亞力 (1514)-中國信託-忠孝券商分點個股進出

台股 » 個股 » 亞力 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞力

(1514)

可現股當沖

股價
107.0
漲跌
▼0.5
漲幅
-0.47%
成交量
5,070張
產業
上市電機機械類股▲0.54%
480人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

亞力 (1514)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/31	43	107.45	42	106.98	107.00	1	22,517	0.00%
2024/05/30	5	109.60	1	107.50	107.50	4	23,512	0.02%
2024/05/29	8	111.19	5	111.10	110.00	3	24,175	0.01%
2024/05/28	4.1	111.15	2	112.25	111.00	2.1	25,489	0.01%
2024/05/27	19.2	113.92	14	112.68	112.50	5.2	26,382	0.02%
2024/05/24	13	110.50	4	110.13	110.50	9	26,859	0.03%
2024/05/23	2	109.25	0	0.00	107.50	2	28,069	0.01%
2024/05/22	0.2	110.88	5	110.90	110.00	-4.8	28,940	-0.02%
2024/05/21	3	112.67	5	111.53	112.00	-2	29,278	-0.01%
2024/05/20	4.1	117.31	0	0.00	115.50	4.1	29,806	0.01%
2024/05/17	5	117.50	1	115.00	118.00	4	29,880	0.01%
2024/05/16	6.2	117.24	8.1	116.64	114.50	-1.9	30,200	-0.01%
2024/05/15	1	120.00	2	121.00	119.00	-1	30,380	0.00%
2024/05/14	8	123.73	8	122.63	120.50	0	30,550	0.00%
2024/05/13	2	121.00	6	123.00	122.50	-4	30,492	-0.01%
2024/05/10	4	128.63	7	127.43	128.50	-3	30,664	-0.01%
2024/05/09	4	135.63	2	134.25	134.00	2	30,651	0.01%
2024/05/08	18	140.61	6	137.08	138.00	12	30,662	0.04%
2024/05/07	8.1	134.80	7	133.50	133.00	1.1	30,393	0.00%
2024/05/06	3	133.33	12.1	134.03	132.50	-9.1	30,342	-0.03%
2024/05/03	28.3	140.73	14	138.00	135.00	14.3	30,190	0.05%
2024/05/02	2	153.50	0	0.00	150.00	2	29,825	0.01%
2024/04/30	3	146.67	0	0.00	146.00	3	30,041	0.01%
2024/04/29	3	152.67	5	151.60	150.50	-2	30,525	-0.01%
2024/04/26	1	155.00	0	0.00	156.50	1	30,824	0.00%
2024/04/25	0	0.00	3	159.17	157.50	-3	31,015	-0.01%
2024/04/24	3	155.00	0	0.00	161.00	3	31,133	0.01%
2024/04/23	0	0.00	12.1	152.90	155.00	-12.1	31,268	-0.04%
2024/04/22	9.1	159.59	5.2	151.89	151.50	3.9	31,429	0.01%
2024/04/19	2.2	171.45	1.2	169.20	165.00	0.9	32,066	0.00%
2024/04/18	8.1	175.74	50.1	172.34	175.00	-42	32,299	-0.13%
2024/04/17	47.1	178.97	9.3	178.91	181.50	37.9	32,508	0.12%
2024/04/16	6.2	165.40	9.2	162.95	167.50	-3	32,805	-0.01%
2024/04/15	213	174.99	283.9	173.09	175.00	-70.9	32,993	-0.21%	大買/大賣/
2024/04/12	178.8	162.94	198	159.22	168.00	-19.2	31,516	-0.06%	大買/大賣/
2024/04/11	324.2	148.63	242	148.85	153.00	82.2	30,044	0.27%	大買/大賣/
2024/04/10	141.7	137.07	134.6	134.48	140.50	7.1	28,650	0.02%	大買/大賣/
2024/04/09	83	126.93	64.3	125.71	128.00	18.7	27,254	0.07%
2024/04/08	49	114.78	62.3	112.57	116.50	-13.3	27,036	-0.05%
2024/04/03	3	106.33	0.1	106.50	106.00	2.9	27,170	0.01%
2024/04/02	4	108.13	5	107.90	108.50	-1	28,124	0.00%
2024/04/01	1	110.50	0.1	110.00	109.00	0.9	28,091	0.00%
2024/03/29	2	110.00	1.3	109.42	110.00	0.7	28,113	0.00%
2024/03/28	46	110.12	48.4	109.51	109.50	-2.4	28,310	-0.01%
2024/03/27	67.1	110.39	73	109.25	111.00	-6	28,193	-0.02%
2024/03/26	91.6	114.67	83	117.50	114.00	8.6	27,843	0.03%
2024/03/25	10.1	115.15	9	115.44	114.50	1.1	27,172	0.00%
2024/03/22	7.1	112.57	7	112.43	112.50	0.1	27,058	0.00%
2024/03/21	47.5	113.27	47	113.98	113.50	0.5	27,000	0.00%
2024/03/20	7	109.71	6	109.00	109.00	1	27,112	0.00%
2024/03/19	20.1	111.85	8	111.25	111.50	12.1	27,357	0.04%
2024/03/18	14.1	110.01	15	109.67	111.50	-0.9	27,463	0.00%
2024/03/15	17	105.76	16	105.72	107.00	1	27,651	0.00%
2024/03/14	3.1	105.05	26	102.92	106.50	-22.9	28,073	-0.08%
2024/03/13	23	108.67	23	108.54	105.00	0	28,848	0.00%
2024/03/12	53	105.55	50	107.03	104.50	3	29,062	0.01%
2024/03/11	9.2	106.27	55	106.83	104.00	-45.9	29,793	-0.15%
2024/03/08	16.1	109.57	20	109.18	107.50	-3.9	30,555	-0.01%
2024/03/07	20.2	114.64	8.3	114.16	113.50	11.9	30,655	0.04%
2024/03/06	6	117.33	32.5	117.68	118.00	-26.5	30,555	-0.09%
2024/03/05	107.1	116.42	85	114.32	117.00	22.1	30,628	0.07%	大買/
2024/03/04	16.6	110.82	61.3	110.86	107.50	-44.8	29,768	-0.15%
2024/03/01	121.4	103.80	89.4	103.86	106.50	32.1	29,529	0.11%	大買/
2024/02/29	36	97.57	49.6	97.65	100.00	-13.6	29,253	-0.05%
2024/02/27	66.5	94.54	67	92.50	91.00	-0.5	28,951	0.00%
2024/02/26	100	93.73	73.3	95.12	94.40	26.7	28,301	0.09%
2024/02/23	54.3	89.80	20.7	89.73	89.50	33.7	26,964	0.12%
2024/02/22	14.2	86.73	31	86.77	85.80	-16.8	26,010	-0.06%
2024/02/21	49	88.42	20.1	86.90	87.00	28.9	25,586	0.11%
2024/02/20	20	83.90	10	84.20	83.30	10	24,980	0.04%
2024/02/19	8	86.38	25	86.36	84.80	-17	24,808	-0.07%
2024/02/16	16.3	84.01	13.8	83.98	84.50	2.5	24,408	0.01%
2024/02/15	7.6	77.87	5	76.26	82.20	2.6	24,112	0.01%
2024/02/05	11.1	81.87	6.5	81.43	81.30	4.6	23,871	0.02%
2024/02/02	44.5	85.15	98	83.79	82.00	-53.5	23,806	-0.22%
2024/02/01	30	85.70	6.6	85.52	86.20	23.4	23,591	0.10%
2024/01/31	21	85.56	20	85.09	84.00	1	23,461	0.00%
2024/01/30	14.1	84.96	6	85.28	85.00	8.1	23,319	0.03%
2024/01/29	7.2	84.77	11	84.13	85.10	-3.8	23,182	-0.02%
2024/01/26	3.2	82.76	4	83.30	83.00	-0.8	23,055	0.00%
2024/01/25	9.2	83.27	10	82.68	82.40	-0.8	22,956	0.00%
2024/01/24	40.5	84.68	33.5	85.12	84.20	7	22,831	0.03%
2024/01/23	78	86.50	25	86.57	85.70	53	22,617	0.23%
2024/01/22	8	83.03	118	83.88	84.60	-110	22,100	-0.50%	大賣/鉅額交易
2024/01/19	6.8	81.79	3	80.00	80.00	3.8	21,788	0.02%
2024/01/18	4	82.10	7	82.04	82.40	-3	21,630	-0.01%
2024/01/17	16	81.26	22	81.84	81.80	-6	21,613	-0.03%
2024/01/16	9	81.88	11	81.71	82.00	-2	21,512	-0.01%
2024/01/15	328	82.94	231.2	84.23	82.60	96.8	21,351	0.45%	大買/大賣/
2024/01/12	434.1	81.59	430	82.10	81.00	4.1	20,678	0.02%	大買/大賣/
2024/01/11	16.2	81.98	7	80.90	80.50	9.2	20,368	0.05%
2024/01/10	16	81.16	10	81.44	81.70	6	20,080	0.03%
2024/01/09	13	81.58	14	81.43	81.10	-1	19,698	-0.01%
2024/01/08	10	80.31	6	79.98	80.30	4	19,331	0.02%
2024/01/05	9	79.00	15	79.23	78.20	-6	19,126	-0.03%
2024/01/04	13	80.19	25	79.65	79.80	-12	18,977	-0.06%
2024/01/03	45	78.64	167	79.43	79.50	-122	18,645	-0.65%	大賣/鉅額交易
2024/01/02	5.1	77.24	7	77.34	77.70	-1.9	18,388	-0.01%
2023/12/29	116.2	75.45	101	75.41	75.10	15.2	18,132	0.08%	大買/大賣/
2023/12/28	65.1	82.21	56	82.65	80.60	9.1	17,748	0.05%
2023/12/27	11	78.30	0	0.00	77.70	11	17,095	0.06%
2023/12/26	2	78.45	84	77.95	78.00	-82	17,127	-0.48%
2023/12/25	188.2	80.34	148	79.22	78.90	40.2	17,030	0.24%	大買/大賣/
2023/12/22	52	80.89	1	81.30	79.90	51	16,737	0.30%
2023/12/21	0.1	80.30	0	0.00	80.20	0.1	16,649	0.00%
2023/12/20	4	82.73	14	82.71	82.20	-10	16,570	-0.06%
2023/12/19	4.2	82.64	11	82.06	82.00	-6.8	16,475	-0.04%
2023/12/18	125	84.82	85	84.90	83.90	40	16,238	0.25%	大買/
2023/12/15	3	87.73	22	87.36	87.20	-19	15,951	-0.12%
2023/12/14	18	88.64	19	89.32	89.00	-1	15,522	-0.01%
2023/12/13	66	89.10	69	88.21	88.00	-3	15,065	-0.02%
2023/12/12	66	89.73	75	89.39	88.60	-9	14,634	-0.06%
2023/12/11	87	86.67	89	87.81	88.50	-2	13,864	-0.01%
2023/12/08	158	87.89	69	88.09	87.60	89	12,916	0.69%	大買/
2023/12/07	134	84.67	119.1	84.77	85.00	14.9	11,575	0.13%	大買/大賣/
2023/12/06	39	79.65	58	79.12	78.70	-19	10,420	-0.18%
2023/12/05	53	72.67	58.1	73.93	77.50	-5.1	9,017	-0.06%
2023/12/04	38	69.52	39	70.63	70.50	-1	7,984	-0.01%
2023/12/01	17	67.71	11	67.44	67.40	6	7,455	0.08%
2023/11/30	34	66.74	48	66.68	68.00	-14	7,184	-0.20%
2023/11/29	6	63.33	10	62.93	62.90	-4	6,550	-0.06%
2023/11/28	31	64.05	54.4	63.91	64.50	-23.4	6,398	-0.37%
2023/11/27	86	62.63	68.1	62.57	64.10	17.9	5,882	0.30%
2023/11/24	67	58.85	52.1	59.33	60.60	14.9	4,763	0.31%
2023/11/22	1	55.80	0	0.00	54.90	1	4,062	0.02%
2023/11/21	10	55.70	1	55.69	55.40	9	4,066	0.22%
2023/11/20	1	55.20	5.7	55.60	55.70	-4.7	4,095	-0.11%
2023/11/17	3	55.80	4.2	56.66	55.80	-1.2	4,099	-0.03%
2023/11/16	2.2	56.68	4.1	56.67	56.70	-1.9	4,096	-0.05%
2023/11/15	1.4	55.73	8.1	56.14	55.60	-6.7	4,065	-0.17%
2023/11/14	3	55.73	4	55.23	55.40	-1	4,069	-0.02%
2023/11/13	1	55.40	5	55.62	55.60	-4	4,080	-0.10%
2023/11/10	5	54.96	1	55.80	55.40	4	4,071	0.10%
2023/11/09	7.1	55.32	14	54.79	55.10	-6.9	4,022	-0.17%
2023/11/08	1	55.00	6	54.10	53.40	-5	3,898	-0.13%
2023/11/07	11	54.49	0	0.00	54.50	11	3,883	0.28%
2023/11/06	7	53.24	0	0.00	53.30	7	3,902	0.18%
2023/11/01	0	0.00	2	50.00	49.95	-2	4,026	-0.05%
2023/10/31	0	0.00	7	51.84	50.80	-7	4,050	-0.17%
2023/10/30	0	0.00	5	52.70	52.90	-5	4,110	-0.12%
2023/10/27	0	0.00	3	52.50	53.00	-3	4,188	-0.07%
2023/10/26	1	54.70	0	0.00	53.00	1	4,263	0.02%
2023/10/25	39	54.28	26	53.75	53.70	13	4,268	0.30%
2023/10/24	4	51.88	2.1	52.13	52.90	1.9	4,206	0.05%
2023/10/23	5	50.56	8	50.75	50.70	-3	4,260	-0.07%
2023/10/20	1	47.90	1	48.35	48.40	0	4,385	0.00%
2023/10/19	1.1	49.03	1	49.40	49.00	0.1	4,542	0.00%
2023/10/18	3	49.97	0	0.00	49.80	3	4,883	0.06%
2023/10/17	1	51.80	9.3	51.51	50.70	-8.3	5,207	-0.16%
2023/10/16	0	0.00	3	53.83	52.70	-3	5,489	-0.05%
2023/10/13	0.7	54.50	0	0.00	54.40	0.7	6,309	0.01%
2023/10/12	4	54.93	7	54.93	54.80	-3	7,056	-0.04%
2023/10/11	7.1	56.52	16	55.71	55.70	-8.9	7,266	-0.12%
2023/10/06	0	0.00	3	57.03	56.80	-3	7,319	-0.04%
2023/10/05	21.1	56.85	19	56.96	57.40	2.1	7,481	0.03%
2023/10/04	35	56.43	31	56.40	57.10	4	7,459	0.05%
2023/10/03	20	56.91	10	56.14	55.70	10	7,425	0.13%
2023/10/02	3.9	53.41	0	54.40	54.40	3.9	7,264	0.05%
2023/09/27	5	51.74	5	52.00	52.30	0	7,335	0.00%
2023/09/22	12	51.76	0	0.00	52.00	12	8,144	0.15%
2023/09/21	1	51.00	15	50.81	50.50	-14	8,210	-0.17%
2023/09/20	1	52.20	13	52.49	52.60	-12	8,238	-0.15%
2023/09/19	39	52.91	14	51.81	53.80	25	8,529	0.29%
2023/09/18	14	49.38	0	0.00	49.90	14	8,578	0.16%
2023/09/15	3	49.28	0	0.00	50.00	3	8,822	0.03%
2023/09/11	2	48.10	0	0.00	47.50	2	10,085	0.02%
2023/09/08	1	49.00	1.3	48.70	48.50	-0.3	10,132	0.00%
2023/09/05	1	49.50	0	0.00	49.50	1	10,424	0.01%
2023/09/04	0	0.00	5	48.39	49.10	-5	10,602	-0.05%
2023/08/28	1	51.10	11	51.57	51.30	-10	12,620	-0.08%
2023/08/25	10	54.18	1	54.40	54.10	9	12,783	0.07%
2023/08/24	1	55.20	0	0.00	54.50	1	12,829	0.01%
2023/08/23	3	55.03	2	56.05	54.70	1	12,902	0.01%
2023/08/21	1	56.60	0	0.00	56.60	1	13,131	0.01%
2023/08/18	1	57.70	1	56.10	56.00	0	13,234	0.00%
2023/08/17	2	56.55	2	56.70	57.30	0	13,551	0.00%
2023/08/16	5	55.04	3	55.10	55.80	2	14,146	0.01%
2023/08/15	6	55.47	4	55.90	55.90	2	14,402	0.01%
2023/08/14	2	55.25	3	54.30	54.20	-1	14,729	-0.01%
2023/08/11	4.2	56.28	2	56.35	55.70	2.2	14,735	0.01%
2023/08/10	4.1	55.90	1.1	55.97	55.30	3	14,734	0.02%
2023/08/09	4	58.28	1	58.50	58.00	3	14,792	0.02%
2023/08/02	1	59.90	8	59.83	60.20	-7	15,459	-0.05%
2023/08/01	15.2	61.21	1	62.50	61.40	14.2	15,799	0.09%
2023/07/31	21	62.90	20	63.90	62.10	1	15,829	0.01%
2023/07/28	1	61.80	4	62.30	62.90	-3	15,998	-0.02%
2023/07/27	1	63.20	0	0.00	63.40	1	16,521	0.01%
2023/07/26	3.6	64.29	3	63.60	62.80	0.6	16,998	0.00%
2023/07/25	26.3	64.99	23.2	64.92	64.50	3.1	16,960	0.02%
2023/07/24	2.1	64.23	0	0.00	63.00	2.1	16,856	0.01%
2023/07/21	22	64.21	29	63.64	64.60	-7	16,744	-0.04%
2023/07/20	42.1	61.74	88.2	61.88	63.40	-46.1	16,498	-0.28%
2023/07/19	8	59.04	4	59.78	58.50	4	16,296	0.02%
2023/07/18	23	67.43	34	69.91	62.40	-11	16,134	-0.07%
2023/07/17	43	68.10	34.1	67.11	68.90	9	15,418	0.06%
2023/07/14	8	62.14	8.5	62.14	62.70	-0.5	14,862	0.00%
2023/07/13	6	60.72	0	0.00	60.40	6	14,872	0.04%
2023/07/12	16	61.90	9	62.17	61.20	7	15,249	0.05%
2023/07/11	1	61.80	8	63.01	61.60	-7	15,771	-0.04%
2023/07/10	11	61.80	3.5	61.75	62.40	7.5	16,466	0.05%
2023/07/07	8.2	60.42	6	60.77	60.70	2.2	16,973	0.01%
2023/07/06	1	61.60	5	61.50	60.80	-4	17,213	-0.02%
2023/07/05	0.4	62.00	5	62.60	61.40	-4.7	17,324	-0.03%
2023/07/04	2	62.10	6	64.40	62.50	-4	17,348	-0.02%
2023/07/03	26.2	63.24	19.7	62.78	63.20	6.5	17,082	0.04%
2023/06/30	50	62.61	59	61.71	62.40	-9	16,784	-0.05%
2023/06/29	23	60.34	23	59.61	60.80	0	16,520	0.00%
2023/06/27	7	59.47	23	59.18	58.60	-16	16,354	-0.10%
2023/06/26	9.5	61.81	6	62.38	61.10	3.5	16,020	0.02%
2023/06/21	5	61.30	9	60.60	61.40	-4	15,779	-0.03%
2023/06/20	2	60.30	5	60.26	61.10	-3	15,535	-0.02%
2023/06/19	5.2	59.83	6	59.43	59.50	-0.8	15,352	-0.01%
2023/06/16	65	60.99	9	60.99	60.20	56	15,297	0.37%
2023/06/15	13	56.95	12	57.12	58.20	1	14,851	0.01%
2023/06/14	16	56.33	2	55.30	55.00	14	14,607	0.10%
2023/06/13	10	56.28	10	55.86	55.70	0	14,664	0.00%
2023/06/12	3.2	55.80	2	56.10	55.60	1.2	14,697	0.01%
2023/06/09	5.3	56.75	1	57.10	57.10	4.3	14,631	0.03%
2023/06/08	17	58.22	20	57.61	57.60	-3	14,581	-0.02%
2023/06/07	7	57.90	0	0.00	58.20	7	14,476	0.05%
2023/06/06	4	60.03	10	58.52	57.30	-6	14,442	-0.04%
2023/06/05	53.1	60.39	40	61.27	59.70	13.1	14,455	0.09%
2023/06/02	17	56.29	34.1	57.02	58.40	-17.1	13,721	-0.12%
2023/06/01	11	52.52	43	52.81	53.10	-32	13,461	-0.24%
2023/05/31	42	52.26	3	52.10	52.50	39	13,456	0.29%
2023/05/30	1	51.10	0	0.00	51.10	1	13,338	0.01%
2023/05/29	0	0.00	2	51.95	51.60	-2	13,364	-0.01%
2023/05/26	4	50.31	5	50.31	50.30	-1	13,454	-0.01%
2023/05/25	10	52.01	10	51.65	51.20	0	13,852	0.00%
2023/05/24	2	51.55	1	52.00	52.10	1	14,384	0.01%
2023/05/23	77	52.86	69	52.37	52.40	8	14,468	0.06%
2023/05/22	21	52.64	41	53.49	53.10	-20	14,228	-0.14%
2023/05/19	9	50.53	11	50.44	49.85	-2	13,688	-0.01%
2023/05/18	6	50.24	6.3	50.58	50.80	-0.3	13,451	0.00%
2023/05/16	0	0.00	3	47.67	47.75	-3	13,247	-0.02%
2023/05/15	7.3	47.60	7	47.95	46.85	0.3	13,196	0.00%
2023/05/12	19.2	50.09	22.1	48.89	48.35	-2.9	13,092	-0.02%
2023/05/11	19.2	50.09	22.1	48.89	47.80	-2.9	12,933	-0.02%
2023/05/10	12	50.41	13.1	50.34	50.30	-1.1	12,704	-0.01%
2023/05/09	7.1	50.63	6	50.16	49.65	1.1	12,547	0.01%
2023/05/08	4.2	50.96	20.2	51.28	51.40	-16	12,278	-0.13%
2023/05/05	2	48.80	2	49.20	49.30	0	11,874	0.00%
2023/05/04	39.5	48.69	41.8	48.94	48.95	-2.3	11,836	-0.02%
2023/05/03	33.2	49.93	17	48.94	48.60	16.2	11,657	0.14%
2023/05/02	33	51.57	25.6	51.27	53.40	7.4	11,211	0.07%
2023/04/28	12.1	48.53	1	48.70	48.60	11.1	10,771	0.10%
2023/04/27	4	47.71	0	0.00	47.75	4	10,783	0.04%
2023/04/26	1.1	47.88	8	47.55	47.80	-7	10,769	-0.06%
2023/04/25	4.6	48.48	1	47.45	48.15	3.6	10,729	0.03%
2023/04/24	0	0.00	1	49.30	49.10	-1	10,656	-0.01%
2023/04/21	2.1	50.26	2	48.45	48.10	0.1	10,559	0.00%
2023/04/20	1.1	50.12	6	50.45	50.00	-5	10,505	-0.05%
2023/04/19	14	51.81	9	51.86	51.10	5	10,450	0.05%
2023/04/18	7	51.53	16	50.97	50.50	-9	10,268	-0.09%
2023/04/17	37.1	53.40	20	52.36	51.50	17.1	10,079	0.17%
2023/04/14	3	50.57	16	50.68	50.70	-13	9,822	-0.13%
2023/04/13	29	49.32	22	50.28	50.80	7	9,202	0.08%
2023/04/12	27	44.86	28.5	44.40	46.20	-1.5	8,361	-0.02%
2023/04/11	17.3	42.11	49	42.29	42.00	-31.7	7,681	-0.41%
2023/04/10	14	40.27	11	40.35	40.20	3	7,238	0.04%
2023/04/07	5	39.50	7.6	39.52	39.85	-2.6	7,029	-0.04%
2023/03/31	1	38.20	3.4	38.09	38.05	-2.4	6,876	-0.04%
2023/03/29	0	0.00	0.6	38.51	38.20	-0.6	6,863	-0.01%
2023/03/28	13	38.45	0	0.00	38.30	13	6,886	0.19%
2023/03/27	2	39.28	0	0.00	39.05	2	6,861	0.03%
2023/03/24	1	38.95	1	39.35	39.40	0	6,855	0.00%
2023/03/23	3	39.00	2	39.08	39.25	1	6,839	0.01%
2023/03/22	9.5	39.96	1	39.55	39.55	8.5	6,811	0.12%
2023/03/21	8	40.45	15	40.86	40.50	-7	6,748	-0.10%
2023/03/20	3	39.50	3	39.50	39.80	0	6,618	0.00%
2023/03/17	1	37.55	5	37.86	37.95	-4	6,520	-0.06%
2023/03/16	3	37.38	2	37.50	37.50	1	6,480	0.02%
2023/03/15	26	39.26	14	39.00	38.85	12	6,417	0.19%
2023/03/14	4	39.99	3	39.98	39.55	1	6,507	0.02%
2023/03/13	6	39.72	6	39.67	39.70	0	6,513	0.00%
2023/03/10	3	40.38	2	40.15	40.15	1	6,631	0.02%
2023/03/09	23	41.97	12	42.09	41.50	11	6,548	0.17%
2023/03/08	14	42.38	8	42.59	42.40	6	6,366	0.09%
2023/03/07	3	40.93	17.3	41.01	41.30	-14.3	5,982	-0.24%
2023/03/06	9	39.84	23	39.78	39.95	-14	5,738	-0.24%
2023/03/03	8	38.81	20	38.78	39.15	-12	5,732	-0.21%
2023/03/02	10	37.59	8	37.31	37.70	2	5,603	0.04%
2023/03/01	19	37.73	9	37.67	37.50	10	5,553	0.18%
2023/02/24	34	39.17	11	39.28	38.40	23	5,561	0.41%
2023/02/23	51	40.79	48.1	40.22	40.15	2.9	5,385	0.05%
2023/02/22	76	39.65	79.2	39.12	40.55	-3.2	4,864	-0.07%
2023/02/21	16	36.09	6	36.53	37.10	10	4,204	0.24%
2023/02/20	10	35.46	9.1	35.45	35.50	1	3,994	0.02%
2023/02/17	7	34.18	7	34.46	34.65	0	3,871	0.00%
2023/02/16	1	34.15	0	0.00	33.80	1	3,780	0.03%
2023/02/15	6	34.53	6	33.58	33.60	0	3,749	0.00%
2023/02/14	1	33.65	0	0.00	33.70	1	3,597	0.03%
2023/02/13	0	0.00	5	32.65	33.10	-5	3,601	-0.14%
2023/02/09	1	32.95	0	0.00	33.00	1	3,617	0.03%
2023/02/08	8	32.75	8	32.75	32.55	0	3,584	0.00%
2023/02/07	0	0.00	3	32.77	32.80	-3	3,549	-0.08%
2023/02/03	0	0.00	1	32.70	32.70	-1	3,536	-0.03%
2023/02/02	2	33.20	1	33.30	33.10	1	3,513	0.03%
2023/01/31	3	34.15	6	34.07	34.15	-3	3,366	-0.09%
2023/01/30	0	0.00	2	33.40	33.30	-2	3,236	-0.06%
2023/01/16	3	31.65	18	32.18	32.25	-15	3,051	-0.49%
2023/01/13	10	32.20	3	31.83	31.55	7	3,000	0.23%
2023/01/12	1	32.30	2	32.30	32.25	-1	2,975	-0.03%
2023/01/11	2	31.95	3	32.07	32.00	-1	2,933	-0.03%
2023/01/10	9	32.48	5	31.97	31.75	4	2,884	0.14%
2023/01/09	1	32.15	2	31.85	32.00	-1	2,783	-0.04%
2023/01/06	1	31.15	1	30.95	31.15	0	2,730	0.00%
2023/01/05	6	31.37	5	31.58	31.45	1	2,746	0.04%
2023/01/04	5	31.56	7	31.75	31.30	-2	2,680	-0.07%
2023/01/03	13	30.60	19	30.29	30.50	-6	2,438	-0.25%
2022/12/29	0	0.00	0.1	29.35	29.45	-0.1	2,312	0.00%
2022/12/28	3	29.62	5	29.59	29.20	-2	2,307	-0.09%
2022/12/21	0	0.00	1	29.50	29.45	-1	2,369	-0.04%
2022/12/20	1	28.75	0	0.00	28.60	1	2,368	0.04%
2022/12/16	1	30.05	0	0.00	30.05	1	2,395	0.04%
2022/12/13	0	0.00	4	30.15	30.15	-4	2,438	-0.16%
2022/12/09	1	30.35	1	30.25	30.30	0	2,561	0.00%
2022/12/08	0	0.00	2	30.30	30.40	-2	2,564	-0.08%
2022/12/07	3	30.50	0	0.00	30.00	3	2,584	0.12%
2022/12/06	7	31.18	6	31.78	30.85	1	2,537	0.04%
2022/12/05	10	30.94	3	31.55	30.75	7	2,373	0.29%
2022/12/02	4	29.60	5.2	30.80	31.35	-1.2	2,331	-0.05%
2022/11/30	0	0.00	5	29.22	29.20	-5	2,159	-0.23%
2022/11/28	3	28.65	0.1	28.95	28.75	2.9	2,170	0.13%
2022/11/25	3	29.13	2	29.03	29.00	1	2,196	0.05%
2022/11/24	3	28.15	3	28.25	28.30	0	2,118	0.00%
2022/11/23	0	0.00	4	27.55	27.65	-4	2,165	-0.18%
2022/11/22	5	27.98	35	28.20	27.85	-30	2,200	-1.36%
2022/11/15	5	27.24	5.1	27.13	27.25	-0.1	2,441	0.00%
2022/11/14	2	26.95	0	0.00	27.00	2	2,478	0.08%
2022/11/11	0	0.00	2	27.15	26.90	-2	2,505	-0.08%
2022/11/10	18	26.98	0	0.00	26.85	18	2,524	0.71%
2022/11/09	4	26.98	3	27.25	26.90	1	2,550	0.04%
2022/11/08	5	26.94	1	26.95	26.60	4	2,548	0.16%
2022/11/07	1	26.05	0	0.00	26.10	1	2,529	0.04%
2022/11/03	0	0.00	1	25.40	25.50	-1	2,601	-0.04%
2022/11/02	3	25.52	0	0.00	25.50	3	2,793	0.11%
2022/11/01	5	25.64	0	0.00	25.55	5	2,865	0.17%
2022/10/31	1	25.05	0	0.00	25.00	1	2,910	0.03%
2022/10/25	1	25.45	0	0.00	25.15	1	3,239	0.03%
2022/10/24	0	0.00	1	25.50	25.45	-1	3,395	-0.03%
2022/10/20	3.4	25.42	2	25.50	25.50	1.4	3,570	0.04%
2022/10/18	0.1	26.10	3	26.28	26.30	-2.9	3,831	-0.08%
2022/10/17	2	26.08	1	25.75	26.20	1	4,027	0.02%
2022/10/14	5.3	26.44	13	26.54	26.50	-7.8	4,329	-0.18%
2022/10/13	0	0.00	5	25.40	25.45	-5	4,508	-0.11%
2022/10/11	3	26.75	0	0.00	27.00	3	5,152	0.06%
2022/10/07	2	27.80	4	27.68	27.55	-2	5,235	-0.04%
2022/10/05	3.2	28.37	1	28.00	28.20	2.2	5,590	0.04%
2022/10/04	2	28.15	0	0.00	28.05	2	5,694	0.04%
2022/10/03	0.2	27.40	10	27.63	27.60	-9.8	5,787	-0.17%
2022/09/28	2.1	27.67	1	27.90	27.55	1.1	5,916	0.02%
2022/09/26	4	28.40	7	28.96	28.45	-3	5,936	-0.05%
2022/09/23	2	29.85	0	0.00	29.85	2	5,970	0.03%
2022/09/21	3	30.82	1.5	30.78	30.70	1.5	6,153	0.02%
2022/09/20	3	31.03	7	31.14	31.15	-4	6,247	-0.06%
2022/09/19	2	31.28	2	30.75	30.75	0	6,250	0.00%
2022/09/16	2	30.73	50	31.67	30.60	-48	6,217	-0.77%
2022/09/15	50	31.30	0	0.00	31.30	50	6,185	0.81%
2022/09/14	1	31.10	0	0.00	31.20	1	6,174	0.02%
2022/09/13	6	31.66	0	0.00	31.80	6	6,156	0.10%
2022/09/12	1.1	31.29	0	0.00	31.20	1.1	6,149	0.02%
2022/09/08	2	31.18	1	31.15	31.20	1	6,134	0.02%
2022/09/07	2	30.68	1	30.45	30.40	1	6,134	0.02%
2022/09/06	3	31.57	0	0.00	31.15	3	6,160	0.05%
2022/09/05	4	32.50	0	0.00	32.00	4	6,159	0.06%
2022/09/02	2	32.68	0	0.00	32.50	2	6,188	0.03%
2022/09/01	4	33.35	6	32.92	32.85	-2	6,266	-0.03%
2022/08/31	1	34.15	1	34.00	33.90	0	6,308	0.00%
2022/08/30	5	34.38	4	35.00	34.40	1	6,565	0.02%
2022/08/29	2	33.55	0	0.00	33.40	2	6,701	0.03%
2022/08/26	9	36.23	0	0.00	36.20	9	6,839	0.13%
2022/08/25	12	36.22	5	36.02	36.15	7	6,928	0.10%
2022/08/24	0	0.00	18	36.69	36.60	-18	6,885	-0.26%
2022/08/23	0	0.00	4	35.63	35.70	-4	6,833	-0.06%
2022/08/22	2	35.20	6.1	34.99	35.20	-4.1	6,752	-0.06%
2022/08/19	0	0.00	6	34.44	34.35	-6	6,700	-0.09%
2022/08/18	2	33.65	0	0.00	34.00	2	6,674	0.03%
2022/08/17	2	33.50	6	33.60	33.45	-4	6,665	-0.06%
2022/08/16	3	33.02	0.1	33.00	33.00	2.9	6,629	0.04%
2022/08/15	2	32.10	4	32.30	32.45	-2	6,601	-0.03%
2022/08/12	17	31.76	4	31.78	31.70	13	6,562	0.20%
2022/08/11	2	32.08	0	0.00	32.00	2	6,518	0.03%
2022/08/09	104	32.05	97	31.54	31.55	7	6,444	0.11%	大買/
2022/08/08	5	34.87	1	35.05	34.95	4	6,260	0.06%
2022/08/05	3	34.55	11	34.37	34.65	-8	6,193	-0.13%
2022/08/04	4	33.06	15	33.29	33.60	-11	6,156	-0.18%
2022/08/03	5	33.91	1	33.65	33.60	4	6,082	0.07%
2022/08/02	1	34.60	5	33.95	34.20	-4	6,036	-0.07%
2022/08/01	4	34.36	3	34.85	34.90	1	5,928	0.02%
2022/07/29	14	34.02	15	34.19	34.20	-1	5,832	-0.02%
2022/07/28	5	32.63	50	33.05	33.00	-45	5,672	-0.79%
2022/07/27	9	32.18	2	32.45	32.40	7	5,532	0.13%
2022/07/26	8.3	31.95	0	0.00	32.20	8.3	5,506	0.15%
2022/07/25	8	32.41	2	32.28	32.25	6	5,393	0.11%
2022/07/22	7	32.84	4	32.90	32.15	3	5,264	0.06%
2022/07/21	71	35.12	9	34.21	34.20	62	5,104	1.21%
2022/07/20	4	37.59	12.5	37.77	38.00	-8.5	4,971	-0.17%
2022/07/19	118	37.26	105	37.21	37.80	13	4,813	0.27%	大買/大賣/
2022/07/18	2	34.78	3	36.57	36.60	-1	4,423	-0.02%
2022/07/15	0	0.00	2.2	32.80	33.30	-2.2	4,231	-0.05%
2022/07/14	3	32.10	5	32.20	32.85	-2	4,149	-0.05%
2022/07/13	23	31.78	22	32.15	32.20	1	4,034	0.02%
2022/07/12	0	0.00	5	30.55	30.45	-5	3,838	-0.13%
2022/07/11	2	31.25	2	30.93	31.30	0	3,851	0.00%
2022/07/08	9	30.17	5	30.30	30.35	4	3,822	0.10%
2022/07/07	0	0.00	2	29.70	29.75	-2	3,746	-0.05%
2022/07/06	0	0.00	3	29.10	28.80	-3	3,714	-0.08%
2022/07/05	1	29.50	3	29.08	29.35	-2	3,717	-0.05%
2022/07/04	0	0.00	5	29.05	29.45	-5	3,705	-0.13%
2022/07/01	1	29.90	5	29.57	29.10	-4	3,703	-0.11%
2022/06/30	7	30.26	8	30.01	29.90	-1	3,663	-0.03%
2022/06/29	5	30.23	3	29.93	30.15	2	3,612	0.06%
2022/06/28	1	29.55	2	29.55	29.35	-1	3,558	-0.03%
2022/06/27	4	28.66	0	0.00	28.80	4	3,495	0.11%
2022/06/24	9	28.03	6	28.34	28.65	3	3,503	0.09%
2022/06/23	3	27.00	0	0.00	27.45	3	3,504	0.09%
2022/06/22	9	26.88	2	26.70	26.60	7	3,610	0.19%
2022/06/20	0	0.00	2	26.75	26.40	-2	4,088	-0.05%
2022/06/17	0	0.00	5	26.97	27.10	-5	4,139	-0.12%
2022/06/16	0	0.00	4	27.10	26.90	-4	4,269	-0.09%
2022/06/15	3	27.75	0	0.00	27.50	3	4,297	0.07%
2022/06/14	1	26.90	6	27.10	27.70	-5	4,365	-0.11%
2022/06/13	2	27.45	15	27.38	27.30	-13	4,590	-0.28%
2022/06/10	1	29.05	1	28.40	28.30	0	4,754	0.00%
2022/06/09	5	28.62	21	28.45	28.65	-16	4,895	-0.33%
2022/06/08	28	30.28	12	30.38	29.00	16	4,819	0.33%
2022/06/07	16	31.54	9.1	31.37	31.95	7	4,542	0.15%
2022/06/06	4	29.86	16	30.54	30.20	-12	4,348	-0.28%
2022/06/02	8	29.64	9	29.43	29.10	-1	4,153	-0.02%
2022/06/01	2	29.55	2	29.65	29.60	0	4,009	0.00%
2022/05/31	4	29.25	1	29.15	29.05	3	3,956	0.08%
2022/05/27	2	28.50	0	0.00	28.65	2	3,932	0.05%
2022/05/26	1	28.60	4	28.68	28.65	-3	3,905	-0.08%
2022/05/25	3	28.27	2	28.35	28.30	1	3,877	0.03%
2022/05/24	0	0.00	10	27.70	27.65	-10	3,849	-0.26%
2022/05/23	4	27.68	1	27.80	27.80	3	3,838	0.08%
2022/05/20	2	27.45	2	27.23	27.25	0	3,814	0.00%
2022/05/19	1	26.90	0	0.00	27.30	1	3,803	0.03%
2022/05/18	0	0.00	1	26.90	27.25	-1	3,792	-0.03%
2022/05/17	2	26.45	1	26.60	26.65	1	3,765	0.03%
2022/05/10	0	0.00	2	25.83	26.40	-2	3,692	-0.05%
2022/05/09	5	25.89	3	26.50	25.85	2	3,671	0.05%
2022/05/05	0	0.00	3	26.95	26.95	-3	3,620	-0.08%
2022/05/03	10	26.50	0	0.00	26.65	10	3,610	0.28%
2022/04/27	2	27.30	2	27.40	27.40	0	3,551	0.00%
2022/04/26	2	28.90	8	28.57	28.00	-6	3,510	-0.17%
2022/04/25	2	28.25	2	28.08	28.20	0	3,321	0.00%
2022/04/22	4	28.86	3	28.82	28.90	1	3,272	0.03%
2022/04/20	6	28.21	11	28.16	28.05	-5	3,142	-0.16%
2022/04/19	1	27.85	0	0.00	28.30	1	3,121	0.03%
2022/04/15	5	28.80	7	28.97	28.50	-2	3,061	-0.07%
2022/04/14	0	0.00	3	28.60	28.60	-3	2,929	-0.10%
2022/04/12	1	27.50	0	0.00	27.65	1	2,847	0.04%
2022/04/11	5	27.95	0	0.00	27.80	5	2,821	0.18%
2022/04/08	0	0.00	2	27.33	27.85	-2	2,793	-0.07%
2022/04/07	2	26.98	0	0.00	26.70	2	2,761	0.07%
2022/03/31	5	28.10	1	27.80	27.80	4	2,678	0.15%
2022/03/30	5	28.14	0	0.00	28.10	5	2,580	0.19%
2022/03/29	4	28.73	0	0.00	28.55	4	2,525	0.16%
2022/03/28	6	28.49	2	28.28	28.90	4	2,476	0.16%
2022/03/25	3	28.85	2	28.93	28.95	1	2,418	0.04%
2022/03/24	26	29.37	8.1	29.62	29.10	17.9	2,314	0.78%
2022/03/21	3	27.85	3	27.82	27.60	0	1,735	0.00%
2022/03/18	2	26.93	1	26.65	27.00	1	1,590	0.06%
2022/03/17	17	27.14	14	26.94	26.85	3	1,545	0.19%
2022/03/16	3	27.73	3.2	27.87	27.50	-0.2	1,442	-0.01%
2022/03/15	7	27.45	12	27.54	27.30	-5	1,192	-0.42%
2022/03/14	10	27.60	7	27.04	27.75	3	995	0.30%
2022/03/11	2	25.68	0	0.00	25.65	2	742	0.27%
2022/03/10	1	25.55	0	0.00	25.35	1	720	0.14%
2022/03/09	4	25.11	0	0.00	25.05	4	683	0.59%
2022/02/25	1	23.55	0	0.00	23.60	1	562	0.18%
2022/02/23	1	24.00	0	0.00	24.25	1	545	0.18%
2022/02/15	1	23.50	0	0.00	23.40	1	559	0.18%
2022/02/09	0	0.00	5	24.10	24.10	-5	564	-0.89%
2022/01/19	5	24.40	3	24.50	24.10	2	554	0.36%
2022/01/17	3	24.30	0	0.00	24.30	3	546	0.55%
2022/01/10	0	0.00	3	24.65	24.70	-3	530	-0.57%
2022/01/05	0.2	25.95	0	0.00	25.50	0.2	523	0.03%
2022/01/03	0.4	25.95	0	0.00	26.00	0.4	509	0.07%
2021/12/30	0.5	26.00	0	0.00	26.00	0.5	501	0.10%
2021/12/28	0	0.00	0	25.70	25.65	0	490	-0.01%
2021/12/27	1	25.90	1	25.80	25.80	0	486	0.00%
2021/12/24	0	0.00	2	25.70	25.60	-2	488	-0.41%
2021/12/23	1	25.30	2	25.38	25.35	-1	487	-0.21%
2021/12/22	2	25.70	0	0.00	25.55	2	484	0.41%
2021/12/21	0	0.00	1	25.50	25.60	-1	475	-0.21%
2021/12/20	0	0.00	2	25.25	25.10	-2	456	-0.44%
2021/12/13	0	0.00	1	25.05	25.00	-1	409	-0.24%
2021/12/10	0	0.00	2	24.70	24.75	-2	397	-0.50%
2021/12/08	2.2	24.06	4	24.18	24.25	-1.8	372	-0.48%
2021/12/03	0	0.00	3	23.30	23.35	-3	363	-0.83%
2021/12/02	0.2	23.60	0	0.00	23.35	0.2	365	0.07%
2021/12/01	0.5	23.57	0	0.00	23.60	0.5	370	0.14%
2021/11/26	0	0.00	5	24.00	23.90	-5	385	-1.30%
2021/11/16	1	24.35	0	0.00	24.35	1	439	0.23%
2021/11/15	0	0.00	4	24.10	24.20	-4	436	-0.92%
2021/11/12	2	24.15	0	0.00	24.05	2	441	0.45%
2021/11/11	0	0.00	5	24.20	24.10	-5	451	-1.11%
2021/11/03	3	23.70	0	0.00	23.65	3	505	0.59%
2021/10/29	0	0.00	2	23.65	23.70	-2	565	-0.35%
2021/10/28	0	0.00	3	23.55	23.55	-3	579	-0.52%
2021/10/25	0	0.00	6	23.13	23.25	-6	598	-1.00%
2021/10/19	2	23.10	0	0.00	23.15	2	646	0.31%
2021/10/18	6	22.83	0	0.00	22.80	6	655	0.91%
2021/10/14	5	22.50	2	22.25	22.35	3	692	0.43%
2021/10/12	1	22.75	0	0.00	22.65	1	761	0.13%
2021/10/06	2	22.85	0	0.00	22.70	2	824	0.24%
2021/10/04	0	0.00	0.3	23.85	23.05	-0.3	838	-0.04%
2021/09/29	2	23.30	0	0.00	23.30	2	831	0.24%
2021/09/28	10	23.35	0	0.00	23.60	10	836	1.20%
2021/09/22	2	23.15	0	0.00	22.95	2	882	0.23%
2021/09/17	2	23.35	0	0.00	23.40	2	887	0.23%
2021/09/13	2	23.50	0	0.00	23.75	2	906	0.22%
2021/08/26	0	0.00	1	26.15	26.20	-1	1,092	-0.09%
2021/08/16	0	0.00	19	24.96	24.95	-19	1,105	-1.72%
2021/08/10	2	26.30	0	0.00	26.20	2	1,233	0.16%
2021/08/06	1	27.20	2	27.20	27.15	-1	1,346	-0.07%
2021/08/04	1	27.10	1	26.95	27.00	0	1,368	0.00%
2021/07/30	1	26.80	0	0.00	26.55	1	1,477	0.07%
2021/07/29	5	26.65	0	0.00	26.65	5	1,502	0.33%
2021/07/27	0	0.00	2	26.70	26.55	-2	1,527	-0.13%
2021/07/22	0	0.00	1	26.25	26.00	-1	1,583	-0.06%
2021/07/21	0	0.00	1	26.25	25.85	-1	1,597	-0.06%
2021/07/20	3	26.85	0	0.00	26.55	3	1,601	0.19%
2021/07/19	5	27.02	2	26.95	26.90	3	1,598	0.19%
2021/07/14	0	0.00	5	25.25	25.80	-5	1,723	-0.29%
2021/07/13	6	26.43	0	0.00	25.65	6	1,757	0.34%
2021/07/12	5	26.05	1	26.00	26.00	4	1,747	0.23%
2021/07/09	5	25.56	0	0.00	25.50	5	1,912	0.26%
2021/07/02	0	0.00	1	25.50	25.45	-1	2,168	-0.05%
2021/06/23	0	0.00	2	25.10	25.15	-2	2,224	-0.09%
2021/06/21	0	0.00	1	24.55	24.50	-1	2,229	-0.04%
2021/06/15	3	25.20	3	25.30	25.35	0	2,222	0.00%
2021/06/11	1	26.30	14	26.38	25.60	-13	2,206	-0.59%
2021/06/10	12	25.14	0	0.00	25.10	12	2,075	0.58%
2021/06/09	0	0.00	2	24.08	23.90	-2	2,059	-0.10%
2021/05/24	0	0.00	1	23.40	23.30	-1	2,176	-0.05%
2021/05/20	3	23.32	2	23.00	22.75	1	2,176	0.05%
2021/05/18	0	0.00	1	22.00	22.50	-1	2,067	-0.05%
2021/05/17	2	20.78	1	20.85	20.50	1	2,050	0.05%
2021/05/12	1	23.90	0	0.00	23.35	1	1,904	0.05%
2021/05/07	1	26.45	0	0.00	26.30	1	1,852	0.05%
2021/05/06	0	0.00	1	25.65	26.10	-1	1,757	-0.06%
2021/05/03	1	26.30	0	0.00	26.00	1	1,693	0.06%
2021/04/28	0	0.00	1	27.25	27.40	-1	1,674	-0.06%
2021/04/27	0	0.00	1	27.20	26.90	-1	1,664	-0.06%
2021/04/26	0	0.00	5	26.69	26.75	-5	1,646	-0.30%
2021/04/22	0	0.00	5	26.60	26.60	-5	1,649	-0.30%
2021/04/21	1	27.35	0	0.00	27.20	1	1,615	0.06%
2021/04/20	17	28.09	8	28.37	27.65	9	1,591	0.57%
2021/04/19	11	26.95	3	27.55	27.55	8	1,535	0.52%
2021/04/16	7	27.00	7	26.85	27.05	0	1,522	0.00%
2021/04/15	4	27.74	10	27.14	27.50	-6	1,565	-0.38%
2021/04/13	1	26.20	2	26.60	26.15	-1	1,402	-0.07%
2021/04/12	2	27.60	3	27.03	27.10	-1	1,367	-0.07%
2021/04/09	1	26.55	0	0.00	26.50	1	1,189	0.08%
2021/04/06	0	0.00	3	26.07	26.05	-3	1,158	-0.26%
2021/03/31	1	25.80	0	0.00	25.85	1	1,148	0.09%
2021/03/29	5	26.28	11	26.39	26.10	-6	1,160	-0.52%
2021/03/19	1	25.15	0	0.00	25.15	1	1,162	0.09%
2021/03/18	0	0.00	1	25.40	25.40	-1	1,175	-0.09%
2021/03/15	0	0.00	1	25.30	25.35	-1	1,270	-0.08%
2021/03/12	0	0.00	1	25.00	25.00	-1	1,300	-0.08%
2021/03/10	1	24.75	0	0.00	24.75	1	1,345	0.07%
2021/03/04	5	25.30	6	25.39	25.45	-1	1,407	-0.07%
2021/02/22	3	24.35	2	24.50	24.50	1	1,403	0.07%
2021/02/01	0	0.00	2	23.00	23.30	-2	1,561	-0.13%
2021/01/25	1	24.55	0	0.00	24.75	1	1,729	0.06%
2021/01/22	0	0.00	0.2	24.35	24.40	-0.2	1,786	-0.01%
2021/01/21	0.9	24.70	0	0.00	24.10	0.9	1,798	0.05%
2021/01/20	2	24.90	0.1	24.60	24.60	1.9	1,908	0.10%
2021/01/19	0	0.00	2	25.75	25.40	-2	1,896	-0.11%
2021/01/15	0	0.00	5	25.80	25.50	-5	1,904	-0.26%
2021/01/14	1	26.00	0	0.00	26.00	1	1,903	0.05%
2021/01/13	0	0.00	1	26.45	26.40	-1	1,909	-0.05%
2021/01/08	1	26.50	1	26.20	26.40	0	1,904	0.00%
2021/01/06	2	25.50	6	25.42	25.00	-4	2,157	-0.19%
2021/01/05	2	25.75	0	0.00	25.90	2	2,164	0.09%
2020/12/23	1	25.60	5	25.50	26.10	-4	2,334	-0.17%
2020/12/22	10	26.18	0	0.00	25.75	10	2,357	0.42%
2020/12/17	2	26.25	0	0.00	26.10	2	2,413	0.08%
2020/12/16	0	0.00	1	26.20	26.25	-1	2,418	-0.04%
2020/12/10	0	0.00	2	27.60	27.40	-2	2,441	-0.08%
2020/12/09	0	0.00	6	28.18	27.90	-6	2,498	-0.24%
2020/12/08	0	0.00	1	27.80	27.90	-1	2,579	-0.04%
2020/12/07	0	0.00	3	27.20	27.20	-3	2,628	-0.11%
2020/12/03	1	27.75	2	27.75	27.55	-1	2,704	-0.04%
2020/12/02	0	0.00	1	27.55	27.30	-1	2,844	-0.04%
2020/11/30	2	27.60	10	27.65	27.60	-8	2,916	-0.27%
2020/11/27	12	27.57	0	0.00	27.50	12	2,938	0.41%
2020/11/24	1	27.00	1	26.90	26.85	0	3,136	0.00%
2020/11/23	1	26.85	5	26.95	27.20	-4	3,267	-0.12%
2020/11/20	0	0.00	10	26.85	26.95	-10	3,378	-0.30%
2020/11/17	0	0.00	2	26.95	26.85	-2	3,642	-0.05%
2020/11/16	0	0.00	6	26.65	26.60	-6	3,740	-0.16%
2020/11/13	0	0.00	0.1	27.30	26.90	-0.1	3,801	0.00%
2020/11/12	1	26.75	10	26.82	26.90	-9	3,939	-0.23%
2020/11/05	4.5	28.08	5	28.62	28.40	-0.6	4,168	-0.01%
2020/11/04	10	27.73	10	27.63	27.70	0	4,218	0.00%
2020/11/03	0	0.00	1	28.00	27.65	-1	4,253	-0.02%
2020/11/02	2	27.65	26	27.63	27.65	-24	4,271	-0.56%
2020/10/30	20	28.60	1	28.25	28.35	19	4,251	0.45%
2020/10/28	22	28.92	2	28.43	28.40	20	4,211	0.47%
2020/10/26	21	28.06	0.2	27.75	27.70	20.8	4,144	0.50%
2020/10/22	2.4	27.33	0	0.00	27.40	2.4	4,194	0.06%
2020/10/21	4	27.76	0.1	27.80	27.80	3.9	4,242	0.09%
2020/10/19	0	0.00	4	27.85	27.95	-4	4,552	-0.09%
2020/10/16	2	28.58	31	28.14	28.20	-29	4,825	-0.60%
2020/10/15	13	29.60	5	29.61	29.30	8	4,794	0.17%
2020/10/14	3	28.83	2	28.90	28.75	1	4,616	0.02%
2020/10/13	1	27.50	0	0.00	27.55	1	4,541	0.02%
2020/10/12	0.1	28.00	1.3	27.20	28.00	-1.2	4,523	-0.03%
2020/10/08	0	0.00	1	26.75	26.75	-1	4,608	-0.02%
2020/10/06	21	26.87	0	0.00	26.90	21	4,590	0.46%
2020/10/05	0.5	26.30	0	0.00	26.30	0.5	4,604	0.01%
2020/09/28	0	0.00	1	25.35	26.10	-1	4,762	-0.02%
2020/09/25	5	24.91	4	25.80	24.90	1	4,834	0.02%
2020/09/24	1	25.50	2	25.83	25.55	-1	4,829	-0.02%
2020/09/23	5	26.51	7	26.39	26.25	-2	4,819	-0.04%
2020/09/21	3	27.33	1	27.55	27.25	2	4,787	0.04%
2020/09/18	2	27.45	0	0.00	27.50	2	4,792	0.04%
2020/09/17	1	27.40	1	27.50	27.50	0	4,764	0.00%
2020/09/16	0	0.00	1	27.50	27.35	-1	4,767	-0.02%
2020/09/15	2	27.83	2	27.78	27.60	0	4,784	0.00%
2020/09/14	2	27.50	1	27.20	27.40	1	4,774	0.02%
2020/09/11	2	28.50	1	29.00	28.20	1	4,714	0.02%
2020/09/10	0	0.00	1	28.20	28.75	-1	4,593	-0.02%
2020/09/09	0	0.00	4	29.14	29.00	-4	4,515	-0.09%
2020/09/08	2	29.68	1	29.70	29.35	1	4,488	0.02%
2020/09/07	5	30.54	5	30.26	30.15	0	4,454	0.00%
2020/09/04	0	0.00	12	29.00	29.60	-12	4,349	-0.28%
2020/09/03	2	29.80	0	0.00	29.65	2	4,311	0.05%
2020/09/02	1	29.95	0	0.00	29.85	1	4,308	0.02%
2020/08/31	7.1	30.00	5	30.00	30.55	2.1	4,486	0.05%
2020/08/28	5	29.08	2	30.00	30.30	3	4,411	0.07%
2020/08/27	19	29.62	3	30.03	28.85	16	4,311	0.37%
2020/08/26	2	30.45	6	29.85	30.50	-4	4,177	-0.10%
2020/08/25	13	29.58	2	29.58	29.35	11	4,073	0.27%
2020/08/24	1	29.05	1	29.00	29.30	0	4,021	0.00%
2020/08/21	0	0.00	4	28.05	28.50	-4	4,004	-0.10%
2020/08/20	8	27.09	4	27.90	27.80	4	3,938	0.10%
2020/08/19	1	28.60	3.2	28.28	28.20	-2.2	3,933	-0.06%
2020/08/18	12	27.70	6	27.82	28.30	6	3,879	0.15%
2020/08/17	1	27.25	6	27.16	27.25	-5	3,747	-0.13%
2020/08/14	0	0.00	1	26.10	26.20	-1	3,585	-0.03%
2020/08/13	0	0.00	1	25.95	25.90	-1	3,552	-0.03%
2020/08/12	4	26.24	6	25.91	26.65	-2	3,510	-0.06%
2020/08/10	2	25.80	22	26.26	25.80	-20	3,430	-0.58%
2020/08/06	1	25.40	14	25.15	25.20	-13	3,295	-0.39%
2020/08/03	0	0.00	5	25.00	24.85	-5	3,289	-0.15%
2020/07/30	2	25.13	2	25.15	25.15	0	3,284	0.00%
2020/07/28	1	24.10	0	0.00	23.80	1	3,284	0.03%
2020/07/27	6	24.31	0	0.00	24.30	6	3,272	0.18%
2020/07/24	5	25.49	0	0.00	25.00	5	3,226	0.15%
2020/07/23	17	25.92	0	0.00	26.20	17	3,079	0.55%
2020/07/22	24	25.49	2	24.95	24.70	22	2,912	0.76%
2020/07/21	3	23.95	0	0.00	23.90	3	2,614	0.11%
2020/07/20	0	0.00	1	23.50	23.75	-1	2,600	-0.04%
2020/07/17	2	23.85	1	24.25	23.55	1	2,601	0.04%
2020/07/15	1	24.35	0	0.00	23.45	1	2,543	0.04%
2020/07/14	0	0.00	1	23.35	23.20	-1	2,477	-0.04%
2020/07/13	1	23.40	0	0.00	23.35	1	2,475	0.04%
2020/07/10	2	23.48	2	23.75	23.50	0	2,469	0.00%
2020/07/09	1	24.40	6	24.30	24.30	-5	2,435	-0.21%
2020/07/08	1	23.90	0.5	23.60	23.75	0.5	2,352	0.02%
2020/07/07	4	24.18	0	0.00	23.85	4	2,319	0.17%
2020/07/06	2.3	23.55	1	23.55	24.00	1.3	2,289	0.06%
2020/07/03	1	23.25	0	0.00	23.05	1	2,209	0.05%
2020/07/02	0	0.00	1	22.80	22.95	-1	2,185	-0.05%
2020/06/30	0	0.00	2	22.30	22.20	-2	2,167	-0.09%
2020/06/29	0	22.30	0	0.00	22.05	0	2,194	0.00%
2020/06/22	0.2	22.90	0	0.00	22.90	0.2	2,229	0.01%
2020/06/19	2	22.43	0	0.00	22.80	2	2,221	0.09%
2020/06/15	1	22.10	0	0.00	22.05	1	2,247	0.04%
2020/06/12	1	22.00	5	21.15	22.05	-4	2,240	-0.18%
2020/06/11	5	22.60	0	0.00	22.35	5	2,232	0.22%
2020/06/10	1	23.35	1	23.30	23.30	0	2,197	0.00%
2020/06/09	13.2	23.28	13	23.30	23.25	0.2	2,215	0.01%
2020/06/08	27	24.09	18	24.05	23.40	9	2,204	0.41%
2020/06/05	1	23.15	0	0.00	24.00	1	2,062	0.05%
2020/05/29	0	0.00	20	21.25	21.40	-20	1,983	-1.01%
2020/05/27	0	0.00	3	20.65	20.70	-3	1,917	-0.16%
2020/05/26	13	21.19	0	0.00	20.80	13	1,930	0.67%
2020/05/25	10	20.50	0	0.00	21.05	10	1,830	0.55%
2020/05/18	0	0.00	1	20.55	20.40	-1	1,827	-0.05%
2020/05/11	0	0.00	2	20.35	20.35	-2	1,837	-0.11%
2020/04/29	0	0.00	4	19.15	19.20	-4	2,252	-0.18%
2020/04/22	2	17.80	0	0.00	18.60	2	2,576	0.08%
2020/04/17	24	19.23	20	19.54	18.90	4	2,819	0.14%
2020/04/16	0	0.00	4	18.70	18.80	-4	2,760	-0.14%
2020/04/10	0	0.00	2	18.10	18.20	-2	2,819	-0.07%
2020/03/23	1	13.90	0	0.00	14.10	1	2,789	0.04%
2020/03/16	2	16.43	0	0.00	15.85	2	2,692	0.07%
2020/03/13	1	15.90	0	0.00	16.80	1	2,661	0.04%
2020/03/02	0	0.00	10	19.31	19.40	-10	2,477	-0.40%
2020/02/27	0	0.00	16	20.05	19.70	-16	2,438	-0.66%
2020/02/26	10	20.20	0	0.00	20.20	10	2,394	0.42%
2020/02/25	8	20.02	0.1	20.20	20.20	7.9	2,390	0.33%
2020/02/24	8	20.08	0	0.00	20.10	8	2,369	0.34%
2020/02/18	0.1	20.00	0	0.00	20.00	0.1	2,340	0.00%
2020/02/13	0	0.00	8	20.85	20.20	-8	2,307	-0.35%
2020/02/07	8	20.65	103	20.81	20.30	-95	2,237	-4.25%	大賣/
2020/02/06	61	21.07	12	21.29	21.10	49	2,171	2.26%
2020/02/05	90	21.59	209	21.38	21.00	-119	2,089	-5.70%	大賣/鉅額交易
2020/02/04	70	21.46	11	21.74	22.10	59	1,860	3.17%
2020/01/31	0	0.00	1	21.20	20.90	-1	1,695	-0.06%
2020/01/30	5	20.59	25	20.46	20.90	-20	1,642	-1.22%
2020/01/20	124	21.13	44	20.92	21.15	80	1,542	5.19%	大買/
2020/01/16	10	19.80	10	20.15	19.65	0	1,403	0.00%
2020/01/14	1	19.65	2	19.50	19.45	-1	1,300	-0.08%
2020/01/13	20	18.63	20	18.67	19.00	0	1,223	0.00%
2020/01/10	0	0.00	1	18.00	18.00	-1	1,122	-0.09%
2020/01/08	0	0.00	7	17.82	17.85	-7	1,092	-0.64%
2020/01/07	25	18.29	18	18.00	18.20	7	1,067	0.66%
2019/12/25	3	18.10	0	0.00	17.80	3	1,007	0.30%
2019/12/24	1	17.70	0	0.00	17.85	1	987	0.10%
2019/12/13	0	0.00	0.2	17.20	17.20	-0.2	1,058	-0.01%
2019/12/10	0	0.00	2	17.30	17.30	-2	1,202	-0.17%
2019/11/25	1	17.35	0	0.00	17.40	1	1,246	0.08%
2019/11/22	1	17.10	0	0.00	17.25	1	1,265	0.08%
2019/11/21	1	17.20	0	0.00	17.25	1	1,274	0.08%
2019/11/20	2	17.25	0	0.00	17.30	2	1,293	0.15%
2019/11/19	0	0.00	1	17.30	17.40	-1	1,295	-0.08%
2019/11/14	1	17.45	0	0.00	17.30	1	1,286	0.08%
2019/11/13	0	0.00	1	17.55	17.55	-1	1,284	-0.08%
2019/11/11	2	17.48	0	0.00	17.45	2	1,274	0.16%
2019/10/23	1	16.90	0	0.00	16.85	1	1,359	0.07%
2019/10/21	10	16.80	0	0.00	16.80	10	1,389	0.72%
2019/10/17	0	0.00	0.6	16.90	16.90	-0.6	1,360	-0.04%
2019/10/15	0	0.00	3	16.75	16.70	-3	1,383	-0.22%
2019/09/26	1	17.30	0	0.00	17.20	1	1,458	0.07%
2019/09/20	0	0.00	10	17.40	17.65	-10	1,396	-0.72%
2019/09/17	10	17.80	20	17.80	18.15	-10	1,283	-0.78%
2019/07/29	20	18.65	0	0.00	18.40	20	1,305	1.53%
2019/07/25	0.2	18.45	0	0.00	18.35	0.2	1,294	0.02%
2019/07/24	0	0.00	2	18.65	18.75	-2	1,248	-0.16%
2019/07/12	0	0.00	1	17.35	17.35	-1	1,212	-0.08%
2019/07/05	0	0.00	2	16.85	16.85	-2	1,149	-0.17%
2019/06/14	0	0.00	2	16.50	16.55	-2	1,243	-0.16%
2019/06/06	2	17.05	2	17.15	17.00	0	1,242	0.00%
2019/06/04	0	0.00	10	16.55	16.45	-10	1,209	-0.83%
2019/05/31	2	16.60	0	0.00	16.70	2	1,220	0.16%
2019/05/21	10	16.51	0	0.00	16.65	10	1,165	0.86%
2019/04/23	3	15.70	3	15.55	15.60	0	1,057	0.00%
2019/04/22	0.4	15.75	0	0.00	15.70	0.4	1,051	0.04%
2019/04/19	0	0.00	2	15.15	15.15	-2	1,012	-0.20%
2019/03/25	0	0.00	35	14.80	14.80	-35	1,074	-3.26%
2019/03/21	0	0.00	2	14.90	14.75	-2	1,065	-0.19%
2019/03/20	37	14.95	0	0.00	14.85	37	1,063	3.48%
2019/03/18	0	0.00	10	14.70	14.65	-10	1,045	-0.96%
2019/03/12	1	14.55	3	14.55	14.60	-2	1,018	-0.20%
2019/02/25	0	0.00	3	14.20	14.15	-3	1,040	-0.29%
2019/02/14	0	0.00	1	14.20	14.20	-1	1,046	-0.10%
2019/02/12	19	14.30	37	14.24	14.40	-18	1,029	-1.75%
2019/02/11	0	0.00	1	14.00	14.25	-1	989	-0.10%
2019/01/28	0	0.00	1	13.45	13.45	-1	934	-0.11%
2019/01/25	0	0.00	1	13.50	13.40	-1	941	-0.11%
2019/01/23	10	13.20	2	13.20	13.30	8	919	0.87%
2019/01/21	0	0.00	1	13.10	13.05	-1	928	-0.11%
2019/01/18	0	0.00	2	13.30	13.25	-2	925	-0.22%
2019/01/17	0	0.00	9	13.40	13.40	-9	940	-0.96%
2019/01/09	27	13.25	0	0.00	13.40	27	965	2.80%
2018/12/22	0	0.00	30	13.15	13.30	-30	904	-3.32%
2018/12/20	30	13.00	0	0.00	12.55	30	904	3.32%
2018/12/12	5	13.30	0	0.00	13.20	5	1,021	0.49%
2018/12/06	0	0.00	1	12.55	12.50	-1	1,089	-0.09%
2018/12/03	1	13.00	1	13.00	12.95	0	1,099	0.00%
2018/11/22	5	13.55	11	13.40	13.30	-6	1,068	-0.56%
2018/11/21	26	13.35	26	13.45	13.60	0	1,050	0.00%
2018/11/19	2	12.65	0	0.00	12.80	2	1,028	0.19%
2018/11/14	0	0.00	2	12.70	12.85	-2	1,038	-0.19%
2018/11/07	6	12.55	0	0.00	12.60	6	1,077	0.56%
2018/10/31	2	12.00	0	0.00	11.85	2	1,134	0.18%
2018/10/26	0	0.00	1	11.75	11.65	-1	1,140	-0.09%
2018/10/04	0	0.00	2	15.10	14.75	-2	1,390	-0.14%
2018/10/03	1	15.35	0	0.00	15.10	1	1,408	0.07%
2018/10/01	0	0.00	3	15.25	15.10	-3	1,394	-0.22%
2018/09/28	1	15.10	0	0.00	14.90	1	1,378	0.07%
2018/09/27	1	15.20	0	0.00	15.10	1	1,395	0.07%
2018/09/21	0	0.00	4	14.53	14.45	-4	1,377	-0.29%
2018/09/18	2	14.73	2	14.63	14.50	0	1,470	0.00%
2018/09/13	3	14.05	0	0.00	13.90	3	1,487	0.20%
2018/09/05	0	0.00	20	14.45	14.35	-20	2,629	-0.76%
2018/08/31	0	0.00	3	14.15	14.15	-3	2,823	-0.11%
2018/08/29	20	14.40	0	0.00	14.35	20	2,884	0.69%
2018/08/20	5	13.35	0	0.00	13.35	5	3,229	0.15%
2018/08/13	3	14.22	0	0.00	13.95	3	3,354	0.09%
2018/08/01	0	0.00	8	15.70	15.60	-8	4,007	-0.20%
2018/07/31	8	15.85	0	0.00	15.85	8	4,037	0.20%
2018/07/18	0	0.00	1	15.00	15.05	-1	4,584	-0.02%
2018/07/10	0	0.00	1	14.55	14.65	-1	4,951	-0.02%
2018/07/06	0	0.00	1	14.50	14.75	-1	5,146	-0.02%
2018/07/04	0	0.00	5	15.30	15.10	-5	6,321	-0.08%
2018/07/02	0	0.00	53	15.91	15.65	-53	7,237	-0.73%
2018/06/26	9	15.70	0	0.00	15.80	9	7,791	0.12%
2018/06/25	0	0.00	1	16.05	16.00	-1	7,764	-0.01%
2018/06/22	0	0.00	1	16.80	16.60	-1	7,797	-0.01%
2018/06/20	1	17.15	2	17.10	17.10	-1	7,758	-0.01%
2018/06/19	5	18.09	5	17.60	17.60	0	7,668	0.00%
2018/06/15	0	0.00	20	17.15	17.15	-20	7,488	-0.27%
2018/06/14	123	18.38	98	17.70	17.45	25	7,444	0.34%	大買/
2018/06/13	45	17.34	7	17.70	17.80	38	6,981	0.54%
2018/06/11	1	16.05	5	16.20	16.30	-4	6,728	-0.06%
2018/06/08	25	16.10	0	0.00	16.05	25	6,670	0.37%
2018/06/04	0	0.00	1	16.15	15.90	-1	6,479	-0.02%
2018/05/30	1	16.10	1	15.80	16.25	0	6,285	0.00%
2018/05/28	0	0.00	11	15.34	15.30	-11	6,143	-0.18%
2018/05/24	21	15.65	2	15.75	15.70	19	6,107	0.31%
2018/05/18	0	0.00	6	16.10	15.85	-6	5,987	-0.10%
2018/05/15	3	16.60	0	0.00	16.50	3	5,978	0.05%
2018/05/14	0	0.00	3	16.25	16.30	-3	5,820	-0.05%
2018/05/11	1	16.90	3	16.60	16.35	-2	5,777	-0.03%
2018/05/10	10	16.16	0	0.00	15.70	10	5,632	0.18%
2018/05/09	33	15.66	31	15.77	16.35	2	5,533	0.04%
2018/04/30	1	16.60	0	0.00	16.65	1	5,063	0.02%
2018/04/23	20	17.23	0	0.00	17.10	20	4,673	0.43%
2018/04/20	0	0.00	9	17.66	17.25	-9	4,666	-0.19%
2018/04/18	1	17.30	0	0.00	17.25	1	4,594	0.02%
2018/04/17	0	0.00	5	16.60	17.05	-5	4,689	-0.11%
2018/04/16	2	16.85	5	16.78	17.55	-3	4,615	-0.06%
2018/04/13	8	15.94	0	0.00	16.00	8	4,468	0.18%
2018/04/12	5	17.15	5	17.43	17.20	0	4,368	0.00%
2018/04/11	29	17.75	1	17.30	17.95	28	4,538	0.62%
2018/04/10	17.3	18.60	130	18.58	17.55	-112.7	4,377	-2.57%	大賣/鉅額交易
2018/04/09	81	17.89	0	0.00	18.30	81	3,337	2.43%
2018/04/03	36	15.94	80	15.93	16.65	-44	3,038	-1.45%
2018/04/02	1	15.15	0	0.00	15.15	1	2,419	0.04%
2018/03/31	4	13.31	3	13.80	13.80	1	2,368	0.04%
2018/03/30	15	12.60	23	12.85	12.55	-8	2,124	-0.38%
2018/03/29	3	12.25	7	12.58	12.50	-4	2,110	-0.19%
2018/03/28	5	11.91	3	11.95	12.00	2	1,958	0.10%
2018/03/27	22	12.40	182	12.27	12.05	-160	1,944	-8.23%	大賣/鉅額交易
2018/03/20	2	11.90	1	11.85	11.85	1	1,886	0.05%
2018/03/16	3	11.80	18	11.75	11.65	-15	1,858	-0.81%
2018/03/13	0	0.00	8	11.20	11.15	-8	1,930	-0.41%
2018/03/12	0	0.00	2	11.05	11.10	-2	1,927	-0.10%
2018/03/08	0	0.00	2	11.05	11.05	-2	1,981	-0.10%
2018/03/05	0	0.00	40	10.90	10.90	-40	2,281	-1.75%
2018/03/02	2	10.90	2	10.95	10.90	0	2,330	0.00%
2018/03/01	2	11.10	0	0.00	11.10	2	2,375	0.08%
2018/02/26	0	0.00	2	11.20	11.25	-2	2,433	-0.08%
2018/02/23	0	0.00	2	11.05	11.10	-2	2,424	-0.08%
2018/02/22	12	10.86	0	0.00	10.85	12	2,426	0.49%
2018/02/21	2	11.05	10	11.08	11.00	-8	2,419	-0.33%
2018/02/09	11	10.70	0	0.00	10.95	11	2,417	0.46%
2018/02/08	76	11.08	36	11.15	11.05	40	2,412	1.66%
2018/02/07	0	0.00	2	10.95	10.80	-2	2,378	-0.08%
2018/02/06	2	10.55	0	0.00	10.70	2	2,341	0.09%
2018/02/02	0	0.00	2	11.80	11.80	-2	2,315	-0.09%
2018/01/26	0	0.00	1	12.20	12.05	-1	2,316	-0.04%
2018/01/25	0	0.00	8	12.20	12.15	-8	2,349	-0.34%
2018/01/24	173	12.18	6	12.20	12.10	167	2,346	7.12%	大買/鉅額交易
2018/01/23	40	12.00	0	0.00	12.05	40	2,297	1.74%
2018/01/22	12	12.07	0	0.00	11.95	12	2,286	0.52%
2018/01/09	0	0.00	5	12.30	12.30	-5	2,213	-0.23%
2018/01/05	5	12.60	1.5	12.33	12.30	3.5	2,172	0.16%