024/01/23	44	35.56	23	35.52	35.40	21	11,477	0.18%
2024/01/22	23	35.34	8.4	35.48	35.35	14.6	11,439	0.13%
2024/01/19	14	35.12	30	35.10	34.80	-16	11,317	-0.14%
2024/01/18	27	34.52	0	0.00	34.80	27	11,228	0.24%
2024/01/17	20	34.78	5	34.55	34.60	15	11,190	0.13%
2024/01/16	24	35.71	28	35.62	35.50	-4	11,067	-0.04%
2024/01/15	13	36.60	64	36.89	36.90	-51	10,747	-0.47%
2024/01/12	5	34.05	5	34.15	34.15	0	9,522	0.00%
2024/01/11	26	33.89	6	34.07	34.10	20	9,592	0.21%
2024/01/10	2	33.10	0	0.00	33.25	2	9,701	0.02%
2024/01/09	5	33.70	0	0.00	33.65	5	9,803	0.05%
2024/01/08	0	0.00	20	34.30	34.10	-20	9,826	-0.20%
2024/01/05	0	0.00	11	34.43	34.30	-11	9,894	-0.11%
2024/01/04	0	0.00	5	35.20	34.60	-5	9,942	-0.05%
2024/01/03	21	34.99	14	35.00	34.70	7	10,003	0.07%
2024/01/02	11	34.95	0	0.00	35.00	11	9,946	0.11%
2023/12/29	15	35.11	11	34.60	34.50	4	9,959	0.04%
2023/12/28	3	34.73	27	34.75	35.00	-24	9,956	-0.24%
2023/12/27	10	34.08	0	0.00	34.00	10	10,054	0.10%
2023/12/26	0	0.00	0.2	33.95	33.95	-0.2	10,500	0.00%
2023/12/25	0	0.00	8	33.90	33.75	-8	11,418	-0.07%
2023/12/22	1	34.25	0	0.00	33.90	1	11,866	0.01%
2023/12/21	10	34.00	15	34.46	34.30	-5	12,507	-0.04%
2023/12/20	7	33.86	2	33.88	34.20	5	12,617	0.04%
2023/12/19	3.1	33.39	0	0.00	33.45	3.1	12,665	0.02%
2023/12/18	5	33.95	9	34.23	33.90	-4	12,681	-0.03%
2023/12/15	13.2	34.69	5	34.99	34.40	8.2	12,693	0.06%
2023/12/14	5.1	34.63	18	34.85	34.55	-12.9	12,628	-0.10%
2023/12/13	18.1	34.98	7	35.07	34.85	11.1	12,503	0.09%
2023/12/12	70	36.11	53	36.23	35.60	17	12,373	0.14%
2023/12/11	37	35.98	27.2	36.30	35.80	9.8	11,967	0.08%
2023/12/08	25.2	35.71	22	35.69	35.60	3.2	11,478	0.03%
2023/12/07	77	35.40	48	35.25	35.95	29	11,007	0.26%
2023/12/06	1	33.85	10	34.00	33.95	-9	10,073	-0.09%
2023/12/05	17	33.32	12.1	33.56	33.45	4.9	10,041	0.05%
2023/12/04	2.1	34.03	7	34.31	33.95	-4.9	9,961	-0.05%
2023/12/01	0	0.00	2	34.15	33.90	-2	9,871	-0.02%
2023/11/30	3.1	34.14	3	34.25	34.05	0.1	9,922	0.00%
2023/11/29	0	0.00	2	34.20	34.25	-2	9,996	-0.02%
2023/11/28	1	34.40	1	34.20	34.45	0	10,079	0.00%
2023/11/27	3	34.45	14	34.07	34.00	-11	10,284	-0.11%
2023/11/24	17	34.26	4	34.35	34.20	13	10,226	0.13%
2023/11/22	1	33.45	0	0.00	33.55	1	9,990	0.01%
2023/11/21	9	33.86	2	33.80	33.70	7	10,061	0.07%
2023/11/20	0	0.00	10	33.40	33.50	-10	10,060	-0.10%
2023/11/17	0	33.40	1	33.40	33.25	-1	10,102	-0.01%
2023/11/16	0	0.00	1	32.90	33.00	-1	10,190	-0.01%
2023/11/15	2	32.70	3	32.78	32.75	-1	10,289	-0.01%
2023/11/14	0	0.00	10	32.15	32.05	-10	10,528	-0.09%
2023/11/13	0	0.00	9.8	32.23	32.45	-9.8	10,919	-0.09%
2023/11/09	0	0.00	30	32.58	32.55	-30	11,263	-0.27%
2023/11/08	22	32.95	0	0.00	32.60	22	11,569	0.19%
2023/11/07	0	0.00	10	33.30	33.15	-10	11,769	-0.08%
2023/11/06	0	0.00	6	33.37	33.45	-6	12,119	-0.05%
2023/11/03	2	32.80	4	33.05	32.80	-2	12,498	-0.02%
2023/11/02	1	32.50	1	32.35	32.50	0	12,697	0.00%
2023/11/01	3	31.87	0	0.00	31.90	3	13,002	0.02%
2023/10/31	1	32.15	0	0.00	32.00	1	13,902	0.01%
2023/10/30	1	32.75	0	0.00	32.80	1	16,190	0.01%
2023/10/25	5	33.81	0	0.00	33.45	5	16,712	0.03%
2023/10/24	2	33.15	1	33.25	33.40	1	16,883	0.01%
2023/10/23	10	33.15	11	33.40	33.05	-1	17,175	-0.01%
2023/10/20	10	32.16	1	32.20	32.10	9	17,530	0.05%
2023/10/19	1	32.55	1	33.40	32.80	0	18,760	0.00%
2023/10/18	7	33.24	0	0.00	32.90	7	19,514	0.04%
2023/10/17	10.9	34.16	1	33.60	33.60	9.9	19,983	0.05%
2023/10/16	5.1	34.39	7	34.21	34.25	-1.9	20,170	-0.01%
2023/10/13	3	35.00	0	0.00	34.95	3	21,179	0.01%
2023/10/12	11	35.45	1	35.35	35.50	10	22,483	0.04%
2023/10/11	13	35.93	4	35.83	35.35	9	22,863	0.04%
2023/10/06	10	36.60	2	36.75	36.40	8	23,403	0.03%
2023/10/05	3	37.03	6	37.13	36.90	-3	23,809	-0.01%
2023/10/04	39	36.94	2	37.30	36.85	37	24,245	0.15%
2023/10/03	11	38.57	6.8	38.00	37.75	4.2	24,742	0.02%
2023/10/02	29	39.01	93.5	38.83	38.60	-64.5	24,700	-0.26%
2023/09/28	28	37.91	54.1	37.90	38.45	-26.1	24,534	-0.11%
2023/09/27	48	36.71	147.2	36.55	36.70	-99.2	24,392	-0.41%	大賣/
2023/09/26	41	36.57	54	36.68	36.35	-13	24,300	-0.05%
2023/09/25	15	34.84	17.1	34.97	35.25	-2.1	24,137	-0.01%
2023/09/22	9	34.13	2.2	34.10	34.40	6.8	24,427	0.03%
2023/09/21	18	33.69	0	0.00	33.45	18	24,577	0.07%
2023/09/20	0	0.00	5	34.22	34.10	-5	24,714	-0.02%
2023/09/19	1	34.20	17	34.42	34.10	-16	25,156	-0.06%
2023/09/18	3.2	34.80	15	34.71	34.65	-11.8	25,310	-0.05%
2023/09/15	0.9	35.10	0	0.00	35.10	0.9	25,673	0.00%
2023/09/14	7	34.79	5	34.73	34.85	2	25,991	0.01%
2023/09/12	15	34.98	0	0.00	34.80	15	27,933	0.05%
2023/09/11	1.1	35.39	0	0.00	35.15	1.1	28,871	0.00%
2023/09/08	1	36.00	0.2	36.30	35.95	0.8	29,379	0.00%
2023/09/07	1	36.25	1	36.35	36.35	0	30,161	0.00%
2023/09/06	0	0.00	2	36.50	36.25	-2	31,062	-0.01%
2023/09/05	9	36.04	5	36.05	36.10	4	32,646	0.01%
2023/09/04	24	36.62	8	36.86	36.45	16	35,956	0.04%
2023/09/01	11	36.57	1	36.90	36.45	10	38,926	0.03%
2023/08/31	21	36.27	11	36.64	36.95	10	42,430	0.02%
2023/08/30	3	35.85	11	36.01	35.75	-8	43,137	-0.02%
2023/08/29	1	35.05	2	34.85	35.50	-1	43,762	0.00%
2023/08/28	31	35.45	19	35.19	35.15	12	43,860	0.03%
2023/08/25	3	35.87	1	36.15	36.00	2	43,928	0.00%
2023/08/24	9	36.09	16	36.15	35.85	-7	44,056	-0.02%
2023/08/23	10	35.96	15	35.98	35.90	-5	44,190	-0.01%
2023/08/22	48	35.74	58	35.88	35.85	-10	44,503	-0.02%
2023/08/21	47	36.38	37	36.62	36.35	10	44,699	0.02%
2023/08/18	8	36.14	29	36.47	36.00	-21	44,769	-0.05%
2023/08/17	25	36.01	19	36.08	36.15	6	44,812	0.01%
2023/08/16	1	34.20	0	0.00	35.15	1	45,047	0.00%
2023/08/15	10	34.55	17	34.50	34.70	-7	45,745	-0.02%
2023/08/14	25.3	33.84	19	33.94	33.60	6.3	46,303	0.01%
2023/08/11	27	35.60	18	34.99	34.65	9	46,414	0.02%
2023/08/10	18	36.01	1	36.00	35.70	17	46,556	0.04%
2023/08/09	15	37.22	4	37.31	36.85	11	46,722	0.02%
2023/08/08	11	37.02	16	36.70	36.55	-5	46,782	-0.01%
2023/08/07	26.2	36.97	19	36.82	37.00	7.2	47,425	0.02%
2023/08/04	90.4	37.37	69	37.11	37.35	21.4	48,362	0.04%
2023/08/02	169	40.19	154	39.95	39.25	15	48,205	0.03%	大買/大賣/
2023/08/01	22	37.93	2	37.58	37.50	20	46,944	0.04%
2023/07/31	4	37.84	6	37.94	37.65	-2	48,426	0.00%
2023/07/28	18	38.15	5	37.92	38.05	13	50,109	0.03%
2023/07/27	11.1	38.35	7	38.55	38.55	4.1	50,332	0.01%
2023/07/26	59	38.95	52	39.41	38.35	7	50,990	0.01%
2023/07/25	60	39.18	46	38.75	39.25	14	50,730	0.03%
2023/07/24	66	40.09	79	41.22	38.80	-13	50,319	-0.03%
2023/07/21	131	39.88	145	39.80	39.75	-14	49,129	-0.03%	大買/大賣/
2023/07/20	78	39.35	168	39.41	39.60	-90	48,499	-0.19%	大賣/
2023/07/19	47	38.05	30	37.96	38.25	17	48,038	0.04%
2023/07/18	73.1	39.20	50.2	38.82	38.55	22.9	47,915	0.05%
2023/07/17	52	39.46	114	39.44	39.45	-62	47,115	-0.13%	大賣/
2023/07/14	40	38.22	3	38.13	37.60	37	46,247	0.08%
2023/07/13	68	38.69	38	38.40	38.05	30	46,233	0.06%
2023/07/12	65	39.21	71	39.16	39.40	-6	45,854	-0.01%
2023/07/11	61	38.90	19	39.24	38.70	42	46,018	0.09%
2023/07/10	72	39.08	55	39.18	38.95	17	46,535	0.04%
2023/07/07	5.1	37.78	8	37.61	37.90	-2.9	47,187	-0.01%
2023/07/06	10	38.67	16	38.62	38.10	-6	47,423	-0.01%
2023/07/05	109	39.12	113	38.92	39.15	-4	47,541	-0.01%	大買/大賣/
2023/07/04	99	38.26	55	38.58	38.25	44	47,450	0.09%
2023/07/03	84.5	38.88	86.6	38.79	38.60	-2.1	47,692	0.00%
2023/06/30	71	38.44	67	38.43	38.60	4	47,357	0.01%
2023/06/29	66	37.43	65	37.54	37.40	1	47,382	0.00%
2023/06/28	68.2	36.87	97	37.01	36.75	-28.8	47,669	-0.06%
2023/06/27	71	37.96	93	38.16	36.95	-22	47,668	-0.05%
2023/06/26	67	38.14	68.1	38.01	38.10	-1.1	48,044	0.00%
2023/06/21	25.2	38.19	14	38.07	38.00	11.2	48,710	0.02%
2023/06/20	75	38.71	78	38.52	38.70	-3	48,365	-0.01%
2023/06/19	34	38.59	22.2	38.60	38.15	11.8	48,045	0.02%
2023/06/16	75.2	39.10	69.3	39.08	38.50	6	47,705	0.01%
2023/06/15	95.3	37.97	78	37.57	38.10	17.3	46,305	0.04%
2023/06/14	23	38.23	25	37.96	37.60	-2	45,571	0.00%
2023/06/13	13	37.73	22	37.86	37.80	-9	45,133	-0.02%
2023/06/12	21	39.29	39.3	38.57	38.40	-18.3	44,542	-0.04%
2023/06/09	114	39.58	109	39.59	39.50	5	43,814	0.01%	大買/大賣/
2023/06/08	282	40.64	302	40.36	40.50	-20	42,292	-0.05%	大買/大賣/
2023/06/07	272	37.67	198.2	38.19	39.20	73.8	39,128	0.19%	大買/大賣/
2023/06/06	183	35.99	318.3	36.02	35.65	-135.3	36,364	-0.37%	大買/大賣/鉅額交易
2023/06/05	170	33.22	91.8	32.88	34.80	78.2	33,276	0.24%	大買/
2023/06/02	40	31.75	90	32.00	31.65	-50	32,861	-0.15%
2023/06/01	33	31.10	2	30.80	30.85	31	32,232	0.10%
2023/05/31	3	30.85	2	30.93	31.10	1	32,140	0.00%
2023/05/30	1	30.50	6	30.81	30.50	-5	32,073	-0.02%
2023/05/29	68	31.12	60.2	31.23	31.00	7.8	31,878	0.02%
2023/05/26	111	30.72	37	30.71	30.75	74	31,692	0.23%	大買/
2023/05/25	45	31.77	54	31.43	31.20	-9	31,400	-0.03%
2023/05/24	21	31.56	9	31.58	31.60	12	31,212	0.04%
2023/05/23	27	31.74	25	31.90	31.75	2	31,263	0.01%
2023/05/22	43	31.77	73	31.61	31.80	-30	31,141	-0.10%
2023/05/19	59	31.67	65.1	31.76	31.25	-6.1	30,602	-0.02%
2023/05/18	42	31.36	64	31.44	31.35	-22	30,165	-0.07%
2023/05/17	49	30.90	58	30.89	30.50	-9	29,950	-0.03%
2023/05/16	38	30.47	15	30.52	30.60	23	29,520	0.08%
2023/05/15	48	30.17	37	30.09	30.25	11	29,140	0.04%
2023/05/12	105	29.19	86.3	29.26	29.55	18.7	28,650	0.07%	大買/
2023/05/11	105	29.19	86.3	29.26	28.95	18.7	28,352	0.07%	大買/
2023/05/10	52.3	30.92	72	31.05	30.90	-19.7	27,516	-0.07%
2023/05/09	67	30.99	49	30.65	30.05	18	26,294	0.07%
2023/05/08	76	31.85	76.4	31.58	32.00	-0.4	25,548	0.00%
2023/05/05	106	31.32	75.7	31.36	31.30	30.3	24,560	0.12%	大買/
2023/05/04	119	30.74	224.5	30.66	31.00	-105.5	23,319	-0.45%	大買/大賣/鉅額交易
2023/05/03	79	28.82	61	29.14	28.95	18	22,140	0.08%
2023/05/02	18	28.46	31.1	28.68	29.20	-13.1	22,145	-0.06%
2023/04/28	3	27.45	9	27.38	27.40	-6	21,305	-0.03%
2023/04/27	5	27.10	5	27.00	27.05	0	21,187	0.00%
2023/04/26	1	27.15	0.1	26.95	27.10	0.9	21,097	0.00%
2023/04/25	22	27.04	50	27.49	27.30	-28	20,958	-0.13%
2023/04/24	4	27.75	18.7	27.83	27.80	-14.7	20,783	-0.07%
2023/04/21	0	0.00	1	27.25	27.10	-1	20,617	0.00%
2023/04/20	25	27.94	24	27.62	27.80	1	20,428	0.00%
2023/04/19	22	28.44	25	28.24	28.40	-3	20,163	-0.01%
2023/04/18	24	27.87	7.1	27.68	27.45	16.9	19,694	0.09%
2023/04/17	21	28.27	37	28.38	28.40	-16	19,352	-0.08%
2023/04/14	38	28.95	63.5	29.07	28.60	-25.5	19,482	-0.13%
2023/04/13	75.1	28.73	82.4	28.83	28.70	-7.3	18,938	-0.04%
2023/04/12	88.2	28.39	77	28.56	28.70	11.2	17,837	0.06%
2023/04/11	29.5	27.45	15	27.58	27.35	14.5	16,489	0.09%
2023/04/10	12	27.26	38.2	27.15	26.85	-26.2	15,894	-0.16%
2023/04/07	35	27.04	17.1	27.11	27.20	17.9	15,446	0.12%
2023/04/06	23	26.68	12	26.58	26.75	11	14,737	0.07%
2023/03/31	3	25.93	2.1	26.04	25.85	0.9	14,106	0.01%
2023/03/30	14	26.31	12	26.53	26.15	2	13,930	0.01%
2023/03/29	25	26.22	32	26.46	26.55	-7	13,503	-0.05%
2023/03/28	26	25.85	16	25.66	25.50	10	12,991	0.08%
2023/03/27	77	26.98	53	27.08	26.25	24	12,779	0.19%
2023/03/24	124	26.58	162.1	26.43	26.15	-38.1	11,861	-0.32%	大買/大賣/
2023/03/23	1	24.95	0	0.00	25.05	1	10,985	0.01%
2023/03/22	22	24.75	0	0.00	24.75	22	11,030	0.20%
2023/03/21	1	25.70	0	0.00	25.00	1	10,986	0.01%
2023/03/20	3	25.05	3	25.40	25.20	0	10,938	0.00%
2023/03/17	10	25.10	31	25.00	24.95	-21	10,975	-0.19%
2023/03/16	0	0.00	2	25.23	25.40	-2	10,732	-0.02%
2023/03/15	2	26.00	10.3	26.18	26.05	-8.3	10,642	-0.08%
2023/03/14	12	25.10	13	25.53	25.55	-1	10,649	-0.01%
2023/03/13	3	24.65	1	24.35	24.80	2	10,504	0.02%
2023/03/10	42.1	24.80	2	25.05	24.95	40.1	10,655	0.38%
2023/03/09	13	26.29	17	26.27	26.20	-4	10,463	-0.04%
2023/03/08	11	25.89	16	26.30	27.05	-5	10,247	-0.05%
2023/03/07	7	25.65	61.5	25.80	25.80	-54.5	9,690	-0.56%
2023/03/06	0	0.00	2.2	25.09	24.90	-2.2	9,105	-0.02%
2023/03/03	1	24.70	8	24.81	24.60	-7	8,982	-0.08%
2023/03/02	0	0.00	1	24.80	24.90	-1	8,879	-0.01%
2023/03/01	2	24.00	1	24.10	24.15	1	8,746	0.01%
2023/02/24	14.1	24.53	29	24.37	24.25	-14.9	8,686	-0.17%
2023/02/23	4.1	24.75	0	0.00	24.60	4.1	8,618	0.05%
2023/02/22	4	25.30	7	24.95	24.90	-3	8,528	-0.04%
2023/02/21	41.4	25.13	49	25.49	25.20	-7.6	8,367	-0.09%
2023/02/20	19	24.98	9	25.06	25.05	10	8,186	0.12%
2023/02/16	2	24.83	50.2	24.56	24.50	-48.2	8,317	-0.58%
2023/02/15	26	24.47	33.3	24.35	24.40	-7.3	7,883	-0.09%
2023/02/13	0	0.00	4	23.21	23.30	-4	7,282	-0.05%
2023/02/10	1	23.65	1	23.40	23.30	0	7,222	0.00%
2023/02/09	3	23.68	0	0.00	23.60	3	7,214	0.04%
2023/02/08	0.9	23.45	0	0.00	23.25	0.9	7,010	0.01%
2023/02/07	0	0.00	0.7	23.15	23.50	-0.7	6,953	-0.01%
2023/02/06	0	0.00	0.5	23.40	23.15	-0.5	6,919	-0.01%
2023/02/03	11	23.65	2	23.65	23.50	9	6,878	0.13%
2023/02/02	1	24.50	22	24.08	23.95	-21	6,752	-0.31%
2023/02/01	81	24.07	53.1	23.90	24.10	27.9	6,397	0.44%
2023/01/31	39	22.39	23	22.40	23.00	16	5,630	0.28%
2023/01/30	0	0.00	3	20.75	21.15	-3	5,137	-0.06%
2023/01/17	22	20.45	1	20.50	20.55	21	5,089	0.41%
2023/01/16	0	0.00	24	20.35	20.35	-24	5,134	-0.47%
2023/01/13	2	20.30	2	20.40	20.35	0	5,137	0.00%
2023/01/12	1	20.80	0	0.00	20.65	1	5,133	0.02%
2023/01/11	5	20.54	1	20.70	20.50	4	5,090	0.08%
2023/01/10	2	20.60	8	20.62	20.45	-6	5,085	-0.12%
2023/01/09	0	0.00	3	20.77	20.80	-3	5,067	-0.06%
2023/01/06	1	20.80	18	21.19	20.80	-17	5,054	-0.34%
2023/01/05	20	21.40	33	21.38	21.25	-13	5,063	-0.26%
2023/01/04	64	21.53	58	21.49	21.50	6	4,984	0.12%
2023/01/03	23	20.85	2	20.95	20.85	21	4,544	0.46%
2022/12/30	12	20.55	0	0.00	20.30	12	4,385	0.27%
2022/12/29	2	20.10	0	20.25	20.15	2	4,372	0.05%
2022/12/28	8	20.55	1	20.35	20.30	7	4,373	0.16%
2022/12/23	0	0.00	30	20.45	20.50	-30	4,347	-0.69%
2022/12/22	0	0.00	1	20.40	20.40	-1	4,360	-0.02%
2022/12/20	0	0.00	1	19.75	19.75	-1	4,355	-0.02%
2022/12/19	1	20.50	1	20.40	20.15	0	4,377	0.00%
2022/12/15	0	0.00	2	20.95	20.95	-2	4,337	-0.05%
2022/12/14	1	20.90	0	0.00	20.75	1	4,303	0.02%
2022/12/12	1	21.00	0	0.00	20.85	1	4,301	0.02%
2022/12/09	3	21.03	3	20.75	20.80	0	4,192	0.00%
2022/12/08	2	20.25	3	20.50	20.20	-1	4,016	-0.02%
2022/12/07	1	20.90	0	0.00	20.00	1	3,986	0.03%
2022/12/06	14	21.13	0	0.00	20.75	14	3,905	0.36%
2022/12/05	5	20.52	12	20.43	20.60	-7	3,654	-0.19%
2022/12/02	31	20.06	6	20.33	20.65	25	3,587	0.70%
2022/12/01	0	0.00	1	19.65	19.45	-1	3,338	-0.03%
2022/11/30	4	19.63	4.1	19.84	19.70	-0.1	3,315	0.00%
2022/11/29	1	18.65	0	0.00	19.05	1	3,186	0.03%
2022/11/21	0	0.00	0.5	18.78	18.55	-0.5	3,392	-0.01%
2022/11/18	1	18.70	4	18.75	18.50	-3	3,406	-0.09%
2022/11/17	0	0.00	0	19.15	19.00	0	3,389	0.00%
2022/11/16	2	19.13	0	0.00	18.95	2	3,367	0.06%
2022/11/15	5	19.47	4	19.53	19.40	1	3,289	0.03%
2022/11/14	30.5	18.31	3	18.05	18.90	27.5	2,968	0.93%
2022/11/11	0	0.00	3.2	17.45	17.20	-3.2	2,765	-0.11%
2022/11/09	0	0.00	1	17.55	17.50	-1	2,813	-0.04%
2022/11/08	2	17.48	0	0.00	17.45	2	2,842	0.07%
2022/11/04	4	16.91	0.1	16.90	17.00	3.9	2,830	0.14%
2022/11/03	0	0.00	1	16.75	16.90	-1	2,881	-0.03%
2022/11/01	1	16.85	0	0.00	16.95	1	2,912	0.03%
2022/10/31	0	0.00	0.5	16.68	16.55	-0.5	2,945	-0.02%
2022/10/28	0	0.00	0.5	16.55	16.45	-0.5	3,124	-0.02%
2022/10/25	1	16.75	5	16.75	16.65	-4	3,537	-0.11%
2022/10/24	0	0.00	2	16.90	16.75	-2	3,550	-0.06%
2022/10/21	2	16.28	1	16.25	16.20	1	3,555	0.03%
2022/10/20	1	15.95	0	0.00	16.55	1	3,560	0.03%
2022/10/19	2	16.65	0	0.00	16.40	2	3,557	0.06%
2022/10/18	1	16.30	1	16.30	16.50	0	3,638	0.00%
2022/10/17	1	16.00	1	16.15	16.30	0	3,648	0.00%
2022/10/14	0.8	16.40	0.1	16.45	16.35	0.7	3,670	0.02%
2022/10/13	1.8	16.18	0	0.00	15.90	1.8	3,697	0.05%
2022/10/12	1	16.85	0	0.00	16.80	1	3,650	0.03%
2022/10/07	0.2	18.25	1.7	18.23	18.15	-1.5	3,654	-0.04%
2022/10/06	0	0.00	1	18.40	18.35	-1	3,688	-0.03%
2022/10/05	1	18.65	1	18.70	18.50	0	3,744	0.00%
2022/10/04	2	18.20	0	0.00	18.40	2	3,854	0.05%
2022/09/30	1	17.80	0	0.00	18.20	1	3,968	0.03%
2022/09/28	1	18.75	1	18.15	17.85	0	4,154	0.00%
2022/09/26	3	19.90	0	0.00	19.30	3	4,277	0.07%
2022/09/23	1	20.10	0	0.00	20.20	1	4,572	0.02%
2022/09/21	2	20.50	0	0.00	20.35	2	4,934	0.04%
2022/09/20	3	20.73	2	20.70	20.75	1	5,447	0.02%
2022/09/19	5	20.55	2	20.40	20.60	3	5,664	0.05%
2022/09/16	0	0.00	1	20.20	20.05	-1	5,833	-0.02%
2022/09/14	1	20.05	0	0.00	20.10	1	6,010	0.02%
2022/09/13	3	20.43	0	0.00	20.45	3	6,039	0.05%
2022/09/12	0	0.00	1	20.35	20.35	-1	6,108	-0.02%
2022/09/08	1	20.00	0	0.00	20.05	1	6,167	0.02%
2022/09/07	2	20.13	0	0.00	19.95	2	6,226	0.03%
2022/09/06	1	20.20	2	20.18	20.15	-1	6,350	-0.02%
2022/09/05	0	0.00	4	20.54	20.60	-4	6,376	-0.06%
2022/09/01	2	21.45	10	21.35	21.30	-8	6,396	-0.13%
2022/08/30	0	0.00	1	22.10	22.05	-1	6,416	-0.02%
2022/08/29	8	21.74	1	21.70	21.70	7	6,421	0.11%
2022/08/26	0	0.00	4	23.50	23.35	-4	6,404	-0.06%
2022/08/25	3	23.40	1	23.30	23.30	2	6,413	0.03%
2022/08/24	1	23.40	0	0.00	23.30	1	6,494	0.02%
2022/08/22	2	23.40	1.4	23.38	23.20	0.6	6,962	0.01%
2022/08/19	0	0.00	3	23.00	23.15	-3	7,041	-0.04%
2022/08/18	2	22.90	0	0.00	23.15	2	7,114	0.03%
2022/08/17	0	0.00	4	22.90	23.00	-4	7,267	-0.06%
2022/08/16	1	22.90	1	22.70	22.70	0	7,405	0.00%
2022/08/15	3	22.90	7	22.86	22.80	-4	7,460	-0.05%
2022/08/11	2	22.10	0	0.00	22.10	2	7,569	0.03%
2022/08/10	13	22.04	31	22.08	22.25	-18	7,677	-0.23%
2022/08/09	14	21.63	2	21.70	21.75	12	7,728	0.16%
2022/08/08	0	0.00	5	21.20	21.45	-5	7,791	-0.06%
2022/08/05	0	0.00	5	20.98	21.15	-5	7,918	-0.06%
2022/08/04	6.3	20.46	2	20.78	20.50	4.3	8,081	0.05%
2022/08/03	34	21.30	15	21.52	21.25	19	8,271	0.23%
2022/08/02	4	23.41	0	0.00	23.35	4	8,078	0.05%
2022/08/01	0	0.00	1	24.00	23.85	-1	8,278	-0.01%
2022/07/29	2	23.85	0	0.00	23.80	2	8,336	0.02%
2022/07/28	3	23.82	17	23.83	23.65	-14	8,409	-0.17%
2022/07/26	1	23.50	0	0.00	23.50	1	8,758	0.01%
2022/07/25	12	23.85	2	23.93	23.80	10	9,126	0.11%
2022/07/20	2	23.73	0	0.00	23.40	2	11,019	0.02%
2022/07/19	0	0.00	5	23.85	23.70	-5	11,428	-0.04%
2022/07/18	5	23.50	1	23.50	23.60	4	11,890	0.03%
2022/07/15	2	23.20	24	23.24	23.20	-22	12,261	-0.18%
2022/07/14	0	0.00	3	22.60	23.25	-3	12,674	-0.02%
2022/07/13	0	0.00	3	22.83	22.90	-3	13,397	-0.02%
2022/07/12	9	22.26	2.2	22.42	22.15	6.8	13,715	0.05%
2022/07/11	4	23.45	11	23.45	23.40	-7	14,595	-0.05%
2022/07/08	3	24.20	0	0.00	24.05	3	15,072	0.02%
2022/07/07	6	23.91	3	23.97	24.05	3	15,408	0.02%
2022/07/06	18.8	23.99	28	23.87	23.60	-9.2	15,750	-0.06%
2022/07/05	1	24.95	0	0.00	25.05	1	16,188	0.01%
2022/07/04	0	0.00	15.5	25.01	24.95	-15.5	16,491	-0.09%
2022/07/01	10.1	26.19	12	25.40	25.15	-1.9	16,686	-0.01%
2022/06/30	15	25.92	4	26.00	25.90	11	16,644	0.07%
2022/06/29	8.1	26.25	13	25.94	26.00	-4.9	16,923	-0.03%
2022/06/28	49.5	26.09	49	26.20	26.30	0.5	17,658	0.00%
2022/06/27	11	25.66	21	25.52	25.65	-10	17,437	-0.06%
2022/06/24	43	24.42	20	24.59	25.05	23	17,648	0.13%
2022/06/23	11	23.30	0.1	23.15	23.30	10.9	18,132	0.06%
2022/06/22	1	23.30	1	23.90	23.10	0	18,417	0.00%
2022/06/21	0	0.00	2	23.25	23.40	-2	19,090	-0.01%
2022/06/20	1.2	22.88	2	23.40	22.65	-0.8	19,275	0.00%
2022/06/17	1	23.60	13	23.52	23.50	-12	19,820	-0.06%
2022/06/16	2	23.70	0	0.00	23.70	2	20,589	0.01%
2022/06/15	13	24.83	1	24.45	24.30	12	20,702	0.06%
2022/06/14	0	0.00	42	24.00	24.30	-42	21,396	-0.20%
2022/06/13	4	24.29	1	24.50	24.15	3	22,083	0.01%
2022/06/10	2	24.83	0	0.00	24.80	2	22,111	0.01%
2022/06/09	1	24.95	3	25.22	25.20	-2	22,105	-0.01%
2022/06/08	3.2	25.12	0	0.00	25.00	3.2	22,093	0.01%
2022/06/07	1	25.60	0	0.00	25.35	1	22,136	0.00%
2022/06/06	0	0.00	11	25.50	25.45	-11	22,251	-0.05%
2022/06/02	4	25.64	0	0.00	25.55	4	22,264	0.02%
2022/06/01	6	26.18	6	26.13	26.15	0	22,225	0.00%
2022/05/31	4	26.38	7	26.51	26.40	-3	22,239	-0.01%
2022/05/30	12	26.22	19.1	26.22	26.35	-7.1	21,982	-0.03%
2022/05/27	166	25.74	149	25.75	25.30	17	21,776	0.08%	大買/大賣/
2022/05/26	6	25.58	5	25.60	25.35	1	21,679	0.00%
2022/05/25	10	25.83	1	25.75	25.60	9	21,588	0.04%
2022/05/24	1	25.40	4	25.55	25.10	-3	21,447	-0.01%
2022/05/23	0	0.00	1.3	25.96	25.85	-1.3	21,266	-0.01%
2022/05/20	3	25.70	1	25.80	25.40	2	21,200	0.01%
2022/05/19	0	0.00	1	24.90	25.55	-1	21,124	0.00%
2022/05/18	5	25.71	6	25.56	25.60	-1	21,041	0.00%
2022/05/17	5	25.13	8	25.04	25.20	-3	20,905	-0.01%
2022/05/16	6	24.75	10	24.73	24.75	-4	20,794	-0.02%
2022/05/13	12	24.37	9	24.56	24.60	3	20,704	0.01%
2022/05/12	4	24.10	33	24.18	23.50	-29	20,552	-0.14%
2022/05/11	25	24.96	15.1	24.50	24.35	9.9	20,338	0.05%
2022/05/10	2	25.68	1	26.10	26.00	1	19,990	0.01%
2022/05/09	9.5	25.97	4	25.93	25.85	5.5	19,871	0.03%
2022/05/06	42	27.08	10	26.95	27.00	32	19,662	0.16%
2022/05/05	29	27.87	13	27.60	27.55	16	19,592	0.08%
2022/05/04	3	27.63	12	27.59	27.45	-9	19,507	-0.05%
2022/05/03	5.3	27.86	0	0.00	27.45	5.3	19,425	0.03%
2022/04/29	21	28.72	7	28.64	28.35	14	19,134	0.07%
2022/04/28	8	29.41	53	29.97	29.05	-45	18,765	-0.24%
2022/04/27	58	29.80	20	29.94	29.75	38	18,340	0.21%
2022/04/26	18	30.29	69	29.73	29.95	-51	17,840	-0.29%
2022/04/25	18	28.51	9.1	28.39	28.45	8.9	16,770	0.05%
2022/04/22	58	30.23	8.1	30.28	30.10	49.9	16,309	0.31%
2022/04/21	16	29.81	20.5	29.75	29.70	-4.5	15,852	-0.03%
2022/04/20	18	30.61	11	30.54	30.30	7	15,463	0.05%
2022/04/19	21	30.11	386	29.89	30.80	-365	15,050	-2.43%	大賣/鉅額交易
2022/04/18	19	30.29	12	30.46	29.90	7	14,302	0.05%
2022/04/15	37	30.82	38.1	30.57	30.35	-1.1	13,943	-0.01%
2022/04/14	17	29.74	189.2	29.57	30.15	-172.2	12,986	-1.33%	大賣/鉅額交易
2022/04/13	5	29.20	43.4	29.28	29.30	-38.4	12,442	-0.31%
2022/04/12	1	28.60	6.1	29.00	29.10	-5.1	12,085	-0.04%
2022/04/11	161.1	28.86	127.4	30.01	28.90	33.8	11,717	0.29%	大買/大賣/
2022/04/08	8	28.93	263	29.42	29.35	-255	11,133	-2.29%	大賣/鉅額交易
2022/04/07	32.5	29.04	21	28.90	28.15	11.5	10,734	0.11%
2022/04/06	15.5	29.11	2	29.60	29.60	13.5	10,485	0.13%
2022/04/01	4	29.25	62.1	29.05	29.00	-58.1	10,204	-0.57%
2022/03/31	52.2	29.40	115.5	29.24	28.75	-63.3	9,773	-0.65%	大賣/
2022/03/30	11	28.16	40	28.25	28.45	-29	8,828	-0.33%
2022/03/29	33	28.62	33.1	28.63	28.65	-0.1	8,542	0.00%
2022/03/28	38	28.41	206	28.44	28.75	-168	8,081	-2.08%	大賣/鉅額交易
2022/03/25	87	27.77	31	28.02	27.80	56	7,382	0.76%
2022/03/24	215.4	27.77	81	28.02	27.75	134.3	7,265	1.85%	大買/鉅額交易
2022/03/23	19	26.88	1	26.90	27.10	18	6,549	0.27%
2022/03/22	135	27.04	146	27.17	27.45	-11	6,329	-0.17%	大買/大賣/
2022/03/21	8	26.43	41.4	26.84	27.00	-33.4	5,717	-0.58%
2022/03/18	10	25.65	2	25.80	25.30	8	4,929	0.16%
2022/03/17	29	25.56	32	25.88	25.80	-3	4,815	-0.06%
2022/03/16	38	25.63	41.5	25.74	26.25	-3.5	3,987	-0.09%
2022/03/15	4	24.65	0	24.45	23.90	4	3,310	0.12%
2022/03/14	1	23.90	1	24.25	24.45	0	3,279	0.00%
2022/03/11	10	24.18	1	24.10	23.95	9	3,267	0.28%
2022/03/10	6	24.30	1.2	24.20	24.15	4.8	3,261	0.15%
2022/03/08	1	23.05	0	0.00	22.85	1	3,085	0.03%
2022/03/07	0	0.00	2	24.03	23.70	-2	3,046	-0.07%
2022/03/04	1.9	24.55	0.2	24.80	24.45	1.7	3,021	0.06%
2022/03/03	15	24.15	0.3	24.30	24.30	14.7	2,939	0.50%
2022/03/01	0	0.00	0	23.65	23.80	0	2,968	0.00%
2022/02/25	0	23.20	0	0.00	23.15	0	3,000	0.00%
2022/02/23	1	23.75	10.7	23.80	23.80	-9.7	3,065	-0.32%
2022/02/22	1	23.80	0	0.00	23.70	1	3,133	0.03%
2022/02/16	10	23.80	1	23.75	23.75	9	3,657	0.25%
2022/02/15	0	23.75	0	0.00	23.60	0	3,833	0.00%
2022/02/14	1	23.70	0	0.00	23.60	1	3,921	0.03%
2022/02/11	10	24.20	0	0.00	24.15	10	4,115	0.24%
2022/02/10	0	0.00	0.1	24.30	24.35	-0.1	4,307	0.00%
2022/02/09	1	24.10	55	24.20	24.25	-54	4,462	-1.21%
2022/02/07	0	23.95	0	0.00	23.95	0	4,742	0.00%
2022/01/26	1	22.50	0	0.00	22.85	1	5,026	0.02%
2022/01/24	4	22.94	0	0.00	22.95	4	6,206	0.06%
2022/01/21	1	23.80	1	23.55	23.50	0	6,222	0.00%
2022/01/20	3	23.90	2	23.88	23.95	1	6,244	0.02%
2022/01/19	2.7	23.92	0	0.00	23.95	2.7	6,273	0.04%
2022/01/18	3	23.83	2	23.85	23.80	1	6,247	0.02%
2022/01/17	0.2	24.00	0	0.00	23.95	0.2	6,252	0.00%
2022/01/12	4	24.00	20.1	24.20	24.20	-16.1	6,560	-0.25%
2022/01/11	20	24.35	0	0.00	24.30	20	6,571	0.30%
2022/01/10	0	0.00	1	24.30	24.50	-1	6,649	-0.02%
2022/01/07	3	24.27	0	0.00	24.30	3	6,820	0.04%
2022/01/05	0	0.00	1	25.05	24.80	-1	6,871	-0.01%
2022/01/04	0	0.00	2	24.80	24.95	-2	6,905	-0.03%
2022/01/03	0	0.00	0.8	24.80	24.70	-0.8	6,924	-0.01%
2021/12/30	12	24.92	0	0.00	24.95	12	6,998	0.17%
2021/12/28	0	0.00	1	24.75	24.70	-1	7,141	-0.01%
2021/12/27	0	0.00	4	24.88	24.80	-4	7,259	-0.06%
2021/12/24	0	0.00	1	24.75	24.75	-1	7,615	-0.01%
2021/12/22	0	0.00	1	24.90	24.85	-1	7,827	-0.01%
2021/12/21	1	25.00	21	24.90	25.05	-20	7,840	-0.26%
2021/12/20	26	25.54	3	25.23	25.35	23	7,910	0.29%
2021/12/17	2	24.90	0	0.00	24.65	2	7,703	0.03%
2021/12/16	0	0.00	0.2	24.50	24.30	-0.2	7,643	0.00%
2021/12/15	0	0.00	1	24.30	24.30	-1	7,698	-0.01%
2021/12/14	1	24.15	3	24.15	24.20	-2	7,866	-0.03%
2021/12/13	4	25.10	0	0.00	24.80	4	8,197	0.05%
2021/12/10	0	0.00	10	24.60	24.65	-10	8,217	-0.12%
2021/12/09	10	24.95	2	24.60	24.55	8	8,237	0.10%
2021/12/08	1	24.35	0	0.00	24.30	1	8,224	0.01%
2021/12/06	4	24.05	6	24.00	24.00	-2	8,202	-0.02%
2021/12/03	0	0.00	46	24.35	24.10	-46	8,231	-0.56%
2021/12/02	0	0.00	1	24.25	24.15	-1	8,218	-0.01%
2021/12/01	0	24.40	22	24.24	24.35	-22	8,225	-0.27%
2021/11/30	0	0.00	2	24.60	24.45	-2	8,237	-0.02%
2021/11/29	2	24.20	8	24.05	24.25	-6	8,258	-0.07%
2021/11/26	0	0.00	4	24.55	24.55	-4	8,247	-0.05%
2021/11/25	0	25.15	2.1	25.00	25.00	-2.1	8,236	-0.03%
2021/11/24	0	0.00	1.1	25.09	25.05	-1.1	8,274	-0.01%
2021/11/23	0	0.00	2.9	24.93	24.80	-2.9	8,269	-0.04%
2021/11/22	0	0.00	12	25.09	25.10	-12	8,299	-0.14%
2021/11/19	2	25.33	0	0.00	25.05	2	8,309	0.02%
2021/11/18	1	25.45	4	25.21	25.45	-3	8,303	-0.04%
2021/11/17	2	24.80	3	25.10	24.80	-1	8,230	-0.01%
2021/11/16	0	0.00	62	25.00	25.05	-62	8,189	-0.76%
2021/11/15	8.1	25.00	7	25.09	25.00	1.1	8,180	0.01%
2021/11/12	22	26.36	2	26.55	26.20	20	8,018	0.25%
2021/11/11	2	27.25	12	27.14	27.00	-10	7,911	-0.13%
2021/11/10	113	26.89	117	27.10	27.05	-4	7,949	-0.05%	大買/大賣/
2021/11/09	12	27.79	3	27.35	27.60	9	7,845	0.11%
2021/11/08	6.1	27.54	5	27.42	27.25	1.1	7,679	0.01%
2021/11/05	4	27.38	15	27.85	27.35	-11	7,642	-0.14%
2021/11/04	11	27.92	25	28.12	27.90	-14	7,595	-0.18%
2021/11/03	32	27.74	25.5	27.70	28.05	6.5	7,524	0.09%
2021/11/02	109	27.31	105	27.73	27.75	4	7,250	0.06%	大買/大賣/
2021/11/01	18	26.89	66	26.75	27.20	-48	6,671	-0.72%
2021/10/29	3	24.75	0	0.00	24.75	3	6,307	0.05%
2021/10/27	1	24.75	0	0.00	24.85	1	6,775	0.01%
2021/10/26	5	25.21	1	25.35	25.10	4	6,809	0.06%
2021/10/25	1	24.80	4	25.10	25.05	-3	6,845	-0.04%
2021/10/22	4	24.95	0	0.00	24.80	4	6,955	0.06%
2021/10/21	2	26.05	0	0.00	25.50	2	7,011	0.03%
2021/10/20	0	0.00	71	25.95	26.35	-71	6,926	-1.03%
2021/10/18	3	25.47	10	25.40	25.20	-7	6,903	-0.10%
2021/10/15	11	25.87	12	26.06	25.30	-1	6,979	-0.01%
2021/10/13	0	0.00	2.1	24.55	24.55	-2.1	7,165	-0.03%
2021/10/12	11	25.45	15	25.83	25.30	-4	7,243	-0.06%
2021/10/08	0	0.00	5	25.95	25.85	-5	7,302	-0.07%
2021/10/07	0	0.00	7	26.19	26.10	-7	7,418	-0.09%
2021/10/06	8	25.71	11	25.56	25.55	-3	7,528	-0.04%
2021/10/05	4	24.81	8	24.91	25.00	-4	7,713	-0.05%
2021/10/04	11	24.98	0	0.00	24.80	11	7,782	0.14%
2021/10/01	18	27.19	24	27.10	26.15	-6	7,827	-0.08%
2021/09/30	11	26.93	4	26.88	26.75	7	7,689	0.09%
2021/09/29	3	26.27	45	26.46	26.55	-42	7,694	-0.55%
2021/09/28	0	0.00	14	26.04	26.20	-14	7,782	-0.18%
2021/09/27	10	26.30	32	26.23	26.35	-22	8,029	-0.27%
2021/09/24	3	25.30	0	0.00	25.20	3	8,368	0.04%
2021/09/23	32.2	25.22	3	25.15	25.20	29.2	9,097	0.32%
2021/09/17	6	26.33	4	26.60	25.95	2	11,245	0.02%
2021/09/16	10	27.44	6	27.68	26.95	4	11,377	0.04%
2021/09/15	5	26.00	0	0.00	26.60	5	11,345	0.04%
2021/09/14	6	25.75	33	25.75	25.80	-27	11,464	-0.24%
2021/09/13	11	26.05	0	0.00	26.20	11	11,873	0.09%
2021/09/08	10	25.10	0	0.00	24.80	10	12,510	0.08%
2021/09/07	7	25.60	7	25.57	25.80	0	12,853	0.00%
2021/09/06	15	25.72	0	0.00	25.50	15	13,110	0.11%
2021/09/03	10	26.40	0	0.00	26.05	10	13,308	0.08%
2021/09/02	0	0.00	20	26.05	26.25	-20	13,506	-0.15%
2021/09/01	0	0.00	5	26.34	26.30	-5	13,602	-0.04%
2021/08/31	3	26.20	4	26.50	26.55	-1	13,779	-0.01%
2021/08/30	7	26.37	5	26.05	26.05	2	14,013	0.01%
2021/08/27	1	25.65	5	25.83	26.05	-4	14,229	-0.03%
2021/08/26	3	26.25	0	0.00	25.55	3	14,485	0.02%
2021/08/24	45	25.30	100	25.26	25.35	-55	15,153	-0.36%
2021/08/23	102	24.99	101	25.00	25.15	1	15,967	0.01%	大買/大賣/
2021/08/20	25	24.21	5	24.40	24.25	20	16,902	0.12%
2021/08/19	0	0.00	43	24.71	24.05	-43	17,534	-0.25%
2021/08/18	46	24.34	5	24.00	25.05	41	18,007	0.23%
2021/08/17	135	24.66	5	24.20	24.20	130	18,263	0.71%	大買/鉅額交易
2021/08/16	12	25.29	20	24.90	24.75	-8	18,509	-0.04%
2021/08/13	6.1	26.43	5	26.10	26.10	1.1	18,716	0.01%
2021/08/11	14	27.23	0	0.00	26.65	14	20,136	0.07%
2021/08/10	109	27.85	5	27.45	27.45	104	20,604	0.50%	大買/鉅額交易
2021/08/09	0	0.00	20	28.38	28.20	-20	21,128	-0.09%
2021/08/06	10	28.10	1	28.50	28.05	9	21,907	0.04%
2021/08/05	1	28.10	20.4	28.20	28.15	-19.4	22,721	-0.09%
2021/08/04	5	28.94	2	29.15	28.70	3	23,284	0.01%
2021/08/03	33	28.81	27.1	28.76	29.20	5.9	24,071	0.02%
2021/08/02	7	27.43	0	0.00	27.90	7	24,733	0.03%
2021/07/30	1	27.85	0	0.00	27.20	1	25,744	0.00%
2021/07/29	0	0.00	0.3	27.55	27.55	-0.3	28,156	0.00%
2021/07/28	8	27.11	55	26.69	27.00	-47	29,707	-0.16%
2021/07/27	15	27.68	15	28.16	27.75	0	30,748	0.00%
2021/07/23	15	27.37	45	27.76	27.70	-30	33,122	-0.09%
2021/07/22	40.1	27.38	27	27.20	27.05	13.1	34,888	0.04%
2021/07/21	28.1	28.07	1.1	27.85	27.25	27	36,962	0.07%
2021/07/20	796	28.31	3	28.18	28.10	793	38,096	2.08%	大買/鉅額交易
2021/07/19	3	28.80	1	29.20	28.95	2	39,502	0.01%
2021/07/16	50	29.00	12	28.99	28.90	38	41,385	0.09%
2021/07/15	4	28.40	14	28.92	28.95	-10	41,753	-0.02%
2021/07/14	8.1	27.64	6	27.72	27.80	2.1	42,839	0.00%
2021/07/13	9.1	28.55	7	29.08	28.30	2.1	43,760	0.00%
2021/07/12	18	29.57	30	29.56	29.15	-12	44,544	-0.03%
2021/07/09	10.1	28.70	0	0.00	28.80	10.1	44,484	0.02%
2021/07/08	17	29.16	21	28.70	29.30	-4	44,900	-0.01%
2021/07/07	6	28.63	0	0.00	28.40	6	45,354	0.01%
2021/07/06	21	29.15	0	0.00	29.10	21	46,245	0.05%
2021/07/05	2	30.05	12	29.60	29.55	-10	46,413	-0.02%
2021/07/02	4	29.94	17	30.34	29.65	-13	46,846	-0.03%
2021/07/01	41	30.01	8	30.27	29.50	33	47,282	0.07%
2021/06/30	86	30.69	20	30.69	30.50	66	46,959	0.14%
2021/06/29	45	30.73	24	30.85	31.30	21	46,253	0.05%
2021/06/28	11	29.16	67	29.15	29.90	-56	44,851	-0.12%
2021/06/25	0	0.00	45	28.67	28.20	-45	44,130	-0.10%
2021/06/24	15	27.95	2	28.25	28.45	13	44,060	0.03%
2021/06/23	0	0.00	4	27.70	27.45	-4	43,780	-0.01%
2021/06/22	10	27.89	24	27.90	27.70	-14	43,618	-0.03%
2021/06/21	10	26.40	80	26.84	26.75	-70	43,200	-0.16%
2021/06/18	21	27.84	151	27.60	27.55	-130	42,998	-0.30%	大賣/鉅額交易
2021/06/17	18	28.21	10	28.50	28.45	8	42,814	0.02%
2021/06/16	34	28.89	5	28.98	28.35	29	42,749	0.07%
2021/06/15	51	28.99	67	29.04	29.20	-16	42,399	-0.04%
2021/06/11	12	28.99	12	28.71	28.40	0	42,182	0.00%
2021/06/09	2	28.95	2	28.35	28.50	0	41,841	0.00%
2021/06/08	213	29.05	16	28.96	28.95	197	41,819	0.47%	大買/鉅額交易
2021/06/07	112	29.13	13	28.87	29.00	99	41,699	0.24%	大買/
2021/06/04	44	29.28	20	28.95	28.70	24	41,580	0.06%
2021/06/03	18	29.87	10	29.73	29.65	8	41,396	0.02%
2021/06/02	13	29.34	20.2	29.45	29.65	-7.2	41,181	-0.02%
2021/06/01	12	29.33	24.1	28.91	29.15	-12.1	40,922	-0.03%
2021/05/31	41	29.49	45	29.66	29.30	-4	40,676	-0.01%
2021/05/28	50	28.56	62	28.45	28.25	-12	40,142	-0.03%
2021/05/27	92	27.39	70	27.00	26.90	22	39,266	0.06%
2021/05/26	36	26.21	80	26.30	26.80	-44	38,735	-0.11%
2021/05/25	29	25.73	2	25.85	25.80	27	38,339	0.07%
2021/05/24	0.1	25.45	32	25.44	25.65	-32	38,199	-0.08%
2021/05/21	37	25.01	17	24.81	25.30	20	38,032	0.05%
2021/05/20	59	25.36	53	25.54	24.55	6	37,934	0.02%
2021/05/19	66	25.54	71	25.59	25.90	-5	37,474	-0.01%
2021/05/18	48	23.43	37	23.75	24.30	11	36,681	0.03%
2021/05/17	51	22.55	19	23.34	22.10	32	36,245	0.09%
2021/05/14	74.1	25.55	54	26.08	24.55	20.1	35,672	0.06%
2021/05/13	61	25.53	81	25.72	25.35	-20	34,903	-0.06%
2021/05/12	33.1	28.88	31	28.86	28.15	2.1	34,109	0.01%
2021/05/11	53	32.25	15	32.48	31.25	38	33,480	0.11%
2021/05/10	70	35.01	75	34.57	34.70	-5	32,591	-0.02%
2021/05/07	43	34.40	61.3	33.99	33.40	-18.3	31,538	-0.06%
2021/05/06	188.3	35.87	187.7	35.47	34.10	0.6	30,530	0.00%	大買/大賣/
2021/05/05	128	33.11	168	33.25	34.10	-40	28,108	-0.14%	大買/大賣/
2021/05/04	51	31.83	11	31.73	31.00	40	26,584	0.15%
2021/05/03	72	34.52	87	34.24	33.00	-15	25,599	-0.06%
2021/04/29	110.2	34.95	147.3	34.23	34.50	-37	25,240	-0.15%	大買/大賣/
2021/04/28	122	34.70	129.2	34.92	35.30	-7.2	23,841	-0.03%	大買/大賣/
2021/04/27	201	31.56	162	31.90	32.45	39	22,174	0.18%	大買/大賣/
2021/04/26	61	28.65	92.4	28.95	29.65	-31.4	20,154	-0.16%
2021/04/23	85	27.47	78.1	27.93	27.00	6.9	19,023	0.04%
2021/04/22	82	26.43	125.6	26.57	27.10	-43.6	17,660	-0.25%	大賣/
2021/04/21	31	25.05	12	24.75	24.90	19	15,604	0.12%
2021/04/20	58.2	25.05	63	25.02	25.00	-4.8	15,167	-0.03%
2021/04/19	42	24.46	88.9	24.53	24.95	-46.9	14,057	-0.33%
2021/04/16	21	22.01	108	22.66	22.70	-87	13,045	-0.67%	大賣/
2021/04/15	0	0.00	12	21.25	21.15	-12	12,194	-0.10%
2021/04/14	31	21.13	16	20.18	20.70	15	12,258	0.12%
2021/04/13	30	21.71	107	21.75	21.60	-77	11,966	-0.64%	大賣/
2021/04/12	109	22.18	94	21.79	22.20	15	11,508	0.13%	大買/
2021/04/09	12	20.41	4	20.68	20.55	8	10,573	0.08%
2021/04/08	67	21.25	24	21.39	21.10	43	10,310	0.42%
2021/04/07	13.5	20.70	67	20.71	21.00	-53.5	9,823	-0.54%
2021/04/06	5	19.95	2	19.95	19.80	3	9,588	0.03%
2021/04/01	2	19.68	1	19.75	19.70	1	9,580	0.01%
2021/03/31	0	0.00	2	19.80	19.80	-2	9,645	-0.02%
2021/03/30	3	19.75	0	0.00	19.75	3	9,716	0.03%
2021/03/29	8	19.92	7	19.96	19.90	1	9,995	0.01%
2021/03/26	2	19.60	4	19.53	19.60	-2	10,000	-0.02%
2021/03/25	10	19.20	0.3	19.30	19.10	9.7	10,195	0.10%
2021/03/23	12	19.59	0	0.00	19.30	12	10,399	0.12%
2021/03/22	30	19.80	0	0.00	19.75	30	10,461	0.29%
2021/03/19	0	19.20	0	0.00	19.25	0	10,574	0.00%
2021/03/18	0	0.00	10	19.50	19.45	-10	10,689	-0.09%
2021/03/17	10	19.40	0	0.00	19.45	10	10,864	0.09%
2021/03/16	0	0.00	6	19.69	19.65	-6	11,078	-0.05%
2021/03/15	10	19.85	0	0.00	19.75	10	11,333	0.09%
2021/03/12	0	0.00	23	19.69	19.70	-23	11,609	-0.20%
2021/03/11	3	19.45	10	19.45	19.35	-7	11,871	-0.06%
2021/03/10	0	0.00	7	19.50	19.50	-7	11,945	-0.06%
2021/03/09	35	19.28	20	18.95	19.00	15	12,019	0.12%
2021/03/08	28	19.29	0	0.00	19.20	28	12,130	0.23%
2021/03/05	0	19.45	2	19.43	19.30	-2	12,435	-0.02%
2021/03/04	0	0.00	2	20.15	20.05	-2	12,882	-0.02%
2021/03/03	36	20.30	54.6	20.39	20.20	-18.6	13,743	-0.14%
2021/03/02	2	20.10	12	19.75	19.70	-10	13,676	-0.07%
2021/02/26	0	0.00	10	20.05	20.05	-10	14,145	-0.07%
2021/02/25	0	0.00	10.8	20.09	20.10	-10.8	14,217	-0.08%
2021/02/24	15	20.13	17	20.29	20.00	-2	14,252	-0.01%
2021/02/23	0	0.00	1	20.00	20.00	-1	14,186	-0.01%
2021/02/22	5	20.00	3.2	20.06	20.10	1.8	14,303	0.01%
2021/02/19	5	19.70	3	19.50	19.65	2	14,180	0.01%
2021/02/17	0	0.00	4	19.25	19.25	-4	14,352	-0.03%
2021/02/05	1	18.55	12	18.65	18.50	-11	14,434	-0.08%
2021/02/04	1	18.65	28	18.61	18.60	-27	14,728	-0.18%
2021/02/03	2	18.35	0	0.00	18.10	2	14,892	0.01%
2021/02/01	0	0.00	2	17.70	18.00	-2	15,529	-0.01%
2021/01/29	0	0.00	10	18.13	18.00	-10	15,765	-0.06%
2021/01/28	30	18.18	0	0.00	18.15	30	16,275	0.18%
2021/01/27	0	0.00	3	18.72	18.60	-3	16,530	-0.02%
2021/01/26	0	0.00	2	18.80	18.80	-2	16,971	-0.01%
2021/01/25	0	0.00	20	19.00	19.25	-20	17,313	-0.12%
2021/01/22	14	19.02	165	19.03	19.20	-151	17,522	-0.86%	大賣/鉅額交易
2021/01/21	91	17.73	5	18.10	18.10	86	17,231	0.50%
2021/01/20	7	17.79	2	17.85	17.35	5	17,754	0.03%
2021/01/19	30	18.57	25	18.46	18.35	5	18,033	0.03%
2021/01/18	7	17.88	0	0.00	18.00	7	18,167	0.04%
2021/01/15	65	18.11	0	0.00	17.85	65	18,560	0.35%
2021/01/14	40	18.71	0	0.00	18.65	40	18,778	0.21%
2021/01/13	12	18.80	2	18.85	18.70	10	18,975	0.05%
2021/01/12	4	18.60	6	18.88	18.60	-2	19,213	-0.01%
2021/01/11	0	0.00	1	19.10	19.10	-1	19,920	-0.01%
2021/01/08	9	18.92	79	18.93	18.90	-70	20,718	-0.34%
2021/01/07	20	19.62	29	19.62	19.45	-9	22,688	-0.04%
2021/01/06	45	19.09	7	19.00	18.70	38	24,370	0.16%
2021/01/05	20	19.35	0	0.00	19.45	20	25,785	0.08%
2021/01/04	18	20.01	16	19.79	19.70	2	27,448	0.01%
2020/12/31	0	0.00	22	20.16	20.10	-22	28,462	-0.08%
2020/12/30	0	0.00	1	20.20	20.30	-1	28,741	0.00%
2020/12/29	56	20.55	13	20.99	20.45	43	29,676	0.14%
2020/12/28	24	20.28	10	20.15	20.15	14	29,606	0.05%
2020/12/25	5	20.11	10	20.35	20.20	-5	29,736	-0.02%
2020/12/24	10	20.10	20	20.26	20.05	-10	30,004	-0.03%
2020/12/23	26	20.26	21	20.21	20.20	5	30,378	0.02%
2020/12/22	11	20.59	14	19.82	19.60	-3	30,648	-0.01%
2020/12/21	1	20.15	5	20.22	20.35	-4	30,718	-0.01%
2020/12/17	3	19.80	0	0.00	19.75	3	30,826	0.01%
2020/12/16	23	20.01	0	0.00	19.95	23	30,903	0.07%
2020/12/15	8	19.93	3	20.53	19.70	5	31,315	0.02%
2020/12/14	3	19.93	0	0.00	20.30	3	31,321	0.01%
2020/12/11	9	20.17	0	0.00	20.05	9	31,531	0.03%
2020/12/10	13	20.53	35	20.94	20.50	-22	32,173	-0.07%
2020/12/09	13	20.58	3	20.87	20.55	10	32,638	0.03%
2020/12/08	31	20.99	42	21.37	20.95	-11	34,293	-0.03%
2020/12/07	0	0.00	99.6	20.79	20.85	-99.6	34,691	-0.29%
2020/12/04	31	20.68	50	20.70	20.65	-19	35,454	-0.05%
2020/12/03	2	20.65	6	20.75	20.60	-4	36,695	-0.01%
2020/12/02	36	20.59	38	20.74	20.60	-2	37,887	-0.01%
2020/12/01	56	21.23	38	21.15	20.85	18	38,339	0.05%
2020/11/30	100	21.42	28	21.37	21.35	72	38,761	0.19%
2020/11/27	33	20.54	16.6	20.88	20.80	16.4	38,628	0.04%
2020/11/26	3	19.75	10	19.75	19.85	-7	38,010	-0.02%
2020/11/25	12	20.04	46.8	20.07	19.90	-34.8	38,502	-0.09%
2020/11/24	12	19.37	11.3	19.30	19.45	0.7	38,115	0.00%
2020/11/23	14	19.14	15	19.05	19.15	-1	38,060	0.00%
2020/11/20	9	18.97	2	18.95	19.00	7	38,056	0.02%
2020/11/19	20	19.23	3	18.85	19.20	17	38,234	0.04%
2020/11/18	0	0.00	20	18.93	18.85	-20	38,335	-0.05%
2020/11/17	31	19.10	4	19.11	18.90	27	38,556	0.07%
2020/11/16	14	18.98	0	0.00	18.85	14	38,716	0.04%
2020/11/13	33	19.09	28	19.26	19.35	5	39,033	0.01%
2020/11/12	8	18.76	0	0.00	18.70	8	39,568	0.02%
2020/11/11	8	19.19	7	19.16	19.20	1	39,631	0.00%
2020/11/10	10	19.49	46	19.21	19.20	-36	39,666	-0.09%
2020/11/09	6	20.23	2.1	20.15	20.10	3.9	39,412	0.01%
2020/11/06	8	20.10	21	20.43	20.15	-13	39,594	-0.03%
2020/11/05	20.8	20.79	21	20.74	20.45	-0.2	40,590	0.00%
2020/11/04	32	20.48	30	20.05	20.05	2	40,637	0.00%
2020/11/03	11	20.72	32	20.38	20.45	-21	41,046	-0.05%
2020/11/02	23	19.83	9	19.73	19.95	14	40,889	0.03%
2020/10/30	44	20.31	78	20.62	20.10	-34	40,665	-0.08%
2020/10/29	45	20.40	44	20.64	20.60	1	41,076	0.00%
2020/10/28	38	20.94	39	20.81	20.60	-1	41,354	0.00%
2020/10/27	14	20.68	10	20.55	20.45	4	40,705	0.01%
2020/10/26	17	20.69	13	20.60	20.60	4	40,295	0.01%
2020/10/23	30	20.86	21	20.82	20.85	9	40,027	0.02%
2020/10/22	30.2	20.67	17.8	20.52	20.60	12.4	39,509	0.03%
2020/10/21	15	20.95	5	20.70	20.55	10	39,134	0.03%
2020/10/20	2	20.83	59	20.74	20.85	-57	38,902	-0.15%
2020/10/19	51	20.91	38	20.69	21.10	13	38,609	0.03%
2020/10/16	24	20.99	57	21.14	20.60	-33	37,892	-0.09%
2020/10/15	106	21.49	202	21.85	21.85	-96	37,047	-0.26%	大買/大賣/
2020/10/14	418.1	21.29	189	21.25	21.00	229.1	34,946	0.66%	大買/大賣/鉅額交易
2020/10/13	117	20.15	33.1	19.99	20.00	83.9	32,964	0.25%	大買/
2020/10/12	180	19.57	356	19.42	20.45	-176	31,353	-0.56%	大買/大賣/鉅額交易
2020/10/08	317	18.58	103	18.70	18.60	214	29,686	0.72%	大買/大賣/鉅額交易
2020/10/07	0	0.00	31	17.99	17.85	-31	28,511	-0.11%
2020/10/06	48	18.04	83	17.96	17.80	-35	28,220	-0.12%
2020/10/05	4	17.20	12	17.15	17.55	-8	27,286	-0.03%
2020/09/30	1	16.90	27	17.05	17.10	-26	27,209	-0.10%
2020/09/29	21	17.28	21	17.46	16.80	0	27,101	0.00%
2020/09/28	10	17.00	22	17.05	17.00	-12	26,757	-0.04%
2020/09/25	13	16.14	102	16.42	16.10	-89	26,283	-0.34%	大賣/
2020/09/24	16	16.94	2	16.85	16.75	14	25,687	0.05%
2020/09/23	4	17.05	10	17.00	17.05	-6	25,407	-0.02%
2020/09/22	8	16.56	1	16.55	16.85	7	25,149	0.03%
2020/09/18	41	17.27	16	17.18	17.00	25	24,931	0.10%
2020/09/17	2	17.10	17	17.09	17.00	-15	24,366	-0.06%
2020/09/16	0	0.00	1	17.00	17.05	-1	24,148	0.00%
2020/09/15	54	17.36	63	17.24	17.00	-9	23,753	-0.04%
2020/09/14	48	16.71	14	16.88	16.60	34	22,933	0.15%
2020/09/11	215	17.60	235	17.86	17.45	-20	22,205	-0.09%	大買/大賣/
2020/09/10	64	16.95	48	17.05	17.05	16	20,392	0.08%
2020/09/09	65	16.65	34	16.57	16.80	31	19,644	0.16%
2020/09/08	197	17.00	83	16.35	16.05	114	18,507	0.62%	大買/鉅額交易
2020/09/07	46	16.13	87	16.80	16.90	-41	17,118	-0.24%
2020/09/04	53	15.37	32	15.48	15.40	21	15,736	0.13%
2020/09/03	51	15.36	47	15.46	15.55	4	15,095	0.03%
2020/09/02	2	15.00	17	14.99	15.15	-15	14,301	-0.10%
2020/09/01	11	14.74	56	14.78	14.65	-45	13,840	-0.33%
2020/08/31	57	14.77	30.2	15.10	14.95	26.8	13,480	0.20%
2020/08/28	5	14.60	0	0.00	14.45	5	12,728	0.04%
2020/08/27	19	14.77	10	14.38	14.35	9	12,568	0.07%
2020/08/26	5	14.60	5	14.60	14.60	0	12,399	0.00%
2020/08/25	10	14.60	17	14.63	14.60	-7	12,238	-0.06%
2020/08/24	100	14.65	31	14.43	14.55	69	11,913	0.58%
2020/08/21	31	14.35	8	14.32	14.40	23	11,655	0.20%
2020/08/20	1	13.65	15	13.73	13.90	-14	11,333	-0.12%
2020/08/19	73	14.94	40	14.72	14.35	33	10,965	0.30%
2020/08/18	44	14.73	84	14.85	14.85	-40	10,457	-0.38%
2020/08/17	23	14.46	8.1	14.42	14.40	14.9	9,697	0.15%
2020/08/14	10	13.85	0	0.00	13.90	10	9,298	0.11%
2020/08/13	3	13.87	6	13.93	13.70	-3	9,005	-0.03%
2020/08/12	32	14.11	14	14.08	14.10	18	8,795	0.20%
2020/08/11	56	14.67	39.3	14.73	14.20	16.7	8,377	0.20%
2020/08/10	12	14.64	33.3	14.90	15.05	-21.3	7,094	-0.30%
2020/08/07	42	13.75	24	13.64	13.70	18	6,479	0.28%
2020/08/06	6	12.80	10	13.02	13.10	-4	5,856	-0.07%
2020/08/05	5	12.75	20	12.75	12.90	-15	5,551	-0.27%
2020/08/04	55	12.67	47	12.89	12.85	8	5,409	0.15%
2020/08/03	16	12.28	12	12.06	12.30	4	4,639	0.09%
2020/07/31	9	11.08	0.1	11.15	11.20	8.9	4,074	0.22%
2020/07/30	1	11.10	3	11.10	11.10	-2	4,377	-0.05%
2020/07/22	0	0.00	0	11.10	11.15	0	4,464	0.00%
2020/07/20	5	10.95	0	0.00	10.95	5	4,380	0.11%
2020/07/16	0	0.00	6	11.17	11.15	-6	4,364	-0.14%
2020/07/15	5	11.37	3	11.30	11.25	2	4,316	0.05%
2020/07/14	0	0.00	2	11.15	11.15	-2	4,151	-0.05%
2020/07/13	0	0.00	12	11.34	11.25	-12	4,121	-0.29%
2020/07/10	1	11.25	0	0.00	11.20	1	4,071	0.02%
2020/07/09	4	11.43	273.3	11.35	11.70	-269.3	3,952	-6.81%	大賣/鉅額交易
2020/07/08	253	11.25	8	11.04	11.20	245	3,630	6.75%	大買/鉅額交易
2020/07/07	3	10.95	0	0.00	10.95	3	3,524	0.09%
2020/07/02	3	11.00	0	0.00	10.85	3	3,486	0.09%
2020/07/01	1	10.85	1	10.90	10.90	0	3,448	0.00%
2020/06/30	13	10.94	0	0.00	10.85	13	3,416	0.38%
2020/06/22	0	0.00	1	10.60	10.65	-1	3,241	-0.03%
2020/06/18	0.5	10.60	0	0.00	10.60	0.5	3,249	0.02%
2020/06/12	1	10.20	0	0.00	10.25	1	3,202	0.03%
2020/06/05	0	0.00	10	10.80	10.90	-10	3,282	-0.30%
2020/06/04	10	11.00	2	10.85	10.80	8	3,326	0.24%
2020/05/29	0	10.80	0	0.00	10.80	0	3,325	0.00%
2020/05/28	6	10.89	16	10.84	10.75	-10	3,320	-0.30%
2020/05/27	0	0.00	2	10.65	10.60	-2	3,257	-0.06%
2020/05/26	1	10.65	0	0.00	10.60	1	3,276	0.03%
2020/05/25	3	10.68	0	0.00	10.70	3	3,271	0.09%
2020/05/20	0	0.00	1	10.80	10.60	-1	3,208	-0.03%
2020/05/19	10	10.80	0	0.00	10.75	10	3,191	0.31%
2020/05/15	0	0.00	1	10.55	10.40	-1	3,123	-0.03%
2020/05/13	4	10.99	0	0.00	10.95	4	3,060	0.13%
2020/05/08	0	0.00	1	10.70	10.65	-1	2,932	-0.03%
2020/05/06	14	11.06	11	10.65	10.60	3	2,909	0.10%
2020/05/05	0	0.00	3	10.25	10.65	-3	2,599	-0.12%
2020/04/30	1	9.83	1	9.84	9.85	0	2,459	0.00%
2020/04/29	8	9.67	0	0.00	9.71	8	2,468	0.32%
2020/04/24	0	0.00	0.6	9.30	9.30	-0.6	2,553	-0.02%
2020/04/23	0	0.00	1	9.20	9.21	-1	2,570	-0.04%
2020/04/10	1	9.07	0	0.00	9.17	1	2,931	0.03%
2020/03/27	1	8.30	0	0.00	8.28	1	3,348	0.03%
2020/03/25	1	8.10	0	0.00	8.21	1	3,452	0.03%
2020/03/23	0	0.00	1	7.40	7.33	-1	3,446	-0.03%
2020/03/19	0	0.00	2	6.93	6.97	-2	3,423	-0.06%
2020/03/16	0	8.15	3	8.18	8.12	-3	3,266	-0.09%
2020/03/11	1	9.78	0	0.00	9.62	1	3,108	0.03%
2020/03/09	2	9.84	3	9.97	9.70	-1	3,046	-0.03%
2020/03/03	0	0.00	2	10.20	10.10	-2	2,978	-0.07%
2020/03/02	0	10.10	4	9.98	10.05	-4	2,970	-0.13%
2020/02/27	7	10.24	0	0.00	10.15	7	2,932	0.24%
2020/02/21	4	10.70	0	0.00	10.70	4	2,952	0.14%
2020/02/17	3	10.65	0	0.00	10.60	3	2,931	0.10%
2020/02/13	2	10.90	0	0.00	10.80	2	2,962	0.07%
2020/02/07	21	10.80	0	0.00	10.85	21	2,894	0.73%
2020/02/05	2	11.00	0	0.00	11.00	2	2,889	0.07%
2020/02/04	9	11.00	0	0.00	11.15	9	2,859	0.31%
2020/02/03	0	10.85	0	0.00	10.90	0	2,993	0.00%
2020/01/30	10	11.30	0	0.00	11.05	10	2,920	0.34%
2020/01/17	0	0.00	2	11.95	12.00	-2	2,792	-0.07%
2020/01/16	3.6	11.98	2	12.00	12.00	1.6	2,755	0.06%
2020/01/15	2	11.75	0	0.00	11.80	2	2,651	0.08%
2020/01/14	0	0.00	3	11.85	11.80	-3	2,591	-0.12%
2020/01/13	10	11.65	7	11.77	11.85	3	2,536	0.12%
2020/01/08	0	0.00	2	11.20	11.15	-2	2,413	-0.08%
2020/01/06	0	0.00	2	11.35	11.25	-2	2,374	-0.08%
2020/01/02	0	0.00	2	11.50	11.50	-2	2,340	-0.09%
2019/12/31	0	0.00	2	11.40	11.40	-2	2,281	-0.09%
2019/12/27	0	0.00	3	11.20	11.25	-3	2,164	-0.14%
2019/12/25	2	11.05	0	0.00	11.05	2	2,092	0.10%
2019/12/24	5	11.41	5	11.24	11.15	0	2,058	0.00%
2019/12/23	0	0.00	1	11.05	11.10	-1	1,822	-0.05%
2019/12/18	0	0.00	2	10.65	10.75	-2	1,686	-0.12%
2019/12/09	0	0.00	2	10.50	10.50	-2	1,772	-0.11%
2019/11/26	0	0.00	3	10.70	10.70	-3	1,834	-0.16%
2019/11/22	6	10.78	2	10.75	10.70	4	1,809	0.22%
2019/11/19	1	10.60	0	0.00	10.60	1	1,797	0.06%
2019/11/14	0	0.00	10	10.65	10.65	-10	1,805	-0.55%
2019/11/13	0	0.00	1	10.70	10.70	-1	1,799	-0.06%
2019/11/05	10	10.80	0	0.00	10.65	10	1,725	0.58%
2019/11/04	0	0.00	6.5	10.60	10.55	-6.5	1,688	-0.38%
2019/10/31	2	10.80	1	10.75	10.65	1	1,739	0.06%
2019/10/24	0	0.00	0.4	10.55	10.50	-0.4	1,620	-0.02%
2019/10/23	0	0.00	0	10.60	10.60	0	1,623	0.00%
2019/09/10	5	10.50	0	0.00	10.45	5	1,830	0.27%
2019/09/04	10	10.65	10	10.60	10.60	0	1,840	0.00%
2019/08/23	0	0.00	2	10.10	10.05	-2	2,175	-0.09%
2019/08/16	0	0.00	1	10.00	10.05	-1	2,244	-0.04%
2019/08/15	2	9.93	0	0.00	9.95	2	2,269	0.09%
2019/08/06	0	0.00	3	10.00	10.10	-3	2,453	-0.12%
2019/08/05	0	0.00	1	10.70	10.30	-1	2,442	-0.04%
2019/08/02	1	11.05	0	0.00	11.00	1	2,428	0.04%
2019/07/31	2	11.10	0	0.00	11.20	2	2,411	0.08%
2019/07/25	1	11.10	0	0.00	11.10	1	2,526	0.04%
2019/07/24	1	11.05	0	0.00	11.00	1	2,516	0.04%
2019/07/17	1	11.45	1	11.45	11.35	0	2,458	0.00%
2019/07/11	0	0.00	7	11.05	11.05	-7	2,374	-0.29%
2019/07/09	0	0.00	5	11.10	11.15	-5	2,377	-0.21%
2019/07/05	0	0.00	10	11.05	11.00	-10	2,407	-0.42%
2019/07/02	0.1	10.95	0	0.00	10.95	0.1	2,411	0.00%
2019/06/27	0	0.00	2	11.10	11.05	-2	2,439	-0.08%
2019/06/26	0	0.00	2	10.98	11.00	-2	2,438	-0.08%
2019/06/25	0	0.00	5	11.00	10.95	-5	2,438	-0.21%
2019/06/24	0	0.00	10	11.05	10.95	-10	2,468	-0.41%
2019/06/17	0	0.00	6	11.18	11.20	-6	2,609	-0.23%
2019/06/11	1	11.20	0	0.00	11.20	1	2,796	0.04%
2019/06/10	1	11.40	0	0.00	11.30	1	2,786	0.04%
2019/06/05	5	11.61	6	11.58	11.50	-1	2,834	-0.04%
2019/06/04	2	11.65	3	11.52	11.40	-1	2,734	-0.04%
2019/05/31	5	11.45	5	11.35	11.30	0	2,597	0.00%
2019/05/24	0	0.00	4	11.30	11.25	-4	2,488	-0.16%
2019/05/22	0	0.00	7	11.22	11.20	-7	2,452	-0.29%
2019/05/21	14	11.27	0	0.00	11.20	14	2,449	0.57%
2019/05/17	7	10.79	0	0.00	10.70	7	2,371	0.30%
2019/05/09	0	0.00	2	11.05	10.90	-2	2,885	-0.07%
2019/05/08	10	11.05	10	11.05	11.05	0	2,866	0.00%
2019/04/26	2	10.95	0	0.00	10.95	2	2,835	0.07%
2019/04/23	10	11.00	10	11.05	11.05	0	2,772	0.00%
2019/04/18	0	0.00	2	10.65	10.45	-2	2,692	-0.07%
2019/04/16	2	10.55	0	0.00	10.55	2	2,683	0.07%
2019/04/12	2	10.85	0	0.00	10.70	2	2,721	0.07%
2019/04/11	0	0.00	1	11.10	11.05	-1	2,684	-0.04%
2019/04/10	1	11.05	0	0.00	11.05	1	2,662	0.04%
2019/04/09	2	11.10	0	0.00	11.10	2	2,657	0.08%
2019/04/08	0	0.00	2	11.15	11.15	-2	2,669	-0.07%
2019/04/02	0	0.00	10	11.10	11.10	-10	2,692	-0.37%
2019/04/01	1	11.15	136	11.15	11.10	-135	2,753	-4.90%	大賣/鉅額交易
2019/03/28	0	0.00	15	11.20	11.10	-15	2,918	-0.51%
2019/03/27	150	11.23	40	11.20	11.20	110	2,941	3.74%	大買/鉅額交易
2019/03/22	20	11.51	0	0.00	11.20	20	2,909	0.69%
2019/03/19	10	11.60	1	11.60	11.60	9	2,792	0.32%
2019/03/13	10	11.25	0	0.00	11.25	10	2,654	0.38%
2019/03/12	10	11.30	0.3	11.25	11.25	9.7	2,645	0.37%
2019/03/08	0	0.00	0.7	11.05	11.05	-0.7	2,648	-0.03%
2019/02/26	0	11.00	0	0.00	11.05	0	2,803	0.00%
2019/02/20	0	0.00	10	11.00	11.00	-10	2,822	-0.35%
2019/02/18	10	10.90	10	10.95	10.80	0	2,767	0.00%
2019/02/15	0	0.00	1	11.40	10.95	-1	2,854	-0.04%
2019/02/14	0	0.00	3	11.07	11.25	-3	2,748	-0.11%
2019/02/13	4	11.13	2	11.20	11.25	2	2,703	0.07%
2019/02/12	13	10.93	4	10.88	11.25	9	2,610	0.34%
2019/01/29	0	0.00	10	10.19	10.25	-10	2,351	-0.43%
2019/01/28	0	0.00	1	10.20	10.15	-1	2,373	-0.04%
2019/01/25	4	10.18	2	10.15	10.15	2	2,421	0.08%
2019/01/24	6	10.03	0	0.00	10.20	6	2,450	0.24%
2019/01/11	0	0.00	12	10.05	10.10	-12	2,654	-0.45%
2019/01/10	1	10.15	0	0.00	10.10	1	2,675	0.04%
2019/01/09	1	10.00	1	10.15	10.15	0	2,668	0.00%
2019/01/07	2	9.95	0	0.00	9.88	2	2,705	0.07%
2019/01/03	9	9.94	0	0.00	9.91	9	2,791	0.32%
2018/12/25	1	10.20	0	0.00	10.30	1	3,263	0.03%
2018/12/24	1	10.80	0	0.00	10.65	1	3,288	0.03%
2018/12/22	0	0.00	3	10.53	10.70	-3	3,335	-0.09%
2018/12/20	2	10.03	3	9.95	9.94	-1	3,275	-0.03%
2018/12/18	3	10.25	0	0.00	10.25	3	3,679	0.08%
2018/12/10	0	0.00	2	10.45	10.45	-2	4,071	-0.05%
2018/12/07	10	10.50	0	0.00	10.50	10	4,099	0.24%
2018/12/03	0	0.00	20	11.10	11.15	-20	4,232	-0.47%
2018/11/30	1	10.85	0	0.00	10.80	1	4,168	0.02%
2018/11/28	20	10.80	10	10.85	10.85	10	4,072	0.25%
2018/11/27	1	10.85	0	0.00	10.95	1	4,045	0.02%
2018/11/26	5	11.15	1	10.85	10.80	4	4,035	0.10%
2018/11/22	0	0.00	1	11.15	11.20	-1	3,996	-0.03%
2018/11/12	10	11.10	12	11.15	11.10	-2	4,080	-0.05%
2018/11/01	5	11.05	5	10.90	11.05	0	4,378	0.00%
2018/10/30	1	10.55	1	10.60	10.60	0	4,335	0.00%
2018/10/29	5	10.35	5	10.45	10.35	0	4,302	0.00%
2018/10/26	0	0.00	3	10.50	10.45	-3	4,278	-0.07%
2018/10/25	4	11.14	0	0.00	10.80	4	4,239	0.09%
2018/10/24	2	11.33	4	11.60	11.40	-2	4,206	-0.05%
2018/10/18	1	11.80	0	0.00	11.70	1	4,300	0.02%
2018/10/17	6	11.80	6	11.95	11.80	0	4,300	0.00%
2018/10/05	1	12.80	0	0.00	12.70	1	4,527	0.02%
2018/10/04	0	0.00	2	13.30	13.30	-2	4,519	-0.04%
2018/10/03	24	13.60	9	13.70	13.35	15	4,496	0.33%
2018/10/02	4	13.13	0	0.00	13.15	4	4,252	0.09%
2018/10/01	2	13.35	3	13.25	13.25	-1	4,246	-0.02%
2018/09/28	1	13.00	15	13.10	12.95	-14	4,241	-0.33%
2018/09/27	1	12.95	7	13.18	12.90	-6	4,202	-0.14%
2018/09/26	15	13.18	0	0.00	13.15	15	4,190	0.36%
2018/09/25	7	13.22	1.2	13.23	13.15	5.8	4,146	0.14%
2018/09/19	0	0.00	2	12.65	12.65	-2	3,943	-0.05%
2018/09/18	1	12.50	0	0.00	12.40	1	3,965	0.03%
2018/09/10	0	0.00	10	11.35	11.10	-10	4,209	-0.24%
2018/09/06	0	0.00	37	12.17	12.05	-37	4,651	-0.80%
2018/09/05	3	12.10	9	12.24	12.25	-6	5,331	-0.11%
2018/09/03	4	12.23	14	12.23	12.20	-10	5,479	-0.18%
2018/08/30	10	12.31	6	12.25	12.25	4	5,679	0.07%
2018/08/27	2	12.30	0	0.00	12.40	2	6,233	0.03%
2018/08/24	14	12.39	2	12.35	12.35	12	6,373	0.19%
2018/08/23	1	12.70	0	12.65	12.70	1	6,664	0.01%
2018/08/20	10	11.88	0	0.00	11.80	10	7,332	0.14%
2018/08/17	8	12.23	3	12.15	12.15	5	7,361	0.07%
2018/08/16	14	12.22	3	12.25	12.25	11	7,527	0.15%
2018/08/15	6	12.28	8	12.40	12.40	-2	7,579	-0.03%
2018/08/14	5	12.61	4	12.61	12.60	1	7,628	0.01%
2018/08/13	26	12.68	4	12.60	12.55	22	7,664	0.29%
2018/08/10	41	13.14	0	0.00	13.10	41	7,667	0.53%
2018/08/08	6	13.95	14	13.87	13.75	-8	7,762	-0.10%
2018/08/03	0	0.00	1	13.60	13.60	-1	8,417	-0.01%
2018/08/02	3	13.75	0	0.00	13.55	3	8,652	0.03%
2018/08/01	2	13.75	5	13.81	13.75	-3	8,977	-0.03%
2018/07/27	1	13.60	0	0.00	13.60	1	9,351	0.01%
2018/07/24	0	0.00	2	13.38	13.45	-2	10,561	-0.02%
2018/07/19	0	0.00	13	13.90	13.85	-13	11,552	-0.11%
2018/07/17	0	0.00	1	13.80	13.80	-1	11,997	-0.01%
2018/07/12	10	13.45	1	13.45	13.35	9	13,655	0.07%
2018/07/10	0	0.00	1	13.00	12.95	-1	14,680	-0.01%
2018/07/09	2	12.70	0	0.00	12.80	2	15,078	0.01%
2018/07/06	2	12.10	3	12.30	12.50	-1	15,444	-0.01%
2018/07/05	0	0.00	3	12.75	12.70	-3	16,184	-0.02%
2018/07/04	0	0.00	1	13.05	13.05	-1	17,463	-0.01%
2018/07/03	0	0.00	1	13.10	13.00	-1	19,033	-0.01%
2018/07/02	1	13.45	0	0.00	13.50	1	20,309	0.00%
2018/06/29	3	13.75	0	0.00	13.80	3	20,916	0.01%
2018/06/28	2	13.70	1	13.75	13.65	1	21,255	0.00%
2018/06/27	0	0.00	1	14.05	13.90	-1	22,255	0.00%
2018/06/26	9	13.63	2	13.95	13.60	7	23,205	0.03%
2018/06/25	5	14.05	0	0.00	14.05	5	23,961	0.02%
2018/06/20	7	14.29	0	0.00	14.35	7	24,904	0.03%
2018/06/19	3	14.95	0	0.00	14.55	3	24,906	0.01%
2018/06/15	10	14.55	10	14.40	14.55	0	24,923	0.00%
2018/06/14	0	0.00	5	14.50	14.45	-5	24,848	-0.02%
2018/06/13	5	14.85	3	14.53	14.70	2	24,440	0.01%
2018/06/12	0	0.00	2	14.10	14.10	-2	23,812	-0.01%
2018/06/08	2	14.25	0	0.00	14.25	2	23,712	0.01%
2018/06/07	0	0.00	4	14.41	14.35	-4	23,684	-0.02%
2018/06/06	20	14.53	0	0.00	14.55	20	23,629	0.08%
2018/06/05	0	0.00	9	14.67	14.55	-9	23,579	-0.04%
2018/06/04	1	15.05	2	15.08	14.90	-1	23,514	0.00%
2018/06/01	2	14.95	0	0.00	14.80	2	23,306	0.01%
2018/05/31	21	14.65	2	14.55	14.55	19	23,221	0.08%
2018/05/30	24	14.90	30	14.79	14.90	-6	23,023	-0.03%
2018/05/29	0	0.00	2	14.20	14.10	-2	22,535	-0.01%
2018/05/28	2	14.00	0	0.00	13.90	2	22,576	0.01%
2018/05/25	2	14.08	0	0.00	14.10	2	22,941	0.01%
2018/05/22	1	14.25	0	0.00	14.10	1	22,983	0.00%
2018/05/16	0	0.00	14	14.55	14.50	-14	23,085	-0.06%
2018/05/15	1	14.50	3	14.72	14.70	-2	23,051	-0.01%
2018/05/14	1	14.00	0	0.00	14.00	1	22,841	0.00%
2018/05/10	3	14.10	0	0.00	14.05	3	22,677	0.01%
2018/05/09	20	14.52	0	0.00	14.55	20	22,549	0.09%
2018/05/08	2	14.03	4	13.93	13.80	-2	22,331	-0.01%
2018/05/07	1	14.15	0	0.00	14.20	1	22,303	0.00%
2018/05/04	2	14.50	4	14.45	14.40	-2	22,270	-0.01%
2018/05/03	4	14.25	0	0.00	14.10	4	22,104	0.02%
2018/05/02	29	14.83	65	14.96	14.80	-36	22,036	-0.16%
2018/04/30	14	15.28	1	15.95	15.80	13	21,551	0.06%
2018/04/27	1	14.55	10	14.40	14.95	-9	21,151	-0.04%
2018/04/26	21	15.16	28	15.41	14.75	-7	21,133	-0.03%
2018/04/25	5	15.64	0	0.00	15.70	5	20,731	0.02%
2018/04/24	36	15.51	13	15.23	15.15	23	20,593	0.11%
2018/04/23	3	16.38	12	16.27	16.10	-9	20,318	-0.04%
2018/04/20	4	16.71	8	16.50	16.40	-4	20,316	-0.02%
2018/04/19	15	16.48	21	16.48	16.45	-6	20,016	-0.03%
2018/04/18	15	16.17	10	16.20	16.10	5	20,022	0.02%
2018/04/17	3	16.00	12	16.15	16.00	-9	21,850	-0.04%
2018/04/16	13	15.69	31	15.63	16.10	-18	22,218	-0.08%
2018/04/13	9	16.07	3	16.22	15.90	6	22,585	0.03%
2018/04/12	6	16.13	5	16.11	15.95	1	22,255	0.00%
2018/04/11	12	16.71	12	16.22	16.65	0	21,929	0.00%
2018/04/10	26	16.94	47	16.99	16.15	-21	21,196	-0.10%
2018/04/09	21	17.38	29	17.47	17.90	-8	19,983	-0.04%
2018/04/03	26	16.10	12.1	16.20	16.70	13.9	18,537	0.07%
2018/04/02	20	16.10	26	15.92	15.55	-6	17,694	-0.03%
2018/03/31	31	15.36	5	15.25	15.10	26	17,151	0.15%
2018/03/30	36	15.80	15.2	15.63	15.25	20.8	16,948	0.12%
2018/03/29	14	14.91	17	14.95	15.00	-3	15,991	-0.02%
2018/03/28	12	14.63	15	14.29	14.10	-3	15,053	-0.02%
2018/03/27	62	13.76	62	14.03	14.10	0	14,266	0.00%
2018/03/26	5	13.20	19	13.10	13.10	-14	13,432	-0.10%
2018/03/23	6	12.77	14	12.71	12.85	-8	13,663	-0.06%
2018/03/22	9	13.20	0	0.00	13.05	9	14,101	0.06%
2018/03/21	16	13.56	2	13.60	13.45	14	14,098	0.10%
2018/03/19	0	12.95	0	0.00	12.90	0	14,160	0.00%
2018/03/14	11	12.97	0	0.00	12.90	11	14,940	0.07%
2018/03/13	0	0.00	1	13.20	13.00	-1	15,727	-0.01%
2018/03/12	0	0.00	27	12.85	12.85	-27	16,159	-0.17%
2018/03/09	3	12.97	0	0.00	12.95	3	16,574	0.02%
2018/03/08	1	13.20	0	0.00	13.20	1	17,110	0.01%
2018/03/07	3	13.15	12	13.29	13.05	-9	17,678	-0.05%
2018/03/05	0	0.00	2	13.85	13.55	-2	19,631	-0.01%
2018/03/02	10	13.90	11	13.95	13.90	-1	20,530	0.00%
2018/03/01	29	14.05	11	14.05	14.00	18	21,225	0.08%
2018/02/27	36	14.09	92	13.83	14.00	-56	21,425	-0.26%
2018/02/26	24	13.62	15	13.72	13.55	9	21,188	0.04%
2018/02/23	11	13.62	38	13.52	13.70	-27	21,268	-0.13%
2018/02/22	12	12.93	10	12.95	12.95	2	21,431	0.01%
2018/02/21	12	13.03	0	0.00	13.00	12	21,854	0.05%
2018/02/12	9	12.63	8	12.45	12.60	1	21,895	0.00%
2018/02/09	9	11.78	15	12.24	12.40	-6	22,394	-0.03%
2018/02/08	17	12.21	0	0.00	12.05	17	22,327	0.08%
2018/02/07	4	12.35	4	12.50	12.50	0	22,386	0.00%
2018/02/06	6	12.25	2	12.25	11.80	4	22,465	0.02%
2018/02/05	10	12.93	11	13.03	13.05	-1	22,689	0.00%
2018/02/01	60	13.57	0	0.00	13.45	60	23,966	0.25%
2018/01/31	4	12.95	18	13.04	13.30	-14	23,942	-0.06%
2018/01/30	5	13.29	6	13.38	13.15	-1	23,941	0.00%
2018/01/29	0	0.00	14	13.59	13.50	-14	23,884	-0.06%
2018/01/25	14	13.78	1	13.80	13.70	13	23,955	0.05%
2018/01/24	4	13.55	0	0.00	13.60	4	23,884	0.02%
2018/01/23	1	13.70	0	0.00	13.75	1	23,935	0.00%
2018/01/22	9	13.64	4	13.68	13.65	5	24,033	0.02%
2018/01/19	3	14.05	0	0.00	14.15	3	24,310	0.01%
2018/01/18	30	14.11	1	14.30	14.00	29	24,664	0.12%
2018/01/17	2	14.40	0	0.00	14.25	2	24,934	0.01%
2018/01/16	7	14.25	23.4	14.34	14.55	-16.4	24,889	-0.07%
2018/01/15	21	14.49	0	0.00	14.20	21	24,884	0.08%
2018/01/12	10	15.03	50	15.10	14.85	-40	24,415	-0.16%
2018/01/11	28	15.59	109	15.39	14.80	-81	23,839	-0.34%	大賣/
2018/01/10	37	15.01	59	14.93	15.00	-22	21,688	-0.10%
2018/01/09	12	14.12	10	14.34	14.25	2	20,880	0.01%
2018/01/08	0	0.00	4	13.83	13.60	-4	20,377	-0.02%
2018/01/05	0	0.00	5	13.75	13.55	-5	20,271	-0.02%
2018/01/04	2	13.70	11	13.66	13.65	-9	20,210	-0.04%
2018/01/03	8	13.76	0	0.00	13.70	8	20,244	0.04%
2018/01/02	5	14.03	0	0.00	13.75	5	20,170	0.02%