大亞 (1609)-統一-基隆券商分點個股進出

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
50.1
漲跌
▼2.5
漲幅
-4.75%
成交量
28,115張
產業
上市電器電纜類股
916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－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/05/23	11	50.78	5	50.48	50.10	6	67,648	0.01%
2024/05/22	1	52.80	1	53.40	52.60	0	67,442	0.00%
2024/05/20	6	54.22	2	54.10	53.50	4	67,326	0.01%
2024/05/17	1	53.30	1	52.71	53.10	0	66,888	0.00%
2024/05/16	0	0.00	0	52.10	52.10	0	66,923	0.00%
2024/05/15	20	52.29	0	0.00	52.10	20	66,961	0.03%
2024/05/14	1.2	52.58	73.2	52.65	52.40	-72	66,691	-0.11%
2024/05/13	4	52.35	19	52.67	53.00	-15	66,475	-0.02%
2024/05/10	1	52.50	2	52.10	53.60	-1	66,203	0.00%
2024/05/09	34	53.72	14	53.35	53.30	20	65,851	0.03%
2024/05/08	11	55.53	18	56.40	56.20	-7	65,135	-0.01%
2024/05/07	13	54.77	26	55.22	55.80	-13	64,115	-0.02%
2024/05/06	11.1	53.09	8	53.15	52.90	3.1	63,002	0.00%
2024/05/03	31	55.89	41	54.44	54.00	-10	62,453	-0.02%
2024/05/02	32	57.26	5	57.02	56.30	27	61,790	0.04%
2024/04/30	28	56.29	26	56.50	56.90	2	61,060	0.00%
2024/04/29	19.2	57.82	26	57.85	57.60	-6.8	60,379	-0.01%
2024/04/26	11	60.59	3	60.87	60.00	8	59,620	0.01%
2024/04/25	17	60.80	7	61.17	60.90	10	58,696	0.02%
2024/04/24	23	59.86	44	60.40	60.50	-21	57,532	-0.04%
2024/04/23	80	58.24	31	57.68	57.60	49	55,336	0.09%
2024/04/22	52	62.95	179.1	59.85	57.80	-127.1	53,268	-0.24%	大賣/鉅額交易
2024/04/19	119	64.87	90	64.53	64.20	29	51,577	0.06%	大買/
2024/04/18	89	63.99	31	64.42	64.70	58	45,068	0.13%
2024/04/17	22	58.15	65	57.63	58.90	-43	42,476	-0.10%
2024/04/16	88	55.21	31	55.58	53.60	57	40,749	0.14%
2024/04/15	104	55.22	22.7	55.43	55.60	81.3	36,988	0.22%	大買/
2024/04/12	20	47.09	42.1	47.71	50.60	-22.1	34,024	-0.06%
2024/04/11	47	46.81	62	47.25	46.00	-15	32,414	-0.05%
2024/04/10	68	46.54	72.2	46.78	46.70	-4.2	31,471	-0.01%
2024/04/09	93.2	44.99	86.4	45.80	45.55	6.8	29,793	0.02%
2024/04/08	15	42.62	18	43.38	43.10	-3	28,049	-0.01%
2024/04/03	6	41.18	10	41.83	41.15	-4	27,536	-0.01%
2024/04/02	7	42.16	4	42.06	41.75	3	27,355	0.01%
2024/04/01	4	42.75	14	43.66	42.60	-10	27,068	-0.04%
2024/03/29	11	42.97	24.5	42.93	43.00	-13.5	26,844	-0.05%
2024/03/28	25	44.86	3	44.13	44.20	22	26,243	0.08%
2024/03/27	5.5	45.11	8	44.88	44.05	-2.5	25,546	-0.01%
2024/03/26	84	45.80	20.9	45.29	43.80	63.1	24,475	0.26%
2024/03/25	83	44.16	83.2	44.26	45.40	-0.2	22,208	0.00%
2024/03/22	14	42.01	24	41.78	42.45	-10	18,720	-0.05%
2024/03/21	0	0.00	11	38.47	38.60	-11	16,948	-0.06%
2024/03/20	12	37.59	8	37.46	37.35	4	16,636	0.02%
2024/03/19	7	38.78	15.1	38.79	38.10	-8.1	16,490	-0.05%
2024/03/18	1	38.25	8	38.36	38.45	-7	16,303	-0.04%
2024/03/15	8	37.96	2	38.00	37.95	6	16,333	0.04%
2024/03/14	9	38.16	22	38.39	37.85	-13	16,455	-0.08%
2024/03/13	7	36.99	7	37.30	36.85	0	15,554	0.00%
2024/03/12	0	0.00	4	37.19	37.20	-4	16,240	-0.02%
2024/03/11	1	36.05	0	0.00	36.30	1	16,078	0.01%
2024/03/08	1	36.05	16	36.09	36.05	-15	16,116	-0.09%
2024/03/07	2	37.05	1	36.70	36.70	1	16,013	0.01%
2024/03/06	57	38.30	29	38.70	37.50	28	15,653	0.18%
2024/03/05	2	36.53	0	0.00	36.35	2	14,187	0.01%
2024/03/04	2	37.18	10	37.25	36.95	-8	14,009	-0.06%
2024/03/01	3	37.89	4	37.73	37.85	-1	13,745	-0.01%
2024/02/29	13	37.15	73	37.03	37.50	-60	13,258	-0.45%
2024/02/27	4	36.39	1	36.50	35.65	3	12,912	0.02%
2024/02/26	25	36.78	4	37.07	36.45	20.9	12,829	0.16%
2024/02/23	27	36.54	2	36.68	36.25	25	12,302	0.20%
2024/02/22	1	36.05	1	36.45	36.40	0	12,200	0.00%
2024/02/21	1	36.05	2	36.15	36.15	-1	12,059	-0.01%
2024/02/20	61	36.39	1	36.60	35.90	60	12,000	0.50%
2024/02/19	0	0.00	6	36.39	36.30	-6	11,892	-0.05%
2024/02/16	0	0.00	8	35.68	35.90	-8	11,753	-0.07%
2024/02/15	0	0.00	0.1	35.25	35.25	-0.1	11,571	0.00%
2024/02/05	0	0.00	1	34.50	34.50	-1	11,525	-0.01%
2024/02/02	0	0.00	5	34.85	34.80	-5	11,490	-0.04%
2024/01/31	0	0.00	1	35.15	34.95	-1	11,447	-0.01%
2024/01/25	5	34.92	5	34.85	34.85	0	11,468	0.00%
2024/01/23	1	35.45	2	35.55	35.40	-1	11,477	-0.01%
2024/01/22	7	35.04	3	35.37	35.35	4	11,439	0.03%
2024/01/19	4	34.91	4	35.08	34.80	0	11,317	0.00%
2024/01/18	3	34.50	1.3	34.76	34.80	1.7	11,228	0.02%
2024/01/17	2	34.88	1	35.05	34.60	1	11,190	0.01%
2024/01/16	4	35.85	5	35.60	35.50	-1	11,067	-0.01%
2024/01/15	24	37.06	18	36.03	36.90	6	10,747	0.06%
2024/01/09	3	33.80	0	0.00	33.65	3	9,803	0.03%
2024/01/05	3	34.38	0	0.00	34.30	3	9,894	0.03%
2024/01/04	2	34.75	1	35.30	34.60	1	9,942	0.01%
2024/01/03	2	34.88	3	35.32	34.70	-1	10,003	-0.01%
2024/01/02	0	0.00	2	35.05	35.00	-2	9,946	-0.02%
2023/12/29	1	34.65	0	0.00	34.50	1	9,959	0.01%
2023/12/28	1	34.90	12	35.00	35.00	-11	9,956	-0.11%
2023/12/26	1	33.90	0	0.00	33.95	1	10,500	0.01%
2023/12/25	1	33.70	0	0.00	33.75	1	11,418	0.01%
2023/12/22	2	34.00	0	0.00	33.90	2	11,866	0.02%
2023/12/19	0	0.00	2	33.55	33.45	-2	12,665	-0.02%
2023/12/15	1	34.40	0	0.00	34.40	1	12,693	0.01%
2023/12/14	5	34.70	2	34.65	34.55	3	12,628	0.02%
2023/12/13	3	34.92	0	0.00	34.85	3	12,503	0.02%
2023/12/12	4	36.38	1	36.60	35.60	3	12,373	0.02%
2023/12/11	14	36.33	7	35.98	35.80	7	11,967	0.06%
2023/12/08	1	35.40	0	0.00	35.60	1	11,478	0.01%
2023/12/07	5	35.10	6	35.15	35.95	-1	11,007	-0.01%
2023/12/06	0	0.00	6	34.06	33.95	-6	10,073	-0.06%
2023/12/05	6	33.78	0	0.00	33.45	6	10,041	0.06%
2023/12/04	0	0.00	1	34.75	33.95	-1	9,961	-0.01%
2023/11/30	2	34.10	2	34.10	34.05	0	9,922	0.00%
2023/11/27	2	34.25	0.5	34.30	34.00	1.5	10,284	0.01%
2023/11/24	6.5	34.35	16	34.65	34.20	-9.5	10,226	-0.09%
2023/11/22	1	33.60	1	33.75	33.55	0	9,990	0.00%
2023/11/21	0	0.00	10	33.80	33.70	-10	10,061	-0.10%
2023/11/17	11	33.10	1	33.40	33.25	10	10,102	0.10%
2023/11/16	1	32.80	1	33.05	33.00	0	10,190	0.00%
2023/11/15	2	32.43	1	32.80	32.75	1	10,289	0.01%
2023/11/13	5	32.40	0	0.00	32.45	5	10,919	0.05%
2023/11/10	0	0.00	1	32.30	32.25	-1	11,057	-0.01%
2023/11/08	13	33.17	0	0.00	32.60	13	11,569	0.11%
2023/10/31	1	32.35	0	0.00	32.00	1	13,902	0.01%
2023/10/30	4	32.89	1	33.15	32.80	3	16,190	0.02%
2023/10/25	0	0.00	3	33.75	33.45	-3	16,712	-0.02%
2023/10/20	2	32.00	0	0.00	32.10	2	17,530	0.01%
2023/10/19	0	0.00	0.5	33.00	32.80	-0.5	18,760	0.00%
2023/10/18	0.3	33.10	0	0.00	32.90	0.3	19,514	0.00%
2023/10/17	4	33.86	10.1	33.95	33.60	-6.1	19,983	-0.03%
2023/10/16	0.2	34.50	1	34.25	34.25	-0.8	20,170	0.00%
2023/10/13	7	35.11	0	0.00	34.95	7	21,179	0.03%
2023/10/12	0.2	35.70	0	0.00	35.50	0.2	22,483	0.00%
2023/10/11	3.3	35.69	3	35.55	35.35	0.3	22,863	0.00%
2023/10/05	1	37.15	0	0.00	36.90	1	23,809	0.00%
2023/10/04	0	0.00	2	36.85	36.85	-2	24,245	-0.01%
2023/10/03	1	39.25	16	38.50	37.75	-15	24,742	-0.06%
2023/10/02	4	39.08	9	38.95	38.60	-5	24,700	-0.02%
2023/09/28	18	38.12	8.5	37.91	38.45	9.5	24,534	0.04%
2023/09/27	16	36.80	10	36.56	36.70	6	24,392	0.02%
2023/09/26	8	36.68	13	36.71	36.35	-5	24,300	-0.02%
2023/09/25	2	34.75	0	0.00	35.25	2	24,137	0.01%
2023/09/22	0	0.00	0.1	34.40	34.40	-0.1	24,427	0.00%
2023/09/20	1	34.50	0	0.00	34.10	1	24,714	0.00%
2023/09/19	0.5	34.25	0	0.00	34.10	0.5	25,156	0.00%
2023/09/18	2	34.68	0	0.00	34.65	2	25,310	0.01%
2023/09/13	1	34.60	1.1	34.55	34.40	-0.1	26,462	0.00%
2023/09/11	0	0.00	3	35.70	35.15	-3	28,871	-0.01%
2023/09/08	3	35.95	0	0.00	35.95	3	29,379	0.01%
2023/09/07	0	0.00	0	36.45	36.35	0	30,161	0.00%
2023/09/06	0	0.00	10	36.23	36.25	-10	31,062	-0.03%
2023/09/05	0	0.00	8	36.09	36.10	-8	32,646	-0.02%
2023/09/04	2	37.00	11	36.72	36.45	-9	35,956	-0.03%
2023/09/01	0	0.00	2	36.55	36.45	-2	38,926	-0.01%
2023/08/31	3.1	36.24	2	36.55	36.95	1.1	42,430	0.00%
2023/08/30	2	35.70	4	35.85	35.75	-2	43,137	0.00%
2023/08/29	2	35.35	0	0.00	35.50	2	43,762	0.00%
2023/08/28	12	35.26	0	0.00	35.15	12	43,860	0.03%
2023/08/23	0	0.00	1	35.70	35.90	-1	44,190	0.00%
2023/08/22	0	0.00	3	35.93	35.85	-3	44,503	-0.01%
2023/08/21	2.1	36.47	5	36.50	36.35	-2.9	44,699	-0.01%
2023/08/18	6	36.50	80	36.63	36.00	-74	44,769	-0.17%
2023/08/17	31	35.95	2	36.10	36.15	29	44,812	0.06%
2023/08/16	0	0.00	3	34.67	35.15	-3	45,047	-0.01%
2023/08/15	1.3	34.11	41	34.70	34.70	-39.7	45,745	-0.09%
2023/08/14	22.5	33.97	1	33.65	33.60	21.5	46,303	0.05%
2023/08/11	24	34.69	16	34.73	34.65	8	46,414	0.02%
2023/08/10	9	35.85	3	35.60	35.70	6	46,556	0.01%
2023/08/09	7	37.03	2	37.70	36.85	5	46,722	0.01%
2023/08/08	4	36.84	15	36.91	36.55	-11	46,782	-0.02%
2023/08/07	5	36.76	10	36.83	37.00	-5	47,425	-0.01%
2023/08/04	35	37.51	16	37.75	37.35	19	48,362	0.04%
2023/08/02	96	39.75	23	39.77	39.25	73	48,205	0.15%
2023/08/01	5	37.52	2	37.50	37.50	3	46,944	0.01%
2023/07/31	3	37.62	9	37.64	37.65	-6	48,426	-0.01%
2023/07/28	0	0.00	3	38.10	38.05	-3	50,109	-0.01%
2023/07/27	1	38.40	3	38.40	38.55	-2	50,332	0.00%
2023/07/26	5	38.57	3	39.45	38.35	2	50,990	0.00%
2023/07/25	3	38.77	13	38.48	39.25	-10	50,730	-0.02%
2023/07/24	38	40.48	34	40.21	38.80	4	50,319	0.01%
2023/07/21	31	40.00	10	39.49	39.75	21	49,129	0.04%
2023/07/20	8	38.87	1	39.50	39.60	7	48,499	0.01%
2023/07/19	7	38.34	5	38.05	38.25	2	48,038	0.00%
2023/07/18	30	39.28	27	39.33	38.55	3	47,915	0.01%
2023/07/17	19	39.13	22	39.58	39.45	-3	47,115	-0.01%
2023/07/14	6	38.16	125	38.67	37.60	-119	46,247	-0.26%	大賣/鉅額交易
2023/07/13	0	0.00	2	38.55	38.05	-2	46,233	0.00%
2023/07/12	10	39.45	9	39.44	39.40	1	45,854	0.00%
2023/07/11	4	39.66	14	38.76	38.70	-10	46,018	-0.02%
2023/07/10	16	38.96	14	39.31	38.95	2	46,535	0.00%
2023/07/07	16	38.18	26	37.48	37.90	-10	47,187	-0.02%
2023/07/06	4	38.53	9	38.57	38.10	-5	47,423	-0.01%
2023/07/05	20	39.18	19	39.02	39.15	1	47,541	0.00%
2023/07/04	1	38.40	33	38.25	38.25	-32	47,450	-0.07%
2023/07/03	54	39.14	52	38.87	38.60	2	47,692	0.00%
2023/06/30	22	38.41	5	38.37	38.60	17	47,357	0.04%
2023/06/29	0	0.00	13	37.38	37.40	-13	47,382	-0.03%
2023/06/28	10	36.88	22	37.00	36.75	-12	47,669	-0.03%
2023/06/27	9	37.62	16	37.53	36.95	-7	47,668	-0.01%
2023/06/26	14	37.94	1	38.10	38.10	13	48,044	0.03%
2023/06/21	14	38.21	4	37.98	38.00	10	48,710	0.02%
2023/06/20	6	38.30	0	0.00	38.70	6	48,365	0.01%
2023/06/19	27	38.29	32	38.65	38.15	-5	48,045	-0.01%
2023/06/16	46	38.99	54	39.00	38.50	-8	47,705	-0.02%
2023/06/15	37	37.70	14	37.93	38.10	23	46,305	0.05%
2023/06/14	51	38.17	0	0.00	37.60	51	45,571	0.11%
2023/06/13	42	37.84	1	38.20	37.80	41	45,133	0.09%
2023/06/12	7	39.57	17	38.52	38.40	-10	44,542	-0.02%
2023/06/09	24	39.90	37	39.42	39.50	-13	43,814	-0.03%
2023/06/08	38	40.63	27	40.46	40.50	11	42,292	0.03%
2023/06/07	104	37.73	32.2	38.12	39.20	71.8	39,128	0.18%	大買/
2023/06/06	15.2	36.26	26	36.14	35.65	-10.8	36,364	-0.03%
2023/06/05	0	0.00	25	34.13	34.80	-25	33,276	-0.08%
2023/06/02	19	31.81	15	32.17	31.65	4	32,861	0.01%
2023/06/01	2	31.00	1	30.95	30.85	1	32,232	0.00%
2023/05/31	3	30.73	0	0.00	31.10	3	32,140	0.01%
2023/05/30	0	0.00	1	30.95	30.50	-1	32,073	0.00%
2023/05/29	0	0.00	2.2	31.00	31.00	-2.2	31,878	-0.01%
2023/05/26	4	30.50	2	30.50	30.75	2	31,692	0.01%
2023/05/25	15	31.69	7	31.88	31.20	8	31,400	0.03%
2023/05/24	0	0.00	12	31.39	31.60	-12	31,212	-0.04%
2023/05/23	13	31.89	3	31.92	31.75	10	31,263	0.03%
2023/05/22	17	31.90	6	31.75	31.80	11	31,141	0.04%
2023/05/19	12	31.63	49	31.66	31.25	-37	30,602	-0.12%
2023/05/18	26	31.35	26.5	31.47	31.35	-0.5	30,165	0.00%
2023/05/17	0	30.70	1	30.65	30.50	-1	29,950	0.00%
2023/05/16	24	30.40	49.4	30.51	30.60	-25.4	29,520	-0.09%
2023/05/15	37.1	29.72	44	29.90	30.25	-6.9	29,140	-0.02%
2023/05/12	8	29.92	4	29.23	29.55	4	28,650	0.01%
2023/05/11	8	29.92	4	29.23	28.95	4	28,352	0.01%
2023/05/10	43	30.86	58	30.90	30.90	-15	27,516	-0.05%
2023/05/09	75.2	30.57	1	30.50	30.05	74.2	26,294	0.28%
2023/05/08	17.2	31.30	17.4	31.63	32.00	-0.3	25,548	0.00%
2023/05/05	15.8	31.54	7	31.88	31.30	8.8	24,560	0.04%
2023/05/04	46	29.75	117	30.69	31.00	-71	23,319	-0.30%	大賣/
2023/05/03	16	28.86	14	29.13	28.95	2	22,140	0.01%
2023/05/02	0	0.00	20.4	28.81	29.20	-20.4	22,145	-0.09%
2023/04/28	55	27.46	26	27.45	27.40	29	21,305	0.14%
2023/04/27	10.3	26.80	0	0.00	27.05	10.3	21,187	0.05%
2023/04/26	1	26.90	0	0.00	27.10	1	21,097	0.00%
2023/04/25	3	27.20	5	27.30	27.30	-2	20,958	-0.01%
2023/04/21	1	27.20	0	0.00	27.10	1	20,617	0.00%
2023/04/20	21	27.70	0	0.00	27.80	21	20,428	0.10%
2023/04/19	1	28.55	13.1	28.62	28.40	-12.1	20,163	-0.06%
2023/04/18	17	27.79	32	27.84	27.45	-15	19,694	-0.08%
2023/04/17	35	28.49	2	28.40	28.40	33	19,352	0.17%
2023/04/14	17	28.62	46.5	28.98	28.60	-29.5	19,482	-0.15%
2023/04/13	32	28.60	69	28.89	28.70	-37	18,938	-0.20%
2023/04/12	20	28.93	21.5	28.51	28.70	-1.5	17,837	-0.01%
2023/04/11	13	27.37	14	27.45	27.35	-1	16,489	-0.01%
2023/04/10	9.1	27.06	0	0.00	26.85	9.1	15,894	0.06%
2023/04/07	42	27.09	37	27.19	27.20	5	15,446	0.03%
2023/04/06	52	26.83	3	26.80	26.75	49	14,737	0.33%
2023/03/31	20	25.90	1	26.00	25.85	19	14,106	0.13%
2023/03/30	9	26.52	21	26.21	26.15	-12	13,930	-0.09%
2023/03/29	10	26.35	2	26.70	26.55	8	13,503	0.06%
2023/03/27	8	26.85	8	27.29	26.25	0	12,779	0.00%
2023/03/24	12	26.24	4	26.63	26.15	8	11,861	0.07%
2023/03/23	15	24.85	0	0.00	25.05	15	10,985	0.14%
2023/03/22	1	24.85	0	0.00	24.75	1	11,030	0.01%
2023/03/17	1	25.50	1.3	25.18	24.95	-0.3	10,975	0.00%
2023/03/16	2	25.25	0	0.00	25.40	2	10,732	0.02%
2023/03/15	0	0.00	3	26.05	26.05	-3	10,642	-0.03%
2023/03/14	3.3	25.68	5	25.38	25.55	-1.7	10,649	-0.02%
2023/03/13	1	24.85	0	0.00	24.80	1	10,504	0.01%
2023/03/10	6	24.89	0	0.00	24.95	6	10,655	0.06%
2023/03/09	2.6	26.57	1	26.00	26.20	1.6	10,463	0.02%
2023/03/08	22.2	26.46	18.2	26.05	27.05	3.9	10,247	0.04%
2023/03/07	15	25.93	4	25.70	25.80	11	9,690	0.11%
2023/03/02	0	0.00	6	24.31	24.90	-6	8,879	-0.07%
2023/03/01	1	24.00	30	24.00	24.15	-29	8,746	-0.33%
2023/02/24	1	24.45	12	24.29	24.25	-11	8,686	-0.13%
2023/02/23	0	0.00	9	24.66	24.60	-9	8,618	-0.10%
2023/02/22	11	24.95	2	24.80	24.90	9	8,528	0.11%
2023/02/21	2	25.45	2	25.65	25.20	0	8,367	0.00%
2023/02/20	10	24.91	9	24.86	25.05	1	8,186	0.01%
2023/02/17	6	24.43	0	0.00	24.35	6	8,247	0.07%
2023/02/16	11	24.64	9	24.75	24.50	2	8,317	0.02%
2023/02/15	4	24.13	12	24.11	24.40	-8	7,883	-0.10%
2023/02/14	2.1	23.23	0	0.00	23.15	2.1	7,305	0.03%
2023/02/13	2	23.45	0	0.00	23.30	2	7,282	0.03%
2023/02/10	3	23.25	4	23.41	23.30	-1	7,222	-0.01%
2023/02/09	5	23.81	8	23.69	23.60	-3	7,214	-0.04%
2023/02/08	0	0.00	1	23.25	23.25	-1	7,010	-0.01%
2023/02/07	0	0.00	2	23.50	23.50	-2	6,953	-0.03%
2023/02/06	31	23.30	0	0.00	23.15	31	6,919	0.45%
2023/02/03	10	23.77	0.3	23.50	23.50	9.7	6,878	0.14%
2023/02/02	63.1	24.13	51	24.32	23.95	12.1	6,752	0.18%
2023/02/01	23	24.10	61	24.07	24.10	-38	6,397	-0.59%
2023/01/31	66	22.40	77.1	22.61	23.00	-11.1	5,630	-0.20%
2023/01/30	0	0.00	2	21.10	21.15	-2	5,137	-0.04%
2023/01/13	0	0.00	100	20.37	20.35	-100	5,137	-1.95%
2023/01/12	100	20.70	0	0.00	20.65	100	5,133	1.95%
2023/01/11	20	20.75	0	0.00	20.50	20	5,090	0.39%
2023/01/10	2	20.55	10.6	20.64	20.45	-8.6	5,085	-0.17%
2023/01/09	12	20.84	0	0.00	20.80	12	5,067	0.24%
2023/01/06	11	20.85	0	0.00	20.80	11	5,054	0.22%
2023/01/05	3	21.35	0	0.00	21.25	3	5,063	0.06%
2023/01/04	40	21.50	20	21.80	21.50	20	4,984	0.40%
2023/01/03	2	20.90	0	0.00	20.85	2	4,544	0.04%
2022/12/29	1	20.10	0	0.00	20.15	1	4,372	0.02%
2022/12/27	1	20.60	0	0.00	20.55	1	4,356	0.02%
2022/12/22	0	0.00	0.3	20.45	20.40	-0.3	4,360	-0.01%
2022/12/20	5	19.89	1	19.75	19.75	4	4,355	0.09%
2022/12/19	2	20.40	0	0.00	20.15	2	4,377	0.05%
2022/12/16	0	0.00	1	20.70	20.75	-1	4,371	-0.02%
2022/12/14	3	20.80	0	0.00	20.75	3	4,303	0.07%
2022/12/13	1	20.60	1	20.55	20.50	0	4,265	0.00%
2022/12/12	0	0.00	3	20.80	20.85	-3	4,301	-0.07%
2022/12/09	4	20.95	4	20.95	20.80	0	4,192	0.00%
2022/12/08	1	20.40	0	0.00	20.20	1	4,016	0.02%
2022/12/07	5	20.34	1	20.00	20.00	4	3,986	0.10%
2022/12/06	3	21.20	3	21.07	20.75	0	3,905	0.00%
2022/12/05	2	20.65	2	20.60	20.60	0	3,654	0.00%
2022/12/02	2	20.20	2	20.20	20.65	0	3,587	0.00%
2022/12/01	0	0.00	1	19.65	19.45	-1	3,338	-0.03%
2022/11/30	0	0.00	13	19.81	19.70	-13	3,315	-0.39%
2022/11/29	0	0.00	2	19.05	19.05	-2	3,186	-0.06%
2022/11/24	0	0.00	3	18.80	18.80	-3	3,240	-0.09%
2022/11/22	3	18.50	0	0.00	18.55	3	3,316	0.09%
2022/11/21	1	18.90	0	0.00	18.55	1	3,392	0.03%
2022/11/18	15	18.76	0.2	18.50	18.50	14.8	3,406	0.43%
2022/11/17	0	0.00	5	19.00	19.00	-5	3,389	-0.15%
2022/11/16	2	19.13	0	0.00	18.95	2	3,367	0.06%
2022/11/15	0	0.00	16	19.48	19.40	-16	3,289	-0.49%
2022/11/14	9	18.51	21	18.45	18.90	-12	2,968	-0.40%
2022/11/03	0.7	17.00	0	0.00	16.90	0.7	2,881	0.03%
2022/10/25	5	16.75	0	0.00	16.65	5	3,537	0.14%
2022/10/13	0	0.00	3.3	15.95	15.90	-3.3	3,697	-0.09%
2022/10/12	0	0.00	6	16.75	16.80	-6	3,650	-0.16%
2022/10/11	10	17.30	0	0.00	17.25	10	3,661	0.27%
2022/10/05	0.2	18.70	0	0.00	18.50	0.2	3,744	0.01%
2022/10/04	0	0.00	8	18.40	18.40	-8	3,854	-0.21%
2022/10/03	0	0.00	2	18.10	18.10	-2	3,918	-0.05%
2022/09/30	10	18.05	0	0.00	18.20	10	3,968	0.25%
2022/09/28	12	18.48	0	0.00	17.85	12	4,154	0.29%
2022/09/26	10	19.65	0	0.00	19.30	10	4,277	0.23%
2022/09/20	2	20.45	2	20.75	20.75	0	5,447	0.00%
2022/09/19	0	0.00	7	20.39	20.60	-7	5,664	-0.12%
2022/09/13	0	0.00	10	20.45	20.45	-10	6,039	-0.17%
2022/09/12	0.5	20.47	0	0.00	20.35	0.5	6,108	0.01%
2022/09/07	2	20.05	5	20.10	19.95	-3	6,226	-0.05%
2022/09/06	10	20.20	5	20.15	20.15	5	6,350	0.08%
2022/09/05	0	0.00	4	20.60	20.60	-4	6,376	-0.06%
2022/09/02	0	0.00	5	21.15	20.95	-5	6,381	-0.08%
2022/08/31	2	21.85	0	0.00	21.85	2	6,385	0.03%
2022/08/30	1	22.20	0	0.00	22.05	1	6,416	0.02%
2022/08/26	5	23.35	5	23.35	23.35	0	6,404	0.00%
2022/08/24	0	0.00	10	23.26	23.30	-10	6,494	-0.15%
2022/08/17	0	0.00	3	23.00	23.00	-3	7,267	-0.04%
2022/08/15	5	22.75	0	0.00	22.80	5	7,460	0.07%
2022/08/11	1	22.25	0	0.00	22.10	1	7,569	0.01%
2022/08/08	0	0.00	7	21.21	21.45	-7	7,791	-0.09%
2022/08/04	6	20.04	31.5	20.13	20.50	-25.5	8,081	-0.31%
2022/08/03	1	21.55	12	21.39	21.25	-11	8,271	-0.13%
2022/08/02	1	23.50	0	0.00	23.35	1	8,078	0.01%
2022/08/01	2	23.80	0	0.00	23.85	2	8,278	0.02%
2022/07/29	5	23.80	0	0.00	23.80	5	8,336	0.06%
2022/07/28	2	23.80	1	23.90	23.65	1	8,409	0.01%
2022/07/26	1	23.65	0	0.00	23.50	1	8,758	0.01%
2022/07/25	0	0.00	5	24.00	23.80	-5	9,126	-0.05%
2022/07/20	1	23.40	0	0.00	23.40	1	11,019	0.01%
2022/07/18	4	23.80	0	0.00	23.60	4	11,890	0.03%
2022/07/13	1	22.55	5	22.86	22.90	-4	13,397	-0.03%
2022/07/11	1	23.40	0	0.00	23.40	1	14,595	0.01%
2022/07/07	0	0.00	5	23.35	24.05	-5	15,408	-0.03%
2022/07/06	15	23.53	0	0.00	23.60	15	15,750	0.10%
2022/07/01	1	25.60	4	26.09	25.15	-3	16,686	-0.02%
2022/06/30	1	25.90	1	26.15	25.90	0	16,644	0.00%
2022/06/29	1	25.85	1	26.50	26.00	0	16,923	0.00%
2022/06/28	19	26.15	1	26.25	26.30	18	17,658	0.10%
2022/06/27	3	25.65	1	25.70	25.65	2	17,437	0.01%
2022/06/24	0	0.00	1	24.70	25.05	-1	17,648	-0.01%
2022/06/20	2	23.00	0	0.00	22.65	2	19,275	0.01%
2022/06/16	0	0.00	2	24.23	23.70	-2	20,589	-0.01%
2022/06/15	3	24.55	1	24.60	24.30	2	20,702	0.01%
2022/06/13	0	0.00	1	24.20	24.15	-1	22,083	0.00%
2022/06/08	7	25.24	3	25.15	25.00	4	22,093	0.02%
2022/06/06	1	25.45	0	0.00	25.45	1	22,251	0.00%
2022/06/02	4	25.65	3	26.00	25.55	1	22,264	0.00%
2022/06/01	1	26.10	3	26.15	26.15	-2	22,225	-0.01%
2022/05/31	1	26.40	0	0.00	26.40	1	22,239	0.00%
2022/05/30	1	26.30	5	26.53	26.35	-4	21,982	-0.02%
2022/05/26	1	25.25	0	0.00	25.35	1	21,679	0.00%
2022/05/25	4	25.56	1	25.80	25.60	3	21,588	0.01%
2022/05/24	1	25.50	0	0.00	25.10	1	21,447	0.00%
2022/05/23	0	0.00	1	26.00	25.85	-1	21,266	0.00%
2022/05/19	1	24.90	1	25.15	25.55	0	21,124	0.00%
2022/05/16	1	24.40	0	0.00	24.75	1	20,794	0.00%
2022/05/13	0	0.00	5	24.58	24.60	-5	20,704	-0.02%
2022/05/12	45	23.59	0	0.00	23.50	45	20,552	0.22%
2022/05/11	6	24.49	2	24.50	24.35	4	20,338	0.02%
2022/05/09	10	26.00	3	25.85	25.85	7	19,871	0.04%
2022/05/05	4	27.81	0	0.00	27.55	4	19,592	0.02%
2022/05/04	0.5	27.70	0	0.00	27.45	0.5	19,507	0.00%
2022/05/03	3	27.72	8	27.44	27.45	-5	19,425	-0.03%
2022/04/29	13	28.57	11	28.55	28.35	2	19,134	0.01%
2022/04/28	5	29.41	10	29.20	29.05	-5	18,765	-0.03%
2022/04/27	2	29.55	2	29.83	29.75	0	18,340	0.00%
2022/04/26	9	30.08	7.2	30.23	29.95	1.8	17,840	0.01%
2022/04/25	14	28.80	1.1	28.24	28.45	12.9	16,770	0.08%
2022/04/22	11	29.92	23	30.17	30.10	-12	16,309	-0.07%
2022/04/21	18	29.49	4	29.45	29.70	14	15,852	0.09%
2022/04/20	9	30.32	0	0.00	30.30	9	15,463	0.06%
2022/04/19	3	30.35	12	30.23	30.80	-9	15,050	-0.06%
2022/04/18	12	30.00	0	0.00	29.90	12	14,302	0.08%
2022/04/15	1	30.20	18	31.10	30.35	-17	13,943	-0.12%
2022/04/14	0	0.00	10.1	29.76	30.15	-10.1	12,986	-0.08%
2022/04/13	0	0.00	1	29.35	29.30	-1	12,442	-0.01%
2022/04/12	1	28.80	1	29.24	29.10	0	12,085	0.00%
2022/04/11	14	29.05	1	29.95	28.90	13	11,717	0.11%
2022/04/08	11	29.06	12	29.18	29.35	-1	11,133	-0.01%
2022/04/07	10	29.40	0	0.00	28.15	10	10,734	0.09%
2022/04/06	0	0.00	10	29.50	29.60	-10	10,485	-0.10%
2022/04/01	1	29.05	1	29.30	29.00	0	10,204	0.00%
2022/03/31	3	28.92	14	29.07	28.75	-11	9,773	-0.11%
2022/03/30	0	0.00	1	28.25	28.45	-1	8,828	-0.01%
2022/03/29	3	29.10	5	28.56	28.65	-2	8,542	-0.02%
2022/03/28	13	28.88	3	28.52	28.75	10	8,081	0.12%
2022/03/25	2	27.83	17	27.83	27.80	-15	7,382	-0.20%
2022/03/24	14	28.01	21	27.69	27.75	-7	7,265	-0.10%
2022/03/23	0	0.00	2	26.95	27.10	-2	6,549	-0.03%
2022/03/22	25	27.26	10	26.99	27.45	15	6,329	0.24%
2022/03/21	6	27.04	30	26.72	27.00	-24	5,717	-0.42%
2022/03/18	9	25.41	3	25.47	25.30	6	4,929	0.12%
2022/03/17	23	25.76	12	25.67	25.80	11	4,815	0.23%
2022/03/16	1	25.90	8	25.31	26.25	-7	3,987	-0.18%
2022/03/15	15	23.90	0	0.00	23.90	15	3,310	0.45%
2022/03/14	1	23.85	1	24.25	24.45	0	3,279	0.00%
2022/03/11	1	24.00	1	24.00	23.95	0	3,267	0.00%
2022/03/09	0	0.00	3	24.30	24.45	-3	3,206	-0.09%
2022/03/08	3	22.90	0	0.00	22.85	3	3,085	0.10%
2022/03/04	2	24.55	0	0.00	24.45	2	3,021	0.07%
2022/03/03	0	0.00	1	24.25	24.30	-1	2,939	-0.03%
2022/03/02	1	23.90	0	0.00	23.90	1	2,971	0.03%
2022/02/24	0	0.00	5	23.15	23.15	-5	3,058	-0.16%
2022/02/23	0	0.00	2	23.85	23.80	-2	3,065	-0.07%
2022/02/22	1	24.00	0	0.00	23.70	1	3,133	0.03%
2022/02/18	0	0.00	1	23.80	23.90	-1	3,320	-0.03%
2022/02/17	0	0.00	1	24.00	24.05	-1	3,394	-0.03%
2022/02/08	0	0.00	1	24.05	24.15	-1	4,596	-0.02%
2022/01/25	0	23.05	2	22.55	22.55	-2	5,675	-0.04%
2022/01/24	0	0.00	2	22.75	22.95	-2	6,206	-0.03%
2022/01/21	0	0.00	1	23.60	23.50	-1	6,222	-0.02%
2022/01/19	2	24.00	0	0.00	23.95	2	6,273	0.03%
2022/01/12	3	24.10	0	0.00	24.20	3	6,560	0.05%
2022/01/07	0	0.00	2	24.20	24.30	-2	6,820	-0.03%
2022/01/06	0	0.00	3	24.65	24.65	-3	6,815	-0.04%
2022/01/04	5	24.65	0	0.00	24.95	5	6,905	0.07%
2021/12/30	0	0.00	10	24.85	24.95	-10	6,998	-0.14%
2021/12/23	1	24.95	0	0.00	24.95	1	7,758	0.01%
2021/12/20	2	25.40	0	0.00	25.35	2	7,910	0.03%
2021/12/17	0	0.00	5	24.75	24.65	-5	7,703	-0.06%
2021/12/13	1	24.90	1	25.15	24.80	0	8,197	0.00%
2021/12/09	0	0.00	10	24.90	24.55	-10	8,237	-0.12%
2021/12/03	4	24.10	0	0.00	24.10	4	8,231	0.05%
2021/12/01	5	24.30	0	0.00	24.35	5	8,225	0.06%
2021/11/26	1	24.55	5	24.60	24.55	-4	8,247	-0.05%
2021/11/25	0	0.00	5	25.00	25.00	-5	8,236	-0.06%
2021/11/24	1	25.15	0	0.00	25.05	1	8,274	0.01%
2021/11/23	5	25.01	10	24.90	24.80	-5	8,269	-0.06%
2021/11/17	5	24.92	0	0.00	24.80	5	8,230	0.06%
2021/11/16	7	25.11	6	25.10	25.05	1	8,189	0.01%
2021/11/15	2	25.15	0	0.00	25.00	2	8,180	0.02%
2021/11/11	1	27.00	3	27.13	27.00	-2	7,911	-0.03%
2021/11/10	8	27.09	1	26.90	27.05	7	7,949	0.09%
2021/11/09	10	27.90	0	0.00	27.60	10	7,845	0.13%
2021/11/08	1.1	27.34	25	27.37	27.25	-23.9	7,679	-0.31%
2021/11/05	3	27.47	1	27.35	27.35	2	7,642	0.03%
2021/11/04	2	28.10	0	0.00	27.90	2	7,595	0.03%
2021/11/03	22	28.25	3	27.83	28.05	19	7,524	0.25%
2021/11/02	23	27.93	3	27.82	27.75	20	7,250	0.28%
2021/11/01	1	27.10	2	26.40	27.20	-1	6,671	-0.01%
2021/10/22	5	24.90	0	0.00	24.80	5	6,955	0.07%
2021/10/21	3	25.60	0	0.00	25.50	3	7,011	0.04%
2021/10/20	0	0.00	2	25.90	26.35	-2	6,926	-0.03%
2021/10/18	11	25.22	1	25.90	25.20	10	6,903	0.14%
2021/10/15	3	25.73	8.6	25.94	25.30	-5.6	6,979	-0.08%
2021/10/14	1	24.35	1	25.00	24.65	0	6,956	0.00%
2021/10/13	1	24.45	1	24.55	24.55	0	7,165	0.00%
2021/10/12	2	25.55	0	0.00	25.30	2	7,243	0.03%
2021/10/07	2	25.65	3	25.93	26.10	-1	7,418	-0.01%
2021/10/06	1	25.55	1	25.85	25.55	0	7,528	0.00%
2021/10/05	0	0.00	5	24.70	25.00	-5	7,713	-0.06%
2021/10/04	1	25.10	0	0.00	24.80	1	7,782	0.01%
2021/10/01	5	26.65	14	26.80	26.15	-9	7,827	-0.11%
2021/09/30	10	26.75	0	0.00	26.75	10	7,689	0.13%
2021/09/27	0	0.00	3	25.92	26.35	-3	8,029	-0.04%
2021/09/22	0	0.00	1	25.25	25.15	-1	10,530	-0.01%
2021/09/14	2	25.70	1	25.85	25.80	1	11,464	0.01%
2021/09/13	0	0.00	1	26.30	26.20	-1	11,873	-0.01%
2021/09/10	0	0.00	5	25.70	25.60	-5	12,116	-0.04%
2021/08/23	0	0.00	2	24.95	25.15	-2	15,967	-0.01%
2021/08/18	2	23.75	2	24.30	25.05	0	18,007	0.00%
2021/08/13	0	0.00	10.4	26.29	26.10	-10.4	18,716	-0.06%
2021/08/10	6	27.92	1	28.10	27.45	5	20,604	0.02%
2021/08/09	5	28.30	0	0.00	28.20	5	21,128	0.02%
2021/08/04	1	28.65	0	0.00	28.70	1	23,284	0.00%
2021/08/03	2	29.10	12	28.79	29.20	-10	24,071	-0.04%
2021/08/02	0	0.00	10	27.55	27.90	-10	24,733	-0.04%
2021/07/21	10	28.30	0	0.00	27.25	10	36,962	0.03%
2021/07/20	0	0.00	4	28.23	28.10	-4	38,096	-0.01%
2021/07/19	3	29.08	6	29.18	28.95	-3	39,502	-0.01%
2021/07/15	0	0.00	4	28.18	28.95	-4	41,753	-0.01%
2021/07/14	2	27.60	0	0.00	27.80	2	42,839	0.00%
2021/07/12	15	29.52	25	29.30	29.15	-10	44,544	-0.02%
2021/07/08	0	0.00	30	29.08	29.30	-30	44,900	-0.07%
2021/07/07	24	28.60	13	28.58	28.40	11	45,354	0.02%
2021/07/02	2	30.20	6	30.03	29.65	-4	46,846	-0.01%
2021/07/01	14	30.76	3	29.95	29.50	11	47,282	0.02%
2021/06/30	23	30.77	15	31.00	30.50	8	46,959	0.02%
2021/06/29	44	30.62	21	30.67	31.30	23	46,253	0.05%
2021/06/28	20	28.80	13	29.16	29.90	7	44,851	0.02%
2021/06/25	5	28.76	17	28.84	28.20	-12	44,130	-0.03%
2021/06/24	8	28.31	5	27.89	28.45	3	44,060	0.01%
2021/06/23	0	0.00	10	27.15	27.45	-10	43,780	-0.02%
2021/06/22	10	27.82	11	27.81	27.70	-1	43,618	0.00%
2021/06/21	9	26.51	1	27.05	26.75	8	43,200	0.02%
2021/06/18	13	28.21	5	27.70	27.55	8	42,998	0.02%
2021/06/17	10	28.00	10	28.50	28.45	0	42,814	0.00%
2021/06/16	3	29.13	2	29.60	28.35	1	42,749	0.00%
2021/06/15	5	29.31	12	29.33	29.20	-7	42,399	-0.02%
2021/06/11	10	28.75	0	0.00	28.40	10	42,182	0.02%
2021/06/08	1	28.90	10	29.50	28.95	-9	41,819	-0.02%
2021/06/07	0	0.00	5	28.54	29.00	-5	41,699	-0.01%
2021/06/04	10	29.00	1	29.10	28.70	9	41,580	0.02%
2021/06/03	4	29.66	14	29.93	29.65	-10	41,396	-0.02%
2021/06/02	19	29.28	2	29.25	29.65	17	41,181	0.04%
2021/06/01	1	29.70	1	28.75	29.15	0	40,922	0.00%
2021/05/31	7	29.89	1	30.20	29.30	6	40,676	0.01%
2021/05/28	4	28.70	20	28.43	28.25	-16	40,142	-0.04%
2021/05/27	40	27.24	0	0.00	26.90	40	39,266	0.10%
2021/05/26	1	26.65	12	26.35	26.80	-11	38,735	-0.03%
2021/05/25	1	26.00	1	25.45	25.80	0	38,339	0.00%
2021/05/24	15	25.82	15	25.40	25.65	0	38,199	0.00%
2021/05/21	0	0.00	1	25.10	25.30	-1	38,032	0.00%
2021/05/20	20	25.20	20	24.55	24.55	0	37,934	0.00%
2021/05/19	13	24.97	1	25.80	25.90	12	37,474	0.03%
2021/05/18	4	23.21	17	24.24	24.30	-13	36,681	-0.04%
2021/05/17	2	22.10	5	22.52	22.10	-3	36,245	-0.01%
2021/05/14	1	26.00	0	0.00	24.55	1	35,672	0.00%
2021/05/13	13	25.62	0.4	25.40	25.35	12.6	34,903	0.04%
2021/05/12	5	29.00	4	28.75	28.15	1	34,109	0.00%
2021/05/11	8	31.56	21	31.31	31.25	-13	33,480	-0.04%
2021/05/10	11	34.59	38	34.59	34.70	-27	32,591	-0.08%
2021/05/07	11	33.15	48	33.85	33.40	-37	31,538	-0.12%
2021/05/06	83	34.86	12.5	34.73	34.10	70.5	30,530	0.23%
2021/05/05	35	33.61	41	33.41	34.10	-6	28,108	-0.02%
2021/05/04	28	31.61	31	30.83	31.00	-3	26,584	-0.01%
2021/05/03	17	34.60	51	34.34	33.00	-34	25,599	-0.13%
2021/04/29	53	35.41	45	34.16	34.50	8	25,240	0.03%
2021/04/28	53	35.24	63	35.00	35.30	-10	23,841	-0.04%
2021/04/27	82	31.74	12	31.45	32.45	70	22,174	0.32%
2021/04/26	14	28.91	13	29.28	29.65	1	20,154	0.00%
2021/04/23	15	27.62	16	27.91	27.00	-1	19,023	-0.01%
2021/04/22	16	26.33	30	26.98	27.10	-14	17,660	-0.08%
2021/04/21	0	0.00	30	25.00	24.90	-30	15,604	-0.19%
2021/04/20	12	25.18	27	25.01	25.00	-15	15,167	-0.10%
2021/04/19	9	24.72	16	24.94	24.95	-7	14,057	-0.05%
2021/04/16	5	22.69	12	22.23	22.70	-7	13,045	-0.05%
2021/04/15	7	21.04	18	21.08	21.15	-11	12,194	-0.09%
2021/04/14	8	20.40	5	21.70	20.70	3	12,258	0.02%
2021/04/13	25	21.82	21	21.62	21.60	4	11,966	0.03%
2021/04/12	140	22.50	128	22.01	22.20	12	11,508	0.10%	大買/大賣/
2021/04/09	6	20.57	12	20.85	20.55	-6	10,573	-0.06%
2021/04/08	0	0.00	12.1	21.37	21.10	-12.1	10,310	-0.12%
2021/04/07	0	0.00	27	20.68	21.00	-27	9,823	-0.27%
2021/04/06	7	19.99	12.4	19.87	19.80	-5.4	9,588	-0.06%
2021/03/31	5	19.85	5	19.95	19.80	0	9,645	0.00%
2021/03/29	2	19.85	55	20.00	19.90	-53	9,995	-0.53%
2021/03/25	17	19.13	10	19.31	19.10	7	10,195	0.07%
2021/03/19	15	19.17	0	0.00	19.25	15	10,574	0.14%
2021/03/18	11	19.46	5	19.45	19.45	6	10,689	0.06%
2021/03/17	0	0.00	3	19.65	19.45	-3	10,864	-0.03%
2021/03/16	4	19.65	0	0.00	19.65	4	11,078	0.04%
2021/03/12	10	19.60	6	19.68	19.70	4	11,609	0.03%
2021/03/11	3	19.48	0	0.00	19.35	3	11,871	0.03%
2021/03/10	11	19.29	10	19.55	19.50	1	11,945	0.01%
2021/03/05	16	19.39	0	0.00	19.30	16	12,435	0.13%
2021/03/04	5	20.05	0	0.00	20.05	5	12,882	0.04%
2021/03/03	14	20.26	10	20.22	20.20	4	13,743	0.03%
2021/03/02	11	20.06	1	19.70	19.70	10	13,676	0.07%
2021/02/26	5	20.10	5	20.30	20.05	0	14,145	0.00%
2021/02/25	10	20.10	0	0.00	20.10	10	14,217	0.07%
2021/02/24	10.8	20.14	10	20.30	20.00	0.8	14,252	0.01%
2021/02/23	32	20.10	0	0.00	20.00	32	14,186	0.23%
2021/02/22	20	19.99	11	20.15	20.10	9	14,303	0.06%
2021/02/18	10	19.55	0	0.00	19.60	10	14,283	0.07%
2021/02/17	5	19.00	0	0.00	19.25	5	14,352	0.03%
2021/02/04	0	0.00	4	18.43	18.60	-4	14,728	-0.03%
2021/02/03	2	18.45	2	18.60	18.10	0	14,892	0.00%
2021/02/01	0	0.00	22	17.51	18.00	-22	15,529	-0.14%
2021/01/29	2	18.50	0	0.00	18.00	2	15,765	0.01%
2021/01/25	2	19.20	0	0.00	19.25	2	17,313	0.01%
2021/01/22	25	19.19	10.4	18.90	19.20	14.6	17,522	0.08%
2021/01/20	20	17.90	20	17.76	17.35	0	17,754	0.00%
2021/01/19	0	0.00	5	18.40	18.35	-5	18,033	-0.03%
2021/01/15	0	0.00	10	18.07	17.85	-10	18,560	-0.05%
2021/01/12	15	18.85	0	0.00	18.60	15	19,213	0.08%
2021/01/11	0	0.00	5	19.05	19.10	-5	19,920	-0.03%
2021/01/07	1	19.65	10	19.50	19.45	-9	22,688	-0.04%
2021/01/06	12	19.08	15	19.05	18.70	-3	24,370	-0.01%
2021/01/04	10	20.00	0	0.00	19.70	10	27,448	0.04%
2020/12/31	0	0.00	4	20.15	20.10	-4	28,462	-0.01%
2020/12/29	0	0.00	10	21.00	20.45	-10	29,676	-0.03%
2020/12/25	0	0.00	3	20.17	20.20	-3	29,736	-0.01%
2020/12/23	21	20.15	11	19.65	20.20	10	30,378	0.03%
2020/12/21	6	20.39	150	20.33	20.35	-144	30,718	-0.47%	大賣/鉅額交易
2020/12/18	50	19.80	0	0.00	19.80	50	30,755	0.16%
2020/12/17	0	0.00	2	19.75	19.75	-2	30,826	-0.01%
2020/12/11	102	20.10	2	20.70	20.05	100	31,531	0.32%	大買/
2020/12/10	42	20.79	30.4	20.89	20.50	11.6	32,173	0.04%
2020/12/09	0	0.00	12	20.78	20.55	-12	32,638	-0.04%
2020/12/08	5	21.20	5	21.15	20.95	0	34,293	0.00%
2020/12/07	0	0.00	19	20.86	20.85	-19	34,691	-0.05%
2020/12/04	2	20.65	6.1	20.67	20.65	-4.1	35,454	-0.01%
2020/12/03	0	0.00	5	20.95	20.60	-5	36,695	-0.01%
2020/12/02	5	20.75	0	0.00	20.60	5	37,887	0.01%
2020/12/01	10	20.95	2	21.00	20.85	8	38,339	0.02%
2020/11/30	15	21.43	206	21.32	21.35	-191	38,761	-0.49%	大賣/鉅額交易
2020/11/27	6	20.63	2	20.55	20.80	4	38,628	0.01%
2020/11/26	200	20.00	0	0.00	19.85	200	38,010	0.53%	大買/鉅額交易
2020/11/20	1	18.90	0	0.00	19.00	1	38,056	0.00%
2020/11/19	10	19.10	0	0.00	19.20	10	38,234	0.03%
2020/11/18	0	0.00	20	18.85	18.85	-20	38,335	-0.05%
2020/11/17	2	18.90	10	19.15	18.90	-8	38,556	-0.02%
2020/11/16	15	19.09	2	19.00	18.85	13	38,716	0.03%
2020/11/13	3	19.27	4	18.93	19.35	-1	39,033	0.00%
2020/11/12	7	18.63	52	19.23	18.70	-45	39,568	-0.11%
2020/11/11	0	0.00	10	19.20	19.20	-10	39,631	-0.03%
2020/11/10	8	19.41	0	0.00	19.20	8	39,666	0.02%
2020/11/09	5	20.25	0	0.00	20.10	5	39,412	0.01%
2020/11/06	10	20.15	15	20.50	20.15	-5	39,594	-0.01%
2020/11/05	4	20.45	6	20.42	20.45	-2	40,590	0.00%
2020/11/04	2	20.05	7	20.05	20.05	-5	40,637	-0.01%
2020/11/03	2	20.45	2	20.60	20.45	0	41,046	0.00%
2020/10/30	12	20.24	13	20.70	20.10	-1	40,665	0.00%
2020/10/29	6	20.60	17	20.60	20.60	-11	41,076	-0.03%
2020/10/28	4	20.65	18	21.06	20.60	-14	41,354	-0.03%
2020/10/27	2	20.50	8.2	20.85	20.45	-6.2	40,705	-0.02%
2020/10/23	0	0.00	35	20.85	20.85	-35	40,027	-0.09%
2020/10/22	16.6	20.83	8	20.87	20.60	8.6	39,509	0.02%
2020/10/21	34	20.81	19	20.67	20.55	15	39,134	0.04%
2020/10/20	10	20.78	7	20.86	20.85	3	38,902	0.01%
2020/10/19	20	21.08	12	21.00	21.10	8	38,609	0.02%
2020/10/16	35	21.36	48	20.77	20.60	-13	37,892	-0.03%
2020/10/15	18	21.71	21	21.56	21.85	-3	37,047	-0.01%
2020/10/14	514	21.93	528	21.36	21.00	-14	34,946	-0.04%	大買/大賣/
2020/10/13	94	20.02	60.5	20.20	20.00	33.5	32,964	0.10%
2020/10/12	6	19.82	35	20.03	20.45	-29	31,353	-0.09%
2020/10/08	30	18.62	27	18.31	18.60	3	29,686	0.01%
2020/10/07	20	17.83	0	0.00	17.85	20	28,511	0.07%
2020/10/06	27	18.12	22.1	18.04	17.80	4.9	28,220	0.02%
2020/10/05	0	0.00	7	17.23	17.55	-7	27,286	-0.03%
2020/09/30	0	0.00	10	17.10	17.10	-10	27,209	-0.04%
2020/09/28	13	16.63	10	17.08	17.00	3	26,757	0.01%
2020/09/25	1	16.10	21	16.14	16.10	-20	26,283	-0.08%
2020/09/24	0	0.00	5	16.85	16.75	-5	25,687	-0.02%
2020/09/23	17	16.98	0	0.00	17.05	17	25,407	0.07%
2020/09/22	2	16.60	7	16.70	16.85	-5	25,149	-0.02%
2020/09/21	10	17.08	0	0.00	16.85	10	25,138	0.04%
2020/09/18	30	17.21	18	17.24	17.00	12	24,931	0.05%
2020/09/17	0	0.00	6	16.98	17.00	-6	24,366	-0.02%
2020/09/16	55	16.92	17	17.09	17.05	38	24,148	0.16%
2020/09/15	12	17.29	8	17.56	17.00	4	23,753	0.02%
2020/09/14	26	16.70	19	16.92	16.60	7	22,933	0.03%
2020/09/11	28	17.84	30	17.83	17.45	-2	22,205	-0.01%
2020/09/10	36	17.01	72	16.83	17.05	-36	20,392	-0.18%
2020/09/09	25	16.85	28	16.54	16.80	-3	19,644	-0.02%
2020/09/08	94.2	15.95	56	16.86	16.05	38.2	18,507	0.21%
2020/09/07	23	16.41	29.1	16.65	16.90	-6.1	17,118	-0.04%
2020/09/04	22	15.52	21	15.41	15.40	1	15,736	0.01%
2020/09/03	7	15.54	40	15.27	15.55	-33	15,095	-0.22%
2020/09/02	9	14.70	4	14.95	15.15	5	14,301	0.03%
2020/09/01	3	14.62	0	0.00	14.65	3	13,840	0.02%
2020/08/31	36	15.07	12	15.07	14.95	24	13,480	0.18%
2020/08/28	1	14.50	1	14.65	14.45	0	12,728	0.00%
2020/08/27	5	14.80	0	0.00	14.35	5	12,568	0.04%
2020/08/25	14	14.60	14	14.60	14.60	0	12,238	0.00%
2020/08/24	2.1	14.40	6	14.51	14.55	-3.9	11,913	-0.03%
2020/08/21	0	0.00	43	14.20	14.40	-43	11,655	-0.37%
2020/08/20	33	13.82	3	13.45	13.90	30	11,333	0.26%
2020/08/19	31	14.47	14	15.22	14.35	17	10,965	0.16%
2020/08/18	27	14.62	25	14.60	14.85	2	10,457	0.02%
2020/08/17	7	14.21	9	14.43	14.40	-2	9,697	-0.02%
2020/08/14	10	14.05	1	14.05	13.90	9	9,298	0.10%
2020/08/13	2	13.83	32	13.90	13.70	-30	9,005	-0.33%
2020/08/12	18	14.25	7	14.04	14.10	11	8,795	0.13%
2020/08/11	49	13.67	64	14.65	14.20	-15	8,377	-0.18%
2020/08/10	5	15.01	0	0.00	15.05	5	7,094	0.07%
2020/08/07	13	13.57	27	13.47	13.70	-14	6,479	-0.22%
2020/08/06	7	12.90	20	12.93	13.10	-13	5,856	-0.22%
2020/08/05	0	0.00	14	12.83	12.90	-14	5,551	-0.25%
2020/08/04	34	12.84	31	12.40	12.85	3	5,409	0.06%
2020/08/03	10	12.10	8	11.91	12.30	2	4,639	0.04%
2020/07/31	30	11.05	0	0.00	11.20	30	4,074	0.74%
2020/07/30	2	11.00	0	0.00	11.10	2	4,377	0.05%
2020/07/29	0	0.00	5.2	10.90	10.90	-5.2	4,512	-0.12%
2020/07/24	0	0.00	5	11.05	10.95	-5	4,486	-0.11%
2020/07/22	5	11.34	0	0.00	11.15	5	4,464	0.11%
2020/07/21	0	0.00	1	11.10	11.10	-1	4,394	-0.02%
2020/07/20	1	10.90	0	0.00	10.95	1	4,380	0.02%
2020/07/17	0	0.00	6	11.05	10.95	-6	4,381	-0.14%
2020/07/16	3	11.10	10	11.20	11.15	-7	4,364	-0.16%
2020/07/15	5	11.55	0	0.00	11.25	5	4,316	0.12%
2020/07/13	3	11.45	0	0.00	11.25	3	4,121	0.07%
2020/07/10	0	0.00	3	11.25	11.20	-3	4,071	-0.07%
2020/07/09	22	11.64	29	11.35	11.70	-7	3,952	-0.18%
2020/07/08	0	0.00	5	11.05	11.20	-5	3,630	-0.14%
2020/07/03	11	10.85	0	0.00	10.85	11	3,481	0.32%
2020/07/02	0	0.00	10	11.00	10.85	-10	3,486	-0.29%
2020/06/30	10	10.90	7.2	10.86	10.85	2.8	3,416	0.08%
2020/06/29	0	0.00	10	10.50	10.45	-10	3,197	-0.31%
2020/06/23	2	10.60	5	10.50	10.55	-3	3,235	-0.09%
2020/06/18	5	10.50	0	0.00	10.60	5	3,249	0.15%
2020/06/17	23	10.78	3	10.90	10.65	20	3,227	0.62%
2020/06/11	3	10.45	0	0.00	10.40	3	3,232	0.09%
2020/06/09	5	10.90	10	10.95	10.90	-5	3,259	-0.15%
2020/06/08	0	0.00	0.2	10.85	10.85	-0.2	3,295	-0.01%
2020/06/03	0	0.00	10	10.80	10.90	-10	3,353	-0.30%
2020/05/29	0	0.00	5	10.80	10.80	-5	3,325	-0.15%
2020/05/28	17	10.87	2	10.95	10.75	15	3,320	0.45%
2020/05/21	0	0.00	1	10.60	10.55	-1	3,219	-0.03%
2020/05/19	0	0.00	5	10.85	10.75	-5	3,191	-0.16%
2020/05/18	0	0.00	2	10.65	10.75	-2	3,178	-0.06%
2020/05/15	0	0.00	12	10.50	10.40	-12	3,123	-0.38%
2020/05/14	2	10.75	10	10.65	10.50	-8	3,102	-0.26%
2020/05/13	21	10.81	0	0.00	10.95	21	3,060	0.69%
2020/05/12	2	10.70	2	10.85	10.65	0	2,986	0.00%
2020/05/11	0	0.00	12	10.93	10.95	-12	2,978	-0.40%
2020/05/08	14	10.72	0	0.00	10.65	14	2,932	0.48%
2020/05/07	5	10.65	10	10.60	10.65	-5	2,927	-0.17%
2020/05/06	61	10.99	55	10.73	10.60	6	2,909	0.21%
2020/05/05	5	9.86	3	10.45	10.65	2	2,599	0.08%
2020/05/04	5	9.76	0	0.00	9.69	5	2,448	0.20%
2020/04/30	0	0.00	9.1	9.82	9.85	-9.1	2,459	-0.37%
2020/04/29	0	0.00	3	9.58	9.71	-3	2,468	-0.12%
2020/04/28	8	9.58	0	0.00	9.49	8	2,470	0.32%
2020/04/23	5	9.22	5	9.13	9.21	0	2,570	0.00%
2020/04/21	0	0.00	10	9.03	8.96	-10	2,707	-0.37%
2020/04/20	2	9.28	0	0.00	9.24	2	2,731	0.07%
2020/04/17	0	0.00	10	9.39	9.28	-10	2,856	-0.35%
2020/04/16	20	9.29	0	0.00	9.30	20	2,873	0.70%
2020/04/13	5	9.05	0	0.00	9.08	5	2,918	0.17%
2020/04/10	0	0.00	16	9.15	9.17	-16	2,931	-0.55%
2020/04/08	0	0.00	4	8.64	8.80	-4	2,996	-0.13%
2020/04/07	5	8.47	0	0.00	8.50	5	2,997	0.17%
2020/04/06	0	0.00	1	8.35	8.42	-1	3,051	-0.03%
2020/04/01	1	8.31	15	8.22	8.38	-14	3,094	-0.45%
2020/03/31	13	8.31	0	0.00	8.24	13	3,098	0.42%
2020/03/30	3	8.18	0	0.00	8.28	3	3,126	0.10%
2020/03/27	0	0.00	13	8.31	8.28	-13	3,348	-0.39%
2020/03/26	13	8.18	10	8.15	8.20	3	3,430	0.09%
2020/03/25	0	0.00	3	8.23	8.21	-3	3,452	-0.09%
2020/03/24	3	7.70	5	7.77	7.76	-2	3,412	-0.06%
2020/03/19	5	6.93	4	7.39	6.97	1	3,423	0.03%
2020/03/18	3	7.80	3	7.83	7.69	0	3,353	0.00%
2020/03/17	2	7.80	3	7.85	7.66	-1	3,319	-0.03%
2020/03/13	10	8.20	0	0.00	8.40	10	3,239	0.31%
2020/02/27	0	0.00	5	10.30	10.15	-5	2,932	-0.17%
2020/02/26	3	10.40	0	0.00	10.40	3	2,909	0.10%
2020/02/24	4	10.60	10	10.50	10.55	-6	2,975	-0.20%
2020/02/21	10	10.70	0	0.00	10.70	10	2,952	0.34%
2020/02/19	0	0.00	5.2	10.70	10.70	-5.2	2,944	-0.18%
2020/02/18	3	10.60	0	0.00	10.60	3	2,933	0.10%
2020/02/13	5.4	10.80	0	0.00	10.80	5.4	2,962	0.18%
2020/02/10	2	10.75	0	0.00	10.70	2	2,900	0.07%
2020/02/07	3	10.80	0	0.00	10.85	3	2,894	0.10%
2020/02/03	0	0.00	0.7	10.85	10.90	-0.7	2,993	-0.02%
2020/01/17	2	12.15	0	0.00	12.00	2	2,792	0.07%
2020/01/16	3	12.00	0	0.00	12.00	3	2,755	0.11%
2020/01/15	1	11.85	2	11.75	11.80	-1	2,651	-0.04%
2020/01/14	0	0.00	17	11.82	11.80	-17	2,591	-0.66%
2020/01/06	0	0.00	2	11.50	11.25	-2	2,374	-0.08%
2019/12/31	0	0.00	5	11.40	11.40	-5	2,281	-0.22%
2019/12/30	3	11.40	3	11.40	11.40	0	2,244	0.00%
2019/12/25	2	11.15	0	0.00	11.05	2	2,092	0.10%
2019/12/24	0	0.00	20.2	11.30	11.15	-20.2	2,058	-0.98%
2019/12/23	1	10.90	3	11.10	11.10	-2	1,822	-0.11%
2019/12/13	4	10.55	4	10.55	10.50	0	1,768	0.00%
2019/12/11	0	0.00	71	10.55	10.60	-71	1,762	-4.03%
2019/12/09	0	0.00	43	10.50	10.50	-43	1,772	-2.43%
2019/12/06	2	10.50	0	0.00	10.45	2	1,775	0.11%
2019/12/04	0	0.00	20	10.50	10.50	-20	1,762	-1.13%
2019/12/02	0	0.00	1	10.60	10.60	-1	1,804	-0.06%
2019/11/27	0	0.00	0	10.65	10.70	0	1,844	0.00%
2019/11/26	0	0.00	20	10.75	10.70	-20	1,834	-1.09%
2019/11/25	0	0.00	4	10.80	10.70	-4	1,822	-0.22%
2019/11/22	22	10.80	4	10.75	10.70	18	1,809	0.99%
2019/11/18	0	0.00	18	10.56	10.60	-18	1,810	-0.99%
2019/11/11	0	0.00	2	10.65	10.60	-2	1,764	-0.11%
2019/11/05	5	10.73	0	0.00	10.65	5	1,725	0.29%
2019/11/01	40	10.63	40	10.60	10.60	0	1,706	0.00%
2019/10/31	23	10.81	5	10.75	10.65	18	1,739	1.03%
2019/10/30	3	10.55	0	0.00	10.60	3	1,578	0.19%
2019/10/25	0	0.00	10.4	10.55	10.60	-10.4	1,601	-0.65%
2019/10/23	0	0.00	0.1	10.60	10.60	-0.1	1,623	0.00%
2019/10/21	0	0.00	10	10.50	10.60	-10	1,708	-0.59%
2019/10/18	0.3	10.60	0	0.00	10.40	0.3	1,743	0.02%
2019/10/17	0	0.00	3	10.70	10.70	-3	1,746	-0.17%
2019/10/16	3	10.70	0	0.00	10.65	3	1,764	0.17%
2019/10/15	0	0.00	1	10.50	10.55	-1	1,803	-0.06%
2019/10/02	6	10.75	6	10.70	10.70	0	1,903	0.00%
2019/09/27	0	0.00	2	10.65	10.55	-2	1,911	-0.10%
2019/09/20	12	10.80	2	10.75	10.80	10	1,921	0.52%
2019/09/19	71	10.95	5	11.00	10.80	66	1,913	3.45%
2019/09/18	12	10.78	5	10.85	10.95	7	1,891	0.37%
2019/09/16	0	0.00	2	10.55	10.50	-2	1,834	-0.11%
2019/09/10	0	0.00	0	11.55	10.45	0	1,830	0.00%
2019/09/05	0	0.00	1	10.50	10.50	-1	1,845	-0.05%
2019/09/03	0	0.00	18	10.31	10.45	-18	1,823	-0.99%
2019/08/23	10	9.99	5	9.75	10.05	5	2,175	0.23%
2019/08/22	5	10.10	0	0.00	10.05	5	2,138	0.23%
2019/08/07	0	0.00	5	10.10	10.05	-5	2,440	-0.20%
2019/08/05	2	10.30	0	0.00	10.30	2	2,442	0.08%
2019/08/02	0	0.00	3	11.10	11.00	-3	2,428	-0.12%
2019/07/23	5	11.05	1	11.00	11.05	4	2,492	0.16%
2019/07/19	0	0.00	3	11.35	11.35	-3	2,399	-0.13%
2019/07/18	0	0.00	1	11.35	11.25	-1	2,438	-0.04%
2019/07/17	0	0.00	12	11.46	11.35	-12	2,458	-0.49%
2019/07/16	3	11.20	0	0.00	11.35	3	2,424	0.12%
2019/07/10	1	11.15	0	0.00	11.15	1	2,363	0.04%
2019/07/03	0	0.00	1	10.95	10.90	-1	2,411	-0.04%
2019/07/01	0	0.00	1	10.90	10.90	-1	2,405	-0.04%
2019/06/26	2	10.95	0	0.00	11.00	2	2,438	0.08%
2019/06/25	3	11.00	0	0.00	10.95	3	2,438	0.12%
2019/06/24	5	11.05	1	10.95	10.95	4	2,468	0.16%
2019/06/21	10	11.15	0	0.00	11.10	10	2,459	0.41%
2019/06/14	2	11.15	0	0.00	11.15	2	2,795	0.07%
2019/06/12	5	11.25	0	0.00	11.15	5	2,798	0.18%
2019/06/06	0	0.00	1	11.40	11.35	-1	2,861	-0.03%
2019/06/05	2	11.55	0	0.00	11.50	2	2,834	0.07%
2019/06/04	5	11.55	30	11.40	11.40	-25	2,734	-0.91%
2019/05/31	3	11.45	0	0.00	11.30	3	2,597	0.12%
2019/05/22	25	11.20	0	0.00	11.20	25	2,452	1.02%
2019/05/21	5	11.20	8	11.25	11.20	-3	2,449	-0.12%
2019/05/20	8	10.91	5	11.10	11.10	3	2,402	0.12%
2019/05/15	36	10.80	0	0.00	10.75	36	2,534	1.42%
2019/05/13	0	0.00	2	10.60	10.55	-2	2,860	-0.07%
2019/05/03	2	11.30	0	0.00	11.20	2	2,934	0.07%
2019/04/29	2	11.00	12	10.88	10.80	-10	2,840	-0.35%
2019/04/25	0	0.00	13	11.00	10.90	-13	2,834	-0.46%
2019/04/22	15	11.02	0	0.00	10.90	15	2,732	0.55%
2019/04/18	0	0.00	8	10.60	10.45	-8	2,692	-0.30%
2019/04/17	3	10.65	0	0.00	10.75	3	2,699	0.11%
2019/04/16	30	10.60	0	0.00	10.55	30	2,683	1.12%
2019/04/11	3	11.15	0	0.00	11.05	3	2,684	0.11%
2019/04/10	2	11.05	0	0.00	11.05	2	2,662	0.08%
2019/04/01	4	11.15	3	11.20	11.10	1	2,753	0.04%
2019/03/29	4	11.08	0	0.00	11.10	4	2,906	0.14%
2019/03/27	0	0.00	2	11.20	11.20	-2	2,941	-0.07%
2019/03/25	2	11.10	0	0.00	11.10	2	2,915	0.07%
2019/03/21	12	11.58	6	11.50	11.55	6	2,866	0.21%
2019/03/20	1	11.55	0	0.00	11.50	1	2,793	0.04%
2019/03/19	13	11.55	4	11.66	11.60	9	2,792	0.32%
2019/03/12	0	0.00	2	11.35	11.25	-2	2,645	-0.08%
2019/03/08	0	0.00	5	10.90	11.05	-5	2,648	-0.19%
2019/03/07	0	0.00	3	11.00	11.00	-3	2,658	-0.11%
2019/02/27	0	0.00	4.1	11.00	11.00	-4.1	2,795	-0.15%
2019/02/25	1	10.95	0	0.00	10.95	1	2,808	0.04%
2019/02/19	11	11.11	0	0.00	11.00	11	2,818	0.39%
2019/02/15	10	11.35	5	11.12	10.95	5	2,854	0.18%
2019/02/14	0	0.00	14	11.09	11.25	-14	2,748	-0.51%
2019/02/13	16	11.25	21	11.24	11.25	-5	2,703	-0.18%
2019/02/12	0	0.00	23	10.95	11.25	-23	2,610	-0.88%
2019/02/11	10	10.30	0	0.00	10.30	10	2,373	0.42%
2019/01/30	0	0.00	5	10.25	10.15	-5	2,352	-0.21%
2019/01/28	0	0.00	10	10.20	10.15	-10	2,373	-0.42%
2019/01/25	0	0.00	5	10.17	10.15	-5	2,421	-0.21%
2019/01/24	5	10.09	2	10.25	10.20	3	2,450	0.12%
2019/01/23	5	9.95	0	0.00	9.97	5	2,388	0.21%
2019/01/11	2	10.00	0	0.00	10.10	2	2,654	0.08%
2019/01/10	5	10.30	0	0.00	10.10	5	2,675	0.19%
2019/01/09	13	10.11	10	10.15	10.15	3	2,668	0.11%
2019/01/08	3	9.90	2	9.96	9.93	1	2,668	0.04%
2019/01/07	3	9.95	0	0.00	9.88	3	2,705	0.11%
2019/01/04	4	9.79	0	0.00	9.79	4	2,742	0.15%
2019/01/03	5	9.91	0	0.00	9.91	5	2,791	0.18%
2019/01/02	10	10.10	0	0.00	10.05	10	2,798	0.36%
2018/12/28	5	10.15	0	0.00	10.15	5	2,833	0.18%
2018/12/24	19	10.67	22	10.81	10.65	-3	3,288	-0.09%
2018/12/22	10	10.58	7	10.79	10.70	3	3,335	0.09%
2018/12/20	0	0.00	5	10.10	9.94	-5	3,275	-0.15%
2018/12/19	5	10.25	0	0.00	10.15	5	3,415	0.15%
2018/12/14	0	0.00	3	10.60	10.55	-3	3,748	-0.08%
2018/12/06	8	10.49	5	10.50	10.45	3	4,191	0.07%
2018/12/05	2	10.85	0	0.00	10.85	2	4,166	0.05%
2018/12/03	10	11.20	7	11.03	11.15	3	4,232	0.07%
2018/11/30	2	10.80	1	10.85	10.80	1	4,168	0.02%
2018/11/29	1	11.10	0	0.00	11.00	1	4,141	0.02%
2018/11/26	0	0.00	8	10.90	10.80	-8	4,035	-0.20%
2018/11/22	0	0.00	3	11.20	11.20	-3	3,996	-0.08%
2018/11/21	3	11.20	0	0.00	11.25	3	3,994	0.08%
2018/11/19	2	11.30	0	0.00	11.25	2	4,012	0.05%
2018/11/15	0	0.00	2	11.25	11.25	-2	4,127	-0.05%
2018/11/14	14	11.38	8	11.54	11.45	6	4,121	0.15%
2018/11/07	0	0.00	18	11.35	11.35	-18	4,174	-0.43%
2018/11/01	0	0.00	1	10.90	11.05	-1	4,378	-0.02%
2018/10/31	0	0.00	5	10.80	10.85	-5	4,347	-0.12%
2018/10/30	2	10.50	4	10.53	10.60	-2	4,335	-0.05%
2018/10/29	8	10.35	0	0.00	10.35	8	4,302	0.19%
2018/10/25	2	10.75	0	0.00	10.80	2	4,239	0.05%
2018/10/23	2	11.60	2	11.75	11.50	0	4,219	0.00%
2018/10/22	3	11.80	0	0.00	11.80	3	4,236	0.07%
2018/10/15	4	11.90	4	12.00	12.00	0	4,320	0.00%
2018/10/08	10	12.73	2	12.55	12.90	8	4,520	0.18%
2018/10/04	0	0.00	1	13.20	13.30	-1	4,519	-0.02%
2018/10/03	11	13.61	5	13.70	13.35	6	4,496	0.13%
2018/10/02	2	13.10	2	13.15	13.15	0	4,252	0.00%
2018/10/01	8	13.15	16	13.11	13.25	-8	4,246	-0.19%
2018/09/28	5	13.20	3	13.10	12.95	2	4,241	0.05%
2018/09/27	10	12.96	4	13.18	12.90	6	4,202	0.14%
2018/09/25	4	13.18	28	13.06	13.15	-24	4,146	-0.58%
2018/09/21	12	12.70	8	12.66	12.70	4	3,916	0.10%
2018/09/20	2	12.50	2	12.70	12.40	0	3,911	0.00%
2018/09/19	2	12.65	12	12.68	12.65	-10	3,943	-0.25%
2018/09/18	13	12.74	9	12.78	12.40	4	3,965	0.10%
2018/09/17	16	12.44	6	12.20	12.50	10	3,943	0.25%
2018/09/13	22	11.93	7	11.96	11.90	15	3,960	0.38%
2018/09/12	8	11.71	6	11.83	11.85	2	3,979	0.05%
2018/09/11	5	11.37	3	11.30	11.45	2	3,978	0.05%
2018/09/10	0	0.00	30	11.05	11.10	-30	4,209	-0.71%
2018/09/07	9	11.91	4	12.15	11.75	5	4,251	0.12%
2018/08/31	4	12.35	4	12.28	12.35	0	5,567	0.00%
2018/08/30	2	12.30	2	12.45	12.25	0	5,679	0.00%
2018/08/28	10	12.35	0	0.00	12.35	10	5,909	0.17%
2018/08/23	1	12.65	0	0.00	12.70	1	6,664	0.02%
2018/08/22	4	11.90	4	11.98	11.95	0	7,143	0.00%
2018/08/17	3	12.30	0.2	12.15	12.15	2.8	7,361	0.04%
2018/08/14	0	0.00	15	12.60	12.60	-15	7,628	-0.20%
2018/08/13	1	12.75	0	0.00	12.55	1	7,664	0.01%
2018/08/10	14	13.23	0	0.00	13.10	14	7,667	0.18%
2018/08/09	2	13.70	2	13.75	13.70	0	7,618	0.00%
2018/08/07	0	0.00	20	13.71	13.70	-20	8,109	-0.25%
2018/08/03	1	13.65	0	0.00	13.60	1	8,417	0.01%
2018/08/02	0	0.00	1	13.60	13.55	-1	8,652	-0.01%
2018/08/01	0	0.00	10	13.80	13.75	-10	8,977	-0.11%
2018/07/31	2	13.85	2	13.70	13.85	0	9,091	0.00%
2018/07/30	2	13.65	2	13.80	13.65	0	9,151	0.00%
2018/07/25	8	13.75	13	13.72	13.75	-5	10,127	-0.05%
2018/07/23	1	13.25	0	0.00	13.25	1	10,813	0.01%
2018/07/20	0	0.00	1	13.35	13.25	-1	11,292	-0.01%
2018/07/19	0	0.00	5	13.90	13.85	-5	11,552	-0.04%
2018/07/17	0	0.00	6	13.75	13.80	-6	11,997	-0.05%
2018/07/13	0	0.00	10	13.42	13.35	-10	13,308	-0.08%
2018/07/12	4	13.35	9	13.35	13.35	-5	13,655	-0.04%
2018/07/11	16	13.00	6	12.95	13.00	10	14,145	0.07%
2018/07/10	10	13.13	5	12.95	12.95	5	14,680	0.03%
2018/07/04	3	12.95	23	13.00	13.05	-20	17,463	-0.11%
2018/07/03	18	13.14	0	0.00	13.00	18	19,033	0.09%
2018/07/02	5	13.54	0	0.00	13.50	5	20,309	0.02%
2018/06/29	3	13.70	0	0.00	13.80	3	20,916	0.01%
2018/06/27	15	13.93	0	0.00	13.90	15	22,255	0.07%
2018/06/26	6	13.80	0	0.00	13.60	6	23,205	0.03%
2018/06/19	7	14.69	6	14.65	14.55	1	24,906	0.00%
2018/06/15	7	14.40	8	14.51	14.55	-1	24,923	0.00%
2018/06/14	21	14.77	2	14.80	14.45	19	24,848	0.08%
2018/06/13	56	14.81	41	14.87	14.70	15	24,440	0.06%
2018/06/12	4	14.10	4	14.30	14.10	0	23,812	0.00%
2018/06/11	7	14.40	0	0.00	14.20	7	23,741	0.03%
2018/06/07	6	14.50	9	14.67	14.35	-3	23,684	-0.01%
2018/06/06	4	14.60	4	14.75	14.55	0	23,629	0.00%
2018/06/05	3	14.85	7	14.76	14.55	-4	23,579	-0.02%
2018/06/04	35	15.07	13	15.02	14.90	22	23,514	0.09%
2018/06/01	13	14.80	5	15.05	14.80	8	23,306	0.03%
2018/05/31	7	14.88	4	14.60	14.55	3	23,221	0.01%
2018/05/30	14	14.62	49	14.91	14.90	-35	23,023	-0.15%
2018/05/29	0	0.00	2	14.20	14.10	-2	22,535	-0.01%
2018/05/25	12	14.09	0	0.00	14.10	12	22,941	0.05%
2018/05/24	13	14.15	11	14.41	14.20	2	22,970	0.01%
2018/05/23	2	14.05	0	0.00	13.95	2	23,027	0.01%
2018/05/22	8	14.19	2	14.30	14.10	6	22,983	0.03%
2018/05/18	4	14.15	901	14.12	14.10	-897	23,043	-3.89%	大賣/鉅額交易
2018/05/17	3	14.40	0	0.00	14.25	3	23,107	0.01%
2018/05/16	1	14.60	1	14.55	14.50	0	23,085	0.00%
2018/05/15	907	14.79	4	14.65	14.70	903	23,051	3.92%	大買/鉅額交易
2018/05/14	4	14.00	2	14.10	14.00	2	22,841	0.01%
2018/05/11	2	14.38	1	14.25	14.20	1	22,794	0.00%
2018/05/10	4	14.36	0	0.00	14.05	4	22,677	0.02%
2018/05/09	9	14.32	4	14.59	14.55	5	22,549	0.02%
2018/05/08	0	0.00	5	13.90	13.80	-5	22,331	-0.02%
2018/05/07	5	14.25	0	0.00	14.20	5	22,303	0.02%
2018/05/04	3	14.27	6	14.41	14.40	-3	22,270	-0.01%
2018/05/03	7	14.36	6	14.13	14.10	1	22,104	0.00%
2018/05/02	15	15.52	6	14.75	14.80	9	22,036	0.04%
2018/04/30	11	15.48	53	15.79	15.80	-42	21,551	-0.19%
2018/04/27	6	14.82	3	14.85	14.95	3	21,151	0.01%
2018/04/26	25	15.43	33	15.06	14.75	-8	21,133	-0.04%
2018/04/25	10	15.40	9	15.37	15.70	1	20,731	0.00%
2018/04/24	54	15.30	25	15.07	15.15	29	20,593	0.14%
2018/04/23	20	16.22	12	16.60	16.10	8	20,318	0.04%
2018/04/20	45	16.64	30	16.68	16.40	15	20,316	0.07%
2018/04/19	27	16.63	25	16.59	16.45	2	20,016	0.01%
2018/04/18	4	16.15	5	16.30	16.10	-1	20,022	0.00%
2018/04/17	17	16.23	10	16.26	16.00	7	21,850	0.03%
2018/04/16	1	16.10	10	15.84	16.10	-9	22,218	-0.04%
2018/04/13	44	16.04	51	15.96	15.90	-7	22,585	-0.03%
2018/04/12	38	16.06	7	15.97	15.95	31	22,255	0.14%
2018/04/11	27	16.42	25	16.44	16.65	2	21,929	0.01%
2018/04/10	65	16.93	36	16.72	16.15	29	21,196	0.14%
2018/04/09	70	17.58	52	17.79	17.90	18	19,983	0.09%
2018/04/03	28	16.32	58	16.20	16.70	-30	18,537	-0.16%
2018/04/02	14	15.77	33	15.76	15.55	-19	17,694	-0.11%
2018/03/31	12	15.35	20	15.18	15.10	-8	17,151	-0.05%
2018/03/30	116	15.57	22	15.38	15.25	94	16,948	0.55%	大買/
2018/03/29	19	14.73	26	15.07	15.00	-7	15,991	-0.04%
2018/03/28	17	14.20	8	14.32	14.10	9	15,053	0.06%
2018/03/27	31	14.16	22	13.92	14.10	9	14,266	0.06%
2018/03/23	0	0.00	5	12.75	12.85	-5	13,663	-0.04%
2018/03/22	5	13.15	4	13.25	13.05	1	14,101	0.01%
2018/03/21	9	13.52	0	0.00	13.45	9	14,098	0.06%
2018/03/19	2	12.95	0	0.00	12.90	2	14,160	0.01%
2018/03/13	0	0.00	2	13.10	13.00	-2	15,727	-0.01%
2018/03/12	0	0.00	2	13.05	12.85	-2	16,159	-0.01%
2018/03/09	10	13.00	4	13.10	12.95	6	16,574	0.04%
2018/03/07	2	13.50	0	0.00	13.05	2	17,678	0.01%
2018/03/02	2	14.05	0	0.00	13.90	2	20,530	0.01%
2018/03/01	5	14.01	0	0.00	14.00	5	21,225	0.02%
2018/02/27	14	13.88	14	14.05	14.00	0	21,425	0.00%
2018/02/26	0	0.00	1	13.55	13.55	-1	21,188	0.00%
2018/02/23	20	13.30	71	13.49	13.70	-51	21,268	-0.24%
2018/02/22	5	12.97	0	0.00	12.95	5	21,431	0.02%
2018/02/21	0	0.00	10	13.20	13.00	-10	21,854	-0.05%
2018/02/12	10	12.75	0	0.00	12.60	10	21,895	0.05%
2018/02/09	23	12.40	13	12.21	12.40	10	22,394	0.04%
2018/02/08	2	12.20	5	12.10	12.05	-3	22,327	-0.01%
2018/02/06	7.3	11.79	1	12.60	11.80	6.3	22,465	0.03%
2018/02/05	10	13.10	3	13.00	13.05	7	22,689	0.03%
2018/02/02	4	13.53	3	13.40	13.40	1	23,266	0.00%
2018/02/01	13	13.48	0	0.00	13.45	13	23,966	0.05%
2018/01/31	5	13.00	5	13.10	13.30	0	23,942	0.00%
2018/01/29	13	13.59	0	0.00	13.50	13	23,884	0.05%
2018/01/25	3	13.98	1	14.15	13.70	2	23,955	0.01%
2018/01/24	0	0.00	10	13.60	13.60	-10	23,884	-0.04%
2018/01/23	0	0.00	5	13.75	13.75	-5	23,935	-0.02%
2018/01/22	6	13.66	16	13.90	13.65	-10	24,033	-0.04%
2018/01/18	12	14.13	8	14.35	14.00	4	24,664	0.02%
2018/01/17	5	14.30	50	14.40	14.25	-45	24,934	-0.18%
2018/01/16	12	14.26	20	14.35	14.55	-8	24,889	-0.03%
2018/01/15	10	14.25	52	14.55	14.20	-42	24,884	-0.17%
2018/01/12	52	15.00	14	15.13	14.85	38	24,415	0.16%
2018/01/11	64	15.08	60	15.18	14.80	4	23,839	0.02%
2018/01/10	13	14.71	17	14.88	15.00	-4	21,688	-0.02%
2018/01/09	99	14.08	54	14.02	14.25	45	20,880	0.22%
2018/01/08	10	13.75	10	13.85	13.60	0	20,377	0.00%
2018/01/05	2	13.60	6	13.60	13.55	-4	20,271	-0.02%
2018/01/04	8	13.80	59	13.69	13.65	-51	20,210	-0.25%
2018/01/03	10	13.72	0	0.00	13.70	10	20,244	0.05%
2018/01/02	14	13.95	15	14.14	13.75	-1	20,170	0.00%