大亞 (1609)-元大-汐止券商分點個股進出

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－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	150.4	58.12	150	58.33	57.60	0.4	60,379	0.00%	大買/大賣/
2024/04/26	124	60.77	102.4	60.89	60.00	21.6	59,620	0.04%	大買/大賣/
2024/04/25	141.3	60.81	145.7	60.91	60.90	-4.4	58,696	-0.01%	大買/大賣/
2024/04/24	200.2	60.26	328.7	59.91	60.50	-128.5	57,532	-0.22%	大買/大賣/鉅額交易
2024/04/23	263.3	58.27	197	58.34	57.60	66.3	55,336	0.12%	大買/大賣/
2024/04/22	260.3	62.32	460.5	60.49	57.80	-200.3	53,268	-0.38%	大買/大賣/鉅額交易
2024/04/19	872.3	65.01	685.9	64.55	64.20	186.4	51,577	0.36%	大買/大賣/鉅額交易
2024/04/18	168	63.32	218.1	63.80	64.70	-50.1	45,068	-0.11%	大買/大賣/
2024/04/17	202	57.47	190.7	58.09	58.90	11.3	42,476	0.03%	大買/大賣/
2024/04/16	458.8	55.30	331.4	55.24	53.60	127.5	40,749	0.31%	大買/大賣/鉅額交易
2024/04/15	226.2	55.01	205.6	55.07	55.60	20.6	36,988	0.06%	大買/大賣/
2024/04/12	123	47.84	231.2	49.09	50.60	-108.2	34,024	-0.32%	大買/大賣/鉅額交易
2024/04/11	177.6	46.52	92.1	46.76	46.00	85.5	32,414	0.26%	大買/
2024/04/10	219.4	46.90	203.4	46.69	46.70	16	31,471	0.05%	大買/大賣/
2024/04/09	239.7	44.72	166.6	45.23	45.55	73.2	29,793	0.25%	大買/大賣/
2024/04/08	46	42.84	62.6	43.02	43.10	-16.6	28,049	-0.06%
2024/04/03	22.1	42.07	14.1	41.50	41.15	8	27,536	0.03%
2024/04/02	42.5	42.14	55.7	42.02	41.75	-13.3	27,355	-0.05%
2024/04/01	21	43.00	74.2	42.94	42.60	-53.2	27,068	-0.20%
2024/03/29	50.6	43.34	100.2	43.29	43.00	-49.6	26,844	-0.18%
2024/03/28	75	44.83	81.2	44.91	44.20	-6.2	26,243	-0.02%
2024/03/27	147.6	44.98	124.2	44.96	44.05	23.4	25,546	0.09%	大買/大賣/
2024/03/26	313.9	45.40	296.2	45.49	43.80	17.7	24,475	0.07%	大買/大賣/
2024/03/25	485.5	44.64	307.5	44.64	45.40	178	22,208	0.80%	大買/大賣/鉅額交易
2024/03/22	86.3	41.31	195.9	41.97	42.45	-109.6	18,720	-0.59%	大賣/鉅額交易
2024/03/21	26	38.12	84.8	38.41	38.60	-58.8	16,948	-0.35%
2024/03/20	19	37.80	10	37.68	37.35	9	16,636	0.05%
2024/03/19	17.3	38.56	4.3	38.56	38.10	13.1	16,490	0.08%
2024/03/18	19	38.37	15	38.44	38.45	4	16,303	0.02%
2024/03/15	36	37.92	53.3	37.97	37.95	-17.3	16,333	-0.11%
2024/03/14	81.4	38.36	63	38.48	37.85	18.4	16,455	0.11%
2024/03/13	14	37.34	76.2	37.14	36.85	-62.2	15,554	-0.40%
2024/03/12	3	36.55	86	37.27	37.20	-83	16,240	-0.51%
2024/03/11	21	35.97	20.1	36.13	36.30	0.9	16,078	0.01%
2024/03/08	75.1	36.19	28	36.34	36.05	47.1	16,116	0.29%
2024/03/07	60.1	37.19	21.1	36.83	36.70	39	16,013	0.24%
2024/03/06	109.8	38.17	94.1	38.29	37.50	15.7	15,653	0.10%	大買/
2024/03/05	28	36.64	1	36.55	36.35	27	14,187	0.19%
2024/03/04	25	37.37	39	37.43	36.95	-14	14,009	-0.10%
2024/03/01	45.1	37.85	54	37.47	37.85	-9	13,745	-0.07%
2024/02/29	14.1	36.55	39	37.02	37.50	-24.9	13,258	-0.19%
2024/02/27	7	36.12	25	35.90	35.65	-18	12,912	-0.14%
2024/02/26	36.2	36.91	23.6	36.92	36.45	12.6	12,829	0.10%
2024/02/23	2	36.67	14	36.75	36.25	-12	12,302	-0.10%
2024/02/22	19.1	36.40	21	36.54	36.40	-1.9	12,200	-0.02%
2024/02/21	0	0.00	24.5	36.22	36.15	-24.5	12,059	-0.20%
2024/02/20	10	36.30	33.8	36.53	35.90	-23.8	12,000	-0.20%
2024/02/19	16	36.49	11	36.47	36.30	5	11,892	0.04%
2024/02/16	3.2	35.42	112.1	35.98	35.90	-108.9	11,753	-0.93%	大賣/鉅額交易
2024/02/15	1	35.10	12	35.18	35.25	-11	11,571	-0.10%
2024/02/05	1.2	34.51	2	34.50	34.50	-0.8	11,525	-0.01%
2024/02/02	14	35.29	2	34.80	34.80	12	11,490	0.10%
2024/02/01	7	35.08	14	35.29	35.40	-7	11,408	-0.06%
2024/01/30	12	35.18	5	35.14	34.90	7	11,431	0.06%
2024/01/29	41	34.73	6	34.78	34.80	35	11,439	0.31%
2024/01/26	1	34.55	0	34.95	34.60	1	11,464	0.01%
2024/01/25	15	35.07	0	35.10	34.85	15	11,468	0.13%
2024/01/24	43	35.36	13	35.50	35.35	30	11,461	0.26%
2024/01/23	37.2	35.47	7	35.47	35.40	30.2	11,477	0.26%
2024/01/22	14	35.12	19	35.28	35.35	-5	11,439	-0.04%
2024/01/19	50	35.18	7	34.83	34.80	43	11,317	0.38%
2024/01/18	0.9	34.80	0	0.00	34.80	0.9	11,228	0.01%
2024/01/17	10	35.06	5	34.81	34.60	5	11,190	0.04%
2024/01/16	194	35.65	14	35.86	35.50	180	11,067	1.63%	大買/鉅額交易
2024/01/15	62	36.20	112.8	36.42	36.90	-50.8	10,747	-0.47%	大賣/
2024/01/12	0	0.00	13	34.15	34.15	-13	9,522	-0.14%
2024/01/11	1	33.85	20	33.95	34.10	-19	9,592	-0.20%
2024/01/10	4	33.14	10.1	33.15	33.25	-6.1	9,701	-0.06%
2024/01/09	4	33.78	7.1	33.90	33.65	-3.1	9,803	-0.03%
2024/01/08	11	34.37	1.6	34.29	34.10	9.4	9,826	0.10%
2024/01/05	7	34.31	1	34.45	34.30	6	9,894	0.06%
2024/01/04	2	34.70	7	35.18	34.60	-5	9,942	-0.05%
2024/01/03	19	35.12	33	35.33	34.70	-14	10,003	-0.14%
2024/01/02	14	34.89	20	34.83	35.00	-6	9,946	-0.06%
2023/12/29	35	34.83	33	34.64	34.50	2	9,959	0.02%
2023/12/28	20	34.98	22	34.82	35.00	-2	9,956	-0.02%
2023/12/27	14	34.15	3	34.17	34.00	11	10,054	0.11%
2023/12/26	1	33.90	27	33.89	33.95	-26	10,500	-0.25%
2023/12/25	6.3	33.81	4	33.78	33.75	2.3	11,418	0.02%
2023/12/22	2.1	34.17	2	34.05	33.90	0.1	11,866	0.00%
2023/12/21	13	34.42	12	34.32	34.30	1	12,507	0.01%
2023/12/20	10	33.82	25	33.95	34.20	-15	12,617	-0.12%
2023/12/19	8.3	33.40	1	33.70	33.45	7.3	12,665	0.06%
2023/12/18	52	34.40	40	34.23	33.90	12	12,681	0.09%
2023/12/15	22.5	34.76	11	34.95	34.40	11.5	12,693	0.09%
2023/12/14	52	34.83	40.5	34.73	34.55	11.5	12,628	0.09%
2023/12/13	37	35.10	38	35.19	34.85	-1	12,503	-0.01%
2023/12/12	95	36.09	39	35.91	35.60	56	12,373	0.45%
2023/12/11	34	36.21	32	36.08	35.80	2	11,967	0.02%
2023/12/08	31.1	35.52	19.2	35.64	35.60	12	11,478	0.10%
2023/12/07	63.1	35.39	294.5	35.61	35.95	-231.4	11,007	-2.10%	大賣/鉅額交易
2023/12/06	24	33.86	0	0.00	33.95	24	10,073	0.24%
2023/12/05	11.5	33.33	0	0.00	33.45	11.5	10,041	0.11%
2023/12/04	12.1	34.19	3	34.48	33.95	9.1	9,961	0.09%
2023/12/01	1	34.00	14	34.04	33.90	-13	9,871	-0.13%
2023/11/30	1	34.35	5	34.11	34.05	-4	9,922	-0.04%
2023/11/29	102.2	34.20	0	0.00	34.25	102.2	9,996	1.02%	大買/鉅額交易
2023/11/28	6	34.03	5	34.20	34.45	1	10,079	0.01%
2023/11/27	11	34.24	4	34.47	34.00	7	10,284	0.07%
2023/11/24	15	34.23	32.3	34.45	34.20	-17.3	10,226	-0.17%
2023/11/22	9.3	33.65	1	33.55	33.55	8.3	9,990	0.08%
2023/11/21	21	33.71	22.1	33.84	33.70	-1.1	10,061	-0.01%
2023/11/20	6	33.45	1	33.50	33.50	5	10,060	0.05%
2023/11/17	9	33.30	7.1	33.32	33.25	1.9	10,102	0.02%
2023/11/16	4	33.05	4	32.98	33.00	0	10,190	0.00%
2023/11/15	1	32.70	7	32.94	32.75	-6	10,289	-0.06%
2023/11/14	13	32.15	1	32.05	32.05	12	10,528	0.11%
2023/11/13	2	32.18	3	32.18	32.45	-1	10,919	-0.01%
2023/11/10	0	0.00	2	32.25	32.25	-2	11,057	-0.02%
2023/11/09	1	32.50	10	32.65	32.55	-9	11,263	-0.08%
2023/11/08	0.5	32.82	0	0.00	32.60	0.5	11,569	0.00%
2023/11/07	0	0.00	3	33.20	33.15	-3	11,769	-0.03%
2023/11/06	3	33.38	3	33.35	33.45	0	12,119	0.00%
2023/11/03	9.1	33.02	5	33.01	32.80	4.1	12,498	0.03%
2023/11/02	1	32.60	0	0.00	32.50	1	12,697	0.01%
2023/11/01	2	31.83	0	0.00	31.90	2	13,002	0.02%
2023/10/31	7	32.26	2	32.00	32.00	5	13,902	0.04%
2023/10/30	5	32.91	1	33.10	32.80	4	16,190	0.02%
2023/10/27	7	32.91	7.4	32.84	32.80	-0.3	16,241	0.00%
2023/10/26	5	32.91	1	33.25	32.80	4	16,488	0.02%
2023/10/25	6	33.73	0	0.00	33.45	6	16,712	0.04%
2023/10/24	3	33.22	14	32.80	33.40	-11	16,883	-0.07%
2023/10/23	8.7	32.74	18.1	32.36	33.05	-9.4	17,175	-0.05%
2023/10/20	47.2	32.16	75	32.32	32.10	-27.8	17,530	-0.16%
2023/10/19	30	32.82	28	33.13	32.80	2	18,760	0.01%
2023/10/18	39.5	33.21	41	33.35	32.90	-1.5	19,514	-0.01%
2023/10/17	45	33.94	20	34.00	33.60	25	19,983	0.13%
2023/10/16	7.1	34.37	5.3	34.26	34.25	1.8	20,170	0.01%
2023/10/13	15	35.24	15	35.44	34.95	0	21,179	0.00%
2023/10/12	15.1	35.52	23	35.33	35.50	-7.9	22,483	-0.04%
2023/10/11	33	35.83	11.8	35.58	35.35	21.2	22,863	0.09%
2023/10/06	40	36.63	13.5	36.46	36.40	26.5	23,403	0.11%
2023/10/05	152	36.99	24	37.21	36.90	128	23,809	0.54%	大買/鉅額交易
2023/10/04	22	36.98	18	36.96	36.85	4	24,245	0.02%
2023/10/03	34.3	38.44	22	37.80	37.75	12.3	24,742	0.05%
2023/10/02	35	38.93	31.1	38.69	38.60	3.9	24,700	0.02%
2023/09/28	30.1	38.01	116.9	37.74	38.45	-86.8	24,534	-0.35%	大賣/
2023/09/27	36	36.88	32.1	36.76	36.70	3.9	24,392	0.02%
2023/09/26	62.1	36.59	72.1	36.47	36.35	-10	24,300	-0.04%
2023/09/25	18.6	34.94	10.1	35.06	35.25	8.5	24,137	0.04%
2023/09/22	2	34.15	8.1	34.06	34.40	-6.1	24,427	-0.02%
2023/09/21	19.5	33.62	2.2	33.89	33.45	17.3	24,577	0.07%
2023/09/20	2.4	33.98	2.4	34.40	34.10	0	24,714	0.00%
2023/09/19	9	34.25	10	34.35	34.10	-1	25,156	0.00%
2023/09/18	4	34.73	0	0.00	34.65	4	25,310	0.02%
2023/09/15	2.5	34.96	0	0.00	35.10	2.5	25,673	0.01%
2023/09/14	6	34.85	3	34.90	34.85	3	25,991	0.01%
2023/09/13	2	34.50	0	0.00	34.40	2	26,462	0.01%
2023/09/12	10.2	34.95	9	35.20	34.80	1.2	27,933	0.00%
2023/09/11	7	35.76	1	35.60	35.15	6	28,871	0.02%
2023/09/08	4	36.00	10	36.25	35.95	-6	29,379	-0.02%
2023/09/07	11	36.32	9	36.30	36.35	2	30,161	0.01%
2023/09/06	0	36.35	1	36.55	36.25	-1	31,062	0.00%
2023/09/05	6	36.44	6	36.42	36.10	0	32,646	0.00%
2023/09/04	18	36.57	28	36.48	36.45	-10	35,956	-0.03%
2023/09/01	7.1	36.64	4	36.78	36.45	3.1	38,926	0.01%
2023/08/31	5.5	36.79	19	36.52	36.95	-13.5	42,430	-0.03%
2023/08/30	4	35.98	34	35.93	35.75	-30	43,137	-0.07%
2023/08/29	30.2	35.20	7	35.36	35.50	23.2	43,762	0.05%
2023/08/28	4.4	35.33	1	35.55	35.15	3.4	43,860	0.01%
2023/08/25	11	35.93	0	0.00	36.00	11	43,928	0.03%
2023/08/24	5.2	36.03	6.1	35.96	35.85	-0.9	44,056	0.00%
2023/08/23	1	35.75	3	35.83	35.90	-2	44,190	0.00%
2023/08/22	11	35.88	6	35.88	35.85	5	44,503	0.01%
2023/08/21	9.5	36.46	9	36.55	36.35	0.5	44,699	0.00%
2023/08/18	16.2	36.38	15	36.58	36.00	1.2	44,769	0.00%
2023/08/17	11.2	35.90	11.6	36.03	36.15	-0.4	44,812	0.00%
2023/08/16	5	34.30	9.1	34.73	35.15	-4.1	45,047	-0.01%
2023/08/15	14.1	34.51	8.1	34.50	34.70	6	45,745	0.01%
2023/08/14	8.4	33.54	11	33.80	33.60	-2.6	46,303	-0.01%
2023/08/11	38.3	34.91	1	34.90	34.65	37.3	46,414	0.08%
2023/08/10	20.4	35.99	11.3	36.01	35.70	9.1	46,556	0.02%
2023/08/09	25.1	37.21	23	37.27	36.85	2.1	46,722	0.00%
2023/08/08	19.1	36.69	17	37.19	36.55	2.1	46,782	0.00%
2023/08/07	30.5	36.75	15	36.79	37.00	15.5	47,425	0.03%
2023/08/04	43.3	37.22	16.1	36.99	37.35	27.2	48,362	0.06%
2023/08/02	82.2	39.76	109.2	40.09	39.25	-26.9	48,205	-0.06%	大賣/
2023/08/01	5	37.63	8	37.53	37.50	-3	46,944	-0.01%
2023/07/31	12	37.50	16	38.03	37.65	-4	48,426	-0.01%
2023/07/28	8.3	38.00	5	37.95	38.05	3.3	50,109	0.01%
2023/07/27	21.7	38.57	15	38.47	38.55	6.7	50,332	0.01%
2023/07/26	12	38.63	9	38.86	38.35	3	50,990	0.01%
2023/07/25	37	39.02	104.5	38.74	39.25	-67.5	50,730	-0.13%	大賣/
2023/07/24	206.2	39.98	96.1	40.20	38.80	110.1	50,319	0.22%	大買/鉅額交易
2023/07/21	67	39.89	81	39.86	39.75	-14	49,129	-0.03%
2023/07/20	16	39.34	51	39.10	39.60	-35	48,499	-0.07%
2023/07/19	11.2	38.08	9.3	38.22	38.25	1.9	48,038	0.00%
2023/07/18	93	39.75	56.4	39.32	38.55	36.6	47,915	0.08%
2023/07/17	31.3	39.47	65	39.75	39.45	-33.7	47,115	-0.07%
2023/07/14	36.3	38.03	52	37.94	37.60	-15.7	46,247	-0.03%
2023/07/13	100	38.95	66	38.91	38.05	34	46,233	0.07%
2023/07/12	45.4	39.01	94	39.30	39.40	-48.6	45,854	-0.11%
2023/07/11	46.5	39.08	62	39.24	38.70	-15.5	46,018	-0.03%
2023/07/10	26	39.02	45	39.17	38.95	-19	46,535	-0.04%
2023/07/07	19.1	37.65	9	37.92	37.90	10.1	47,187	0.02%
2023/07/06	22.8	38.31	17	38.78	38.10	5.8	47,423	0.01%
2023/07/05	61.2	39.19	62	39.21	39.15	-0.8	47,541	0.00%
2023/07/04	17	38.26	13	38.70	38.25	4	47,450	0.01%
2023/07/03	33.1	38.86	34	39.01	38.60	-0.9	47,692	0.00%
2023/06/30	17	38.28	22	38.39	38.60	-5	47,357	-0.01%
2023/06/29	7	37.41	8	37.30	37.40	-1	47,382	0.00%
2023/06/28	6.6	37.07	19	36.92	36.75	-12.4	47,669	-0.03%
2023/06/27	19.1	37.70	46.1	37.60	36.95	-27	47,668	-0.06%
2023/06/26	16	37.87	14.3	37.99	38.10	1.7	48,044	0.00%
2023/06/21	35	38.11	20	38.40	38.00	15	48,710	0.03%
2023/06/20	26.6	38.54	20.1	38.45	38.70	6.4	48,365	0.01%
2023/06/19	48.1	38.57	88.3	38.52	38.15	-40.2	48,045	-0.08%
2023/06/16	102.3	39.20	106.3	39.27	38.50	-4	47,705	-0.01%	大買/大賣/
2023/06/15	88.4	37.79	42.1	37.79	38.10	46.3	46,305	0.10%
2023/06/14	29	38.03	12	38.31	37.60	17	45,571	0.04%
2023/06/13	86.4	37.89	75.2	37.96	37.80	11.2	45,133	0.02%
2023/06/12	39.1	38.75	23.1	39.32	38.40	16	44,542	0.04%
2023/06/09	102.3	39.79	104.4	39.67	39.50	-2.1	43,814	0.00%	大買/大賣/
2023/06/08	228.2	40.52	219.1	40.68	40.50	9.1	42,292	0.02%	大買/大賣/
2023/06/07	184.2	37.95	260.9	37.97	39.20	-76.7	39,128	-0.20%	大買/大賣/
2023/06/06	262.2	36.07	207.2	35.90	35.65	55	36,364	0.15%	大買/大賣/
2023/06/05	83	33.03	190.5	33.95	34.80	-107.5	33,276	-0.32%	大賣/鉅額交易
2023/06/02	28	31.86	47.6	31.95	31.65	-19.6	32,861	-0.06%
2023/06/01	9	30.97	3	31.12	30.85	6	32,232	0.02%
2023/05/31	3	30.83	7	30.89	31.10	-4	32,140	-0.01%
2023/05/30	26.5	30.95	4	30.51	30.50	22.5	32,073	0.07%
2023/05/29	4	31.04	20	31.22	31.00	-16	31,878	-0.05%
2023/05/26	20.5	30.69	23	30.88	30.75	-2.5	31,692	-0.01%
2023/05/25	38	31.76	17	31.49	31.20	21	31,400	0.07%
2023/05/24	24	31.62	26	31.60	31.60	-2	31,212	-0.01%
2023/05/23	23.6	31.76	23	31.81	31.75	0.6	31,263	0.00%
2023/05/22	40	31.68	64.1	31.80	31.80	-24.1	31,141	-0.08%
2023/05/19	51	31.61	51	31.50	31.25	0	30,602	0.00%
2023/05/18	11.8	31.46	49.4	31.40	31.35	-37.6	30,165	-0.12%
2023/05/17	85	31.03	37	30.97	30.50	48	29,950	0.16%
2023/05/16	33	30.56	54.1	30.59	30.60	-21.1	29,520	-0.07%
2023/05/15	34	29.82	36	29.85	30.25	-2	29,140	-0.01%
2023/05/12	107.1	29.53	34	29.43	29.55	73.1	28,650	0.26%	大買/
2023/05/11	107.1	29.53	34	29.43	28.95	73.1	28,352	0.26%	大買/
2023/05/10	144.1	30.98	114	31.00	30.90	30.1	27,516	0.11%	大買/大賣/
2023/05/09	50.4	30.52	51.3	30.69	30.05	-0.9	26,294	0.00%
2023/05/08	107.6	31.86	111.2	31.84	32.00	-3.6	25,548	-0.01%	大買/大賣/
2023/05/05	116.2	31.45	98.3	31.37	31.30	17.9	24,560	0.07%	大買/
2023/05/04	45.1	30.51	139.7	30.71	31.00	-94.7	23,319	-0.41%	大賣/
2023/05/03	21.2	28.99	25.3	28.95	28.95	-4.1	22,140	-0.02%
2023/05/02	28	28.71	82.5	28.88	29.20	-54.5	22,145	-0.25%
2023/04/28	6	27.61	4.3	27.45	27.40	1.7	21,305	0.01%
2023/04/27	4	27.21	2.2	27.05	27.05	1.8	21,187	0.01%
2023/04/26	2	26.88	15	26.96	27.10	-13	21,097	-0.06%
2023/04/25	9.3	27.50	6.5	27.04	27.30	2.8	20,958	0.01%
2023/04/24	10	27.63	15.1	27.73	27.80	-5.1	20,783	-0.02%
2023/04/21	18.6	27.21	5	27.47	27.10	13.6	20,617	0.07%
2023/04/20	30	27.80	7.1	27.93	27.80	22.9	20,428	0.11%
2023/04/19	13	28.13	23.1	28.29	28.40	-10.1	20,163	-0.05%
2023/04/18	24.2	27.71	55	27.51	27.45	-30.9	19,694	-0.16%
2023/04/17	20.5	28.49	13.1	28.43	28.40	7.5	19,352	0.04%
2023/04/14	53.3	28.86	51.4	29.01	28.60	1.9	19,482	0.01%
2023/04/13	122.2	28.65	111.2	28.65	28.70	11.1	18,938	0.06%	大買/大賣/
2023/04/12	89	28.49	69.3	28.30	28.70	19.7	17,837	0.11%
2023/04/11	23.1	27.53	51.5	27.49	27.35	-28.4	16,489	-0.17%
2023/04/10	23	26.99	23	27.21	26.85	0	15,894	0.00%
2023/04/07	31	27.10	47.7	27.12	27.20	-16.7	15,446	-0.11%
2023/04/06	28.5	26.72	12.3	26.63	26.75	16.2	14,737	0.11%
2023/03/31	12.1	25.91	3	26.02	25.85	9.1	14,106	0.06%
2023/03/30	21	26.60	5	26.67	26.15	16	13,930	0.11%
2023/03/29	16	26.58	30.8	26.51	26.55	-14.8	13,503	-0.11%
2023/03/28	40	25.56	8.2	25.68	25.50	31.8	12,991	0.24%
2023/03/27	77	26.99	53.3	26.94	26.25	23.7	12,779	0.19%
2023/03/24	36	26.24	42	26.48	26.15	-6	11,861	-0.05%
2023/03/23	9	24.84	4.2	24.85	25.05	4.8	10,985	0.04%
2023/03/22	1	24.85	4.5	24.77	24.75	-3.5	11,030	-0.03%
2023/03/21	3	25.22	2	25.52	25.00	1	10,986	0.01%
2023/03/20	8.1	25.16	1	25.35	25.20	7.1	10,938	0.06%
2023/03/17	7.3	25.00	12	24.98	24.95	-4.7	10,975	-0.04%
2023/03/16	6	25.36	2	25.20	25.40	4	10,732	0.04%
2023/03/15	6	26.12	10.1	26.10	26.05	-4.1	10,642	-0.04%
2023/03/14	20	25.28	24.3	25.46	25.55	-4.3	10,649	-0.04%
2023/03/13	5.1	24.81	6	24.74	24.80	-0.9	10,504	-0.01%
2023/03/10	17.6	25.19	6	25.35	24.95	11.6	10,655	0.11%
2023/03/09	22.2	26.24	39.5	26.18	26.20	-17.3	10,463	-0.17%
2023/03/08	24	26.08	26.1	26.44	27.05	-2.1	10,247	-0.02%
2023/03/07	47	25.63	67.2	25.91	25.80	-20.2	9,690	-0.21%
2023/03/06	3	24.73	11.9	25.08	24.90	-8.9	9,105	-0.10%
2023/03/03	5	24.67	4	24.65	24.60	1	8,982	0.01%
2023/03/02	4	24.90	13	24.56	24.90	-9	8,879	-0.10%
2023/03/01	0.1	24.10	7	24.01	24.15	-6.9	8,746	-0.08%
2023/02/24	15.2	24.43	9	24.32	24.25	6.2	8,686	0.07%
2023/02/23	3.5	24.72	3	24.68	24.60	0.5	8,618	0.01%
2023/02/22	30.3	25.09	8	24.92	24.90	22.3	8,528	0.26%
2023/02/21	17.1	25.56	12.1	25.27	25.20	5	8,367	0.06%
2023/02/20	12	24.85	7	24.93	25.05	5	8,186	0.06%
2023/02/17	6.1	24.38	13.3	24.40	24.35	-7.2	8,247	-0.09%
2023/02/16	63.2	24.77	32.4	24.57	24.50	30.8	8,317	0.37%
2023/02/15	23	24.14	62	24.29	24.40	-39	7,883	-0.49%
2023/02/14	13.1	23.22	5	23.15	23.15	8.1	7,305	0.11%
2023/02/13	4	23.20	21.3	23.19	23.30	-17.3	7,282	-0.24%
2023/02/10	11	23.35	0	0.00	23.30	11	7,222	0.15%
2023/02/09	13	23.64	12.2	23.74	23.60	0.9	7,214	0.01%
2023/02/08	3.1	23.37	1	23.50	23.25	2.1	7,010	0.03%
2023/02/07	0	0.00	1	23.05	23.50	-1	6,953	-0.01%
2023/02/06	2	23.15	0	0.00	23.15	2	6,919	0.03%
2023/02/03	8.1	23.56	3	23.57	23.50	5.1	6,878	0.07%
2023/02/02	15	24.11	2	24.25	23.95	13	6,752	0.19%
2023/02/01	30	23.84	30	24.12	24.10	0	6,397	0.00%
2023/01/31	42.2	21.94	52	22.33	23.00	-9.8	5,630	-0.17%
2023/01/30	2	21.20	1.1	20.86	21.15	0.9	5,137	0.02%
2023/01/17	0	0.00	14	20.46	20.55	-14	5,089	-0.28%
2023/01/16	1	20.30	0	0.00	20.35	1	5,134	0.02%
2023/01/13	3	20.58	1	20.30	20.35	2	5,137	0.04%
2023/01/12	2	20.90	1	20.70	20.65	1	5,133	0.02%
2023/01/11	1	20.75	1	20.65	20.50	0	5,090	0.00%
2023/01/10	2	20.43	0	0.00	20.45	2	5,085	0.04%
2023/01/09	0.2	20.88	0	0.00	20.80	0.2	5,067	0.00%
2023/01/06	2	20.78	0	0.00	20.80	2	5,054	0.04%
2023/01/05	2	21.30	3.1	21.38	21.25	-1.1	5,063	-0.02%
2023/01/04	24.4	21.70	29.1	21.70	21.50	-4.7	4,984	-0.09%
2023/01/03	12	20.88	1.1	20.55	20.85	10.9	4,544	0.24%
2022/12/30	0	0.00	0.3	20.50	20.30	-0.3	4,385	-0.01%
2022/12/29	0	0.00	0.1	20.15	20.15	-0.1	4,372	0.00%
2022/12/28	0	0.00	3	20.35	20.30	-3	4,373	-0.07%
2022/12/27	0	0.00	1	20.55	20.55	-1	4,356	-0.02%
2022/12/23	0	0.00	3	20.40	20.50	-3	4,347	-0.07%
2022/12/22	4	20.46	5	20.50	20.40	-1	4,360	-0.02%
2022/12/21	6.6	20.77	5	20.63	20.25	1.6	4,403	0.04%
2022/12/20	0.1	19.70	0	0.00	19.75	0.1	4,355	0.00%
2022/12/19	1	20.15	0	0.00	20.15	1	4,377	0.02%
2022/12/16	3	20.55	7	20.51	20.75	-4	4,371	-0.09%
2022/12/15	0.1	20.90	14	20.98	20.95	-13.9	4,337	-0.32%
2022/12/14	15	20.87	9	20.97	20.75	6	4,303	0.14%
2022/12/13	4	20.61	0	0.00	20.50	4	4,265	0.09%
2022/12/12	7.9	20.91	3.1	20.93	20.85	4.8	4,301	0.11%
2022/12/09	4	21.01	9	20.85	20.80	-5	4,192	-0.12%
2022/12/07	2	20.38	7	20.34	20.00	-5	3,986	-0.13%
2022/12/06	11.1	21.19	3.1	21.09	20.75	8	3,905	0.20%
2022/12/05	4	20.49	1	20.55	20.60	3	3,654	0.08%
2022/12/02	14.1	20.73	24.6	20.50	20.65	-10.5	3,587	-0.29%
2022/12/01	5	19.67	1	19.50	19.45	4	3,338	0.12%
2022/11/30	5.1	19.65	2.1	19.74	19.70	3	3,315	0.09%
2022/11/29	0	0.00	2	19.08	19.05	-2	3,186	-0.06%
2022/11/28	0	0.00	2	18.85	18.80	-2	3,193	-0.06%
2022/11/25	0.1	18.95	0	0.00	18.65	0.1	3,240	0.00%
2022/11/24	1	18.80	3.4	18.89	18.80	-2.4	3,240	-0.07%
2022/11/23	0	0.00	3	18.75	18.75	-3	3,269	-0.09%
2022/11/22	0.2	18.70	0	0.00	18.55	0.2	3,316	0.01%
2022/11/21	2	18.80	2	18.95	18.55	0	3,392	0.00%
2022/11/18	3.2	18.64	0	0.00	18.50	3.2	3,406	0.09%
2022/11/17	0	0.00	1	18.85	19.00	-1	3,389	-0.03%
2022/11/16	4	18.99	11	19.13	18.95	-7	3,367	-0.21%
2022/11/15	20.3	19.43	24	19.38	19.40	-3.7	3,289	-0.11%
2022/11/14	2.2	18.25	21.6	18.66	18.90	-19.4	2,968	-0.65%
2022/11/10	0.2	17.30	0	0.00	17.20	0.2	2,787	0.01%
2022/11/07	0	0.00	6	17.52	17.55	-6	2,843	-0.21%
2022/11/04	1	16.85	5	16.95	17.00	-4	2,830	-0.14%
2022/11/02	0	0.00	2	17.30	17.00	-2	2,906	-0.07%
2022/11/01	2	16.43	4	16.79	16.95	-2	2,912	-0.07%
2022/10/31	1	16.65	0	0.00	16.55	1	2,945	0.03%
2022/10/28	1.2	16.55	0	0.00	16.45	1.2	3,124	0.04%
2022/10/27	2	16.75	2	16.80	16.85	0	3,447	0.00%
2022/10/26	1.5	16.68	9	16.60	16.50	-7.5	3,476	-0.22%
2022/10/25	0	0.00	2	16.78	16.65	-2	3,537	-0.06%
2022/10/24	2.1	16.90	5	16.70	16.75	-2.9	3,550	-0.08%
2022/10/20	0.9	16.60	0	0.00	16.55	0.9	3,560	0.02%
2022/10/19	0.1	16.80	0	0.00	16.40	0.1	3,557	0.00%
2022/10/18	10	16.50	0	0.00	16.50	10	3,638	0.27%
2022/10/14	0	0.00	2.1	16.36	16.35	-2.1	3,670	-0.06%
2022/10/13	1.2	16.33	31	16.25	15.90	-29.8	3,697	-0.81%
2022/10/12	3	16.80	0	0.00	16.80	3	3,650	0.08%
2022/10/11	8.6	17.41	5	17.30	17.25	3.6	3,661	0.10%
2022/10/07	0.4	18.25	0	0.00	18.15	0.4	3,654	0.01%
2022/10/06	1	18.40	0	0.00	18.35	1	3,688	0.03%
2022/10/05	3.4	18.59	1	18.55	18.50	2.4	3,744	0.06%
2022/10/04	5	18.25	0	0.00	18.40	5	3,854	0.13%
2022/09/29	0	0.00	43.7	18.22	18.40	-43.7	4,014	-1.09%
2022/09/28	6.9	18.12	0	0.00	17.85	6.9	4,154	0.17%
2022/09/27	2	19.05	2	19.20	19.30	0	4,195	0.00%
2022/09/26	2	19.45	3	19.25	19.30	-1	4,277	-0.02%
2022/09/23	0	0.00	7	20.40	20.20	-7	4,572	-0.15%
2022/09/22	1	20.10	0	0.00	20.25	1	4,718	0.02%
2022/09/21	2.1	20.50	0	0.00	20.35	2.1	4,934	0.04%
2022/09/20	4.1	20.73	2	20.68	20.75	2.1	5,447	0.04%
2022/09/19	0	0.00	0.2	20.67	20.60	-0.2	5,664	0.00%
2022/09/14	2	20.03	0	0.00	20.10	2	6,010	0.03%
2022/09/13	1	20.45	0	0.00	20.45	1	6,039	0.02%
2022/09/12	2	20.33	0	0.00	20.35	2	6,108	0.03%
2022/09/08	5	20.10	1	19.95	20.05	4	6,167	0.06%
2022/09/07	2	20.00	0	0.00	19.95	2	6,226	0.03%
2022/09/05	0.8	20.80	1	20.60	20.60	-0.2	6,376	0.00%
2022/09/02	2	21.05	1	20.95	20.95	1	6,381	0.02%
2022/09/01	3	21.37	0	0.00	21.30	3	6,396	0.05%
2022/08/31	4	21.94	0	0.00	21.85	4	6,385	0.06%
2022/08/30	3.1	22.17	0	0.00	22.05	3.1	6,416	0.05%
2022/08/29	10.1	21.70	0	0.00	21.70	10.1	6,421	0.16%
2022/08/26	0	0.00	2	23.43	23.35	-2	6,404	-0.03%
2022/08/25	0	0.00	3	23.40	23.30	-3	6,413	-0.05%
2022/08/24	2	23.50	5	23.40	23.30	-3	6,494	-0.05%
2022/08/23	0.5	23.25	0	0.00	23.25	0.5	6,755	0.01%
2022/08/22	0	0.00	1	23.25	23.20	-1	6,962	-0.01%
2022/08/18	0	0.00	1	23.05	23.15	-1	7,114	-0.01%
2022/08/17	5	22.80	2	22.90	23.00	3	7,267	0.04%
2022/08/16	1	22.75	0	0.00	22.70	1	7,405	0.01%
2022/08/15	0	0.00	2	22.75	22.80	-2	7,460	-0.03%
2022/08/12	6	22.39	8	22.37	22.35	-2	7,511	-0.03%
2022/08/11	4	22.18	0	0.00	22.10	4	7,569	0.05%
2022/08/10	0	0.00	2	21.98	22.25	-2	7,677	-0.03%
2022/08/05	1	21.15	0	0.00	21.15	1	7,918	0.01%
2022/08/04	2.3	20.45	51	20.30	20.50	-48.8	8,081	-0.60%
2022/08/03	16	21.63	3	21.55	21.25	13	8,271	0.16%
2022/07/29	40	23.85	0	0.00	23.80	40	8,336	0.48%
2022/07/28	5	23.85	0	0.00	23.65	5	8,409	0.06%
2022/07/27	0	0.00	3	23.40	23.60	-3	8,452	-0.04%
2022/07/26	5	23.62	0	0.00	23.50	5	8,758	0.06%
2022/07/25	15	24.00	10	23.95	23.80	5	9,126	0.05%
2022/07/22	16	23.47	1	23.40	23.35	15	9,459	0.16%
2022/07/21	0	0.00	10	23.13	23.40	-10	9,984	-0.10%
2022/07/20	0	0.00	2	23.45	23.40	-2	11,019	-0.02%
2022/07/19	0	0.00	1	23.80	23.70	-1	11,428	-0.01%
2022/07/18	0	0.00	3	23.75	23.60	-3	11,890	-0.03%
2022/07/15	0	0.00	2	23.23	23.20	-2	12,261	-0.02%
2022/07/14	31	23.20	1	23.15	23.25	30	12,674	0.24%
2022/07/13	10	22.80	2	22.75	22.90	8	13,397	0.06%
2022/07/12	5.3	22.34	1	22.30	22.15	4.3	13,715	0.03%
2022/07/11	3.1	23.32	0.7	23.50	23.40	2.4	14,595	0.02%
2022/07/08	2	24.20	3	24.10	24.05	-1	15,072	-0.01%
2022/07/07	4.2	23.77	14	23.75	24.05	-9.8	15,408	-0.06%
2022/07/06	14.3	24.13	2	23.80	23.60	12.3	15,750	0.08%
2022/07/05	1	25.10	2	25.20	25.05	-1	16,188	-0.01%
2022/07/04	13	25.12	22	24.91	24.95	-9	16,491	-0.05%
2022/07/01	6.3	25.84	5	25.73	25.15	1.3	16,686	0.01%
2022/06/30	22.6	25.85	0	0.00	25.90	22.6	16,644	0.14%
2022/06/29	5	26.16	10	26.15	26.00	-5	16,923	-0.03%
2022/06/28	13.1	26.28	38	25.99	26.30	-25	17,658	-0.14%
2022/06/27	13	25.49	11	25.57	25.65	2	17,437	0.01%
2022/06/24	6.2	24.56	17.4	24.47	25.05	-11.2	17,648	-0.06%
2022/06/23	2	23.00	4	23.16	23.30	-2	18,132	-0.01%
2022/06/22	4.1	23.46	3	23.50	23.10	1.1	18,417	0.01%
2022/06/20	1.1	23.42	0	0.00	22.65	1.1	19,275	0.01%
2022/06/17	5	23.20	1	23.45	23.50	4	19,820	0.02%
2022/06/16	12.9	23.89	3	24.00	23.70	9.9	20,589	0.05%
2022/06/15	17	24.74	3	24.63	24.30	14	20,702	0.07%
2022/06/14	4.1	23.92	0	0.00	24.30	4.1	21,396	0.02%
2022/06/13	5	24.15	0	0.00	24.15	5	22,083	0.02%
2022/06/10	13	24.85	2	24.80	24.80	11	22,111	0.05%
2022/06/09	1	25.10	0	0.00	25.20	1	22,105	0.00%
2022/06/08	9	25.12	0	0.00	25.00	9	22,093	0.04%
2022/06/07	12.3	25.40	0	0.00	25.35	12.3	22,136	0.06%
2022/06/06	5	25.60	1	25.55	25.45	4	22,251	0.02%
2022/06/02	4	25.61	2	26.05	25.55	2	22,264	0.01%
2022/06/01	22	26.26	2	26.10	26.15	20	22,225	0.09%
2022/05/31	25	26.32	30.1	26.70	26.40	-5.1	22,239	-0.02%
2022/05/30	11.2	26.34	10	26.36	26.35	1.2	21,982	0.01%
2022/05/27	24	25.48	24	25.30	25.30	0	21,776	0.00%
2022/05/26	4	25.36	12	25.43	25.35	-8	21,679	-0.04%
2022/05/25	3	25.60	0	0.00	25.60	3	21,588	0.01%
2022/05/23	11.1	26.04	4	25.96	25.85	7.1	21,266	0.03%
2022/05/20	9.1	25.72	5	25.60	25.40	4.1	21,200	0.02%
2022/05/19	0.4	25.50	1	25.30	25.55	-0.6	21,124	0.00%
2022/05/18	14	25.56	17	25.54	25.60	-3	21,041	-0.01%
2022/05/17	11.2	25.10	14.2	25.14	25.20	-3	20,905	-0.01%
2022/05/16	5	24.62	2	24.90	24.75	3	20,794	0.01%
2022/05/13	16	24.22	5	24.04	24.60	11	20,704	0.05%
2022/05/12	24	23.91	35	24.35	23.50	-11	20,552	-0.05%
2022/05/11	66.2	24.80	68	24.46	24.35	-1.8	20,338	-0.01%
2022/05/10	31.1	26.00	22	26.01	26.00	9.1	19,990	0.05%
2022/05/09	24.1	25.82	30	25.96	25.85	-5.9	19,871	-0.03%
2022/05/06	14.2	26.99	3	27.05	27.00	11.2	19,662	0.06%
2022/05/05	32.1	27.87	2	27.83	27.55	30.1	19,592	0.15%
2022/05/04	1.4	27.51	10	27.52	27.45	-8.6	19,507	-0.04%
2022/05/03	6.2	27.71	9.2	27.51	27.45	-3	19,425	-0.02%
2022/04/29	111.7	28.92	97	28.40	28.35	14.7	19,134	0.08%	大買/
2022/04/28	23	29.68	3	29.10	29.05	20	18,765	0.11%
2022/04/27	22.7	29.94	44	29.78	29.75	-21.3	18,340	-0.12%
2022/04/26	53	30.02	64	29.90	29.95	-11	17,840	-0.06%
2022/04/25	41.2	28.33	8	28.75	28.45	33.1	16,770	0.20%
2022/04/22	19.2	30.12	10	30.23	30.10	9.2	16,309	0.06%
2022/04/21	20.2	29.60	51	29.74	29.70	-30.8	15,852	-0.19%
2022/04/20	40.3	30.61	19	30.51	30.30	21.3	15,463	0.14%
2022/04/19	43	30.30	52.1	30.45	30.80	-9.1	15,050	-0.06%
2022/04/18	20	30.32	19	30.15	29.90	1	14,302	0.01%
2022/04/15	56	30.93	84.3	30.83	30.35	-28.3	13,943	-0.20%
2022/04/14	52	29.48	83	29.49	30.15	-31	12,986	-0.24%
2022/04/13	36	29.45	8.2	29.32	29.30	27.8	12,442	0.22%
2022/04/12	94.1	29.14	108	28.91	29.10	-13.9	12,085	-0.12%	大賣/
2022/04/11	37	29.36	16.1	29.06	28.90	20.9	11,717	0.18%
2022/04/08	7.4	29.28	29.3	29.49	29.35	-21.9	11,133	-0.20%
2022/04/07	19	28.75	13.1	28.29	28.15	5.9	10,734	0.06%
2022/04/06	13	29.12	12.1	29.48	29.60	0.9	10,485	0.01%
2022/04/01	17.1	29.17	22.5	29.12	29.00	-5.4	10,204	-0.05%
2022/03/31	29	29.14	54.2	29.63	28.75	-25.2	9,773	-0.26%
2022/03/30	12	28.28	14.5	28.24	28.45	-2.5	8,828	-0.03%
2022/03/29	11.1	29.02	11	28.80	28.65	0.1	8,542	0.00%
2022/03/28	61.1	28.62	35.2	28.70	28.75	25.9	8,081	0.32%
2022/03/25	14	27.89	32.5	27.77	27.80	-18.5	7,382	-0.25%
2022/03/24	20	27.82	24.3	27.93	27.75	-4.3	7,265	-0.06%
2022/03/23	11	26.96	13	27.16	27.10	-2	6,549	-0.03%
2022/03/22	25.2	27.02	30.1	27.10	27.45	-4.9	6,329	-0.08%
2022/03/21	44	26.52	52.1	26.26	27.00	-8.1	5,717	-0.14%
2022/03/18	29	25.49	1	25.40	25.30	28	4,929	0.57%
2022/03/17	53	25.60	32.1	25.69	25.80	20.9	4,815	0.43%
2022/03/16	34	25.58	82	25.56	26.25	-48	3,987	-1.20%
2022/03/15	10	24.26	0	0.00	23.90	10	3,310	0.30%
2022/03/14	1	24.10	10	23.90	24.45	-9	3,279	-0.27%
2022/03/11	0	0.00	3	24.25	23.95	-3	3,267	-0.09%
2022/03/10	25.2	24.16	1	24.20	24.15	24.2	3,261	0.74%
2022/03/09	4	24.43	8	24.44	24.45	-4	3,206	-0.12%
2022/03/08	1.1	23.17	0.2	22.90	22.85	0.9	3,085	0.03%
2022/03/07	0	0.00	4	24.40	23.70	-4	3,046	-0.13%
2022/03/04	7.3	24.77	25	24.63	24.45	-17.7	3,021	-0.59%
2022/03/01	0.2	23.60	17	23.71	23.80	-16.9	2,968	-0.57%
2022/02/24	3	23.15	3	23.05	23.15	0	3,058	0.00%
2022/02/23	0	0.00	2	23.75	23.80	-2	3,065	-0.07%
2022/02/21	0.2	24.30	0	0.00	24.20	0.2	3,242	0.01%
2022/02/16	2	23.85	0	0.00	23.75	2	3,657	0.05%
2022/02/15	0	23.70	7	23.73	23.60	-7	3,833	-0.18%
2022/02/14	2	23.65	5	23.70	23.60	-3	3,921	-0.08%
2022/02/11	1	24.15	0.3	24.25	24.15	0.7	4,115	0.02%
2022/02/09	0	0.00	1	24.15	24.25	-1	4,462	-0.02%
2022/02/08	0	0.00	0	24.10	24.15	0	4,596	0.00%
2022/02/07	13	23.76	0.1	23.75	23.95	12.9	4,742	0.27%
2022/01/26	0	0.00	0	22.60	22.85	0	5,026	0.00%
2022/01/25	2	22.75	0	0.00	22.55	2	5,675	0.04%
2022/01/24	7	22.96	30	23.10	22.95	-23	6,206	-0.37%
2022/01/21	1	23.55	0	0.00	23.50	1	6,222	0.02%
2022/01/20	1	23.90	0	0.00	23.95	1	6,244	0.02%
2022/01/19	5.1	23.99	1	23.70	23.95	4.1	6,273	0.07%
2022/01/18	1	23.90	0	24.00	23.80	1	6,247	0.02%
2022/01/14	13.1	24.21	0	0.00	24.00	13.1	6,330	0.21%
2022/01/13	32	24.61	3	24.50	24.35	29	6,428	0.45%
2022/01/12	3	24.10	1.1	24.11	24.20	1.9	6,560	0.03%
2022/01/11	0	0.00	2.4	24.26	24.30	-2.4	6,571	-0.04%
2022/01/10	1	24.20	0	0.00	24.50	1	6,649	0.02%
2022/01/07	10	24.50	1.4	24.30	24.30	8.7	6,820	0.13%
2022/01/06	0.3	24.80	0	0.00	24.65	0.3	6,815	0.00%
2022/01/05	1	24.85	3	24.97	24.80	-2	6,871	-0.03%
2022/01/04	0	0.00	0.2	24.65	24.95	-0.2	6,905	0.00%
2022/01/03	0	0.00	5	24.80	24.70	-5	6,924	-0.07%
2021/12/30	0	0.00	1.3	25.06	24.95	-1.3	6,998	-0.02%
2021/12/29	0	0.00	4	24.98	25.05	-4	7,137	-0.06%
2021/12/28	5	24.70	0	0.00	24.70	5	7,141	0.07%
2021/12/27	0	0.00	4.1	24.90	24.80	-4.1	7,259	-0.06%
2021/12/24	1	24.80	3	24.87	24.75	-2	7,615	-0.03%
2021/12/23	3	25.07	5	24.90	24.95	-2	7,758	-0.03%
2021/12/22	0	0.00	4	24.96	24.85	-4	7,827	-0.05%
2021/12/21	0	0.00	23	24.86	25.05	-23	7,840	-0.29%
2021/12/20	7	25.38	16	25.38	25.35	-9	7,910	-0.11%
2021/12/17	10	24.86	1	24.75	24.65	9	7,703	0.12%
2021/12/16	1	24.30	2	24.35	24.30	-1	7,643	-0.01%
2021/12/15	20	24.20	0	0.00	24.30	20	7,698	0.26%
2021/12/14	1	24.50	11	24.42	24.20	-10	7,866	-0.13%
2021/12/13	0	0.00	0.2	25.05	24.80	-0.2	8,197	0.00%
2021/12/10	0	0.00	1	24.70	24.65	-1	8,217	-0.01%
2021/12/09	12	24.61	14.1	24.86	24.55	-2.1	8,237	-0.03%
2021/12/08	21	24.31	21	24.44	24.30	0	8,224	0.00%
2021/12/07	2.2	24.13	10	24.05	24.15	-7.8	8,207	-0.10%
2021/12/06	0.2	24.15	1	24.00	24.00	-0.8	8,202	-0.01%
2021/12/03	3	24.40	2	24.10	24.10	1	8,231	0.01%
2021/12/02	12.2	24.18	21	24.25	24.15	-8.8	8,218	-0.11%
2021/12/01	11.1	24.25	1	24.30	24.35	10.1	8,225	0.12%
2021/11/30	0	0.00	0.3	24.65	24.45	-0.3	8,237	0.00%
2021/11/29	3.2	24.08	11	24.15	24.25	-7.8	8,258	-0.09%
2021/11/26	5	24.55	0	0.00	24.55	5	8,247	0.06%
2021/11/25	2.3	25.06	0	0.00	25.00	2.3	8,236	0.03%
2021/11/24	0	0.00	1.2	25.06	25.05	-1.2	8,274	-0.01%
2021/11/23	1.1	24.95	1.6	24.95	24.80	-0.5	8,269	-0.01%
2021/11/22	13	25.03	1	25.05	25.10	12	8,299	0.14%
2021/11/19	1	25.25	1	25.10	25.05	0	8,309	0.00%
2021/11/18	11	24.90	7	24.80	25.45	4	8,303	0.05%
2021/11/17	15	24.91	3	24.85	24.80	12	8,230	0.15%
2021/11/16	3	25.10	0	0.00	25.05	3	8,189	0.04%
2021/11/15	45	25.00	46	25.06	25.00	-1	8,180	-0.01%
2021/11/12	10	26.45	11	26.31	26.20	-1	8,018	-0.01%
2021/11/11	3	27.02	6	27.13	27.00	-3	7,911	-0.04%
2021/11/10	9	27.09	7	27.12	27.05	2	7,949	0.03%
2021/11/09	3	27.67	9	27.28	27.60	-6	7,845	-0.08%
2021/11/08	13	27.74	6	27.71	27.25	7	7,679	0.09%
2021/11/05	3	27.52	8	27.64	27.35	-5	7,642	-0.07%
2021/11/04	25	27.88	36	27.98	27.90	-11	7,595	-0.14%
2021/11/03	27	27.92	10	27.93	28.05	17	7,524	0.23%
2021/11/02	80	27.68	51	27.43	27.75	29	7,250	0.40%
2021/11/01	13	26.71	13.3	26.83	27.20	-0.3	6,671	0.00%
2021/10/29	6	24.79	0	0.00	24.75	6	6,307	0.10%
2021/10/28	0.1	24.85	9	24.79	25.05	-8.9	6,756	-0.13%
2021/10/27	3	24.90	0	0.00	24.85	3	6,775	0.04%
2021/10/26	0.1	25.25	0	0.00	25.10	0.1	6,809	0.00%
2021/10/25	35	25.11	0	0.00	25.05	35	6,845	0.51%
2021/10/22	3	25.27	4	25.30	24.80	-1	6,955	-0.01%
2021/10/21	12.2	25.96	0	0.00	25.50	12.2	7,011	0.17%
2021/10/20	6	25.79	5.2	26.15	26.35	0.8	6,926	0.01%
2021/10/19	2	25.35	2	25.45	25.35	0	6,833	0.00%
2021/10/18	1	25.50	0	0.00	25.20	1	6,903	0.01%
2021/10/15	49	25.93	47	25.51	25.30	2	6,979	0.03%
2021/10/14	0	0.00	2	24.23	24.65	-2	6,956	-0.03%
2021/10/13	2	24.80	10	24.57	24.55	-8	7,165	-0.11%
2021/10/12	12	25.65	3	25.70	25.30	9	7,243	0.12%
2021/10/07	10	25.73	5	26.18	26.10	5	7,418	0.07%
2021/10/06	2.1	25.53	4	25.60	25.55	-1.9	7,528	-0.03%
2021/10/05	8	24.80	2	24.28	25.00	6	7,713	0.08%
2021/10/04	2	25.20	5	25.78	24.80	-3	7,782	-0.04%
2021/10/01	8	27.11	46	26.46	26.15	-38	7,827	-0.49%
2021/09/30	4	26.60	8	26.80	26.75	-4	7,689	-0.05%
2021/09/29	0	0.00	2	25.90	26.55	-2	7,694	-0.03%
2021/09/28	0.2	26.10	0	0.00	26.20	0.2	7,782	0.00%
2021/09/27	0.7	26.13	0	0.00	26.35	0.7	8,029	0.01%
2021/09/24	0	0.00	1	25.35	25.20	-1	8,368	-0.01%
2021/09/23	1	25.35	0	0.00	25.20	1	9,097	0.01%
2021/09/22	2	25.20	3	25.05	25.15	-1	10,530	-0.01%
2021/09/17	4	26.38	11	26.60	25.95	-7	11,245	-0.06%
2021/09/16	58	27.20	23	27.26	26.95	35	11,377	0.31%
2021/09/15	0	0.00	4.2	26.28	26.60	-4.2	11,345	-0.04%
2021/09/14	1	25.60	0	0.00	25.80	1	11,464	0.01%
2021/09/13	1	26.25	2	26.25	26.20	-1	11,873	-0.01%
2021/09/10	5	25.53	1	25.75	25.60	4	12,116	0.03%
2021/09/09	1	25.05	0	0.00	25.30	1	12,387	0.01%
2021/09/08	1	25.75	25	25.17	24.80	-24	12,510	-0.19%
2021/09/07	0	0.00	5	25.55	25.80	-5	12,853	-0.04%
2021/09/06	4.1	25.71	0	0.00	25.50	4.1	13,110	0.03%
2021/09/03	1	26.05	1.4	26.16	26.05	-0.4	13,308	0.00%
2021/09/02	0	0.00	2	26.28	26.25	-2	13,506	-0.01%
2021/09/01	1	26.65	1	26.65	26.30	0	13,602	0.00%
2021/08/31	8.1	26.45	4	26.40	26.55	4.1	13,779	0.03%
2021/08/30	6.2	26.28	8	26.54	26.05	-1.8	14,013	-0.01%
2021/08/27	0	0.00	2	26.10	26.05	-2	14,229	-0.01%
2021/08/26	1.3	25.93	2	26.20	25.55	-0.8	14,485	-0.01%
2021/08/25	4.1	25.74	10	25.60	25.70	-5.9	14,827	-0.04%
2021/08/24	2.1	25.59	5	25.40	25.35	-2.9	15,153	-0.02%
2021/08/23	1	25.15	1	25.15	25.15	0	15,967	0.00%
2021/08/20	0	0.00	2	24.20	24.25	-2	16,902	-0.01%
2021/08/19	0	0.00	1	24.60	24.05	-1	17,534	-0.01%
2021/08/18	1	24.25	4	23.90	25.05	-3	18,007	-0.02%
2021/08/17	4	24.83	4	25.08	24.20	0	18,263	0.00%
2021/08/16	4	25.13	25	24.77	24.75	-21	18,509	-0.11%
2021/08/13	6	26.29	0	0.00	26.10	6	18,716	0.03%
2021/08/12	16	26.77	82	26.90	26.95	-66	19,189	-0.34%
2021/08/11	46	27.04	24	26.73	26.65	22	20,136	0.11%
2021/08/10	15	27.83	7	28.30	27.45	8	20,604	0.04%
2021/08/09	11.1	28.33	10	28.51	28.20	1.1	21,128	0.01%
2021/08/06	2	28.05	2.5	28.34	28.05	-0.5	21,907	0.00%
2021/08/05	21.2	28.22	0	0.00	28.15	21.2	22,721	0.09%
2021/08/04	13	28.73	0	0.00	28.70	13	23,284	0.06%
2021/08/03	21.1	28.69	12.3	29.08	29.20	8.8	24,071	0.04%
2021/08/02	2	27.60	1	27.80	27.90	1	24,733	0.00%
2021/07/30	9.1	27.82	4	27.80	27.20	5.1	25,744	0.02%
2021/07/29	4	27.25	6	27.53	27.55	-2	28,156	-0.01%
2021/07/28	9	27.08	12	27.36	27.00	-3	29,707	-0.01%
2021/07/27	10	27.84	28	27.93	27.75	-18	30,748	-0.06%
2021/07/26	7	27.69	6	27.73	27.70	1	31,611	0.00%
2021/07/23	2	27.70	11	27.67	27.70	-9	33,122	-0.03%
2021/07/22	12.1	27.65	7	27.46	27.05	5.1	34,888	0.01%
2021/07/21	5	27.77	2	27.98	27.25	3	36,962	0.01%
2021/07/20	12	28.33	37.5	28.43	28.10	-25.5	38,096	-0.07%
2021/07/19	12	29.12	25	29.18	28.95	-13	39,502	-0.03%
2021/07/16	6	28.89	28	28.94	28.90	-22	41,385	-0.05%
2021/07/15	7	28.69	13	28.20	28.95	-6	41,753	-0.01%
2021/07/14	15	27.62	10	28.00	27.80	5	42,839	0.01%
2021/07/13	62	28.67	10	29.00	28.30	52	43,760	0.12%
2021/07/12	13	30.06	27	29.39	29.15	-14	44,544	-0.03%
2021/07/09	9.1	28.73	20	28.81	28.80	-10.9	44,484	-0.02%
2021/07/08	25	29.12	27	28.81	29.30	-2	44,900	0.00%
2021/07/07	51	28.46	10.5	28.90	28.40	40.5	45,354	0.09%
2021/07/06	3.1	29.24	7	29.16	29.10	-3.9	46,245	-0.01%
2021/07/05	11	29.67	4	29.53	29.55	7	46,413	0.02%
2021/07/02	24	29.91	77	30.42	29.65	-53	46,846	-0.11%
2021/07/01	68	30.03	58	29.97	29.50	10	47,282	0.02%
2021/06/30	83	31.07	31	30.72	30.50	52	46,959	0.11%
2021/06/29	89	30.69	124.7	30.88	31.30	-35.7	46,253	-0.08%	大賣/
2021/06/28	64.1	29.51	82	29.44	29.90	-17.9	44,851	-0.04%
2021/06/25	43	28.67	11.2	28.76	28.20	31.8	44,130	0.07%
2021/06/24	36	28.28	18	27.97	28.45	18	44,060	0.04%
2021/06/23	3	27.52	16	27.47	27.45	-13	43,780	-0.03%
2021/06/22	13.1	27.68	8	27.70	27.70	5.1	43,618	0.01%
2021/06/21	9	26.51	36.4	26.75	26.75	-27.4	43,200	-0.06%
2021/06/18	39.2	27.92	16	27.66	27.55	23.2	42,998	0.05%
2021/06/17	0	0.00	19	28.23	28.45	-19	42,814	-0.04%
2021/06/16	54	29.16	26	29.09	28.35	28	42,749	0.07%
2021/06/15	17	28.90	16.1	29.23	29.20	0.9	42,399	0.00%
2021/06/11	12	28.72	9	28.90	28.40	3	42,182	0.01%
2021/06/09	7	28.57	34	29.06	28.50	-27	41,841	-0.06%
2021/06/08	54	29.26	47	29.59	28.95	7	41,819	0.02%
2021/06/07	18	28.64	23	28.79	29.00	-5	41,699	-0.01%
2021/06/04	26	28.96	9.2	29.03	28.70	16.8	41,580	0.04%
2021/06/03	14	29.71	9.1	29.60	29.65	4.9	41,396	0.01%
2021/06/02	26	29.52	29.3	29.57	29.65	-3.3	41,181	-0.01%
2021/06/01	51	29.51	46	29.00	29.15	5	40,922	0.01%
2021/05/31	167.5	29.79	160	29.86	29.30	7.5	40,676	0.02%	大買/大賣/
2021/05/28	66.1	28.18	32	28.55	28.25	34.1	40,142	0.08%
2021/05/27	43	27.18	38.5	27.45	26.90	4.5	39,266	0.01%
2021/05/26	71.2	26.12	125	26.30	26.80	-53.8	38,735	-0.14%	大賣/
2021/05/25	80	25.51	9	25.72	25.80	71	38,339	0.19%
2021/05/24	1	25.35	8	25.26	25.65	-7	38,199	-0.02%
2021/05/21	14	25.04	5	25.05	25.30	9	38,032	0.02%
2021/05/20	18	25.45	27	25.14	24.55	-9	37,934	-0.02%
2021/05/19	34	25.52	19	25.49	25.90	15	37,474	0.04%
2021/05/18	11	23.59	13.1	23.68	24.30	-2.1	36,681	-0.01%
2021/05/17	2	22.98	79.7	22.63	22.10	-77.7	36,245	-0.21%
2021/05/14	127.5	25.71	123	25.78	24.55	4.5	35,672	0.01%	大買/大賣/
2021/05/13	21	25.89	56.4	25.71	25.35	-35.4	34,903	-0.10%
2021/05/12	48.5	28.97	42	28.61	28.15	6.5	34,109	0.02%
2021/05/11	76	32.52	106.6	32.42	31.25	-30.6	33,480	-0.09%	大賣/
2021/05/10	178	34.57	214.2	34.84	34.70	-36.2	32,591	-0.11%	大買/大賣/
2021/05/07	191	34.11	109.3	33.54	33.40	81.7	31,538	0.26%	大買/大賣/
2021/05/06	194.6	35.65	125	35.55	34.10	69.6	30,530	0.23%	大買/大賣/
2021/05/05	166	33.42	223	33.42	34.10	-57	28,108	-0.20%	大買/大賣/
2021/05/04	103	31.07	166.3	31.63	31.00	-63.3	26,584	-0.24%	大買/大賣/
2021/05/03	55	34.61	75	34.39	33.00	-20	25,599	-0.08%
2021/04/29	151.2	34.38	110.1	34.60	34.50	41.1	25,240	0.16%	大買/大賣/
2021/04/28	283.7	35.09	213	34.97	35.30	70.7	23,841	0.30%	大買/大賣/
2021/04/27	153.3	31.42	82	31.79	32.45	71.3	22,174	0.32%	大買/
2021/04/26	117	29.07	83.1	29.11	29.65	33.9	20,154	0.17%	大買/
2021/04/23	135.5	27.57	36	27.38	27.00	99.5	19,023	0.52%	大買/
2021/04/22	120	26.69	132.7	26.48	27.10	-12.7	17,660	-0.07%	大買/大賣/
2021/04/21	44	25.27	45	25.10	24.90	-1	15,604	-0.01%
2021/04/20	92	24.90	66	24.91	25.00	26	15,167	0.17%
2021/04/19	41	24.16	53	24.28	24.95	-12	14,057	-0.09%
2021/04/16	32	22.42	76	22.64	22.70	-44	13,045	-0.34%
2021/04/15	54	20.94	4	21.06	21.15	50	12,194	0.41%
2021/04/14	16	20.61	4	20.55	20.70	12	12,258	0.10%
2021/04/13	20	21.86	28	21.95	21.60	-8	11,966	-0.07%
2021/04/12	36	22.34	154	22.08	22.20	-118	11,508	-1.03%	大賣/鉅額交易
2021/04/09	67	20.64	54	20.57	20.55	13	10,573	0.12%
2021/04/08	65	21.34	44	21.33	21.10	21	10,310	0.20%
2021/04/07	18	20.66	51	20.55	21.00	-33	9,823	-0.34%
2021/04/06	4	19.90	0	0.00	19.80	4	9,588	0.04%
2021/04/01	0	0.00	7	19.70	19.70	-7	9,580	-0.07%
2021/03/31	1	19.75	0	0.00	19.80	1	9,645	0.01%
2021/03/30	3	19.80	3	19.75	19.75	0	9,716	0.00%
2021/03/29	12	19.93	7	20.03	19.90	5	9,995	0.05%
2021/03/26	0	0.00	10	19.46	19.60	-10	10,000	-0.10%
2021/03/25	5	19.27	4	19.13	19.10	1	10,195	0.01%
2021/03/24	0	0.00	1	19.20	19.25	-1	10,302	-0.01%
2021/03/23	2	19.33	4	19.29	19.30	-2	10,399	-0.02%
2021/03/22	0	0.00	6	19.72	19.75	-6	10,461	-0.06%
2021/03/19	0	0.00	12	19.16	19.25	-12	10,574	-0.11%
2021/03/18	0	0.00	6	19.47	19.45	-6	10,689	-0.06%
2021/03/17	10	19.45	9	19.52	19.45	1	10,864	0.01%
2021/03/16	21	19.70	2	19.65	19.65	19	11,078	0.17%
2021/03/15	42	19.82	10	19.81	19.75	32	11,333	0.28%
2021/03/12	18	19.67	12	19.73	19.70	6	11,609	0.05%
2021/03/11	3	19.38	5	19.53	19.35	-2	11,871	-0.02%
2021/03/10	6	19.05	0	0.00	19.50	6	11,945	0.05%
2021/03/08	5	19.37	0.4	19.35	19.20	4.6	12,130	0.04%
2021/03/05	10	19.56	7	19.69	19.30	3	12,435	0.02%
2021/03/04	0	0.00	5.2	20.14	20.05	-5.2	12,882	-0.04%
2021/03/03	44	20.40	76	20.32	20.20	-32	13,743	-0.23%
2021/03/02	4	20.04	14	20.19	19.70	-10	13,676	-0.07%
2021/02/26	1	20.10	5	20.12	20.05	-4	14,145	-0.03%
2021/02/25	11.7	20.09	8	20.13	20.10	3.7	14,217	0.03%
2021/02/24	24	20.28	7	20.17	20.00	17	14,252	0.12%
2021/02/23	12	20.08	4	20.11	20.00	8	14,186	0.06%
2021/02/22	9	20.03	16.1	20.08	20.10	-7.1	14,303	-0.05%
2021/02/19	12	19.50	22	19.56	19.65	-10	14,180	-0.07%
2021/02/18	8	19.32	3	19.45	19.60	5	14,283	0.04%
2021/02/17	0	19.20	16	19.17	19.25	-16	14,352	-0.11%
2021/02/04	0	0.00	23	18.66	18.60	-23	14,728	-0.16%
2021/02/03	2	18.30	0	0.00	18.10	2	14,892	0.01%
2021/02/01	0	0.00	2	17.60	18.00	-2	15,529	-0.01%
2021/01/29	6	18.28	19	18.15	18.00	-13	15,765	-0.08%
2021/01/28	7	18.22	4	18.20	18.15	3	16,275	0.02%
2021/01/27	10	18.70	10	18.60	18.60	0	16,530	0.00%
2021/01/26	10	19.00	1	19.05	18.80	9	16,971	0.05%
2021/01/25	3	19.08	7	19.01	19.25	-4	17,313	-0.02%
2021/01/22	52	19.02	137	18.96	19.20	-85	17,522	-0.49%	大賣/
2021/01/21	6	17.50	24	17.93	18.10	-18	17,231	-0.10%
2021/01/20	22	17.75	76	17.80	17.35	-54	17,754	-0.30%
2021/01/19	9	18.66	5	18.67	18.35	4	18,033	0.02%
2021/01/18	14	18.09	10	17.51	18.00	4	18,167	0.02%
2021/01/15	25	18.07	7	17.95	17.85	18	18,560	0.10%
2021/01/14	3	18.75	4	18.68	18.65	-1	18,778	-0.01%
2021/01/13	2	18.65	6	18.75	18.70	-4	18,975	-0.02%
2021/01/12	22	18.77	3	18.75	18.60	19	19,213	0.10%
2021/01/11	11	19.15	11	19.13	19.10	0	19,920	0.00%
2021/01/08	37	19.01	22	19.09	18.90	15	20,718	0.07%
2021/01/07	20	19.56	34.4	19.60	19.45	-14.4	22,688	-0.06%
2021/01/06	28	18.93	6	18.86	18.70	22	24,370	0.09%
2021/01/05	26.2	19.53	6	19.72	19.45	20.2	25,785	0.08%
2021/01/04	35	19.82	18	19.92	19.70	17	27,448	0.06%
2020/12/31	16	20.21	6	20.21	20.10	10	28,462	0.04%
2020/12/30	11	20.33	0	0.00	20.30	11	28,741	0.04%
2020/12/29	38	20.67	44	20.62	20.45	-6	29,676	-0.02%
2020/12/28	1	20.25	10	20.26	20.15	-9	29,606	-0.03%
2020/12/25	2	20.00	2	20.20	20.20	0	29,736	0.00%
2020/12/24	21	20.34	37	20.33	20.05	-16	30,004	-0.05%
2020/12/23	13	19.95	9	20.31	20.20	4	30,378	0.01%
2020/12/22	13	20.12	9	20.39	19.60	4	30,648	0.01%
2020/12/21	10	20.24	11	20.17	20.35	-1	30,718	0.00%
2020/12/18	3	19.77	20	19.85	19.80	-17	30,755	-0.06%
2020/12/17	16.2	19.70	4	19.69	19.75	12.2	30,826	0.04%
2020/12/16	2	20.00	0	0.00	19.95	2	30,903	0.01%
2020/12/15	6	19.94	0	0.00	19.70	6	31,315	0.02%
2020/12/14	12	19.84	17	20.17	20.30	-5	31,321	-0.02%
2020/12/11	22.6	20.39	3	20.50	20.05	19.6	31,531	0.06%
2020/12/10	15	20.66	9	20.85	20.50	6	32,173	0.02%
2020/12/09	12	20.63	10	21.00	20.55	2	32,638	0.01%
2020/12/08	12	21.18	9.2	21.17	20.95	2.8	34,293	0.01%
2020/12/07	13	20.98	2	21.18	20.85	11	34,691	0.03%
2020/12/03	2	20.88	7	20.66	20.60	-5	36,695	-0.01%
2020/12/02	3	20.60	7	20.65	20.60	-4	37,887	-0.01%
2020/12/01	29	21.00	53.1	20.98	20.85	-24.1	38,339	-0.06%
2020/11/30	110	21.42	40	21.39	21.35	70	38,761	0.18%	大買/
2020/11/27	42	20.76	110	20.96	20.80	-68	38,628	-0.18%	大賣/
2020/11/26	9	19.89	1	20.00	19.85	8	38,010	0.02%
2020/11/25	24	20.03	83	19.80	19.90	-59	38,502	-0.15%
2020/11/24	1	19.35	13.1	19.30	19.45	-12.1	38,115	-0.03%
2020/11/23	4	19.19	12	19.17	19.15	-8	38,060	-0.02%
2020/11/20	11	18.99	3	18.97	19.00	8	38,056	0.02%
2020/11/19	17	19.03	20	19.20	19.20	-3	38,234	-0.01%
2020/11/18	2	18.93	1	18.90	18.85	1	38,335	0.00%
2020/11/17	15	18.99	38	19.03	18.90	-23	38,556	-0.06%
2020/11/16	25	19.06	8	18.96	18.85	17	38,716	0.04%
2020/11/13	0	0.00	8.4	19.13	19.35	-8.4	39,033	-0.02%
2020/11/12	7	18.93	3	18.85	18.70	4	39,568	0.01%
2020/11/11	0	0.00	11	19.20	19.20	-11	39,631	-0.03%
2020/11/10	36	19.50	15	19.36	19.20	21	39,666	0.05%
2020/11/09	15	20.25	20	20.19	20.10	-5	39,412	-0.01%
2020/11/06	56	20.14	2	20.30	20.15	54	39,594	0.14%
2020/11/05	30	20.57	63	20.64	20.45	-33	40,590	-0.08%
2020/11/04	32	20.16	5	20.29	20.05	27	40,637	0.07%
2020/11/03	26	20.56	59	20.68	20.45	-33	41,046	-0.08%
2020/11/02	12	19.92	14	19.81	19.95	-2	40,889	0.00%
2020/10/30	62	20.54	46	20.87	20.10	16	40,665	0.04%
2020/10/29	10	20.42	2	20.55	20.60	8	41,076	0.02%
2020/10/28	62	20.81	90	20.99	20.60	-28	41,354	-0.07%
2020/10/27	33	20.72	19	20.87	20.45	14	40,705	0.03%
2020/10/26	24	20.70	32	20.85	20.60	-8	40,295	-0.02%
2020/10/23	37	20.94	23	21.08	20.85	14	40,027	0.03%
2020/10/22	36	20.64	34	20.89	20.60	2	39,509	0.01%
2020/10/21	21	20.70	8	20.98	20.55	13	39,134	0.03%
2020/10/20	25.6	20.75	18.4	20.91	20.85	7.1	38,902	0.02%
2020/10/19	44	20.73	43	21.00	21.10	1	38,609	0.00%
2020/10/16	114	21.13	78	21.02	20.60	36	37,892	0.10%	大買/
2020/10/15	144	21.69	165	21.63	21.85	-21	37,047	-0.06%	大買/大賣/
2020/10/14	166	21.29	97	21.53	21.00	69	34,946	0.20%	大買/
2020/10/13	101	20.04	93.1	20.19	20.00	7.9	32,964	0.02%	大買/
2020/10/12	114	19.42	85.1	20.03	20.45	28.9	31,353	0.09%	大買/
2020/10/08	89	18.66	125.1	18.58	18.60	-36.1	29,686	-0.12%	大賣/
2020/10/07	30	18.05	21	17.94	17.85	9	28,511	0.03%
2020/10/06	25	18.12	100	18.06	17.80	-75	28,220	-0.27%
2020/10/05	11	17.22	44	17.20	17.55	-33	27,286	-0.12%
2020/09/30	9	17.01	40	17.22	17.10	-31	27,209	-0.11%
2020/09/29	25	17.11	15	16.93	16.80	10	27,101	0.04%
2020/09/28	28	16.99	70	16.97	17.00	-42	26,757	-0.16%
2020/09/25	15	16.63	67	16.60	16.10	-52	26,283	-0.20%
2020/09/24	21	17.10	53	17.08	16.75	-32	25,687	-0.12%
2020/09/23	58	16.96	16	16.94	17.05	42	25,407	0.17%
2020/09/22	2.1	16.61	21	16.71	16.85	-18.9	25,149	-0.08%
2020/09/21	14	16.97	16	16.93	16.85	-2	25,138	-0.01%
2020/09/18	70	17.31	256	17.28	17.00	-186	24,931	-0.75%	大賣/鉅額交易
2020/09/17	10	17.08	4	17.05	17.00	6	24,366	0.02%
2020/09/16	13	16.97	2.1	16.81	17.05	10.9	24,148	0.05%
2020/09/15	30	17.40	34	17.22	17.00	-4	23,753	-0.02%
2020/09/14	18	16.71	265	17.09	16.60	-247	22,933	-1.08%	大賣/鉅額交易
2020/09/11	434	18.10	78	17.81	17.45	356	22,205	1.60%	大買/鉅額交易
2020/09/10	53	17.05	314	16.69	17.05	-261	20,392	-1.28%	大賣/鉅額交易
2020/09/09	245	16.38	62	16.53	16.80	183	19,644	0.93%	大買/鉅額交易
2020/09/08	128	16.75	44.1	16.34	16.05	83.9	18,507	0.45%	大買/
2020/09/07	210	16.85	308.1	16.89	16.90	-98.1	17,118	-0.57%	大買/大賣/
2020/09/04	70	15.22	18	15.46	15.40	52	15,736	0.33%
2020/09/03	47	15.32	39.2	15.38	15.55	7.8	15,095	0.05%
2020/09/02	30	14.81	63	14.96	15.15	-33	14,301	-0.23%
2020/09/01	18	14.70	11	14.71	14.65	7	13,840	0.05%
2020/08/31	48	15.03	45	15.01	14.95	3	13,480	0.02%
2020/08/28	22	14.45	33	14.62	14.45	-11	12,728	-0.09%
2020/08/27	23	14.43	4	14.45	14.35	19	12,568	0.15%
2020/08/26	16	14.55	5	14.64	14.60	11	12,399	0.09%
2020/08/25	21	14.56	10	14.70	14.60	11	12,238	0.09%
2020/08/24	4	14.51	20	14.56	14.55	-16	11,913	-0.13%
2020/08/21	18	14.37	4	14.60	14.40	14	11,655	0.12%
2020/08/20	8	13.77	22	14.03	13.90	-14	11,333	-0.12%
2020/08/19	98	14.74	56	14.75	14.35	42	10,965	0.38%
2020/08/18	34	14.89	59	14.73	14.85	-25	10,457	-0.24%
2020/08/17	45	14.31	45	14.32	14.40	0	9,697	0.00%
2020/08/14	55	13.95	34	13.94	13.90	21	9,298	0.23%
2020/08/13	23	13.95	4	13.85	13.70	19	9,005	0.21%
2020/08/12	118	14.29	135	14.32	14.10	-17	8,795	-0.19%	大買/大賣/
2020/08/11	250	14.53	158	13.74	14.20	92	8,377	1.10%	大買/大賣/
2020/08/10	36	14.81	61	15.04	15.05	-25	7,094	-0.35%
2020/08/07	75	13.40	67	13.54	13.70	8	6,479	0.12%
2020/08/06	124	12.88	141	12.94	13.10	-17	5,856	-0.29%	大買/大賣/
2020/08/05	20	12.80	34	12.86	12.90	-14	5,551	-0.25%
2020/08/04	200	12.76	169.9	12.88	12.85	30.1	5,409	0.56%	大買/大賣/
2020/08/03	15	12.15	75.8	11.91	12.30	-60.8	4,639	-1.31%
2020/07/31	0	0.00	1	11.05	11.20	-1	4,074	-0.02%
2020/07/30	10	11.10	10	11.20	11.10	0	4,377	0.00%
2020/07/28	0	0.00	5	11.00	10.75	-5	4,506	-0.11%
2020/07/27	1	11.00	10	11.08	10.95	-9	4,503	-0.20%
2020/07/24	10	10.90	0	0.00	10.95	10	4,486	0.22%
2020/07/22	10	11.20	11	11.38	11.15	-1	4,464	-0.02%
2020/07/21	4	11.05	4	11.10	11.10	0	4,394	0.00%
2020/07/20	1	11.00	0	0.00	10.95	1	4,380	0.02%
2020/07/16	0	0.00	13	11.14	11.15	-13	4,364	-0.30%
2020/07/15	15	11.54	0	0.00	11.25	15	4,316	0.35%
2020/07/14	0	0.00	5	11.15	11.15	-5	4,151	-0.12%
2020/07/13	0	0.00	5	11.30	11.25	-5	4,121	-0.12%
2020/07/10	10	11.20	30	11.43	11.20	-20	4,071	-0.49%
2020/07/09	45	11.41	65	11.49	11.70	-20	3,952	-0.51%
2020/07/08	1	11.25	13	11.20	11.20	-12	3,630	-0.33%
2020/07/07	0	0.00	15	10.95	10.95	-15	3,524	-0.43%
2020/07/03	3	10.85	2	10.83	10.85	1	3,481	0.03%
2020/07/02	15	10.93	2	10.95	10.85	13	3,486	0.37%
2020/07/01	0	0.00	1	10.80	10.90	-1	3,448	-0.03%
2020/06/30	327	10.90	23	10.94	10.85	304	3,416	8.90%	大買/鉅額交易
2020/06/29	11	10.45	12	10.45	10.45	-1	3,197	-0.03%
2020/06/23	0	0.00	5	10.60	10.55	-5	3,235	-0.15%
2020/06/19	3	10.65	8	10.50	10.60	-5	3,280	-0.15%
2020/06/18	5	10.58	2	10.55	10.60	3	3,249	0.09%
2020/06/17	10	10.77	8	10.91	10.65	2	3,227	0.06%
2020/06/12	3	10.15	0	0.00	10.25	3	3,202	0.09%
2020/06/11	3	10.40	2	10.55	10.40	1	3,232	0.03%
2020/06/10	0	0.00	14	10.86	10.80	-14	3,203	-0.44%
2020/06/03	0	0.00	1	10.75	10.90	-1	3,353	-0.03%
2020/05/29	0	0.00	2	10.80	10.80	-2	3,325	-0.06%
2020/05/28	3	10.90	2	10.78	10.75	1	3,320	0.03%
2020/05/27	0	0.00	5	10.66	10.60	-5	3,257	-0.15%
2020/05/26	0	0.00	3	10.60	10.60	-3	3,276	-0.09%
2020/05/25	0	0.00	4	10.53	10.70	-4	3,271	-0.12%
2020/05/22	1	10.35	0	0.00	10.30	1	3,226	0.03%
2020/05/21	2	10.53	0	0.00	10.55	2	3,219	0.06%
2020/05/20	2	10.75	0	0.00	10.60	2	3,208	0.06%
2020/05/19	3	10.77	2	10.78	10.75	1	3,191	0.03%
2020/05/15	3	10.62	0	0.00	10.40	3	3,123	0.10%
2020/05/14	3	10.55	1	10.75	10.50	2	3,102	0.06%
2020/05/13	3	10.95	6	10.94	10.95	-3	3,060	-0.10%
2020/05/12	1	10.70	0	0.00	10.65	1	2,986	0.03%
2020/05/11	4	10.95	11	10.93	10.95	-7	2,978	-0.24%
2020/05/07	1	10.65	13	10.67	10.65	-12	2,927	-0.41%
2020/05/06	34	11.01	8	10.60	10.60	26	2,909	0.89%
2020/05/05	14	10.17	4.4	10.38	10.65	9.6	2,599	0.37%
2020/05/04	2	9.65	0	0.00	9.69	2	2,448	0.08%
2020/04/28	1	9.50	2	9.53	9.49	-1	2,470	-0.04%
2020/04/27	4	9.48	2.4	9.49	9.56	1.6	2,545	0.06%
2020/04/23	0	0.00	2	9.19	9.21	-2	2,570	-0.08%
2020/04/22	2	9.07	0	0.00	9.03	2	2,659	0.08%
2020/04/13	0	0.00	5	9.06	9.08	-5	2,918	-0.17%
2020/04/10	5	9.17	0.3	9.17	9.17	4.7	2,931	0.16%
2020/04/09	1	8.80	0	0.00	8.78	1	2,954	0.03%
2020/04/08	0	0.00	2	8.81	8.80	-2	2,996	-0.07%
2020/04/01	0	0.00	2	8.36	8.38	-2	3,094	-0.06%
2020/03/26	0	0.00	1	8.04	8.20	-1	3,430	-0.03%
2020/03/25	0	0.00	20	8.22	8.21	-20	3,452	-0.58%
2020/03/24	1	7.75	0	0.00	7.76	1	3,412	0.03%
2020/03/20	0	0.00	1	7.37	7.51	-1	3,451	-0.03%
2020/03/19	2	7.40	0	0.00	6.97	2	3,423	0.06%
2020/03/18	1	7.71	0	0.00	7.69	1	3,353	0.03%
2020/03/17	0	0.00	20	7.80	7.66	-20	3,319	-0.60%
2020/03/16	5	8.22	0	0.00	8.12	5	3,266	0.15%
2020/03/13	3	8.16	2	8.22	8.40	1	3,239	0.03%
2020/03/12	1	9.17	1	9.00	9.00	0	3,163	0.00%
2020/03/09	2	9.86	0	0.00	9.70	2	3,046	0.07%
2020/03/05	0	0.00	15.6	10.15	10.10	-15.6	3,005	-0.52%
2020/03/04	1	10.05	0	0.00	10.05	1	3,006	0.03%
2020/02/27	4	10.18	0	0.00	10.15	4	2,932	0.14%
2020/02/24	5	10.55	0	0.00	10.55	5	2,975	0.17%
2020/02/19	0	0.00	0	10.70	10.70	0	2,944	0.00%
2020/02/13	1	10.80	0	0.00	10.80	1	2,962	0.03%
2020/02/12	0	0.00	5.2	10.75	10.75	-5.2	2,935	-0.18%
2020/02/10	10	10.75	10	10.70	10.70	0	2,900	0.00%
2020/02/04	0.9	11.15	12	11.19	11.15	-11.1	2,859	-0.39%
2020/02/03	9	10.89	1	10.85	10.90	8	2,993	0.27%
2020/01/31	4	11.23	7	11.30	11.25	-3	2,950	-0.10%
2020/01/30	5	11.19	1	11.10	11.05	4	2,920	0.14%
2020/01/20	20	12.00	2	12.00	11.95	18	2,828	0.64%
2020/01/17	2	11.95	1	12.00	12.00	1	2,792	0.04%
2020/01/16	4	12.03	24	11.89	12.00	-20	2,755	-0.73%
2020/01/15	10	11.75	1	11.75	11.80	9	2,651	0.34%
2020/01/14	20	11.95	0	0.00	11.80	20	2,591	0.77%
2020/01/13	4	11.93	37	11.72	11.85	-33	2,536	-1.30%
2020/01/10	20	11.30	10	11.35	11.30	10	2,415	0.41%
2020/01/09	2	11.35	0	0.00	11.35	2	2,377	0.08%
2020/01/06	3	11.20	0	0.00	11.25	3	2,374	0.13%
2020/01/03	7	11.44	10	11.60	11.50	-3	2,340	-0.13%
2020/01/02	0	0.00	10	11.50	11.50	-10	2,340	-0.43%
2019/12/31	14	11.35	21	11.42	11.40	-7	2,281	-0.31%
2019/12/30	10	11.35	20	11.45	11.40	-10	2,244	-0.45%
2019/12/27	30	11.20	0	0.00	11.25	30	2,164	1.39%
2019/12/25	0	0.00	1	11.05	11.05	-1	2,092	-0.05%
2019/12/24	18	11.24	8	11.21	11.15	10	2,058	0.49%
2019/12/23	2	10.80	4	10.98	11.10	-2	1,822	-0.11%
2019/12/18	0	0.00	1	10.75	10.75	-1	1,686	-0.06%
2019/12/16	2	10.50	0	0.00	10.50	2	1,665	0.12%
2019/12/13	10	10.50	0	0.00	10.50	10	1,768	0.57%
2019/12/05	1	10.55	10	10.50	10.50	-9	1,768	-0.51%
2019/12/02	0	0.00	3	10.60	10.60	-3	1,804	-0.17%
2019/11/25	0	0.00	5	10.70	10.70	-5	1,822	-0.27%
2019/11/22	11	10.75	1	10.75	10.70	10	1,809	0.55%
2019/11/21	1	10.60	0	0.00	10.60	1	1,724	0.06%
2019/11/15	4	10.70	1	10.65	10.65	3	1,808	0.17%
2019/11/05	0	0.00	5	10.80	10.65	-5	1,725	-0.29%
2019/10/31	8	10.69	0	0.00	10.65	8	1,739	0.46%
2019/10/18	0	0.00	0.1	10.60	10.40	-0.1	1,743	0.00%
2019/10/16	2	10.75	2	10.70	10.65	0	1,764	0.00%
2019/10/08	0	0.00	1	10.80	10.50	-1	1,881	-0.05%
2019/09/25	0	0.00	1	10.75	10.75	-1	1,925	-0.05%
2019/09/24	0	0.00	1	10.90	10.75	-1	1,940	-0.05%
2019/09/18	10	10.90	0	0.00	10.95	10	1,891	0.53%
2019/09/04	1	10.60	0	0.00	10.60	1	1,840	0.05%
2019/08/27	1	10.10	0	0.00	10.00	1	2,111	0.05%
2019/08/08	0	0.00	10	10.10	10.20	-10	2,436	-0.41%
2019/07/30	0	0.00	50	11.15	11.20	-50	2,416	-2.07%
2019/07/24	1	11.10	0	0.00	11.00	1	2,516	0.04%
2019/07/18	0	0.00	1	11.30	11.25	-1	2,438	-0.04%
2019/07/17	1	11.40	0	0.00	11.35	1	2,458	0.04%
2019/07/16	0	0.00	2	11.28	11.35	-2	2,424	-0.08%
2019/07/15	0	0.00	3	11.10	11.15	-3	2,353	-0.13%
2019/07/10	1	11.15	2	11.20	11.15	-1	2,363	-0.04%
2019/07/05	1	11.05	0	0.00	11.00	1	2,407	0.04%
2019/06/24	1	11.05	0	0.00	10.95	1	2,468	0.04%
2019/06/21	2	11.15	1	11.10	11.10	1	2,459	0.04%
2019/06/20	1	11.15	0	0.00	11.15	1	2,451	0.04%
2019/06/19	1	11.20	1	11.20	11.15	0	2,496	0.00%
2019/06/17	0	0.00	1	11.20	11.20	-1	2,609	-0.04%
2019/06/14	0	0.00	1.1	11.15	11.15	-1.1	2,795	-0.04%
2019/06/13	0	0.00	20	11.15	11.20	-20	2,799	-0.71%
2019/06/12	1	11.20	0	0.00	11.15	1	2,798	0.04%
2019/06/11	1	11.30	0	0.00	11.20	1	2,796	0.04%
2019/06/10	3	11.33	2	11.30	11.30	1	2,786	0.04%
2019/06/04	0	0.00	1	11.55	11.40	-1	2,734	-0.04%
2019/05/31	1	11.50	6	11.43	11.30	-5	2,597	-0.19%
2019/05/30	0	0.00	10	11.25	11.25	-10	2,539	-0.39%
2019/05/27	0	0.00	2	11.43	11.40	-2	2,533	-0.08%
2019/05/24	0	0.00	9	11.23	11.25	-9	2,488	-0.36%
2019/05/23	10	11.20	0	0.00	11.10	10	2,464	0.41%
2019/05/22	1	11.20	0	0.00	11.20	1	2,452	0.04%
2019/05/21	26	11.23	4	11.20	11.20	22	2,449	0.90%
2019/05/20	1	11.05	2	11.05	11.10	-1	2,402	-0.04%
2019/05/13	1	10.55	0	0.00	10.55	1	2,860	0.03%
2019/05/03	12	11.23	9	11.28	11.20	3	2,934	0.10%
2019/04/24	0	0.00	5	11.00	10.95	-5	2,826	-0.18%
2019/04/23	10	11.00	13	11.00	11.05	-3	2,772	-0.11%
2019/04/22	2	10.90	1	10.85	10.90	1	2,732	0.04%
2019/04/18	2	10.63	1	10.55	10.45	1	2,692	0.04%
2019/04/17	1	10.60	0	0.00	10.75	1	2,699	0.04%
2019/04/08	2	11.15	1	11.20	11.15	1	2,669	0.04%
2019/04/03	8	11.20	0	0.00	11.20	8	2,670	0.30%
2019/04/01	0	0.00	50	11.15	11.10	-50	2,753	-1.82%
2019/03/28	1	11.15	6	11.15	11.10	-5	2,918	-0.17%
2019/03/27	13	11.25	13	11.23	11.20	0	2,941	0.00%
2019/03/22	6	11.30	52	11.35	11.20	-46	2,909	-1.58%
2019/03/21	2	11.60	0	0.00	11.55	2	2,866	0.07%
2019/03/20	8	11.49	1	11.45	11.50	7	2,793	0.25%
2019/03/19	6	11.53	10	11.51	11.60	-4	2,792	-0.14%
2019/03/18	0	0.00	34	11.10	11.15	-34	2,605	-1.30%
2019/03/15	3	11.15	8	11.14	11.10	-5	2,618	-0.19%
2019/03/14	0	0.00	4	11.18	11.10	-4	2,618	-0.15%
2019/03/13	10	11.25	10	11.35	11.25	0	2,654	0.00%
2019/03/12	0	0.00	4	11.15	11.25	-4	2,645	-0.15%
2019/03/06	1	11.10	3	11.00	11.00	-2	2,722	-0.07%
2019/02/22	0	0.00	8	11.00	10.95	-8	2,804	-0.29%
2019/02/21	1	11.00	20	11.00	11.05	-19	2,818	-0.67%
2019/02/19	10	11.15	10	11.10	11.00	0	2,818	0.00%
2019/02/18	0	0.00	1	10.95	10.80	-1	2,767	-0.04%
2019/02/15	15	11.20	10	11.25	10.95	5	2,854	0.18%
2019/02/13	17	11.08	35	11.26	11.25	-18	2,703	-0.67%
2019/02/12	26	11.02	6	11.11	11.25	20	2,610	0.77%
2019/02/11	2	10.30	0	0.00	10.30	2	2,373	0.08%
2019/01/30	10	10.20	15	10.25	10.15	-5	2,352	-0.21%
2019/01/29	2	10.15	3	10.25	10.25	-1	2,351	-0.04%
2019/01/24	2	10.25	3	10.20	10.20	-1	2,450	-0.04%
2019/01/21	0	0.00	1	9.87	9.86	-1	2,468	-0.04%
2019/01/18	9	9.99	0	0.00	9.98	9	2,513	0.36%
2019/01/15	0	0.00	30	9.97	10.05	-30	2,613	-1.15%
2019/01/11	1	10.10	0	0.00	10.10	1	2,654	0.04%
2019/01/10	10	10.20	10	10.30	10.10	0	2,675	0.00%
2019/01/09	5	10.15	0	0.00	10.15	5	2,668	0.19%
2019/01/08	3	9.93	0	0.00	9.93	3	2,668	0.11%
2019/01/04	30	9.77	0	0.00	9.79	30	2,742	1.09%
2019/01/03	0	0.00	30	9.93	9.91	-30	2,791	-1.07%
2018/12/25	1	10.15	0	0.00	10.30	1	3,263	0.03%
2018/12/24	5	10.79	2	10.65	10.65	3	3,288	0.09%
2018/12/22	30	10.80	23	10.77	10.70	7	3,335	0.21%
2018/12/21	2	9.90	1	9.92	9.87	1	3,217	0.03%
2018/12/19	10	10.20	0	0.00	10.15	10	3,415	0.29%
2018/12/18	1	10.25	0	0.00	10.25	1	3,679	0.03%
2018/12/13	0	0.00	6	10.64	10.55	-6	3,842	-0.16%
2018/12/10	1	10.45	0	0.00	10.45	1	4,071	0.02%
2018/12/07	1	10.50	30	10.50	10.50	-29	4,099	-0.71%
2018/12/05	0	0.00	2	10.90	10.85	-2	4,166	-0.05%
2018/12/04	1	11.05	1	11.10	11.05	0	4,217	0.00%
2018/12/03	0	0.00	10	11.05	11.15	-10	4,232	-0.24%
2018/11/29	3	11.00	0	0.00	11.00	3	4,141	0.07%
2018/11/26	1	11.05	1	10.70	10.80	0	4,035	0.00%
2018/11/14	0	0.00	4	11.60	11.45	-4	4,121	-0.10%
2018/11/08	6	11.30	0	0.00	11.25	6	4,149	0.14%
2018/11/07	2	11.35	2	11.30	11.35	0	4,174	0.00%
2018/11/06	2	11.20	0	0.00	11.25	2	4,254	0.05%
2018/10/31	0	0.00	1	10.85	10.85	-1	4,347	-0.02%
2018/10/30	1	10.40	0	0.00	10.60	1	4,335	0.02%
2018/10/26	0	0.00	5	10.50	10.45	-5	4,278	-0.12%
2018/10/25	2	11.00	0	0.00	10.80	2	4,239	0.05%
2018/10/23	3	11.77	3	11.55	11.50	0	4,219	0.00%
2018/10/22	14	11.88	0	0.00	11.80	14	4,236	0.33%
2018/10/18	0	0.00	1	11.70	11.70	-1	4,300	-0.02%
2018/10/17	2	12.00	0	0.00	11.80	2	4,300	0.05%
2018/10/15	0	0.00	4	11.95	12.00	-4	4,320	-0.09%
2018/10/05	1	12.85	0	0.00	12.70	1	4,527	0.02%
2018/10/04	10	13.30	0	0.00	13.30	10	4,519	0.22%
2018/10/03	23	13.70	36	13.58	13.35	-13	4,496	-0.29%
2018/10/02	0	0.00	2	13.05	13.15	-2	4,252	-0.05%
2018/10/01	1	13.10	4	13.30	13.25	-3	4,246	-0.07%
2018/09/28	0	0.00	1	13.05	12.95	-1	4,241	-0.02%
2018/09/27	2	13.00	2	13.00	12.90	0	4,202	0.00%
2018/09/26	13	13.17	0	0.00	13.15	13	4,190	0.31%
2018/09/25	7	13.34	14	13.14	13.15	-7	4,146	-0.17%
2018/09/21	0	0.00	2	12.65	12.70	-2	3,916	-0.05%
2018/09/20	0	0.00	2	12.40	12.40	-2	3,911	-0.05%
2018/09/18	9	12.59	2	12.50	12.40	7	3,965	0.18%
2018/09/17	5	12.34	2	12.40	12.50	3	3,943	0.08%
2018/09/14	1	11.95	0	0.00	12.05	1	3,935	0.03%
2018/09/13	0	0.00	5	11.90	11.90	-5	3,960	-0.13%
2018/09/12	3	11.90	7	11.84	11.85	-4	3,979	-0.10%
2018/09/11	0	0.00	15	11.37	11.45	-15	3,978	-0.38%
2018/09/10	2	11.23	38	11.48	11.10	-36	4,209	-0.86%
2018/09/07	0	0.00	5	12.20	11.75	-5	4,251	-0.12%
2018/09/06	0	0.00	5	12.20	12.05	-5	4,651	-0.11%
2018/09/04	0	0.00	7	12.20	12.15	-7	5,416	-0.13%
2018/09/03	1	12.20	5	12.25	12.20	-4	5,479	-0.07%
2018/08/31	0	0.00	5	12.35	12.35	-5	5,567	-0.09%
2018/08/30	0	0.00	1	12.30	12.25	-1	5,679	-0.02%
2018/08/29	0	0.00	3	12.35	12.35	-3	5,782	-0.05%
2018/08/28	10	12.35	10	12.35	12.35	0	5,909	0.00%
2018/08/27	0	0.00	1.4	12.32	12.40	-1.4	6,233	-0.02%
2018/08/24	10	12.35	0	0.00	12.35	10	6,373	0.16%
2018/08/23	11	12.70	0	0.00	12.70	11	6,664	0.17%
2018/08/17	0	0.00	8	12.30	12.15	-8	7,361	-0.11%
2018/08/13	2	12.40	0	0.00	12.55	2	7,664	0.03%
2018/08/10	10	13.10	0	0.00	13.10	10	7,667	0.13%
2018/08/09	4	13.65	0	0.00	13.70	4	7,618	0.05%
2018/08/06	0	0.00	10	13.63	13.75	-10	8,237	-0.12%
2018/08/02	0	0.00	3	13.75	13.55	-3	8,652	-0.03%
2018/08/01	0	0.00	2	13.80	13.75	-2	8,977	-0.02%
2018/07/31	0	0.00	3	13.83	13.85	-3	9,091	-0.03%
2018/07/30	10	13.70	10	13.65	13.65	0	9,151	0.00%
2018/07/27	0	0.00	4	13.60	13.60	-4	9,351	-0.04%
2018/07/26	2	13.75	20	13.60	13.55	-18	9,606	-0.19%
2018/07/25	0	0.00	2	13.55	13.75	-2	10,127	-0.02%
2018/07/23	0	0.00	52	13.19	13.25	-52	10,813	-0.48%
2018/07/20	0	0.00	3	13.55	13.25	-3	11,292	-0.03%
2018/07/19	2	13.85	7	14.00	13.85	-5	11,552	-0.04%
2018/07/18	71	13.94	0	0.00	13.85	71	11,902	0.60%
2018/07/17	10	13.70	25	13.84	13.80	-15	11,997	-0.13%
2018/07/16	2	13.50	0	0.00	13.45	2	12,675	0.02%
2018/07/13	0	0.00	1	13.40	13.35	-1	13,308	-0.01%
2018/07/12	10	13.40	1	13.35	13.35	9	13,655	0.07%
2018/07/10	17	13.13	11	13.00	12.95	6	14,680	0.04%
2018/07/09	3	12.60	3	12.80	12.80	0	15,078	0.00%
2018/07/06	1	12.75	0	0.00	12.50	1	15,444	0.01%
2018/07/05	0	0.00	4	12.93	12.70	-4	16,184	-0.02%
2018/07/03	3	13.08	5	13.05	13.00	-2	19,033	-0.01%
2018/07/02	10	13.60	0	0.00	13.50	10	20,309	0.05%
2018/06/29	1	13.70	9	13.81	13.80	-8	20,916	-0.04%
2018/06/28	3	13.73	1	13.65	13.65	2	21,255	0.01%
2018/06/27	19	14.05	10	14.10	13.90	9	22,255	0.04%
2018/06/26	0	0.00	10	13.58	13.60	-10	23,205	-0.04%
2018/06/25	5	14.11	3	14.13	14.05	2	23,961	0.01%
2018/06/22	0	0.00	4	14.21	14.15	-4	24,878	-0.02%
2018/06/21	13	14.52	10	14.48	14.40	3	24,899	0.01%
2018/06/20	0	0.00	60	14.38	14.35	-60	24,904	-0.24%
2018/06/19	75	14.83	10	14.95	14.55	65	24,906	0.26%
2018/06/15	15	14.43	10	14.60	14.55	5	24,923	0.02%
2018/06/14	39	14.60	8	14.64	14.45	31	24,848	0.12%
2018/06/13	24	14.78	23	14.72	14.70	1	24,440	0.00%
2018/06/12	3	14.10	12	14.10	14.10	-9	23,812	-0.04%
2018/06/11	10	14.25	0	0.00	14.20	10	23,741	0.04%
2018/06/08	1	14.35	0	0.00	14.25	1	23,712	0.00%
2018/06/07	10	14.55	1	14.45	14.35	9	23,684	0.04%
2018/06/06	10	14.65	15.8	14.62	14.55	-5.8	23,629	-0.02%
2018/06/05	7	14.77	8	14.53	14.55	-1	23,579	0.00%
2018/06/04	18	15.06	13	15.18	14.90	5	23,514	0.02%
2018/06/01	4	14.76	3	14.77	14.80	1	23,306	0.00%
2018/05/31	44	14.72	16	14.55	14.55	28	23,221	0.12%
2018/05/30	38	14.78	17	14.81	14.90	21	23,023	0.09%
2018/05/29	11	14.10	15	14.27	14.10	-4	22,535	-0.02%
2018/05/28	5	13.95	6	14.00	13.90	-1	22,576	0.00%
2018/05/25	0	0.00	5	14.05	14.10	-5	22,941	-0.02%
2018/05/24	81	14.29	20	14.50	14.20	61	22,970	0.27%
2018/05/23	0	0.00	8	14.00	13.95	-8	23,027	-0.03%
2018/05/22	0	0.00	2	14.10	14.10	-2	22,983	-0.01%
2018/05/21	2	14.23	38	14.25	14.20	-36	22,997	-0.16%
2018/05/18	1	14.40	14	14.23	14.10	-13	23,043	-0.06%
2018/05/17	10	14.35	11	14.37	14.25	-1	23,107	0.00%
2018/05/16	11	14.54	2	14.35	14.50	9	23,085	0.04%
2018/05/15	37	14.57	36	14.67	14.70	1	23,051	0.00%
2018/05/14	0	0.00	13	14.00	14.00	-13	22,841	-0.06%
2018/05/11	9	14.45	4	14.30	14.20	5	22,794	0.02%
2018/05/10	11	14.45	13	14.20	14.05	-2	22,677	-0.01%
2018/05/09	14	14.59	45	14.17	14.55	-31	22,549	-0.14%
2018/05/08	1	14.05	0	0.00	13.80	1	22,331	0.00%
2018/05/07	9	14.34	12	14.19	14.20	-3	22,303	-0.01%
2018/05/04	13	14.42	95	14.23	14.40	-82	22,270	-0.37%
2018/05/03	47	14.29	80	14.12	14.10	-33	22,104	-0.15%
2018/05/02	135	15.11	111	14.85	14.80	24	22,036	0.11%	大買/大賣/
2018/04/30	111	15.50	134	15.83	15.80	-23	21,551	-0.11%	大買/大賣/
2018/04/27	115	14.88	55	14.81	14.95	60	21,151	0.28%	大買/
2018/04/26	130	15.36	558	15.48	14.75	-428	21,133	-2.03%	大買/大賣/鉅額交易
2018/04/25	8	15.48	121	15.44	15.70	-113	20,731	-0.55%	大賣/鉅額交易
2018/04/24	38	15.14	27	15.13	15.15	11	20,593	0.05%
2018/04/23	24	16.39	24	16.22	16.10	0	20,318	0.00%
2018/04/20	67	16.81	46	16.56	16.40	21	20,316	0.10%
2018/04/19	133	16.36	56	16.54	16.45	77	20,016	0.38%	大買/
2018/04/18	38	16.26	40	16.26	16.10	-2	20,022	-0.01%
2018/04/17	40	16.19	44	16.16	16.00	-4	21,850	-0.02%
2018/04/16	48	16.06	48	16.04	16.10	0	22,218	0.00%
2018/04/13	43	16.08	43	16.15	15.90	0	22,585	0.00%
2018/04/12	52	16.17	34	16.10	15.95	18	22,255	0.08%
2018/04/11	61	16.37	46	16.53	16.65	15	21,929	0.07%
2018/04/10	230	17.02	168	16.78	16.15	62	21,196	0.29%	大買/大賣/
2018/04/09	218	17.51	246	17.74	17.90	-28	19,983	-0.14%	大買/大賣/
2018/04/03	95	16.16	67	16.24	16.70	28	18,537	0.15%
2018/04/02	37	15.81	117	15.72	15.55	-80	17,694	-0.45%	大賣/
2018/03/31	98	15.38	603	15.22	15.10	-505	17,151	-2.94%	大賣/鉅額交易
2018/03/30	163	15.66	153	15.73	15.25	10	16,948	0.06%	大買/大賣/
2018/03/29	216	15.03	128	14.89	15.00	88	15,991	0.55%	大買/大賣/
2018/03/28	502	14.49	38	14.28	14.10	464	15,053	3.08%	大買/鉅額交易
2018/03/27	591	13.94	49	14.07	14.10	542	14,266	3.80%	大買/鉅額交易
2018/03/26	0	0.00	3	13.00	13.10	-3	13,432	-0.02%
2018/03/23	4	12.81	4	12.80	12.85	0	13,663	0.00%
2018/03/22	5	13.38	15	13.10	13.05	-10	14,101	-0.07%
2018/03/21	22	13.45	25	13.50	13.45	-3	14,098	-0.02%
2018/03/20	0	0.00	3	12.85	12.90	-3	13,974	-0.02%
2018/03/19	3	12.90	2	13.00	12.90	1	14,160	0.01%
2018/03/16	13	13.06	12	13.02	12.95	1	14,312	0.01%
2018/03/13	2	13.00	2	13.03	13.00	0	15,727	0.00%
2018/03/12	18	13.07	35	12.86	12.85	-17	16,159	-0.11%
2018/03/09	13	13.20	0	0.00	12.95	13	16,574	0.08%
2018/03/08	20	13.25	1	13.35	13.20	19	17,110	0.11%
2018/03/07	9	13.09	0	0.00	13.05	9	17,678	0.05%
2018/03/06	1	13.50	16	13.85	13.50	-15	18,586	-0.08%
2018/03/05	4	13.96	16	13.81	13.55	-12	19,631	-0.06%
2018/03/02	3	14.05	3	13.95	13.90	0	20,530	0.00%
2018/03/01	2	14.20	7	13.89	14.00	-5	21,225	-0.02%
2018/02/27	17	14.08	55	13.99	14.00	-38	21,425	-0.18%
2018/02/26	40	13.70	42	13.76	13.55	-2	21,188	-0.01%
2018/02/23	23	13.55	47	13.66	13.70	-24	21,268	-0.11%
2018/02/21	20	12.98	17	12.97	13.00	3	21,854	0.01%
2018/02/12	31	12.61	25	12.66	12.60	6	21,895	0.03%
2018/02/09	12	12.07	44	12.39	12.40	-32	22,394	-0.14%
2018/02/08	11	12.28	15	12.32	12.05	-4	22,327	-0.02%
2018/02/07	2	12.35	14	12.39	12.50	-12	22,386	-0.05%
2018/02/06	64	12.11	0	0.00	11.80	64	22,465	0.28%
2018/02/05	7	12.99	10	12.85	13.05	-3	22,689	-0.01%
2018/02/02	10	13.55	10	13.45	13.40	0	23,266	0.00%
2018/02/01	5	13.50	85	13.60	13.45	-80	23,966	-0.33%
2018/01/31	5	13.00	7	13.09	13.30	-2	23,942	-0.01%
2018/01/30	88	13.31	0	0.00	13.15	88	23,941	0.37%
2018/01/29	15	13.53	50	13.53	13.50	-35	23,884	-0.15%
2018/01/26	0	0.00	19.2	13.60	13.60	-19.2	23,907	-0.08%
2018/01/25	60	13.92	37	13.89	13.70	23	23,955	0.10%
2018/01/24	45	13.62	5	13.55	13.60	40	23,884	0.17%
2018/01/23	0	0.00	16	13.81	13.75	-16	23,935	-0.07%
2018/01/22	68	13.81	12	13.87	13.65	56	24,033	0.23%
2018/01/19	8	14.03	0	0.00	14.15	8	24,310	0.03%
2018/01/18	20	14.16	1	14.30	14.00	19	24,664	0.08%
2018/01/17	8	14.60	3	14.40	14.25	5	24,934	0.02%
2018/01/16	15	14.13	18	14.20	14.55	-3	24,889	-0.01%
2018/01/15	78	14.42	52	14.32	14.20	26	24,884	0.10%
2018/01/12	85	15.02	92	14.97	14.85	-7	24,415	-0.03%
2018/01/11	62.2	15.48	78	15.73	14.80	-15.9	23,839	-0.07%
2018/01/10	45	14.78	72	14.85	15.00	-27	21,688	-0.12%
2018/01/09	387	14.44	396	14.34	14.25	-9	20,880	-0.04%	大買/大賣/
2018/01/08	24	13.86	5	13.70	13.60	19	20,377	0.09%
2018/01/05	26	13.60	30	13.65	13.55	-4	20,271	-0.02%
2018/01/04	6	13.77	0	0.00	13.65	6	20,210	0.03%
2018/01/03	5	13.70	12	13.65	13.70	-7	20,244	-0.03%
2018/01/02	0	0.00	25	13.87	13.75	-25	20,170	-0.12%