大亞 (1609)-元大-台南券商分點個股進出

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
54.0
漲跌
▼2.3
漲幅
-4.09%
成交量
45,317張
產業
上市電器電纜類股
907人加入追蹤

立即追蹤
本地時間:14:30

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

大亞 (1609)籌碼相關－元大-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台南券商分點個股進出
元大-台南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
2024/05/03	67.8	55.56	47.3	54.71	54.00	20.5	62,453	0.03%
2024/05/02	40.1	57.30	26.1	57.49	56.30	14.1	61,790	0.02%
2024/04/30	29.7	56.29	42.1	56.35	56.90	-12.4	61,060	-0.02%
2024/04/29	73.6	58.13	81.3	58.37	57.60	-7.7	60,379	-0.01%
2024/04/26	61.3	60.87	40.4	60.86	60.00	20.9	59,620	0.04%
2024/04/25	97.2	60.48	115	60.73	60.90	-17.8	58,696	-0.03%	大賣/
2024/04/24	241.1	60.10	191.4	60.22	60.50	49.7	57,532	0.09%	大買/大賣/
2024/04/23	216.3	58.42	285.2	58.34	57.60	-68.9	55,336	-0.12%	大買/大賣/
2024/04/22	458.6	61.25	430.5	59.49	57.80	28.1	53,268	0.05%	大買/大賣/
2024/04/19	383.2	64.98	368.7	64.87	64.20	14.6	51,577	0.03%	大買/大賣/
2024/04/18	152.2	63.84	191.2	63.92	64.70	-39	45,068	-0.09%	大買/大賣/
2024/04/17	101.1	57.19	132.5	58.19	58.90	-31.4	42,476	-0.07%	大買/大賣/
2024/04/16	402.5	55.20	369.5	54.52	53.60	33	40,749	0.08%	大買/大賣/
2024/04/15	144.2	55.25	193.7	55.38	55.60	-49.5	36,988	-0.13%	大買/大賣/
2024/04/12	29	47.37	174.4	49.61	50.60	-145.4	34,024	-0.43%	大賣/鉅額交易
2024/04/11	51.3	46.68	41.1	47.12	46.00	10.2	32,414	0.03%
2024/04/10	176.2	47.36	206.3	46.82	46.70	-30.1	31,471	-0.10%	大買/大賣/
2024/04/09	90.8	45.04	251.8	45.38	45.55	-161	29,793	-0.54%	大賣/鉅額交易
2024/04/08	28.2	42.64	31	42.77	43.10	-2.8	28,049	-0.01%
2024/04/03	35.1	41.98	15.1	41.69	41.15	20.1	27,536	0.07%
2024/04/02	45.2	42.15	34	42.03	41.75	11.2	27,355	0.04%
2024/04/01	35.1	43.05	9	42.77	42.60	26.1	27,068	0.10%
2024/03/29	48	43.48	22.2	43.17	43.00	25.8	26,844	0.10%
2024/03/28	49.2	44.68	37.6	44.36	44.20	11.6	26,243	0.04%
2024/03/27	89.3	45.08	196	45.13	44.05	-106.7	25,546	-0.42%	大賣/鉅額交易
2024/03/26	202.2	45.32	169.1	45.88	43.80	33.1	24,475	0.14%	大買/大賣/
2024/03/25	292.6	44.40	260.5	44.40	45.40	32.1	22,208	0.14%	大買/大賣/
2024/03/22	77.8	41.59	366.7	42.01	42.45	-288.9	18,720	-1.54%	大賣/鉅額交易
2024/03/21	20.1	38.10	87.7	38.40	38.60	-67.6	16,948	-0.40%
2024/03/20	71.1	37.65	5.7	37.61	37.35	65.4	16,636	0.39%
2024/03/19	17.2	38.48	8	38.72	38.10	9.2	16,490	0.06%
2024/03/18	16	38.36	25.1	38.35	38.45	-9.1	16,303	-0.06%
2024/03/15	14.1	37.79	23	38.12	37.95	-8.9	16,333	-0.05%
2024/03/14	62	38.24	144.3	38.51	37.85	-82.3	16,455	-0.50%	大賣/
2024/03/13	43	37.06	28	37.57	36.85	15	15,554	0.10%
2024/03/12	2	36.78	14.1	37.44	37.20	-12.1	16,240	-0.07%
2024/03/11	6	36.08	1	36.20	36.30	5	16,078	0.03%
2024/03/08	31.1	36.22	14	36.22	36.05	17.1	16,116	0.11%
2024/03/07	51	36.88	17	36.81	36.70	34	16,013	0.21%
2024/03/06	124	38.37	105.2	38.34	37.50	18.8	15,653	0.12%	大買/大賣/
2024/03/05	62.1	36.45	29	36.65	36.35	33.1	14,187	0.23%
2024/03/04	27	37.22	23.2	37.39	36.95	3.8	14,009	0.03%
2024/03/01	74.2	37.76	58.7	37.97	37.85	15.5	13,745	0.11%
2024/02/29	94.3	37.39	147	37.33	37.50	-52.7	13,258	-0.40%	大賣/
2024/02/27	61.1	35.88	19	35.81	35.65	42.1	12,912	0.33%
2024/02/26	43.5	36.90	59.2	36.85	36.45	-15.7	12,829	-0.12%
2024/02/23	27.2	36.39	40.2	36.53	36.25	-13.1	12,302	-0.11%
2024/02/22	21	36.55	17	36.43	36.40	4	12,200	0.03%
2024/02/21	8.1	36.40	32.6	36.19	36.15	-24.6	12,059	-0.20%
2024/02/20	12.3	36.19	23	35.84	35.90	-10.7	12,000	-0.09%
2024/02/19	9	36.37	12	36.53	36.30	-3	11,892	-0.03%
2024/02/16	11	35.69	32	35.96	35.90	-21	11,753	-0.18%
2024/02/15	1	34.85	5	35.35	35.25	-4	11,571	-0.03%
2024/02/05	8.1	34.38	13	34.35	34.50	-4.9	11,525	-0.04%
2024/02/02	8.2	35.15	13	35.57	34.80	-4.8	11,490	-0.04%
2024/02/01	19	35.35	0	0.00	35.40	19	11,408	0.17%
2024/01/31	0.1	34.75	19	34.92	34.95	-19	11,447	-0.17%
2024/01/30	11.1	35.05	8	35.14	34.90	3.1	11,431	0.03%
2024/01/26	6	34.83	0.3	34.60	34.60	5.7	11,464	0.05%
2024/01/25	20.2	35.24	3	35.05	34.85	17.2	11,468	0.15%
2024/01/24	11.1	35.37	9	35.46	35.35	2.1	11,461	0.02%
2024/01/23	12	35.53	7	35.49	35.40	5	11,477	0.04%
2024/01/22	22	35.39	22	35.28	35.35	0	11,439	0.00%
2024/01/19	34	35.03	11.3	34.80	34.80	22.7	11,317	0.20%
2024/01/18	20	34.45	19	34.80	34.80	1	11,228	0.01%
2024/01/17	39.2	34.99	33	34.64	34.60	6.2	11,190	0.06%
2024/01/16	68	35.89	41.1	35.69	35.50	26.9	11,067	0.24%
2024/01/15	98.3	36.40	206.6	36.75	36.90	-108.3	10,747	-1.01%	大賣/鉅額交易
2024/01/12	17.3	34.14	0	0.00	34.15	17.3	9,522	0.18%
2024/01/10	11.1	33.19	0	0.00	33.25	11.1	9,701	0.11%
2024/01/09	12	33.68	6	33.77	33.65	6	9,803	0.06%
2024/01/08	2	34.20	1	34.30	34.10	1	9,826	0.01%
2024/01/05	0	0.00	2	34.65	34.30	-2	9,894	-0.02%
2024/01/04	3	34.77	2	35.30	34.60	1	9,942	0.01%
2024/01/03	24.2	35.08	4	35.00	34.70	20.2	10,003	0.20%
2024/01/02	12	35.08	15	34.95	35.00	-3	9,946	-0.03%
2023/12/29	35	34.94	10	34.50	34.50	25	9,959	0.25%
2023/12/28	8.1	34.62	18	34.98	35.00	-10	9,956	-0.10%
2023/12/27	9	34.12	6	34.27	34.00	3	10,054	0.03%
2023/12/26	1	33.95	1	33.90	33.95	0	10,500	0.00%
2023/12/25	6	33.92	15	33.75	33.75	-9	11,418	-0.08%
2023/12/22	7	34.19	10	34.13	33.90	-3	11,866	-0.03%
2023/12/21	5	34.34	11	34.39	34.30	-6	12,507	-0.05%
2023/12/20	1.1	33.99	1	33.95	34.20	0.1	12,617	0.00%
2023/12/19	21	33.62	10	33.45	33.45	11	12,665	0.09%
2023/12/18	11	34.02	6	34.57	33.90	5	12,681	0.04%
2023/12/15	16.1	34.82	31	34.83	34.40	-14.9	12,693	-0.12%
2023/12/14	11	34.78	16	34.61	34.55	-5	12,628	-0.04%
2023/12/13	3.6	34.97	14	35.02	34.85	-10.4	12,503	-0.08%
2023/12/12	46.1	36.22	21	36.30	35.60	25.1	12,373	0.20%
2023/12/11	61.1	36.40	71	36.27	35.80	-9.9	11,967	-0.08%
2023/12/08	35	35.58	20	35.54	35.60	15	11,478	0.13%
2023/12/07	54.3	35.33	47.9	35.52	35.95	6.4	11,007	0.06%
2023/12/06	5	33.92	2	33.95	33.95	3	10,073	0.03%
2023/12/05	17.1	33.48	2	33.45	33.45	15.1	10,041	0.15%
2023/12/04	3	34.55	6	34.47	33.95	-3	9,961	-0.03%
2023/12/01	5	33.90	5	33.98	33.90	0	9,871	0.00%
2023/11/30	1	34.05	3	34.10	34.05	-2	9,922	-0.02%
2023/11/29	3.5	34.46	0.2	34.25	34.25	3.2	9,996	0.03%
2023/11/28	5	34.20	4.3	34.24	34.45	0.7	10,079	0.01%
2023/11/27	6.5	34.37	10	34.22	34.00	-3.5	10,284	-0.03%
2023/11/24	52	34.47	38.1	34.27	34.20	13.9	10,226	0.14%
2023/11/22	3	33.52	1	33.45	33.55	2	9,990	0.02%
2023/11/21	45	33.64	29	33.86	33.70	16	10,061	0.16%
2023/11/20	2	33.33	3	33.48	33.50	-1	10,060	-0.01%
2023/11/17	2	33.23	2	33.35	33.25	0	10,102	0.00%
2023/11/16	4	32.79	0	0.00	33.00	4	10,190	0.04%
2023/11/15	3	32.87	10	32.60	32.75	-7	10,289	-0.07%
2023/11/14	18	32.14	3	32.17	32.05	15	10,528	0.14%
2023/11/13	2	32.05	3	32.23	32.45	-1	10,919	-0.01%
2023/11/10	0	0.00	4	32.45	32.25	-4	11,057	-0.04%
2023/11/09	5	32.60	4	32.70	32.55	1	11,263	0.01%
2023/11/08	44	32.69	254	33.08	32.60	-210	11,569	-1.81%	大賣/鉅額交易
2023/11/07	2	33.20	0	0.00	33.15	2	11,769	0.02%
2023/11/06	2	33.45	4	33.34	33.45	-2	12,119	-0.02%
2023/11/03	93	32.99	4	32.91	32.80	89	12,498	0.71%
2023/11/02	5	32.42	22	32.22	32.50	-17	12,697	-0.13%
2023/11/01	3.4	31.86	2	32.10	31.90	1.4	13,002	0.01%
2023/10/31	15	32.16	0	0.00	32.00	15	13,902	0.11%
2023/10/30	14	32.94	7	33.07	32.80	7	16,190	0.04%
2023/10/27	4	32.90	3	33.00	32.80	1	16,241	0.01%
2023/10/26	4.1	32.91	0	32.95	32.80	4.1	16,488	0.02%
2023/10/25	9.1	33.78	4	33.70	33.45	5.1	16,712	0.03%
2023/10/24	75.1	33.27	1	33.05	33.40	74.1	16,883	0.44%
2023/10/23	23.4	32.87	25	32.98	33.05	-1.6	17,175	-0.01%
2023/10/20	20	32.15	4	32.06	32.10	16	17,530	0.09%
2023/10/19	33	32.96	2	33.20	32.80	31	18,760	0.17%
2023/10/18	23.2	33.08	60.5	33.36	32.90	-37.3	19,514	-0.19%
2023/10/17	70.6	33.76	7	33.94	33.60	63.6	19,983	0.32%
2023/10/16	68	34.29	4.7	34.33	34.25	63.3	20,170	0.31%
2023/10/13	11.1	35.11	18	35.23	34.95	-7	21,179	-0.03%
2023/10/12	16	35.32	3.4	35.46	35.50	12.6	22,483	0.06%
2023/10/11	16.1	35.91	12.1	35.74	35.35	4	22,863	0.02%
2023/10/06	9.1	36.66	15	36.66	36.40	-5.9	23,403	-0.03%
2023/10/05	11	37.06	6	37.28	36.90	5	23,809	0.02%
2023/10/04	17.1	37.11	21	37.16	36.85	-3.9	24,245	-0.02%
2023/10/03	39.1	38.15	56	38.51	37.75	-16.9	24,742	-0.07%
2023/10/02	83.1	38.84	90.3	38.79	38.60	-7.2	24,700	-0.03%
2023/09/28	46	38.14	165.3	38.08	38.45	-119.3	24,534	-0.49%	大賣/鉅額交易
2023/09/27	41	36.80	29	36.81	36.70	12	24,392	0.05%
2023/09/26	29.3	36.66	83.1	36.70	36.35	-53.8	24,300	-0.22%
2023/09/25	7	35.06	7	35.18	35.25	0	24,137	0.00%
2023/09/22	31	34.16	5	33.68	34.40	26	24,427	0.11%
2023/09/21	9.5	33.61	0	33.75	33.45	9.5	24,577	0.04%
2023/09/20	11.5	33.98	9	34.24	34.10	2.5	24,714	0.01%
2023/09/19	21	34.59	14.1	34.26	34.10	6.9	25,156	0.03%
2023/09/18	16	34.75	11	34.66	34.65	5	25,310	0.02%
2023/09/15	15.5	34.87	1	35.10	35.10	14.5	25,673	0.06%
2023/09/14	15.3	34.84	1	34.95	34.85	14.3	25,991	0.05%
2023/09/13	17.5	34.50	10	34.47	34.40	7.5	26,462	0.03%
2023/09/12	11.5	34.95	25	34.84	34.80	-13.5	27,933	-0.05%
2023/09/11	3.4	35.36	1	35.20	35.15	2.4	28,871	0.01%
2023/09/08	18.2	36.21	13	35.97	35.95	5.2	29,379	0.02%
2023/09/07	8	36.30	17	36.40	36.35	-9	30,161	-0.03%
2023/09/06	1	36.25	2	36.40	36.25	-1	31,062	0.00%
2023/09/05	2.1	36.15	1	36.75	36.10	1.1	32,646	0.00%
2023/09/04	4.5	36.61	7	36.91	36.45	-2.5	35,956	-0.01%
2023/09/01	44	36.72	17	36.52	36.45	27	38,926	0.07%
2023/08/31	21.1	36.41	35.1	36.63	36.95	-14	42,430	-0.03%
2023/08/30	8	35.82	4	35.95	35.75	4	43,137	0.01%
2023/08/29	2	35.40	12	35.27	35.50	-10	43,762	-0.02%
2023/08/28	3	35.27	17	35.64	35.15	-14	43,860	-0.03%
2023/08/25	1	36.10	10	36.03	36.00	-9	43,928	-0.02%
2023/08/24	2.1	35.96	10	36.08	35.85	-7.9	44,056	-0.02%
2023/08/23	2.2	35.99	10	35.86	35.90	-7.8	44,190	-0.02%
2023/08/22	16	35.85	4	36.16	35.85	12	44,503	0.03%
2023/08/21	26	36.53	50	36.49	36.35	-24	44,699	-0.05%
2023/08/18	10.1	36.05	12	36.58	36.00	-1.9	44,769	0.00%
2023/08/17	39	35.98	23	36.02	36.15	16	44,812	0.04%
2023/08/16	11.1	34.84	3	34.80	35.15	8.1	45,047	0.02%
2023/08/15	19	34.29	17	34.27	34.70	2	45,745	0.00%
2023/08/14	5	33.89	12	34.26	33.60	-7	46,303	-0.02%
2023/08/11	33.1	35.13	9.5	34.96	34.65	23.6	46,414	0.05%
2023/08/10	45.1	35.94	4	36.13	35.70	41.1	46,556	0.09%
2023/08/09	33	37.05	196	37.41	36.85	-163	46,722	-0.35%	大賣/鉅額交易
2023/08/08	26.1	36.74	18	36.98	36.55	8.1	46,782	0.02%
2023/08/07	60.1	36.80	99	36.68	37.00	-38.9	47,425	-0.08%
2023/08/04	305.4	36.88	39.1	37.20	37.35	266.3	48,362	0.55%	大買/鉅額交易
2023/08/02	158	39.59	332.5	40.18	39.25	-174.5	48,205	-0.36%	大買/大賣/鉅額交易
2023/08/01	10.2	37.59	2	37.50	37.50	8.2	46,944	0.02%
2023/07/31	28.6	37.70	15.7	37.82	37.65	12.9	48,426	0.03%
2023/07/28	132.8	38.01	31.1	38.01	38.05	101.7	50,109	0.20%	大買/鉅額交易
2023/07/27	10.2	38.40	4	38.71	38.55	6.2	50,332	0.01%
2023/07/26	94.6	38.84	51	39.23	38.35	43.6	50,990	0.09%
2023/07/25	56	38.93	71.2	39.08	39.25	-15.2	50,730	-0.03%
2023/07/24	201.3	39.89	124	39.76	38.80	77.3	50,319	0.15%	大買/大賣/
2023/07/21	65	39.80	92.1	39.77	39.75	-27.1	49,129	-0.06%
2023/07/20	15	38.98	137	39.36	39.60	-122	48,499	-0.25%	大賣/鉅額交易
2023/07/19	35.1	38.23	22.1	37.95	38.25	13	48,038	0.03%
2023/07/18	134	39.40	125	39.16	38.55	9	47,915	0.02%	大買/大賣/
2023/07/17	95	39.18	148.2	39.58	39.45	-53.2	47,115	-0.11%	大賣/
2023/07/14	65	38.08	48	37.62	37.60	17	46,247	0.04%
2023/07/13	173	38.91	128	38.20	38.05	45	46,233	0.10%	大買/大賣/
2023/07/12	134	39.12	235.7	39.44	39.40	-101.7	45,854	-0.22%	大買/大賣/鉅額交易
2023/07/11	200.1	39.19	100	38.75	38.70	100.1	46,018	0.22%	大買/
2023/07/10	153	38.81	116	39.23	38.95	37	46,535	0.08%	大買/大賣/
2023/07/07	22	37.48	135	37.89	37.90	-113	47,187	-0.24%	大賣/鉅額交易
2023/07/06	13	38.69	17	38.42	38.10	-4	47,423	-0.01%
2023/07/05	63	39.18	77.5	39.10	39.15	-14.5	47,541	-0.03%
2023/07/04	71	38.47	31	38.57	38.25	40	47,450	0.08%
2023/07/03	126	38.96	41.1	39.00	38.60	84.9	47,692	0.18%	大買/
2023/06/30	55	37.97	37	38.43	38.60	18	47,357	0.04%
2023/06/29	21	37.31	10	37.35	37.40	11	47,382	0.02%
2023/06/28	6	36.82	4.2	36.90	36.75	1.8	47,669	0.00%
2023/06/27	75.8	37.60	31	38.01	36.95	44.8	47,668	0.09%
2023/06/26	10	38.00	146	37.90	38.10	-136	48,044	-0.28%	大賣/鉅額交易
2023/06/21	4	38.28	4	38.29	38.00	0	48,710	0.00%
2023/06/20	84	38.50	6.3	38.58	38.70	77.7	48,365	0.16%
2023/06/19	52	38.66	14	38.50	38.15	38	48,045	0.08%
2023/06/16	184.1	38.59	171.1	38.94	38.50	13	47,705	0.03%	大買/大賣/
2023/06/15	97.8	37.73	74.1	37.61	38.10	23.7	46,305	0.05%
2023/06/14	29.1	38.15	31	37.74	37.60	-1.9	45,571	0.00%
2023/06/13	40.1	37.90	51.8	37.70	37.80	-11.8	45,133	-0.03%
2023/06/12	50	38.55	18.2	38.78	38.40	31.9	44,542	0.07%
2023/06/09	323.1	39.53	301.2	39.90	39.50	22	43,814	0.05%	大買/大賣/
2023/06/08	245.1	40.51	241.8	40.54	40.50	3.3	42,292	0.01%	大買/大賣/
2023/06/07	138.2	37.90	286.4	38.42	39.20	-148.2	39,128	-0.38%	大買/大賣/鉅額交易
2023/06/06	180.2	36.09	111.4	36.07	35.65	68.8	36,364	0.19%	大買/大賣/
2023/06/05	12.1	32.91	80.3	33.96	34.80	-68.2	33,276	-0.20%
2023/06/02	28	32.08	78.4	31.49	31.65	-50.4	32,861	-0.15%
2023/06/01	90	31.13	98.3	30.96	30.85	-8.3	32,232	-0.03%
2023/05/31	26	30.72	33	30.97	31.10	-7	32,140	-0.02%
2023/05/30	38	30.70	14	30.49	30.50	24	32,073	0.07%
2023/05/29	34	31.18	13.3	31.20	31.00	20.7	31,878	0.06%
2023/05/26	54.1	30.69	47	30.63	30.75	7.1	31,692	0.02%
2023/05/25	177.2	31.70	72	31.49	31.20	105.2	31,400	0.33%	大買/鉅額交易
2023/05/24	15	31.54	37.3	31.61	31.60	-22.3	31,212	-0.07%
2023/05/23	23	31.78	19.5	31.73	31.75	3.5	31,263	0.01%
2023/05/22	67.1	31.73	59.5	31.74	31.80	7.5	31,141	0.02%
2023/05/19	159	31.65	62.5	31.76	31.25	96.5	30,602	0.32%	大買/
2023/05/18	84.2	31.39	60.5	31.37	31.35	23.7	30,165	0.08%
2023/05/17	32.1	30.95	36.5	30.99	30.50	-4.4	29,950	-0.01%
2023/05/16	28.1	30.56	47.2	30.54	30.60	-19.2	29,520	-0.06%
2023/05/15	22.1	29.96	11	30.07	30.25	11.1	29,140	0.04%
2023/05/12	107.1	29.78	43	29.31	29.55	64.1	28,650	0.22%	大買/
2023/05/11	107.1	29.78	43	29.31	28.95	64.1	28,352	0.23%	大買/
2023/05/10	94.1	30.89	74.3	31.11	30.90	19.7	27,516	0.07%
2023/05/09	150.4	30.70	60.5	30.28	30.05	89.9	26,294	0.34%	大買/
2023/05/08	49.2	31.52	63.1	31.83	32.00	-14	25,548	-0.05%
2023/05/05	71	31.38	83.1	31.53	31.30	-12.1	24,560	-0.05%
2023/05/04	92	30.63	181.6	30.63	31.00	-89.6	23,319	-0.38%	大賣/
2023/05/03	13	28.83	10	29.13	28.95	3	22,140	0.01%
2023/05/02	27.1	28.57	58.9	28.77	29.20	-31.8	22,145	-0.14%
2023/04/28	7	27.51	19	27.43	27.40	-12	21,305	-0.06%
2023/04/27	13	27.00	6	27.08	27.05	7	21,187	0.03%
2023/04/26	5	26.96	6	26.95	27.10	-1	21,097	0.00%
2023/04/25	27.1	27.25	22.4	27.04	27.30	4.7	20,958	0.02%
2023/04/24	5.1	27.80	10.7	27.82	27.80	-5.6	20,783	-0.03%
2023/04/21	35	27.28	65	27.45	27.10	-30	20,617	-0.15%
2023/04/20	96	28.07	48.5	27.62	27.80	47.5	20,428	0.23%
2023/04/19	69	27.94	85.5	28.02	28.40	-16.5	20,163	-0.08%
2023/04/18	39.4	27.68	37.4	28.00	27.45	2	19,694	0.01%
2023/04/17	28	28.54	14.2	28.42	28.40	13.8	19,352	0.07%
2023/04/14	36	28.88	18.1	28.94	28.60	17.9	19,482	0.09%
2023/04/13	73.1	28.89	45.6	28.71	28.70	27.5	18,938	0.15%
2023/04/12	48.6	28.65	97.1	28.32	28.70	-48.5	17,837	-0.27%
2023/04/11	82.8	27.53	21	27.24	27.35	61.8	16,489	0.37%
2023/04/10	19.1	27.03	17.1	27.20	26.85	2	15,894	0.01%
2023/04/07	27.1	27.07	20.1	27.17	27.20	7	15,446	0.05%
2023/04/06	5	26.79	5.4	26.93	26.75	-0.4	14,737	0.00%
2023/03/31	8.1	25.97	12	25.92	25.85	-3.9	14,106	-0.03%
2023/03/30	32.3	26.56	2	26.60	26.15	30.3	13,930	0.22%
2023/03/29	5	26.46	63.2	26.41	26.55	-58.2	13,503	-0.43%
2023/03/28	15.2	25.73	8	25.96	25.50	7.2	12,991	0.06%
2023/03/27	31.2	26.97	63.2	26.62	26.25	-32	12,779	-0.25%
2023/03/24	26	26.23	52.2	26.53	26.15	-26.2	11,861	-0.22%
2023/03/23	2	24.75	13	25.00	25.05	-11	10,985	-0.10%
2023/03/22	3.1	24.74	21	25.14	24.75	-17.9	11,030	-0.16%
2023/03/21	20.4	25.30	0	0.00	25.00	20.4	10,986	0.19%
2023/03/20	18	24.97	3	25.28	25.20	15	10,938	0.14%
2023/03/17	8.1	25.15	6	25.25	24.95	2.1	10,975	0.02%
2023/03/16	0.4	25.20	2	25.75	25.40	-1.6	10,732	-0.01%
2023/03/15	13	26.16	11	26.30	26.05	2	10,642	0.02%
2023/03/14	11.3	25.51	21	25.35	25.55	-9.7	10,649	-0.09%
2023/03/13	11	24.69	19	24.50	24.80	-8	10,504	-0.08%
2023/03/10	17.1	25.02	2.1	24.93	24.95	15	10,655	0.14%
2023/03/09	25.8	26.32	6	26.37	26.20	19.8	10,463	0.19%
2023/03/08	38.1	26.01	31.7	26.63	27.05	6.4	10,247	0.06%
2023/03/07	7.1	25.74	33	25.78	25.80	-25.9	9,690	-0.27%
2023/03/06	1	25.00	23	25.01	24.90	-22	9,105	-0.24%
2023/03/03	24	24.70	84	25.06	24.60	-60	8,982	-0.67%
2023/03/02	89	24.88	10	24.72	24.90	79	8,879	0.89%
2023/03/01	4	24.03	3	24.12	24.15	1	8,746	0.01%
2023/02/24	4	24.31	2	24.55	24.25	2	8,686	0.02%
2023/02/23	11	24.73	49.1	24.89	24.60	-38.1	8,618	-0.44%
2023/02/22	14	25.12	21	25.00	24.90	-7	8,528	-0.08%
2023/02/21	20	25.22	8.1	25.17	25.20	11.9	8,367	0.14%
2023/02/20	5	24.74	38.2	24.94	25.05	-33.2	8,186	-0.41%
2023/02/17	9	24.26	6	24.27	24.35	3	8,247	0.04%
2023/02/16	81	24.65	22	24.71	24.50	59	8,317	0.71%
2023/02/15	34.1	24.28	61.4	24.21	24.40	-27.3	7,883	-0.35%
2023/02/14	2	23.15	0	0.00	23.15	2	7,305	0.03%
2023/02/13	13	23.33	0	0.00	23.30	13	7,282	0.18%
2023/02/10	23	23.39	4	23.61	23.30	19	7,222	0.26%
2023/02/09	13.1	23.58	38.3	23.85	23.60	-25.2	7,214	-0.35%
2023/02/08	15	23.40	0	0.00	23.25	15	7,010	0.21%
2023/02/07	6	23.48	1.2	23.46	23.50	4.8	6,953	0.07%
2023/02/06	4	23.34	16.1	23.22	23.15	-12.1	6,919	-0.18%
2023/02/03	28.4	23.67	38	23.45	23.50	-9.6	6,878	-0.14%
2023/02/02	27.2	24.26	20	23.94	23.95	7.2	6,752	0.11%
2023/02/01	72.3	24.05	54.9	24.02	24.10	17.4	6,397	0.27%
2023/01/31	39	22.07	46.9	22.34	23.00	-7.9	5,630	-0.14%
2023/01/30	13	21.11	4.2	20.98	21.15	8.8	5,137	0.17%
2023/01/17	1	20.40	10	20.40	20.55	-9	5,089	-0.18%
2023/01/16	0	0.00	1	20.25	20.35	-1	5,134	-0.02%
2023/01/13	20	20.65	20	20.35	20.35	0	5,137	0.00%
2023/01/12	5	20.76	29	20.96	20.65	-24	5,133	-0.47%
2023/01/11	5	20.50	0	0.00	20.50	5	5,090	0.10%
2023/01/10	1	20.90	0	0.00	20.45	1	5,085	0.02%
2023/01/09	0	0.00	7	20.74	20.80	-7	5,067	-0.14%
2023/01/06	24	21.05	5	20.86	20.80	19	5,054	0.38%
2023/01/05	4	21.43	3.2	21.37	21.25	0.8	5,063	0.02%
2023/01/04	28	21.85	37.5	21.68	21.50	-9.5	4,984	-0.19%
2023/01/03	6	20.99	4	20.84	20.85	2	4,544	0.04%
2022/12/30	0	0.00	1	20.50	20.30	-1	4,385	-0.02%
2022/12/29	2	20.05	1	20.05	20.15	1	4,372	0.02%
2022/12/28	1	20.25	5	20.60	20.30	-4	4,373	-0.09%
2022/12/27	3	20.70	0.2	20.50	20.55	2.8	4,356	0.06%
2022/12/26	2	20.50	10	20.50	20.50	-8	4,348	-0.18%
2022/12/23	10	20.00	3	20.45	20.50	7	4,347	0.16%
2022/12/22	1	20.45	0.1	20.40	20.40	0.9	4,360	0.02%
2022/12/21	7.1	20.41	7	20.46	20.25	0.1	4,403	0.00%
2022/12/20	2.5	19.87	1	19.75	19.75	1.5	4,355	0.03%
2022/12/19	1.4	20.26	0	20.30	20.15	1.4	4,377	0.03%
2022/12/16	1	20.50	0	0.00	20.75	1	4,371	0.02%
2022/12/15	1	20.80	5.1	20.94	20.95	-4.1	4,337	-0.09%
2022/12/14	3	20.87	3.1	20.93	20.75	-0.1	4,303	0.00%
2022/12/13	1.1	20.56	10	20.55	20.50	-8.9	4,265	-0.21%
2022/12/12	14.1	21.07	15.6	20.92	20.85	-1.5	4,301	-0.03%
2022/12/09	20	20.71	71.4	20.95	20.80	-51.4	4,192	-1.23%
2022/12/08	1	20.20	9	20.42	20.20	-8	4,016	-0.20%
2022/12/07	20.1	20.53	11	20.35	20.00	9.1	3,986	0.23%
2022/12/06	23	21.07	20	21.27	20.75	3	3,905	0.08%
2022/12/05	2.2	20.53	2	20.55	20.60	0.2	3,654	0.00%
2022/12/02	31	20.44	20.1	20.56	20.65	10.9	3,587	0.30%
2022/12/01	3.5	19.60	2	19.75	19.45	1.5	3,338	0.05%
2022/11/30	5	19.59	8	19.74	19.70	-3	3,315	-0.09%
2022/11/29	3	18.80	2	19.00	19.05	1	3,186	0.03%
2022/11/28	0.2	18.95	1	18.60	18.80	-0.8	3,193	-0.03%
2022/11/25	2	18.90	1	18.65	18.65	1	3,240	0.03%
2022/11/23	1.8	18.69	5	18.65	18.75	-3.2	3,269	-0.10%
2022/11/22	1	18.50	0	0.00	18.55	1	3,316	0.03%
2022/11/21	1	18.85	1	18.85	18.55	0	3,392	0.00%
2022/11/18	9	18.81	0	0.00	18.50	9	3,406	0.27%
2022/11/17	5	19.06	4	19.06	19.00	1	3,389	0.03%
2022/11/16	4	18.94	5	19.15	18.95	-1	3,367	-0.03%
2022/11/15	22.2	19.29	6.3	19.10	19.40	15.9	3,289	0.48%
2022/11/14	4	18.59	14	18.36	18.90	-10	2,968	-0.34%
2022/11/11	0	0.00	2.1	17.35	17.20	-2.1	2,765	-0.08%
2022/11/10	1	17.25	2	17.40	17.20	-1	2,787	-0.04%
2022/11/09	0	0.00	1	17.55	17.50	-1	2,813	-0.04%
2022/11/08	1	17.40	3	17.50	17.45	-2	2,842	-0.07%
2022/11/07	9	17.54	2	17.53	17.55	7	2,843	0.25%
2022/11/04	0	0.00	0.2	17.00	17.00	-0.2	2,830	-0.01%
2022/11/03	2	16.63	0	0.00	16.90	2	2,881	0.07%
2022/11/02	2.2	17.05	0	0.00	17.00	2.2	2,906	0.08%
2022/11/01	0	0.00	5	16.90	16.95	-5	2,912	-0.17%
2022/10/31	0	0.00	0.1	16.60	16.55	-0.1	2,945	0.00%
2022/10/28	1	16.80	0	0.00	16.45	1	3,124	0.03%
2022/10/25	0	0.00	1	16.85	16.65	-1	3,537	-0.03%
2022/10/24	1	16.75	2.2	16.78	16.75	-1.2	3,550	-0.03%
2022/10/21	1	16.25	0	0.00	16.20	1	3,555	0.03%
2022/10/20	2	15.98	0	0.00	16.55	2	3,560	0.06%
2022/10/18	1	16.30	1	16.45	16.50	0	3,638	0.00%
2022/10/17	0	0.00	2	15.78	16.30	-2	3,648	-0.05%
2022/10/14	1.1	16.45	2	16.35	16.35	-0.9	3,670	-0.02%
2022/10/13	28.5	16.65	2.1	16.30	15.90	26.5	3,697	0.72%
2022/10/12	1.2	17.00	62.4	16.87	16.80	-61.2	3,650	-1.68%
2022/10/11	0	0.00	13.6	17.26	17.25	-13.6	3,661	-0.37%
2022/10/07	1.1	18.30	0.1	18.30	18.15	1	3,654	0.03%
2022/10/05	3	18.67	0	0.00	18.50	3	3,744	0.08%
2022/10/04	0.4	18.50	0	0.00	18.40	0.4	3,854	0.01%
2022/09/30	3	17.87	2	18.15	18.20	1	3,968	0.03%
2022/09/29	1	18.20	14	18.26	18.40	-13	4,014	-0.32%
2022/09/28	4	18.23	0	0.00	17.85	4	4,154	0.10%
2022/09/26	3.3	19.78	1	19.30	19.30	2.3	4,277	0.05%
2022/09/23	4	20.20	3	20.47	20.20	1	4,572	0.02%
2022/09/22	4	20.16	1	20.35	20.25	3	4,718	0.06%
2022/09/21	3	20.38	0	0.00	20.35	3	4,934	0.06%
2022/09/20	8	20.73	8	20.79	20.75	0	5,447	0.00%
2022/09/19	8	20.53	4	20.61	20.60	4	5,664	0.07%
2022/09/15	1	20.15	0	0.00	20.05	1	5,882	0.02%
2022/09/14	5.1	20.05	1	20.05	20.10	4.1	6,010	0.07%
2022/09/13	2	20.45	2	20.35	20.45	0	6,039	0.00%
2022/09/12	1.2	20.31	0	0.00	20.35	1.2	6,108	0.02%
2022/09/08	0.1	20.10	29	20.09	20.05	-28.9	6,167	-0.47%
2022/09/07	0.1	20.25	0	0.00	19.95	0.1	6,226	0.00%
2022/09/06	9	20.20	1	20.25	20.15	8	6,350	0.13%
2022/09/05	1.1	20.71	15	20.55	20.60	-13.9	6,376	-0.22%
2022/09/01	2.1	21.32	0	0.00	21.30	2.1	6,396	0.03%
2022/08/31	1	21.85	0	0.00	21.85	1	6,385	0.02%
2022/08/30	1.9	22.49	1	22.05	22.05	0.9	6,416	0.01%
2022/08/29	8	21.78	2	21.85	21.70	6	6,421	0.09%
2022/08/26	10	23.45	32	23.50	23.35	-22	6,404	-0.34%
2022/08/25	6	23.40	1	23.35	23.30	5	6,413	0.08%
2022/08/24	0	0.00	1	23.50	23.30	-1	6,494	-0.02%
2022/08/23	0	23.20	4.2	23.25	23.25	-4.2	6,755	-0.06%
2022/08/22	1	23.25	1	23.40	23.20	0	6,962	0.00%
2022/08/19	31	23.00	3	23.08	23.15	28	7,041	0.40%
2022/08/18	2	23.00	0	0.00	23.15	2	7,114	0.03%
2022/08/17	1	23.05	8	22.92	23.00	-7	7,267	-0.10%
2022/08/16	2	22.73	0	0.00	22.70	2	7,405	0.03%
2022/08/12	2	22.40	2	22.38	22.35	0	7,511	0.00%
2022/08/11	2	22.40	13	22.23	22.10	-11	7,569	-0.15%
2022/08/10	8	21.96	3	22.07	22.25	5	7,677	0.07%
2022/08/09	0	0.00	4	21.73	21.75	-4	7,728	-0.05%
2022/08/08	7.4	21.20	12	21.35	21.45	-4.7	7,791	-0.06%
2022/08/05	1.2	21.11	1	21.15	21.15	0.2	7,918	0.00%
2022/08/04	41.1	20.37	3	20.62	20.50	38.1	8,081	0.47%
2022/08/03	45.6	21.68	4	21.26	21.25	41.6	8,271	0.50%
2022/08/02	1.3	23.43	2	23.50	23.35	-0.7	8,078	-0.01%
2022/08/01	4.1	23.90	0	0.00	23.85	4.1	8,278	0.05%
2022/07/28	3	23.90	4	23.71	23.65	-1	8,409	-0.01%
2022/07/27	2.1	23.40	1	23.55	23.60	1.1	8,452	0.01%
2022/07/26	1.1	23.70	0	0.00	23.50	1.1	8,758	0.01%
2022/07/25	6	23.91	4	23.98	23.80	2	9,126	0.02%
2022/07/22	1	23.50	1	23.50	23.35	0	9,459	0.00%
2022/07/21	1	23.07	1	23.45	23.40	0	9,984	0.00%
2022/07/20	6	23.78	1	23.40	23.40	5	11,019	0.05%
2022/07/19	1	23.80	4	23.73	23.70	-3	11,428	-0.03%
2022/07/18	3	23.80	1	23.50	23.60	2	11,890	0.02%
2022/07/15	2	23.22	1	23.20	23.20	1	12,261	0.01%
2022/07/14	4	23.04	1	22.65	23.25	3	12,674	0.02%
2022/07/13	2.2	22.79	9	22.80	22.90	-6.8	13,397	-0.05%
2022/07/12	3	22.68	21	22.36	22.15	-18	13,715	-0.13%
2022/07/11	6	23.41	1	23.55	23.40	5	14,595	0.03%
2022/07/08	2	24.10	3	24.13	24.05	-1	15,072	-0.01%
2022/07/07	7	23.57	0	0.00	24.05	7	15,408	0.05%
2022/07/06	13.1	24.30	11	24.26	23.60	2.1	15,750	0.01%
2022/07/05	3	25.25	3	25.37	25.05	0	16,188	0.00%
2022/07/04	4	25.25	1	25.25	24.95	3	16,491	0.02%
2022/07/01	29	26.12	53	26.11	25.15	-24	16,686	-0.14%
2022/06/30	5	26.04	4	26.09	25.90	1	16,644	0.01%
2022/06/29	4	26.09	11	26.14	26.00	-7	16,923	-0.04%
2022/06/28	16	25.93	54.2	26.19	26.30	-38.2	17,658	-0.22%
2022/06/27	7	25.54	14.5	25.61	25.65	-7.5	17,437	-0.04%
2022/06/24	19	24.96	22	24.34	25.05	-3	17,648	-0.02%
2022/06/23	2.1	23.41	2	23.08	23.30	0.1	18,132	0.00%
2022/06/22	6	23.83	10	23.31	23.10	-4	18,417	-0.02%
2022/06/21	5	23.35	4	23.03	23.40	1	19,090	0.01%
2022/06/20	6	22.88	1	23.40	22.65	5	19,275	0.03%
2022/06/17	3	23.42	7	23.53	23.50	-4	19,820	-0.02%
2022/06/16	10	24.20	10	23.80	23.70	0	20,589	0.00%
2022/06/15	34	24.80	3	24.63	24.30	31	20,702	0.15%
2022/06/14	5	23.82	5	24.02	24.30	0	21,396	0.00%
2022/06/13	8	24.21	1	24.30	24.15	7	22,083	0.03%
2022/06/10	3	24.82	20	24.85	24.80	-17	22,111	-0.08%
2022/06/09	0.1	25.15	4	25.05	25.20	-3.9	22,105	-0.02%
2022/06/08	12	25.05	0	0.00	25.00	12	22,093	0.05%
2022/06/07	3	25.37	0.1	25.50	25.35	2.9	22,136	0.01%
2022/06/06	8	25.43	6	25.62	25.45	2	22,251	0.01%
2022/06/02	15	25.73	5	25.73	25.55	10	22,264	0.05%
2022/06/01	4	26.35	0	0.00	26.15	4	22,225	0.02%
2022/05/31	22	26.53	13	26.47	26.40	9	22,239	0.04%
2022/05/30	5	26.23	12	26.15	26.35	-7	21,982	-0.03%
2022/05/27	5	25.55	5	25.60	25.30	0	21,776	0.00%
2022/05/26	20.2	25.58	2	25.55	25.35	18.2	21,679	0.08%
2022/05/25	24	25.57	22	25.61	25.60	2	21,588	0.01%
2022/05/24	9	25.42	5	25.50	25.10	4	21,447	0.02%
2022/05/23	3	25.98	16	25.92	25.85	-13	21,266	-0.06%
2022/05/20	7	25.62	33	25.75	25.40	-26	21,200	-0.12%
2022/05/19	3	24.97	15	25.13	25.55	-12	21,124	-0.06%
2022/05/18	13.4	25.56	24	25.60	25.60	-10.6	21,041	-0.05%
2022/05/17	9	25.17	24	25.10	25.20	-15	20,905	-0.07%
2022/05/16	16	24.71	5.4	24.67	24.75	10.6	20,794	0.05%
2022/05/13	6	24.59	10	24.32	24.60	-4	20,704	-0.02%
2022/05/12	24	24.21	25	23.82	23.50	-1	20,552	0.00%
2022/05/11	52	24.95	38.6	24.41	24.35	13.4	20,338	0.07%
2022/05/10	6.1	25.96	2	26.23	26.00	4.1	19,990	0.02%
2022/05/09	25.4	25.98	8.2	25.94	25.85	17.2	19,871	0.09%
2022/05/06	10.2	26.96	4	26.99	27.00	6.2	19,662	0.03%
2022/05/05	13	27.80	5.4	28.00	27.55	7.6	19,592	0.04%
2022/05/04	12.5	27.71	6	27.56	27.45	6.5	19,507	0.03%
2022/05/03	59.1	27.40	12	27.39	27.45	47.1	19,425	0.24%
2022/04/29	85.1	28.76	20.8	28.71	28.35	64.2	19,134	0.34%
2022/04/28	41.7	29.54	12	29.64	29.05	29.7	18,765	0.16%
2022/04/27	32.1	29.80	28	29.82	29.75	4.1	18,340	0.02%
2022/04/26	57	29.85	82.1	30.02	29.95	-25.1	17,840	-0.14%
2022/04/25	16.2	28.74	8.1	28.27	28.45	8.1	16,770	0.05%
2022/04/22	39	30.21	55	30.05	30.10	-16	16,309	-0.10%
2022/04/21	57	30.00	23	29.55	29.70	34	15,852	0.21%
2022/04/20	29	30.66	25	30.48	30.30	4	15,463	0.03%
2022/04/19	40.1	30.22	105.4	30.46	30.80	-65.3	15,050	-0.43%	大賣/
2022/04/18	30.8	30.12	22	30.20	29.90	8.8	14,302	0.06%
2022/04/15	29	30.65	51.3	30.66	30.35	-22.3	13,943	-0.16%
2022/04/14	23	29.48	81	29.74	30.15	-58	12,986	-0.45%
2022/04/13	29	29.01	35.4	29.35	29.30	-6.4	12,442	-0.05%
2022/04/12	10.1	29.01	29.1	29.04	29.10	-19	12,085	-0.16%
2022/04/11	14	29.20	27.1	29.59	28.90	-13.1	11,717	-0.11%
2022/04/08	7	29.23	31.1	29.16	29.35	-24	11,133	-0.22%
2022/04/07	28	28.70	23	29.05	28.15	5	10,734	0.05%
2022/04/06	2	29.40	34	29.35	29.60	-32	10,485	-0.31%
2022/04/01	8.2	28.96	43.4	29.28	29.00	-35.2	10,204	-0.35%
2022/03/31	33	29.18	83.8	29.43	28.75	-50.8	9,773	-0.52%
2022/03/30	27.1	28.25	30	28.32	28.45	-2.9	8,828	-0.03%
2022/03/29	20.2	28.71	33.3	29.01	28.65	-13.1	8,542	-0.15%
2022/03/28	36.2	28.16	57	28.33	28.75	-20.8	8,081	-0.26%
2022/03/25	24.2	27.82	45	27.88	27.80	-20.8	7,382	-0.28%
2022/03/24	26	27.83	138.9	27.99	27.75	-112.9	7,265	-1.55%	大賣/鉅額交易
2022/03/23	24.1	27.12	17	27.04	27.10	7.1	6,549	0.11%
2022/03/22	46.1	27.06	50	27.09	27.45	-3.9	6,329	-0.06%
2022/03/21	53	26.67	130.7	26.91	27.00	-77.7	5,717	-1.36%	大賣/
2022/03/18	9	25.49	7	25.51	25.30	2	4,929	0.04%
2022/03/17	35.2	25.51	48	25.83	25.80	-12.8	4,815	-0.27%
2022/03/16	12.1	25.61	87.8	25.61	26.25	-75.7	3,987	-1.90%
2022/03/15	7	24.53	0	0.00	23.90	7	3,310	0.21%
2022/03/14	1	24.45	12.1	24.23	24.45	-11.1	3,279	-0.34%
2022/03/11	6	24.10	9	24.18	23.95	-3	3,267	-0.09%
2022/03/10	20	24.17	5	24.20	24.15	15	3,261	0.46%
2022/03/09	0	0.00	14.3	24.42	24.45	-14.3	3,206	-0.45%
2022/03/08	3.1	23.51	0	0.00	22.85	3.1	3,085	0.10%
2022/03/07	15.2	23.87	4.2	24.28	23.70	11	3,046	0.36%
2022/03/04	9	24.64	13.6	24.53	24.45	-4.6	3,021	-0.15%
2022/03/03	7.1	24.17	3	24.10	24.30	4.1	2,939	0.14%
2022/03/01	0.1	23.65	1	23.70	23.80	-1	2,968	-0.03%
2022/02/25	21	23.28	1	23.20	23.15	20	3,000	0.67%
2022/02/24	3.1	23.17	1	23.05	23.15	2.1	3,058	0.07%
2022/02/21	0	23.90	0.2	24.25	24.20	-0.2	3,242	-0.01%
2022/02/18	5	23.90	2	23.80	23.90	3	3,320	0.09%
2022/02/17	6	23.93	0	0.00	24.05	6	3,394	0.18%
2022/02/16	1	23.84	0	0.00	23.75	1	3,657	0.03%
2022/02/15	10.1	23.95	10	23.72	23.60	0.1	3,833	0.00%
2022/02/14	0.2	23.75	0	0.00	23.60	0.2	3,921	0.01%
2022/02/10	11.1	24.25	0	0.00	24.35	11.1	4,307	0.26%
2022/02/09	10	24.15	0	0.00	24.25	10	4,462	0.22%
2022/02/08	14	23.98	2	24.05	24.15	12	4,596	0.26%
2022/02/07	2.1	23.78	1	24.00	23.95	1.1	4,742	0.02%
2022/01/26	4.1	22.43	1,091.6	22.40	22.85	-1,087.5	5,026	-21.64%	大賣/鉅額交易
2022/01/25	7	22.71	5	22.95	22.55	2	5,675	0.04%
2022/01/24	4.1	23.10	6	23.08	22.95	-1.9	6,206	-0.03%
2022/01/21	0	0.00	8	23.57	23.50	-8	6,222	-0.13%
2022/01/20	3.5	23.93	1	23.90	23.95	2.5	6,244	0.04%
2022/01/19	5.4	24.12	1.5	23.94	23.95	3.9	6,273	0.06%
2022/01/18	1.1	23.95	4	23.90	23.80	-2.9	6,247	-0.05%
2022/01/17	3	23.85	0.1	24.00	23.95	2.9	6,252	0.05%
2022/01/14	12.1	24.13	22	23.94	24.00	-9.9	6,330	-0.16%
2022/01/13	4	24.43	0	24.35	24.35	4	6,428	0.06%
2022/01/12	0.1	24.19	0	0.00	24.20	0.1	6,560	0.00%
2022/01/11	0.1	24.35	0	0.00	24.30	0.1	6,571	0.00%
2022/01/10	1	24.15	2	24.25	24.50	-1	6,649	-0.02%
2022/01/07	9.3	24.29	16	24.35	24.30	-6.7	6,820	-0.10%
2022/01/06	1	24.80	0	0.00	24.65	1	6,815	0.01%
2022/01/05	0.8	24.85	1.4	24.92	24.80	-0.6	6,871	-0.01%
2022/01/04	3	24.67	31.3	24.61	24.95	-28.4	6,905	-0.41%
2022/01/03	0.1	24.80	22	24.72	24.70	-21.9	6,924	-0.32%
2021/12/30	0.1	24.85	0.3	24.95	24.95	-0.3	6,998	0.00%
2021/12/29	0	0.00	5	24.95	25.05	-5	7,137	-0.07%
2021/12/28	4	24.70	0	0.00	24.70	4	7,141	0.06%
2021/12/27	1	24.90	4	24.85	24.80	-3	7,259	-0.04%
2021/12/24	1	24.75	0	0.00	24.75	1	7,615	0.01%
2021/12/23	1	24.90	1	24.85	24.95	0	7,758	0.00%
2021/12/22	5	24.88	12	24.85	24.85	-7	7,827	-0.09%
2021/12/21	8	24.97	1	25.05	25.05	7	7,840	0.09%
2021/12/20	60	25.36	6	25.48	25.35	54	7,910	0.68%
2021/12/17	2	24.80	10	24.70	24.65	-8	7,703	-0.10%
2021/12/16	0	0.00	0	24.40	24.30	0	7,643	0.00%
2021/12/15	11	24.30	0	0.00	24.30	11	7,698	0.14%
2021/12/14	1.2	24.18	1	24.40	24.20	0.2	7,866	0.00%
2021/12/13	11	24.87	11	25.15	24.80	0	8,197	0.00%
2021/12/10	6	24.69	0.3	24.65	24.65	5.7	8,217	0.07%
2021/12/09	11	24.83	2	24.63	24.55	9	8,237	0.11%
2021/12/08	10	24.41	2	24.35	24.30	8	8,224	0.10%
2021/12/07	1.1	24.01	0	0.00	24.15	1.1	8,207	0.01%
2021/12/06	6	24.00	0	0.00	24.00	6	8,202	0.07%
2021/12/03	6	24.13	0	0.00	24.10	6	8,231	0.07%
2021/12/02	4	24.10	10.1	24.10	24.15	-6.1	8,218	-0.07%
2021/12/01	1	24.40	2	24.35	24.35	-1	8,225	-0.01%
2021/11/30	6	24.50	0	0.00	24.45	6	8,237	0.07%
2021/11/29	5.1	23.99	26	24.13	24.25	-20.9	8,258	-0.25%
2021/11/26	16.2	24.65	1	24.70	24.55	15.2	8,247	0.18%
2021/11/25	0.1	25.05	1	25.00	25.00	-0.9	8,236	-0.01%
2021/11/24	53.9	25.04	56	25.04	25.05	-2.1	8,274	-0.03%
2021/11/23	34	24.97	76.1	24.87	24.80	-42.1	8,269	-0.51%
2021/11/22	6	25.03	7	25.19	25.10	-1	8,299	-0.01%
2021/11/19	10	25.25	6	25.14	25.05	4	8,309	0.05%
2021/11/18	6	25.26	7	25.16	25.45	-1	8,303	-0.01%
2021/11/17	25	24.85	0	0.00	24.80	25	8,230	0.30%
2021/11/16	32	25.15	0	0.00	25.05	32	8,189	0.39%
2021/11/15	23.3	25.03	36	25.16	25.00	-12.7	8,180	-0.16%
2021/11/12	23.7	26.45	10	26.50	26.20	13.7	8,018	0.17%
2021/11/11	11	27.18	23	27.07	27.00	-12	7,911	-0.15%
2021/11/10	14	27.03	2.8	27.24	27.05	11.2	7,949	0.14%
2021/11/09	2	27.36	11.1	27.62	27.60	-9.1	7,845	-0.12%
2021/11/08	6	27.38	2.3	27.69	27.25	3.7	7,679	0.05%
2021/11/05	8.3	27.50	14	27.58	27.35	-5.7	7,642	-0.07%
2021/11/04	2.2	27.81	23	27.90	27.90	-20.8	7,595	-0.27%
2021/11/03	33	27.80	40	27.83	28.05	-7	7,524	-0.09%
2021/11/02	50	27.54	20.2	27.41	27.75	29.8	7,250	0.41%
2021/11/01	15	26.95	83.1	26.84	27.20	-68.1	6,671	-1.02%
2021/10/29	8.1	24.70	0	0.00	24.75	8.1	6,307	0.13%
2021/10/28	20.1	24.83	4.1	25.04	25.05	16	6,756	0.24%
2021/10/27	10	24.85	3.1	24.80	24.85	6.9	6,775	0.10%
2021/10/26	0	0.00	3	25.13	25.10	-3	6,809	-0.04%
2021/10/25	7	24.88	1	25.05	25.05	6	6,845	0.09%
2021/10/22	2.4	24.95	23	25.20	24.80	-20.6	6,955	-0.30%
2021/10/21	2.2	25.75	2	25.70	25.50	0.2	7,011	0.00%
2021/10/20	14	25.91	26	26.13	26.35	-12	6,926	-0.17%
2021/10/19	16	25.10	15	25.28	25.35	1	6,833	0.01%
2021/10/18	6	25.10	10	25.82	25.20	-4	6,903	-0.06%
2021/10/15	10	25.64	17.1	25.72	25.30	-7.1	6,979	-0.10%
2021/10/14	19.1	24.70	1	24.70	24.65	18.1	6,956	0.26%
2021/10/13	3	24.73	2	24.40	24.55	1	7,165	0.01%
2021/10/12	9	25.41	20	25.21	25.30	-11	7,243	-0.15%
2021/10/08	1	26.30	3.5	25.95	25.85	-2.5	7,302	-0.03%
2021/10/07	2	26.15	6	26.19	26.10	-4	7,418	-0.05%
2021/10/06	4.2	25.82	61	25.51	25.55	-56.8	7,528	-0.75%
2021/10/05	10.1	24.90	0	0.00	25.00	10.1	7,713	0.13%
2021/10/04	8.5	25.74	8	25.44	24.80	0.5	7,782	0.01%
2021/10/01	19	27.09	28	27.30	26.15	-9	7,827	-0.11%
2021/09/30	13	26.65	12	26.84	26.75	1	7,689	0.01%
2021/09/29	1.5	26.42	1	26.20	26.55	0.5	7,694	0.01%
2021/09/27	0	0.00	11	26.20	26.35	-11	8,029	-0.14%
2021/09/24	3	25.27	3	25.20	25.20	0	8,368	0.00%
2021/09/22	1	25.00	1	25.15	25.15	0	10,530	0.00%
2021/09/17	5	26.62	0	0.00	25.95	5	11,245	0.04%
2021/09/16	9	26.97	47	27.15	26.95	-38	11,377	-0.33%
2021/09/15	0	0.00	14	26.44	26.60	-14	11,345	-0.12%
2021/09/14	4	25.71	0	0.00	25.80	4	11,464	0.03%
2021/09/13	1	26.30	14	26.16	26.20	-13	11,873	-0.11%
2021/09/10	0	0.00	1	25.50	25.60	-1	12,116	-0.01%
2021/09/09	1	25.10	0	0.00	25.30	1	12,387	0.01%
2021/09/07	17	25.60	5	25.77	25.80	12	12,853	0.09%
2021/09/06	0	0.00	6.2	25.59	25.50	-6.2	13,110	-0.05%
2021/09/03	0	0.00	30.2	26.10	26.05	-30.2	13,308	-0.23%
2021/09/02	0	0.00	7	26.24	26.25	-7	13,506	-0.05%
2021/09/01	1	26.55	41	26.37	26.30	-40	13,602	-0.29%
2021/08/31	3	26.60	28	26.47	26.55	-25	13,779	-0.18%
2021/08/30	5	26.05	15	26.31	26.05	-10	14,013	-0.07%
2021/08/27	0.7	26.05	27	25.96	26.05	-26.3	14,229	-0.18%
2021/08/26	3	25.97	7	25.64	25.55	-4	14,485	-0.03%
2021/08/25	0	0.00	1	25.50	25.70	-1	14,827	-0.01%
2021/08/24	1	25.40	1	25.20	25.35	0	15,153	0.00%
2021/08/23	1	24.95	3	25.02	25.15	-2	15,967	-0.01%
2021/08/20	4.8	24.21	33	23.95	24.25	-28.2	16,902	-0.17%
2021/08/19	1	24.10	10	24.60	24.05	-9	17,534	-0.05%
2021/08/18	6	23.80	13	24.35	25.05	-7	18,007	-0.04%
2021/08/17	5	24.56	10	24.53	24.20	-5	18,263	-0.03%
2021/08/16	43.1	25.19	32	24.77	24.75	11.1	18,509	0.06%
2021/08/13	2	26.15	3.2	26.15	26.10	-1.2	18,716	-0.01%
2021/08/12	23	26.85	13	26.91	26.95	10	19,189	0.05%
2021/08/11	29	26.87	19	26.66	26.65	10	20,136	0.05%
2021/08/10	13	27.87	8	27.50	27.45	5	20,604	0.02%
2021/08/09	0	0.00	60	28.45	28.20	-60	21,128	-0.28%
2021/08/06	20	28.18	12	28.07	28.05	8	21,907	0.04%
2021/08/05	45	28.23	50	28.23	28.15	-5	22,721	-0.02%
2021/08/04	16	28.88	19	28.73	28.70	-3	23,284	-0.01%
2021/08/03	18	29.14	11	29.25	29.20	7	24,071	0.03%
2021/08/02	4	27.65	0	0.00	27.90	4	24,733	0.02%
2021/07/30	3	27.75	0	0.00	27.20	3	25,744	0.01%
2021/07/29	0	0.00	4	27.18	27.55	-4	28,156	-0.01%
2021/07/28	2	26.83	2.2	27.02	27.00	-0.2	29,707	0.00%
2021/07/27	7	28.16	6	27.93	27.75	1	30,748	0.00%
2021/07/26	1	27.75	5	27.65	27.70	-4	31,611	-0.01%
2021/07/23	0	0.00	6	27.60	27.70	-6	33,122	-0.02%
2021/07/22	4	27.18	20	27.15	27.05	-16	34,888	-0.05%
2021/07/21	29	27.63	9	27.26	27.25	20	36,962	0.05%
2021/07/20	9	28.17	28	28.39	28.10	-19	38,096	-0.05%
2021/07/19	72	29.18	18	29.22	28.95	54	39,502	0.14%
2021/07/16	43	28.93	17	28.93	28.90	26	41,385	0.06%
2021/07/15	19	28.37	10	28.29	28.95	9	41,753	0.02%
2021/07/14	44	28.00	19	27.90	27.80	25	42,839	0.06%
2021/07/13	60	28.79	3	28.27	28.30	57	43,760	0.13%
2021/07/12	37.2	29.35	58.1	29.41	29.15	-20.9	44,544	-0.05%
2021/07/09	50.4	28.74	7	28.80	28.80	43.4	44,484	0.10%
2021/07/08	26.1	28.79	7	28.90	29.30	19.1	44,900	0.04%
2021/07/07	19	28.65	16	28.50	28.40	3	45,354	0.01%
2021/07/06	11	29.42	8	29.19	29.10	3	46,245	0.01%
2021/07/05	13	29.46	5	29.64	29.55	8	46,413	0.02%
2021/07/02	22	29.99	46	30.02	29.65	-24	46,846	-0.05%
2021/07/01	72	29.89	67	30.12	29.50	5	47,282	0.01%
2021/06/30	114	30.84	130.1	31.09	30.50	-16.1	46,959	-0.03%	大買/大賣/
2021/06/29	163	30.99	132.1	30.86	31.30	30.9	46,253	0.07%	大買/大賣/
2021/06/28	49	29.55	46	29.35	29.90	3	44,851	0.01%
2021/06/25	44.1	28.62	159	28.70	28.20	-115	44,130	-0.26%	大賣/鉅額交易
2021/06/24	107	28.44	20	28.37	28.45	87	44,060	0.20%	大買/
2021/06/23	13	27.48	15	27.45	27.45	-2	43,780	0.00%
2021/06/22	9	27.89	5	27.74	27.70	4	43,618	0.01%
2021/06/21	27	26.54	25	26.89	26.75	2	43,200	0.00%
2021/06/18	70	27.86	20	27.55	27.55	50	42,998	0.12%
2021/06/17	10	28.11	5	28.58	28.45	5	42,814	0.01%
2021/06/16	54	29.21	32	29.06	28.35	22	42,749	0.05%
2021/06/15	30	29.06	48	29.18	29.20	-18	42,399	-0.04%
2021/06/11	30	28.75	19	29.13	28.40	11	42,182	0.03%
2021/06/09	3	28.87	4	28.60	28.50	-1	41,841	0.00%
2021/06/08	27	29.19	29	29.16	28.95	-2	41,819	0.00%
2021/06/07	14	28.98	26	28.45	29.00	-12	41,699	-0.03%
2021/06/04	22	29.04	59	28.92	28.70	-37	41,580	-0.09%
2021/06/03	42	29.82	23	29.86	29.65	19	41,396	0.05%
2021/06/02	40	29.63	27	29.65	29.65	13	41,181	0.03%
2021/06/01	47	29.05	50.2	29.09	29.15	-3.2	40,922	-0.01%
2021/05/31	83.2	29.62	118	29.98	29.30	-34.8	40,676	-0.09%	大賣/
2021/05/28	90.1	28.48	172	28.32	28.25	-81.9	40,142	-0.20%	大賣/
2021/05/27	132	27.24	80	27.00	26.90	52	39,266	0.13%	大買/
2021/05/26	27	26.31	61	26.27	26.80	-34	38,735	-0.09%
2021/05/25	54.1	25.84	28	25.60	25.80	26.1	38,339	0.07%
2021/05/24	5	25.17	3	25.80	25.65	2	38,199	0.01%
2021/05/21	15	24.71	47	25.16	25.30	-32	38,032	-0.08%
2021/05/20	53.1	24.97	28	25.15	24.55	25.1	37,934	0.07%
2021/05/19	51	25.61	9	25.61	25.90	42	37,474	0.11%
2021/05/18	49	23.72	45.2	23.68	24.30	3.9	36,681	0.01%
2021/05/17	39.2	22.42	35.3	22.64	22.10	3.8	36,245	0.01%
2021/05/14	75	25.48	92.4	25.30	24.55	-17.4	35,672	-0.05%
2021/05/13	149.2	25.59	89	25.71	25.35	60.1	34,903	0.17%	大買/
2021/05/12	129.1	28.67	29	28.94	28.15	100.1	34,109	0.29%	大買/
2021/05/11	138	32.40	118	32.61	31.25	20	33,480	0.06%	大買/大賣/
2021/05/10	64	34.77	128.6	34.67	34.70	-64.6	32,591	-0.20%	大賣/
2021/05/07	249	34.05	236.2	33.63	33.40	12.9	31,538	0.04%	大買/大賣/
2021/05/06	262	35.28	130.2	34.69	34.10	131.8	30,530	0.43%	大買/大賣/鉅額交易
2021/05/05	66	33.55	60.3	33.64	34.10	5.7	28,108	0.02%
2021/05/04	62.1	31.15	145.2	30.98	31.00	-83.1	26,584	-0.31%	大賣/
2021/05/03	156	34.45	163	34.49	33.00	-7	25,599	-0.03%	大買/大賣/
2021/04/29	222.8	34.52	222.3	34.30	34.50	0.5	25,240	0.00%	大買/大賣/
2021/04/28	133.8	34.56	124.7	35.15	35.30	9.1	23,841	0.04%	大買/大賣/
2021/04/27	111.9	31.24	155.2	31.73	32.45	-43.3	22,174	-0.20%	大買/大賣/
2021/04/26	72.1	28.96	78.5	28.94	29.65	-6.4	20,154	-0.03%
2021/04/23	327.4	27.65	251.2	27.25	27.00	76.2	19,023	0.40%	大買/大賣/
2021/04/22	144	26.51	346.3	26.56	27.10	-202.3	17,660	-1.15%	大買/大賣/鉅額交易
2021/04/21	31	24.98	74	25.03	24.90	-43	15,604	-0.28%
2021/04/20	138	24.81	167	25.00	25.00	-29	15,167	-0.19%	大買/大賣/
2021/04/19	141	24.19	135.2	24.55	24.95	5.8	14,057	0.04%	大買/大賣/
2021/04/16	156	22.33	158	22.46	22.70	-2	13,045	-0.02%	大買/大賣/
2021/04/15	27	20.98	35.2	21.23	21.15	-8.2	12,194	-0.07%
2021/04/14	60	20.99	13	21.12	20.70	47	12,258	0.38%
2021/04/13	121	21.98	62	21.93	21.60	59	11,966	0.49%	大買/
2021/04/12	74.1	21.68	117.3	22.31	22.20	-43.2	11,508	-0.38%	大賣/
2021/04/09	33	20.63	32.5	20.58	20.55	0.5	10,573	0.00%
2021/04/08	85.3	21.33	29	21.32	21.10	56.3	10,310	0.55%
2021/04/07	77	20.52	51	20.69	21.00	26	9,823	0.26%
2021/04/06	4	19.88	17	19.92	19.80	-13	9,588	-0.14%
2021/04/01	5	19.75	3	19.75	19.70	2	9,580	0.02%
2021/03/31	1	19.75	0	0.00	19.80	1	9,645	0.01%
2021/03/30	0	0.00	18	19.77	19.75	-18	9,716	-0.19%
2021/03/29	28	19.96	15	19.92	19.90	13	9,995	0.13%
2021/03/26	30	19.38	14	19.48	19.60	16	10,000	0.16%
2021/03/25	5	19.23	0	0.00	19.10	5	10,195	0.05%
2021/03/24	23	19.22	0	0.00	19.25	23	10,302	0.22%
2021/03/23	30	19.35	100	19.38	19.30	-70	10,399	-0.67%
2021/03/22	6	19.68	13	19.62	19.75	-7	10,461	-0.07%
2021/03/19	17	19.25	11	19.24	19.25	6	10,574	0.06%
2021/03/18	22	19.51	5	19.50	19.45	17	10,689	0.16%
2021/03/17	33	19.53	0	0.00	19.45	33	10,864	0.30%
2021/03/16	0	19.80	3	19.72	19.65	-3	11,078	-0.03%
2021/03/15	5	19.85	5	19.91	19.75	0	11,333	0.00%
2021/03/12	5	19.77	3	19.68	19.70	2	11,609	0.02%
2021/03/11	4	19.41	10	19.50	19.35	-6	11,871	-0.05%
2021/03/10	17	19.56	4	19.50	19.50	13	11,945	0.11%
2021/03/09	6	19.02	5	19.20	19.00	1	12,019	0.01%
2021/03/08	8	19.36	2	19.20	19.20	6	12,130	0.05%
2021/03/05	18	19.77	16	19.32	19.30	2	12,435	0.02%
2021/03/04	19	20.07	3	20.03	20.05	16	12,882	0.12%
2021/03/03	38	20.42	20	20.33	20.20	18	13,743	0.13%
2021/03/02	13	20.17	2	19.70	19.70	11	13,676	0.08%
2021/02/26	1	20.25	3	20.05	20.05	-2	14,145	-0.01%
2021/02/25	3	20.10	12.3	20.17	20.10	-9.3	14,217	-0.07%
2021/02/24	1	20.15	17	20.14	20.00	-16	14,252	-0.11%
2021/02/23	10	20.04	26	20.11	20.00	-16	14,186	-0.11%
2021/02/22	5	19.95	3	20.00	20.10	2	14,303	0.01%
2021/02/19	11	19.54	3	19.65	19.65	8	14,180	0.06%
2021/02/18	8	19.46	13	19.63	19.60	-5	14,283	-0.04%
2021/02/17	6	19.08	5	19.14	19.25	1	14,352	0.01%
2021/02/05	0	0.00	5	18.55	18.50	-5	14,434	-0.03%
2021/02/04	13	18.50	11	18.60	18.60	2	14,728	0.01%
2021/02/03	8	18.46	1	18.65	18.10	7	14,892	0.05%
2021/02/02	1.2	18.28	5	18.28	18.30	-3.8	15,281	-0.02%
2021/02/01	6.2	17.56	3	18.00	18.00	3.2	15,529	0.02%
2021/01/29	4.4	18.28	1	18.45	18.00	3.4	15,765	0.02%
2021/01/28	1	18.30	0	0.00	18.15	1	16,275	0.01%
2021/01/27	7	18.69	1	18.75	18.60	6	16,530	0.04%
2021/01/26	3	18.97	6	18.83	18.80	-3	16,971	-0.02%
2021/01/25	3	19.03	17	19.06	19.25	-14	17,313	-0.08%
2021/01/22	105.4	19.21	16	19.08	19.20	89.4	17,522	0.51%	大買/
2021/01/21	0	0.00	2	17.50	18.10	-2	17,231	-0.01%
2021/01/20	1	17.40	2	17.40	17.35	-1	17,754	-0.01%
2021/01/19	4	18.59	1	18.45	18.35	3	18,033	0.02%
2021/01/18	11	17.90	2	18.13	18.00	9	18,167	0.05%
2021/01/15	9	17.99	36	18.02	17.85	-27	18,560	-0.15%
2021/01/14	3	18.68	3	18.70	18.65	0	18,778	0.00%
2021/01/13	2	18.70	19	18.69	18.70	-17	18,975	-0.09%
2021/01/12	2	18.68	10	18.90	18.60	-8	19,213	-0.04%
2021/01/08	7	19.15	14	18.97	18.90	-7	20,718	-0.03%
2021/01/07	4	19.56	2.1	19.40	19.45	1.9	22,688	0.01%
2021/01/06	109	18.72	5.1	18.96	18.70	103.9	24,370	0.43%	大買/鉅額交易
2021/01/05	4	19.53	16.2	19.52	19.45	-12.2	25,785	-0.05%
2021/01/04	5	19.79	10.2	19.82	19.70	-5.2	27,448	-0.02%
2020/12/31	3.2	20.20	2	20.15	20.10	1.2	28,462	0.00%
2020/12/30	8	20.33	0	0.00	20.30	8	28,741	0.03%
2020/12/29	18	20.71	29	20.65	20.45	-11	29,676	-0.04%
2020/12/28	6	20.21	12	20.15	20.15	-6	29,606	-0.02%
2020/12/25	7	20.15	13	20.17	20.20	-6	29,736	-0.02%
2020/12/24	2	20.35	0.1	20.05	20.05	1.9	30,004	0.01%
2020/12/23	12.1	20.13	9.4	20.22	20.20	2.7	30,378	0.01%
2020/12/22	15.9	20.15	4	19.79	19.60	11.9	30,648	0.04%
2020/12/21	45	20.38	13.1	20.34	20.35	31.9	30,718	0.10%
2020/12/18	9	19.99	3	19.85	19.80	6	30,755	0.02%
2020/12/17	7	19.71	10	19.65	19.75	-3	30,826	-0.01%
2020/12/16	0	0.00	8	19.99	19.95	-8	30,903	-0.03%
2020/12/15	38	20.35	23	19.79	19.70	15	31,315	0.05%
2020/12/14	10	20.06	5	20.00	20.30	5	31,321	0.02%
2020/12/11	21	20.24	0	0.00	20.05	21	31,531	0.07%
2020/12/10	9	20.91	21.1	20.66	20.50	-12.1	32,173	-0.04%
2020/12/09	38	20.68	5	20.94	20.55	33	32,638	0.10%
2020/12/08	58	21.34	25	21.14	20.95	33	34,293	0.10%
2020/12/07	11	21.07	24	21.01	20.85	-13	34,691	-0.04%
2020/12/04	4	20.76	1	20.70	20.65	3	35,454	0.01%
2020/12/03	6	20.83	26	20.59	20.60	-20	36,695	-0.05%
2020/12/02	11	20.72	27	20.63	20.60	-16	37,887	-0.04%
2020/12/01	29	21.04	38	20.98	20.85	-9	38,339	-0.02%
2020/11/30	53	21.45	51.1	21.42	21.35	1.9	38,761	0.01%
2020/11/27	22	20.60	72	20.66	20.80	-50	38,628	-0.13%
2020/11/26	19	20.12	5	19.80	19.85	14	38,010	0.04%
2020/11/25	55	19.96	48	20.09	19.90	7	38,502	0.02%
2020/11/24	13	19.38	3	19.40	19.45	10	38,115	0.03%
2020/11/23	0	0.00	12	19.18	19.15	-12	38,060	-0.03%
2020/11/20	2	18.98	22	18.99	19.00	-20	38,056	-0.05%
2020/11/19	27	19.21	17	19.13	19.20	10	38,234	0.03%
2020/11/18	1	18.80	2	18.88	18.85	-1	38,335	0.00%
2020/11/17	7	19.14	7	19.04	18.90	0	38,556	0.00%
2020/11/16	20	19.01	2.1	19.10	18.85	18	38,716	0.05%
2020/11/13	10	19.08	31	18.87	19.35	-21	39,033	-0.05%
2020/11/12	7	18.89	54	18.91	18.70	-47	39,568	-0.12%
2020/11/11	12	19.23	9	19.24	19.20	3	39,631	0.01%
2020/11/10	29	19.53	29.2	19.50	19.20	-0.2	39,666	0.00%
2020/11/09	27	20.14	2	20.20	20.10	25	39,412	0.06%
2020/11/06	29.1	20.23	20.1	20.15	20.15	9	39,594	0.02%
2020/11/05	32	20.62	43	20.49	20.45	-11	40,590	-0.03%
2020/11/04	12	20.36	23	20.15	20.05	-11	40,637	-0.03%
2020/11/03	39	20.52	30	20.61	20.45	9	41,046	0.02%
2020/11/02	4	19.74	23	19.89	19.95	-19	40,889	-0.05%
2020/10/30	7	20.74	23	20.75	20.10	-16	40,665	-0.04%
2020/10/29	4.3	20.52	16	20.30	20.60	-11.7	41,076	-0.03%
2020/10/28	55	21.03	274	20.69	20.60	-219	41,354	-0.53%	大賣/鉅額交易
2020/10/27	35	20.71	37	20.46	20.45	-2	40,705	0.00%
2020/10/26	29	20.91	57.9	20.88	20.60	-28.9	40,295	-0.07%
2020/10/23	104	20.81	71	21.06	20.85	33	40,027	0.08%	大買/
2020/10/22	11	20.90	22	20.77	20.60	-11	39,509	-0.03%
2020/10/21	37	20.76	11	20.78	20.55	26	39,134	0.07%
2020/10/20	40	20.76	37	20.77	20.85	3	38,902	0.01%
2020/10/19	160	20.97	178	21.05	21.10	-18	38,609	-0.05%	大買/大賣/
2020/10/16	197.2	20.94	220	21.16	20.60	-22.9	37,892	-0.06%	大買/大賣/
2020/10/15	582.2	21.52	719.3	21.74	21.85	-137.1	37,047	-0.37%	大買/大賣/鉅額交易
2020/10/14	230	20.93	239.2	21.03	21.00	-9.2	34,946	-0.03%	大買/大賣/
2020/10/13	132	20.14	87	20.15	20.00	45	32,964	0.14%	大買/
2020/10/12	290	19.53	420.5	19.98	20.45	-130.5	31,353	-0.42%	大買/大賣/鉅額交易
2020/10/08	411.5	18.55	457	18.55	18.60	-45.5	29,686	-0.15%	大買/大賣/
2020/10/07	20	17.83	14	18.03	17.85	6	28,511	0.02%
2020/10/06	84	17.84	94	18.11	17.80	-10	28,220	-0.04%
2020/10/05	37	17.33	29	17.38	17.55	8	27,286	0.03%
2020/09/30	21	17.00	25	17.14	17.10	-4	27,209	-0.01%
2020/09/29	19	16.93	13	17.35	16.80	6	27,101	0.02%
2020/09/28	6	17.13	12	17.03	17.00	-6	26,757	-0.02%
2020/09/25	18	16.41	12	16.76	16.10	6	26,283	0.02%
2020/09/24	20	16.96	42	16.93	16.75	-22	25,687	-0.09%
2020/09/23	12.1	17.10	15	16.91	17.05	-2.9	25,407	-0.01%
2020/09/22	4	16.85	1	16.70	16.85	3	25,149	0.01%
2020/09/21	5	16.91	12	16.90	16.85	-7	25,138	-0.03%
2020/09/18	41	17.26	54	17.28	17.00	-13	24,931	-0.05%
2020/09/17	34	17.05	11	16.96	17.00	23	24,366	0.09%
2020/09/16	39	17.02	28.2	16.90	17.05	10.8	24,148	0.04%
2020/09/15	123	17.25	108.3	17.35	17.00	14.7	23,753	0.06%	大買/大賣/
2020/09/14	90	16.85	56	16.72	16.60	34	22,933	0.15%
2020/09/11	191	17.86	173.4	17.92	17.45	17.6	22,205	0.08%	大買/大賣/
2020/09/10	66	16.96	141	17.04	17.05	-75	20,392	-0.37%	大賣/
2020/09/09	96	16.54	71	16.70	16.80	25	19,644	0.13%
2020/09/08	99	16.65	76	16.33	16.05	23	18,507	0.12%
2020/09/07	51	16.21	231.7	16.84	16.90	-180.7	17,118	-1.06%	大賣/鉅額交易
2020/09/04	50.2	15.55	46.1	15.37	15.40	4.1	15,736	0.03%
2020/09/03	58	15.26	123.1	15.41	15.55	-65.1	15,095	-0.43%	大賣/
2020/09/02	14	14.92	27.7	15.06	15.15	-13.7	14,301	-0.10%
2020/09/01	25	14.99	23	14.66	14.65	2	13,840	0.01%
2020/08/31	11	15.03	37	14.94	14.95	-26	13,480	-0.19%
2020/08/28	18	14.50	17	14.53	14.45	1	12,728	0.01%
2020/08/27	4	14.41	27	14.48	14.35	-23	12,568	-0.18%
2020/08/26	20	14.70	28	14.60	14.60	-8	12,399	-0.06%
2020/08/25	24	14.59	30	14.59	14.60	-6	12,238	-0.05%
2020/08/24	5	14.42	10	14.42	14.55	-5	11,913	-0.04%
2020/08/21	24	14.44	91	14.41	14.40	-67	11,655	-0.57%
2020/08/20	22	13.73	15	13.91	13.90	7	11,333	0.06%
2020/08/19	72	14.79	20	14.43	14.35	52	10,965	0.47%
2020/08/18	32	14.90	57.1	14.84	14.85	-25.1	10,457	-0.24%
2020/08/17	73	14.25	70.1	14.30	14.40	2.9	9,697	0.03%
2020/08/14	20.2	13.94	1.1	13.71	13.90	19.1	9,298	0.21%
2020/08/13	15	13.96	13	13.85	13.70	2	9,005	0.02%
2020/08/12	36	14.13	25	14.10	14.10	11	8,795	0.13%
2020/08/11	105	14.66	29	14.57	14.20	76	8,377	0.91%	大買/
2020/08/10	67	14.59	328.9	15.04	15.05	-261.9	7,094	-3.69%	大賣/鉅額交易
2020/08/07	32	13.65	110.3	13.97	13.70	-78.3	6,479	-1.21%	大賣/
2020/08/06	11	12.89	107	13.00	13.10	-96	5,856	-1.64%	大賣/
2020/08/05	5	12.71	11	12.83	12.90	-6	5,551	-0.11%
2020/08/04	59	12.87	13	12.88	12.85	46	5,409	0.85%
2020/08/03	29	12.02	53	12.11	12.30	-24	4,639	-0.52%
2020/07/31	1	11.00	0.1	11.15	11.20	0.9	4,074	0.02%
2020/07/30	10	11.10	0	0.00	11.10	10	4,377	0.23%
2020/07/27	1	11.00	1	11.05	10.95	0	4,503	0.00%
2020/07/22	5	11.20	2	11.40	11.15	3	4,464	0.07%
2020/07/20	0	0.00	2	10.90	10.95	-2	4,380	-0.05%
2020/07/17	0	0.00	2	11.05	10.95	-2	4,381	-0.05%
2020/07/16	0	0.00	52.4	11.14	11.15	-52.4	4,364	-1.20%
2020/07/15	0	0.00	6	11.43	11.25	-6	4,316	-0.14%
2020/07/13	4	11.35	0	0.00	11.25	4	4,121	0.10%
2020/07/10	2	11.20	10	11.15	11.20	-8	4,071	-0.20%
2020/07/09	5	11.55	28	11.42	11.70	-23	3,952	-0.58%
2020/07/08	11	11.15	23	11.27	11.20	-12	3,630	-0.33%
2020/07/07	20	10.90	1	10.85	10.95	19	3,524	0.54%
2020/07/03	0	0.00	3	10.85	10.85	-3	3,481	-0.09%
2020/07/02	0	0.00	45.2	10.90	10.85	-45.2	3,486	-1.30%
2020/07/01	60.6	10.90	5	10.79	10.90	55.6	3,448	1.61%
2020/06/30	24	10.90	18	10.91	10.85	6	3,416	0.18%
2020/06/24	180	10.59	0	0.00	10.55	180	3,209	5.61%	大買/鉅額交易
2020/06/23	0	0.00	5	10.50	10.55	-5	3,235	-0.15%
2020/06/22	13	10.60	0	0.00	10.65	13	3,241	0.40%
2020/06/19	100	10.60	14	10.59	10.60	86	3,280	2.62%
2020/06/18	6	10.58	0	0.00	10.60	6	3,249	0.18%
2020/06/17	8	10.81	8	10.71	10.65	0	3,227	0.00%
2020/06/15	9	10.23	5	10.35	10.25	4	3,177	0.13%
2020/06/12	0	0.00	3.6	10.22	10.25	-3.6	3,202	-0.11%
2020/06/11	2	10.35	0	0.00	10.40	2	3,232	0.06%
2020/06/10	10	10.90	0.4	10.80	10.80	9.6	3,203	0.30%
2020/06/05	0	0.00	1	10.80	10.90	-1	3,282	-0.03%
2020/06/04	0	0.00	9	10.90	10.80	-9	3,326	-0.27%
2020/06/03	0	0.00	12	10.90	10.90	-12	3,353	-0.36%
2020/06/02	10	10.70	0	0.00	10.70	10	3,320	0.30%
2020/05/29	0	0.00	2	10.85	10.80	-2	3,325	-0.06%
2020/05/28	4	10.85	35	10.79	10.75	-31	3,320	-0.93%
2020/05/27	11	10.65	14	10.65	10.60	-3	3,257	-0.09%
2020/05/26	0	0.00	7	10.60	10.60	-7	3,276	-0.21%
2020/05/25	3	10.67	3	10.67	10.70	0	3,271	0.00%
2020/05/21	3	10.55	5	10.65	10.55	-2	3,219	-0.06%
2020/05/20	15	10.78	1	10.60	10.60	14	3,208	0.44%
2020/05/19	0	0.00	2	10.80	10.75	-2	3,191	-0.06%
2020/05/18	0	0.00	7	10.80	10.75	-7	3,178	-0.22%
2020/05/15	2	10.35	0	0.00	10.40	2	3,123	0.06%
2020/05/14	1	10.50	1	10.55	10.50	0	3,102	0.00%
2020/05/13	1	11.05	0	0.00	10.95	1	3,060	0.03%
2020/05/11	0	0.00	5	10.90	10.95	-5	2,978	-0.17%
2020/05/08	1	10.70	0	0.00	10.65	1	2,932	0.03%
2020/05/07	0	0.00	1	10.70	10.65	-1	2,927	-0.03%
2020/05/06	29	10.78	43	10.93	10.60	-14	2,909	-0.48%
2020/05/05	2	10.15	7	10.34	10.65	-5	2,599	-0.19%
2020/04/30	10	9.85	0	0.00	9.85	10	2,459	0.41%
2020/04/29	2	9.58	1	9.72	9.71	1	2,468	0.04%
2020/04/28	0	0.00	6	9.53	9.49	-6	2,470	-0.24%
2020/04/21	0	0.00	101	9.02	8.96	-101	2,707	-3.73%	大賣/鉅額交易
2020/04/20	2	9.25	0	0.00	9.24	2	2,731	0.07%
2020/04/17	0	0.00	2	9.44	9.28	-2	2,856	-0.07%
2020/04/14	102	9.23	2	9.31	9.31	100	2,908	3.44%	大買/
2020/04/13	0	0.00	9	9.03	9.08	-9	2,918	-0.31%
2020/04/10	3	9.15	6	9.14	9.17	-3	2,931	-0.10%
2020/04/08	0	0.00	2	8.67	8.80	-2	2,996	-0.07%
2020/03/30	0.7	8.28	0	0.00	8.28	0.7	3,126	0.02%
2020/03/26	1	8.13	0	0.00	8.20	1	3,430	0.03%
2020/03/25	1	8.23	12	8.17	8.21	-11	3,452	-0.32%
2020/03/24	0	0.00	1	7.83	7.76	-1	3,412	-0.03%
2020/03/23	1	7.20	0	0.00	7.33	1	3,446	0.03%
2020/03/20	1	7.52	4	7.38	7.51	-3	3,451	-0.09%
2020/03/19	3.2	6.97	15	7.07	6.97	-11.8	3,423	-0.35%
2020/03/18	11	7.84	13	7.72	7.69	-2	3,353	-0.06%
2020/03/17	46	7.90	92	7.83	7.66	-46	3,319	-1.39%
2020/03/16	14	8.29	18.1	8.25	8.12	-4.1	3,266	-0.13%
2020/03/13	9	8.19	0	0.00	8.40	9	3,239	0.28%
2020/03/12	4.1	9.10	0	0.00	9.00	4.1	3,163	0.13%
2020/03/11	0	0.00	7	9.75	9.62	-7	3,108	-0.23%
2020/03/10	10	9.43	6	9.35	9.61	4	3,089	0.13%
2020/03/09	18	9.78	416	9.70	9.70	-398	3,046	-13.07%	大賣/鉅額交易
2020/03/05	5	10.14	5	10.10	10.10	0	3,005	0.00%
2020/03/04	6	10.04	0	0.00	10.05	6	3,006	0.20%
2020/03/03	1	10.20	0	0.00	10.10	1	2,978	0.03%
2020/03/02	0	0.00	1	10.05	10.05	-1	2,970	-0.04%
2020/02/27	21.1	10.25	1	10.15	10.15	20.1	2,932	0.68%
2020/02/26	0	0.00	52.3	10.35	10.40	-52.3	2,909	-1.80%
2020/02/25	3	10.37	21	10.40	10.40	-18	2,989	-0.60%
2020/02/24	14	10.51	0	0.00	10.55	14	2,975	0.47%
2020/02/19	1	10.60	2	10.73	10.70	-1	2,944	-0.03%
2020/02/18	3	10.62	2	10.63	10.60	1	2,933	0.03%
2020/02/17	2	10.60	0	0.00	10.60	2	2,931	0.07%
2020/02/14	0	0.00	1	10.80	10.75	-1	2,939	-0.03%
2020/02/13	206	10.85	82	10.78	10.80	124	2,962	4.19%	大買/鉅額交易
2020/02/12	13	10.72	0	0.00	10.75	13	2,935	0.44%
2020/02/11	1	10.75	0	0.00	10.75	1	2,913	0.03%
2020/02/10	29	10.66	0	0.00	10.70	29	2,900	1.00%
2020/02/07	22	10.85	2	11.00	10.85	20	2,894	0.69%
2020/02/06	1	11.05	2	11.10	11.05	-1	2,909	-0.03%
2020/02/05	60	11.01	0	0.00	11.00	60	2,889	2.08%
2020/02/04	1	11.15	80	11.09	11.15	-79	2,859	-2.76%
2020/02/03	2	10.88	5	10.80	10.90	-3	2,993	-0.10%
2020/01/31	6	11.23	0	0.00	11.25	6	2,950	0.20%
2020/01/30	7	11.31	51	11.01	11.05	-44	2,920	-1.51%
2020/01/20	11	12.00	2	12.00	11.95	9	2,828	0.32%
2020/01/17	1	11.95	1	12.10	12.00	0	2,792	0.00%
2020/01/16	5	12.04	8	11.96	12.00	-3	2,755	-0.11%
2020/01/15	51	11.80	40	11.84	11.80	11	2,651	0.41%
2020/01/14	30	11.90	2	11.95	11.80	28	2,591	1.08%
2020/01/13	12	11.68	5	11.77	11.85	7	2,536	0.28%
2020/01/08	0	0.00	10	11.20	11.15	-10	2,413	-0.41%
2020/01/07	5	11.25	0	0.00	11.35	5	2,391	0.21%
2020/01/06	5	11.35	0	0.00	11.25	5	2,374	0.21%
2020/01/03	20	11.46	0	0.00	11.50	20	2,340	0.85%
2020/01/02	20	11.48	12.4	11.50	11.50	7.6	2,340	0.32%
2019/12/31	0	0.00	1	11.45	11.40	-1	2,281	-0.04%
2019/12/27	0	0.00	17.2	11.15	11.25	-17.2	2,164	-0.80%
2019/12/26	2	11.05	51	11.00	11.00	-49	2,111	-2.32%
2019/12/25	1	11.05	2	10.95	11.05	-1	2,092	-0.05%
2019/12/24	78	11.36	10	11.27	11.15	68	2,058	3.30%
2019/12/23	9	10.86	1	10.85	11.10	8	1,822	0.44%
2019/12/19	7	10.75	2	10.65	10.60	5	1,671	0.30%
2019/12/18	5	10.70	10.4	10.70	10.75	-5.4	1,686	-0.32%
2019/12/16	0.6	10.50	0	0.00	10.50	0.6	1,665	0.04%
2019/12/13	20	10.50	0	0.00	10.50	20	1,768	1.13%
2019/12/10	10	10.50	0	0.00	10.55	10	1,774	0.56%
2019/12/06	20	10.45	0	0.00	10.45	20	1,775	1.13%
2019/12/04	2	10.40	0	0.00	10.50	2	1,762	0.11%
2019/12/02	50	10.60	0	0.00	10.60	50	1,804	2.77%
2019/11/27	44	10.65	10	10.70	10.70	34	1,844	1.84%
2019/11/26	150	10.75	0	0.00	10.70	150	1,834	8.18%	大買/鉅額交易
2019/11/25	3	10.75	0	0.00	10.70	3	1,822	0.16%
2019/11/22	8	10.75	38	10.75	10.70	-30	1,809	-1.66%
2019/11/19	0	0.00	2	10.55	10.60	-2	1,797	-0.11%
2019/11/15	10	10.63	0	0.00	10.65	10	1,808	0.55%
2019/11/14	1	10.65	7	10.65	10.65	-6	1,805	-0.33%
2019/11/13	5	10.70	7	10.80	10.70	-2	1,799	-0.11%
2019/11/12	11	10.66	11	10.72	10.70	0	1,778	0.00%
2019/11/07	0	0.00	11	10.60	10.60	-11	1,753	-0.63%
2019/11/05	3	10.85	0	10.65	10.65	3	1,725	0.17%
2019/11/01	2	10.60	0	0.00	10.60	2	1,706	0.12%
2019/10/31	20	10.80	5	10.75	10.65	15	1,739	0.86%
2019/10/30	20	10.50	0	0.00	10.60	20	1,578	1.27%
2019/10/29	5	10.50	0	0.00	10.45	5	1,577	0.32%
2019/10/28	0	0.00	5	10.50	10.55	-5	1,590	-0.31%
2019/10/24	0	0.00	15	10.50	10.50	-15	1,620	-0.93%
2019/10/22	7	10.51	1	10.55	10.55	6	1,641	0.37%
2019/10/21	0	0.00	1	10.55	10.60	-1	1,708	-0.06%
2019/10/18	0.6	10.60	0	0.00	10.40	0.6	1,743	0.03%
2019/10/17	0	0.00	1	10.70	10.70	-1	1,746	-0.06%
2019/10/16	2	10.85	0	0.00	10.65	2	1,764	0.11%
2019/10/15	5	10.50	0	0.00	10.55	5	1,803	0.28%
2019/10/14	0	0.00	0	10.45	10.50	0	1,877	0.00%
2019/10/09	13	10.47	0	0.00	10.50	13	1,876	0.69%
2019/10/08	5	10.60	0	0.00	10.50	5	1,881	0.27%
2019/10/02	0	0.00	1	10.75	10.70	-1	1,903	-0.05%
2019/09/26	2	10.75	0	0.00	10.75	2	1,916	0.10%
2019/09/18	0	0.00	2	10.90	10.95	-2	1,891	-0.11%
2019/09/17	2	10.50	0	0.00	10.50	2	1,807	0.11%
2019/09/09	0	0.00	1.2	10.50	10.50	-1.2	1,833	-0.06%
2019/09/04	1	10.60	4	10.68	10.60	-3	1,840	-0.16%
2019/09/03	6	10.48	4	10.38	10.45	2	1,823	0.11%
2019/08/29	0.1	10.00	1	10.00	10.00	-0.9	1,956	-0.05%
2019/08/23	11	9.78	11	9.98	10.05	0	2,175	0.00%
2019/08/20	1	10.15	0	0.00	10.10	1	2,182	0.05%
2019/08/16	2	10.00	0	0.00	10.05	2	2,244	0.09%
2019/08/15	10	9.93	0	0.00	9.95	10	2,269	0.44%
2019/08/14	2	10.00	0	0.00	10.00	2	2,387	0.08%
2019/08/13	0	0.00	1	10.20	10.05	-1	2,434	-0.04%
2019/08/08	5	10.13	0	0.00	10.20	5	2,436	0.21%
2019/08/07	0	0.00	2	10.10	10.05	-2	2,440	-0.08%
2019/08/06	18	9.98	0	0.00	10.10	18	2,453	0.73%
2019/08/05	1	10.35	0	0.00	10.30	1	2,442	0.04%
2019/08/02	3	11.03	0	0.00	11.00	3	2,428	0.12%
2019/07/29	0	0.00	3	11.25	11.30	-3	2,427	-0.12%
2019/07/26	0	0.00	12	11.15	11.25	-12	2,537	-0.47%
2019/07/24	1	11.05	10	11.03	11.00	-9	2,516	-0.36%
2019/07/23	7	11.08	2	11.15	11.05	5	2,492	0.20%
2019/07/22	4	11.21	2	11.30	11.15	2	2,425	0.08%
2019/07/19	1	11.25	1	11.35	11.35	0	2,399	0.00%
2019/07/18	1	11.35	12	11.29	11.25	-11	2,438	-0.45%
2019/07/17	1	11.35	2	11.50	11.35	-1	2,458	-0.04%
2019/07/15	0	0.00	3	11.15	11.15	-3	2,353	-0.13%
2019/07/11	1	11.15	0	0.00	11.05	1	2,374	0.04%
2019/07/09	4	11.06	1	11.10	11.15	3	2,377	0.13%
2019/07/05	0	0.00	4	11.05	11.00	-4	2,407	-0.17%
2019/07/04	10	11.00	0	0.00	11.00	10	2,411	0.41%
2019/07/03	2	10.95	3	10.92	10.90	-1	2,411	-0.04%
2019/07/02	10	11.00	1	10.95	10.95	9	2,411	0.37%
2019/07/01	2	10.95	0	0.00	10.90	2	2,405	0.08%
2019/06/28	1	10.95	0	0.00	10.90	1	2,399	0.04%
2019/06/27	1	11.05	0	0.00	11.05	1	2,439	0.04%
2019/06/26	0	0.00	2	11.00	11.00	-2	2,438	-0.08%
2019/06/25	0	0.00	2	10.95	10.95	-2	2,438	-0.08%
2019/06/24	12	11.04	1	11.05	10.95	11	2,468	0.45%
2019/06/21	3	11.12	2	11.10	11.10	1	2,459	0.04%
2019/06/20	3	11.15	1	11.15	11.15	2	2,451	0.08%
2019/06/19	1	11.10	0	0.00	11.15	1	2,496	0.04%
2019/06/18	0	0.00	3	11.10	11.10	-3	2,569	-0.12%
2019/06/17	6	11.23	6	11.16	11.20	0	2,609	0.00%
2019/06/13	1	11.20	1	11.20	11.20	0	2,799	0.00%
2019/06/12	5	11.20	0	0.00	11.15	5	2,798	0.18%
2019/06/11	1	11.20	1	11.20	11.20	0	2,796	0.00%
2019/06/10	4	11.29	2	11.30	11.30	2	2,786	0.07%
2019/06/05	8	11.51	2	11.45	11.50	6	2,834	0.21%
2019/06/04	23	11.42	2	11.45	11.40	21	2,734	0.77%
2019/06/03	4	11.36	12	11.40	11.40	-8	2,631	-0.30%
2019/05/31	11	11.37	0	0.00	11.30	11	2,597	0.42%
2019/05/30	1	11.25	0	0.00	11.25	1	2,539	0.04%
2019/05/28	6	11.38	1	11.25	11.30	5	2,545	0.20%
2019/05/27	14	11.36	13	11.39	11.40	1	2,533	0.04%
2019/05/24	0	0.00	6	11.34	11.25	-6	2,488	-0.24%
2019/05/22	0	0.00	6	11.12	11.20	-6	2,452	-0.24%
2019/05/21	3	11.27	2	11.25	11.20	1	2,449	0.04%
2019/05/20	0	0.00	2	11.05	11.10	-2	2,402	-0.08%
2019/05/17	2	10.70	0	0.00	10.70	2	2,371	0.08%
2019/05/16	0	0.00	1	10.80	10.70	-1	2,490	-0.04%
2019/05/13	1	10.70	3	10.53	10.55	-2	2,860	-0.07%
2019/05/10	2	10.80	0	0.00	10.75	2	2,876	0.07%
2019/05/07	1	11.15	1	11.10	11.10	0	2,868	0.00%
2019/05/06	0	0.00	5	11.05	11.10	-5	2,869	-0.17%
2019/05/03	18	11.31	9	11.29	11.20	9	2,934	0.31%
2019/04/29	9	10.91	2	10.80	10.80	7	2,840	0.25%
2019/04/26	1	10.85	3	10.93	10.95	-2	2,835	-0.07%
2019/04/25	3	10.93	2	10.90	10.90	1	2,834	0.04%
2019/04/24	5	11.01	11	11.06	10.95	-6	2,826	-0.21%
2019/04/23	7	10.96	4	11.05	11.05	3	2,772	0.11%
2019/04/22	0	0.00	1	10.95	10.90	-1	2,732	-0.04%
2019/04/19	1	10.50	0	0.00	10.55	1	2,662	0.04%
2019/04/18	1	10.65	2	10.50	10.45	-1	2,692	-0.04%
2019/04/17	3	10.62	3	10.68	10.75	0	2,699	0.00%
2019/04/16	2	10.55	0	0.00	10.55	2	2,683	0.07%
2019/04/15	2	10.60	4	10.56	10.55	-2	2,695	-0.07%
2019/04/12	3	10.92	2	10.70	10.70	1	2,721	0.04%
2019/04/11	0	0.00	2	11.05	11.05	-2	2,684	-0.07%
2019/04/10	1	11.05	1	11.05	11.05	0	2,662	0.00%
2019/04/09	0	0.00	50	11.15	11.10	-50	2,657	-1.88%
2019/04/08	2	11.18	0	0.00	11.15	2	2,669	0.07%
2019/04/03	4	11.16	2	11.20	11.20	2	2,670	0.07%
2019/04/02	0	11.05	7	11.10	11.10	-7	2,692	-0.26%
2019/04/01	4	11.20	3	11.15	11.10	1	2,753	0.04%
2019/03/27	4	11.25	4	11.21	11.20	0	2,941	0.00%
2019/03/26	2	11.10	3	11.12	11.10	-1	2,923	-0.03%
2019/03/25	0	0.00	1	11.15	11.10	-1	2,915	-0.03%
2019/03/22	2	11.53	0	0.00	11.20	2	2,909	0.07%
2019/03/21	7	11.59	5	11.66	11.55	2	2,866	0.07%
2019/03/20	4	11.46	0	0.00	11.50	4	2,793	0.14%
2019/03/19	15	11.47	13	11.49	11.60	2	2,792	0.07%
2019/03/15	6	11.19	1	11.10	11.10	5	2,618	0.19%
2019/03/14	2	11.18	0	0.00	11.10	2	2,618	0.08%
2019/03/13	2	11.25	0	0.00	11.25	2	2,654	0.08%
2019/03/12	1	11.30	7	11.14	11.25	-6	2,645	-0.23%
2019/03/11	6	10.97	0	0.00	11.05	6	2,576	0.23%
2019/03/08	0	0.00	3	11.15	11.05	-3	2,648	-0.11%
2019/03/07	0	0.00	2	11.05	11.00	-2	2,658	-0.08%
2019/03/05	0	0.00	2	11.05	11.05	-2	2,753	-0.07%
2019/03/04	1	11.10	12	11.01	11.05	-11	2,764	-0.40%
2019/02/27	0	0.00	1	11.00	11.00	-1	2,795	-0.04%
2019/02/26	0	0.00	1	11.05	11.05	-1	2,803	-0.04%
2019/02/22	0	0.00	3	10.97	10.95	-3	2,804	-0.11%
2019/02/21	0	0.00	6	10.96	11.05	-6	2,818	-0.21%
2019/02/20	1	10.95	3	11.00	11.00	-2	2,822	-0.07%
2019/02/19	22	11.12	28	11.04	11.00	-6	2,818	-0.21%
2019/02/18	2	10.93	0	0.00	10.80	2	2,767	0.07%
2019/02/15	16	11.21	13	11.29	10.95	3	2,854	0.11%
2019/02/14	14	11.08	10	11.07	11.25	4	2,748	0.15%
2019/02/13	10	11.30	75	11.20	11.25	-65	2,703	-2.40%
2019/02/12	86	10.93	61	11.11	11.25	25	2,610	0.96%
2019/02/11	15	10.38	0	0.00	10.30	15	2,373	0.63%
2019/01/29	1	10.10	0	0.00	10.25	1	2,351	0.04%
2019/01/28	1	10.15	0	0.00	10.15	1	2,373	0.04%
2019/01/24	11	10.25	12	10.20	10.20	-1	2,450	-0.04%
2019/01/22	0	0.00	3	9.86	9.87	-3	2,425	-0.12%
2019/01/21	2	9.88	0	0.00	9.86	2	2,468	0.08%
2019/01/18	1	10.00	0	0.00	9.98	1	2,513	0.04%
2019/01/16	0	0.00	2	10.03	10.00	-2	2,602	-0.08%
2019/01/15	0	0.00	1	10.05	10.05	-1	2,613	-0.04%
2019/01/11	1	10.05	0	0.00	10.10	1	2,654	0.04%
2019/01/10	2	10.23	2	10.10	10.10	0	2,675	0.00%
2019/01/09	100	10.00	0	0.00	10.15	100	2,668	3.75%
2019/01/08	0	0.00	1	9.90	9.93	-1	2,668	-0.04%
2019/01/04	61	9.85	0	0.00	9.79	61	2,742	2.22%
2019/01/03	50	9.94	2	9.94	9.91	48	2,791	1.72%
2018/12/28	15	10.23	10	10.15	10.15	5	2,833	0.18%
2018/12/27	0	0.00	5	10.22	10.15	-5	2,916	-0.17%
2018/12/26	5	10.23	0	0.00	10.15	5	2,960	0.17%
2018/12/25	7	10.41	2.2	10.30	10.30	4.8	3,263	0.15%
2018/12/24	1	10.65	6	10.74	10.65	-5	3,288	-0.15%
2018/12/22	13	10.52	8	10.59	10.70	5	3,335	0.15%
2018/12/21	12	9.97	10	9.92	9.87	2	3,217	0.06%
2018/12/20	7	9.99	2	9.94	9.94	5	3,275	0.15%
2018/12/19	2	10.20	2	10.15	10.15	0	3,415	0.00%
2018/12/18	2	10.35	0	0.00	10.25	2	3,679	0.05%
2018/12/17	2	10.45	2	10.45	10.45	0	3,711	0.00%
2018/12/14	10	10.55	5	10.55	10.55	5	3,748	0.13%
2018/12/12	0	0.00	5	10.70	10.70	-5	3,992	-0.13%
2018/12/10	0	0.00	1	10.45	10.45	-1	4,071	-0.02%
2018/12/07	2	10.53	0	0.00	10.50	2	4,099	0.05%
2018/12/04	10	11.25	10	11.05	11.05	0	4,217	0.00%
2018/12/03	10	11.15	13	11.11	11.15	-3	4,232	-0.07%
2018/11/30	2	10.85	1	10.80	10.80	1	4,168	0.02%
2018/11/29	2	11.00	2	11.00	11.00	0	4,141	0.00%
2018/11/28	2	10.78	0	0.00	10.85	2	4,072	0.05%
2018/11/27	0.1	10.95	1	10.85	10.95	-0.9	4,045	-0.02%
2018/11/26	4	10.86	4	10.83	10.80	0	4,035	0.00%
2018/11/22	0	0.00	5	11.17	11.20	-5	3,996	-0.13%
2018/11/21	10	11.18	2	11.20	11.25	8	3,994	0.20%
2018/11/19	2	11.23	0	0.00	11.25	2	4,012	0.05%
2018/11/16	2	11.33	4	11.20	11.20	-2	4,128	-0.05%
2018/11/15	5	11.29	0	0.00	11.25	5	4,127	0.12%
2018/11/14	11	11.56	3	11.38	11.45	8	4,121	0.19%
2018/11/07	0	0.00	5	11.40	11.35	-5	4,174	-0.12%
2018/11/06	0	0.00	5	11.30	11.25	-5	4,254	-0.12%
2018/11/02	0	0.00	2	11.25	11.20	-2	4,356	-0.05%
2018/11/01	5	11.04	0	0.00	11.05	5	4,378	0.11%
2018/10/30	1	10.55	1	10.60	10.60	0	4,335	0.00%
2018/10/25	0	0.00	10	10.78	10.80	-10	4,239	-0.24%
2018/10/24	1	11.50	0	0.00	11.40	1	4,206	0.02%
2018/10/19	0	0.00	2	11.65	11.65	-2	4,255	-0.05%
2018/10/18	1	11.80	1	11.75	11.70	0	4,300	0.00%
2018/10/15	3	12.10	3	12.05	12.00	0	4,320	0.00%
2018/10/12	1	11.70	2	11.65	11.90	-1	4,382	-0.02%
2018/10/11	7	11.40	11	11.40	11.45	-4	4,484	-0.09%
2018/10/09	11	12.65	1	12.85	12.60	10	4,515	0.22%
2018/10/08	2	12.65	2	12.75	12.90	0	4,520	0.00%
2018/10/05	11	12.80	10	12.74	12.70	1	4,527	0.02%
2018/10/04	2	13.15	2	13.25	13.30	0	4,519	0.00%
2018/10/03	136	13.38	15	13.52	13.35	121	4,496	2.69%	大買/鉅額交易
2018/10/02	1	13.10	7	13.14	13.15	-6	4,252	-0.14%
2018/10/01	22	13.19	28	13.20	13.25	-6	4,246	-0.14%
2018/09/28	36	13.10	37	13.11	12.95	-1	4,241	-0.02%
2018/09/27	13	13.12	10	12.90	12.90	3	4,202	0.07%
2018/09/26	36	13.31	21.8	13.20	13.15	14.2	4,190	0.34%
2018/09/25	16	13.14	23	13.26	13.15	-7	4,146	-0.17%
2018/09/20	0	0.00	27	12.56	12.40	-27	3,911	-0.69%
2018/09/19	3	12.70	5	12.70	12.65	-2	3,943	-0.05%
2018/09/18	22	12.84	2	12.70	12.40	20	3,965	0.50%
2018/09/17	15	12.32	12	12.35	12.50	3	3,943	0.08%
2018/09/14	1	12.00	1	11.95	12.05	0	3,935	0.00%
2018/09/12	3	11.80	1	12.00	11.85	2	3,979	0.05%
2018/09/07	4	12.08	9	12.05	11.75	-5	4,251	-0.12%
2018/09/06	0.1	12.00	0	0.00	12.05	0.1	4,651	0.00%
2018/09/05	1	12.20	7	12.25	12.25	-6	5,331	-0.11%
2018/08/31	1	12.25	4	12.28	12.35	-3	5,567	-0.05%
2018/08/29	2	12.40	3	12.35	12.35	-1	5,782	-0.02%
2018/08/28	0	0.00	1	12.35	12.35	-1	5,909	-0.02%
2018/08/27	4	12.30	5	12.35	12.40	-1	6,233	-0.02%
2018/08/23	23	12.78	13	12.70	12.70	10	6,664	0.15%
2018/08/17	0	0.00	3	12.33	12.15	-3	7,361	-0.04%
2018/08/16	8	12.23	0	0.00	12.25	8	7,527	0.11%
2018/08/15	1	12.50	0	0.00	12.40	1	7,579	0.01%
2018/08/13	6.1	12.66	4	12.60	12.55	2.1	7,664	0.03%
2018/08/10	5	13.24	3	13.10	13.10	2	7,667	0.03%
2018/08/08	6	13.83	0	0.00	13.75	6	7,762	0.08%
2018/08/06	0	0.00	1	13.60	13.75	-1	8,237	-0.01%
2018/07/31	0	0.00	2	13.83	13.85	-2	9,091	-0.02%
2018/07/30	0	0.00	15	13.66	13.65	-15	9,151	-0.16%
2018/07/27	2	13.63	5	13.65	13.60	-3	9,351	-0.03%
2018/07/26	1	13.65	0	0.00	13.55	1	9,606	0.01%
2018/07/25	4	13.69	3	13.75	13.75	1	10,127	0.01%
2018/07/23	0.1	13.20	10	13.25	13.25	-9.9	10,813	-0.09%
2018/07/20	4	13.60	2	13.35	13.25	2	11,292	0.02%
2018/07/19	8	13.92	3	14.10	13.85	5	11,552	0.04%
2018/07/18	21	14.06	12	13.95	13.85	9	11,902	0.08%
2018/07/17	3	13.73	4	13.81	13.80	-1	11,997	-0.01%
2018/07/16	10	13.65	12	13.50	13.45	-2	12,675	-0.02%
2018/07/13	6	13.45	1.1	13.39	13.35	4.9	13,308	0.04%
2018/07/12	0	0.00	1	13.40	13.35	-1	13,655	-0.01%
2018/07/11	1	12.90	4	12.89	13.00	-3	14,145	-0.02%
2018/07/10	0	0.00	2	13.10	12.95	-2	14,680	-0.01%
2018/07/09	0	0.00	2	12.80	12.80	-2	15,078	-0.01%
2018/07/06	4	12.29	1	12.35	12.50	3	15,444	0.02%
2018/07/05	6	12.78	9	12.85	12.70	-3	16,184	-0.02%
2018/07/04	60	12.98	10	12.85	13.05	50	17,463	0.29%
2018/07/03	9	13.14	92	13.16	13.00	-83	19,033	-0.44%
2018/07/02	51	13.74	2	13.65	13.50	49	20,309	0.24%
2018/06/29	0	0.00	81	13.70	13.80	-81	20,916	-0.39%
2018/06/28	17	13.85	1	13.65	13.65	16	21,255	0.08%
2018/06/27	11	13.96	1	14.00	13.90	10	22,255	0.04%
2018/06/26	4	13.85	5	13.59	13.60	-1	23,205	0.00%
2018/06/25	30	14.25	3	14.07	14.05	27	23,961	0.11%
2018/06/22	21	14.27	3	14.22	14.15	18	24,878	0.07%
2018/06/21	36	14.45	0	0.00	14.40	36	24,899	0.14%
2018/06/20	33	14.65	29	14.39	14.35	4	24,904	0.02%
2018/06/19	31	14.69	34	14.86	14.55	-3	24,906	-0.01%
2018/06/15	7	14.41	28	14.35	14.55	-21	24,923	-0.08%
2018/06/14	12	14.79	11	14.68	14.45	1	24,848	0.00%
2018/06/13	20	14.88	25	14.83	14.70	-5	24,440	-0.02%
2018/06/12	0	0.00	1	14.10	14.10	-1	23,812	0.00%
2018/06/11	2	14.25	12	14.30	14.20	-10	23,741	-0.04%
2018/06/08	5	14.30	1	14.30	14.25	4	23,712	0.02%
2018/06/07	4	14.45	15	14.62	14.35	-11	23,684	-0.05%
2018/06/06	8	14.65	12	14.72	14.55	-4	23,629	-0.02%
2018/06/05	5	14.70	0	0.00	14.55	5	23,579	0.02%
2018/06/04	11	15.05	31	15.02	14.90	-20	23,514	-0.09%
2018/06/01	19	14.64	30	14.84	14.80	-11	23,306	-0.05%
2018/05/31	53	14.93	26	14.70	14.55	27	23,221	0.12%
2018/05/30	87	15.02	30	14.90	14.90	57	23,023	0.25%
2018/05/29	13	14.08	19	14.14	14.10	-6	22,535	-0.03%
2018/05/28	4	13.95	0	0.00	13.90	4	22,576	0.02%
2018/05/25	7	14.12	3	14.10	14.10	4	22,941	0.02%
2018/05/24	21	14.40	20	14.31	14.20	1	22,970	0.00%
2018/05/23	60	13.99	0	0.00	13.95	60	23,027	0.26%
2018/05/22	1	14.05	4	14.15	14.10	-3	22,983	-0.01%
2018/05/21	13	14.21	13	14.20	14.20	0	22,997	0.00%
2018/05/18	61	14.23	11	14.15	14.10	50	23,043	0.22%
2018/05/17	2	14.40	2	14.25	14.25	0	23,107	0.00%
2018/05/16	13	14.57	12	14.34	14.50	1	23,085	0.00%
2018/05/15	66	14.55	43	14.72	14.70	23	23,051	0.10%
2018/05/14	1	13.95	4	14.11	14.00	-3	22,841	-0.01%
2018/05/11	5	14.41	5	14.25	14.20	0	22,794	0.00%
2018/05/10	25	14.42	36	14.27	14.05	-11	22,677	-0.05%
2018/05/09	58	14.39	25	14.53	14.55	33	22,549	0.15%
2018/05/08	26	14.14	11	13.85	13.80	15	22,331	0.07%
2018/05/07	1	14.20	4	14.19	14.20	-3	22,303	-0.01%
2018/05/04	15	14.53	21	14.34	14.40	-6	22,270	-0.03%
2018/05/03	20	14.24	6	14.42	14.10	14	22,104	0.06%
2018/05/02	40	15.14	29	14.83	14.80	11	22,036	0.05%
2018/04/30	21	15.47	14	15.66	15.80	7	21,551	0.03%
2018/04/27	3	14.80	18	14.89	14.95	-15	21,151	-0.07%
2018/04/26	32	14.83	15	15.15	14.75	17	21,133	0.08%
2018/04/25	10	15.65	19	15.34	15.70	-9	20,731	-0.04%
2018/04/24	3	15.33	11	15.35	15.15	-8	20,593	-0.04%
2018/04/23	4	16.44	6	16.27	16.10	-2	20,318	-0.01%
2018/04/20	40	16.82	35.1	16.72	16.40	4.9	20,316	0.02%
2018/04/19	42	16.53	32	16.63	16.45	10	20,016	0.05%
2018/04/18	34	16.22	43.1	16.27	16.10	-9.1	20,022	-0.05%
2018/04/17	16	16.19	32	16.20	16.00	-16	21,850	-0.07%
2018/04/16	58	16.34	42	16.20	16.10	16	22,218	0.07%
2018/04/13	18	16.07	17	16.01	15.90	1	22,585	0.00%
2018/04/12	33.2	16.16	62	15.96	15.95	-28.8	22,255	-0.13%
2018/04/11	230	16.32	41.2	16.49	16.65	188.8	21,929	0.86%	大買/鉅額交易
2018/04/10	294	16.64	76	16.47	16.15	218	21,196	1.03%	大買/鉅額交易
2018/04/09	175	17.40	199.2	17.76	17.90	-24.2	19,983	-0.12%	大買/大賣/
2018/04/03	29	16.31	77	16.51	16.70	-48	18,537	-0.26%
2018/04/02	7	15.72	21	15.87	15.55	-14	17,694	-0.08%
2018/03/31	35	15.37	65.1	15.32	15.10	-30.1	17,151	-0.18%
2018/03/30	103.4	15.69	144	15.96	15.25	-40.7	16,948	-0.24%	大買/大賣/
2018/03/29	50	14.69	63.2	14.91	15.00	-13.2	15,991	-0.08%
2018/03/28	18	14.41	113	14.51	14.10	-95	15,053	-0.63%	大賣/
2018/03/27	50	13.99	101	14.10	14.10	-51	14,266	-0.36%	大賣/
2018/03/23	30	12.75	3	12.80	12.85	27	13,663	0.20%
2018/03/22	2	13.35	0	0.00	13.05	2	14,101	0.01%
2018/03/21	10	13.49	42	13.55	13.45	-32	14,098	-0.23%
2018/03/16	0	0.00	4	13.04	12.95	-4	14,312	-0.03%
2018/03/15	1	12.95	2	12.95	12.95	-1	14,596	-0.01%
2018/03/14	6	12.95	1	12.95	12.90	5	14,940	0.03%
2018/03/13	11	13.00	3	13.13	13.00	8	15,727	0.05%
2018/03/12	5	12.92	0	0.00	12.85	5	16,159	0.03%
2018/03/09	22	13.01	1	12.95	12.95	21	16,574	0.13%
2018/03/08	3	13.28	1	13.35	13.20	2	17,110	0.01%
2018/03/07	7	13.25	1	13.60	13.05	6	17,678	0.03%
2018/03/06	2	13.65	0	0.00	13.50	2	18,586	0.01%
2018/03/05	2	13.90	2	13.88	13.55	0	19,631	0.00%
2018/03/02	12	14.09	12	13.98	13.90	0	20,530	0.00%
2018/03/01	12	14.05	11	14.20	14.00	1	21,225	0.00%
2018/02/27	3	14.08	17	14.08	14.00	-14	21,425	-0.07%
2018/02/26	1	13.60	0	0.00	13.55	1	21,188	0.00%
2018/02/23	1	13.75	14	13.68	13.70	-13	21,268	-0.06%
2018/02/22	0	0.00	5	12.90	12.95	-5	21,431	-0.02%
2018/02/21	5	13.20	1	13.00	13.00	4	21,854	0.02%
2018/02/12	10	12.60	1	12.60	12.60	9	21,895	0.04%
2018/02/09	4	11.31	2	11.90	12.40	2	22,394	0.01%
2018/02/07	0	0.00	1	12.35	12.50	-1	22,386	0.00%
2018/02/06	225	12.24	1	11.90	11.80	224	22,465	1.00%	大買/鉅額交易
2018/02/05	7	12.90	1	13.10	13.05	6	22,689	0.03%
2018/02/02	2	13.50	2	13.40	13.40	0	23,266	0.00%
2018/02/01	0	0.00	2	13.48	13.45	-2	23,966	-0.01%
2018/01/31	3	13.10	6	13.05	13.30	-3	23,942	-0.01%
2018/01/30	2	13.40	3	13.23	13.15	-1	23,941	0.00%
2018/01/29	0	0.00	2	13.50	13.50	-2	23,884	-0.01%
2018/01/26	5.6	13.60	0	0.00	13.60	5.6	23,907	0.02%
2018/01/25	8	13.95	17	13.86	13.70	-9	23,955	-0.04%
2018/01/24	3	13.58	5	13.60	13.60	-2	23,884	-0.01%
2018/01/23	9	13.76	10.1	13.76	13.75	-1.1	23,935	0.00%
2018/01/22	38	13.69	60	13.67	13.65	-22	24,033	-0.09%
2018/01/19	12.6	14.09	8	14.08	14.15	4.6	24,310	0.02%
2018/01/18	10	14.21	22	14.23	14.00	-12	24,664	-0.05%
2018/01/17	7	14.31	17	14.35	14.25	-10	24,934	-0.04%
2018/01/16	10	14.46	3	14.52	14.55	7	24,889	0.03%
2018/01/15	65	14.36	30	14.48	14.20	35	24,884	0.14%
2018/01/12	42	15.01	14	15.17	14.85	28	24,415	0.11%
2018/01/11	94	15.35	91	15.71	14.80	3	23,839	0.01%
2018/01/10	42	14.71	36	14.92	15.00	6	21,688	0.03%
2018/01/09	43	14.14	54	14.28	14.25	-11	20,880	-0.05%
2018/01/08	28	13.86	35	13.75	13.60	-7	20,377	-0.03%
2018/01/05	15	13.58	15	13.65	13.55	0	20,271	0.00%
2018/01/04	14	13.76	15	13.83	13.65	-1	20,210	0.00%
2018/01/03	29	13.76	10	13.65	13.70	19	20,244	0.09%
2018/01/02	46	14.03	28	13.89	13.75	18	20,170	0.09%