大亞 (1609)-中國信託-忠孝券商分點個股進出

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
53.3
漲跌
▼2.9
漲幅
-5.16%
成交量
47,136張
產業
上市電器電纜類股
911人加入追蹤

立即追蹤
本地時間:13:35(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

大亞 (1609)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
2024/05/09	19	54.18	93	53.86	53.30	-74	65,851	-0.11%
2024/05/08	94	55.97	101	55.97	56.20	-7	65,135	-0.01%	大賣/
2024/05/07	92	54.42	25	54.68	55.80	67	64,115	0.10%
2024/05/06	26.1	53.23	67	53.35	52.90	-40.9	63,002	-0.06%
2024/05/03	40.4	55.20	21	54.79	54.00	19.4	62,453	0.03%
2024/05/02	17.4	57.79	11	56.83	56.30	6.4	61,790	0.01%
2024/04/30	23.1	56.57	27.1	56.35	56.90	-4	61,060	-0.01%
2024/04/29	10.2	58.53	29.1	58.03	57.60	-18.9	60,379	-0.03%
2024/04/26	61.4	61.15	46	61.10	60.00	15.4	59,620	0.03%
2024/04/25	47.1	60.69	46	60.92	60.90	1.1	58,696	0.00%
2024/04/24	199.3	60.54	198.2	59.70	60.50	1.1	57,532	0.00%	大買/大賣/
2024/04/23	141.2	57.88	581	57.81	57.60	-439.9	55,336	-0.79%	大買/大賣/鉅額交易
2024/04/22	931	62.77	515.7	58.96	57.80	415.3	53,268	0.78%	大買/大賣/鉅額交易
2024/04/19	1,133.6	64.50	1,092	64.97	64.20	41.6	51,577	0.08%	大買/大賣/
2024/04/18	126	63.47	95.5	64.28	64.70	30.6	45,068	0.07%	大買/
2024/04/17	77	57.46	45.4	57.92	58.90	31.6	42,476	0.07%
2024/04/16	988.2	55.05	795	53.99	53.60	193.2	40,749	0.47%	大買/大賣/鉅額交易
2024/04/15	724.1	55.02	765.4	55.53	55.60	-41.3	36,988	-0.11%	大買/大賣/
2024/04/12	64	47.31	90.2	49.58	50.60	-26.2	34,024	-0.08%
2024/04/11	27	46.76	30.1	46.66	46.00	-3.1	32,414	-0.01%
2024/04/10	67	46.85	87	46.64	46.70	-20	31,471	-0.06%
2024/04/09	105	44.53	161.5	45.72	45.55	-56.5	29,793	-0.19%	大買/大賣/
2024/04/08	106	42.67	40	43.25	43.10	66	28,049	0.24%	大買/
2024/04/03	53	42.55	53	41.20	41.15	0	27,536	0.00%
2024/04/02	24	41.94	7	41.98	41.75	17	27,355	0.06%
2024/04/01	6	43.10	3.9	42.71	42.60	2.1	27,068	0.01%
2024/03/29	52.2	43.82	49	43.21	43.00	3.2	26,844	0.01%
2024/03/28	68	44.88	132.1	44.52	44.20	-64.1	26,243	-0.24%	大賣/
2024/03/27	161.1	44.99	54	44.98	44.05	107.1	25,546	0.42%	大買/鉅額交易
2024/03/26	118	45.61	212.1	45.82	43.80	-94.1	24,475	-0.38%	大買/大賣/
2024/03/25	274.1	44.52	135	44.68	45.40	139.1	22,208	0.63%	大買/大賣/鉅額交易
2024/03/22	72	41.30	138.1	41.54	42.45	-66.1	18,720	-0.35%	大賣/
2024/03/21	61.2	38.28	54.8	38.41	38.60	6.4	16,948	0.04%
2024/03/20	26	37.71	27.1	37.75	37.35	-1.1	16,636	-0.01%
2024/03/19	39	38.56	38	38.32	38.10	1	16,490	0.01%
2024/03/18	16	38.45	31.7	38.41	38.45	-15.7	16,303	-0.10%
2024/03/15	28.1	37.96	45	38.08	37.95	-17	16,333	-0.10%
2024/03/14	95.4	38.12	111	38.51	37.85	-15.6	16,455	-0.10%	大賣/
2024/03/13	47	37.34	7	36.84	36.85	40	15,554	0.26%
2024/03/12	14.1	37.23	19	37.37	37.20	-5	16,240	-0.03%
2024/03/11	0	36.25	2	36.05	36.30	-2	16,078	-0.01%
2024/03/08	36	36.45	15	36.04	36.05	21	16,116	0.13%
2024/03/07	47	37.14	8	36.77	36.70	39	16,013	0.24%
2024/03/06	81	38.20	83.5	38.51	37.50	-2.5	15,653	-0.02%
2024/03/05	9.1	36.76	24	36.76	36.35	-14.9	14,187	-0.11%
2024/03/04	49	37.33	6.6	37.37	36.95	42.4	14,009	0.30%
2024/03/01	22	37.48	14	37.90	37.85	8	13,745	0.06%
2024/02/29	6	37.46	29.3	37.05	37.50	-23.3	13,258	-0.18%
2024/02/27	17	35.69	2	36.50	35.65	15	12,912	0.12%
2024/02/26	35	36.90	30	36.96	36.45	5	12,829	0.04%
2024/02/23	18.1	36.40	2.1	36.55	36.25	16	12,302	0.13%
2024/02/22	2.2	36.00	1	36.10	36.40	1.2	12,200	0.01%
2024/02/21	4	36.24	7	36.24	36.15	-3	12,059	-0.02%
2024/02/20	11	36.26	3	36.45	35.90	8	12,000	0.07%
2024/02/19	4	36.38	3	36.48	36.30	1	11,892	0.01%
2024/02/15	1.2	35.24	2	35.43	35.25	-0.8	11,571	-0.01%
2024/02/05	0.8	34.50	0	0.00	34.50	0.8	11,525	0.01%
2024/02/02	2	35.08	4	35.36	34.80	-2	11,490	-0.02%
2024/02/01	0	0.00	18	35.17	35.40	-18	11,408	-0.16%
2024/01/31	0	0.00	1	35.10	34.95	-1	11,447	-0.01%
2024/01/29	1	34.70	0	0.00	34.80	1	11,439	0.01%
2024/01/26	5	34.61	0	0.00	34.60	5	11,464	0.04%
2024/01/25	6	35.07	1	34.90	34.85	5	11,468	0.04%
2024/01/24	0	0.00	0.2	35.45	35.35	-0.2	11,461	0.00%
2024/01/23	0.1	35.45	0	35.70	35.40	0.1	11,477	0.00%
2024/01/22	6.1	35.20	19	35.07	35.35	-12.9	11,439	-0.11%
2024/01/19	1	34.75	1	34.80	34.80	0	11,317	0.00%
2024/01/18	2	34.25	15	34.23	34.80	-13	11,228	-0.12%
2024/01/17	5	34.84	12	35.06	34.60	-7	11,190	-0.06%
2024/01/16	35	36.06	10	35.83	35.50	25	11,067	0.23%
2024/01/15	11	36.30	28.2	36.53	36.90	-17.2	10,747	-0.16%
2024/01/12	0.1	34.10	10	34.15	34.15	-10	9,522	-0.10%
2024/01/11	11	33.90	0	0.00	34.10	11	9,592	0.11%
2024/01/10	5	33.25	21	33.30	33.25	-16	9,701	-0.16%
2024/01/09	1	33.95	0	0.00	33.65	1	9,803	0.01%
2024/01/08	0	0.00	5	34.18	34.10	-5	9,826	-0.05%
2024/01/05	1	34.50	0	0.00	34.30	1	9,894	0.01%
2024/01/04	0.1	34.70	4	35.08	34.60	-3.9	9,942	-0.04%
2024/01/03	3.1	34.96	10	34.82	34.70	-7	10,003	-0.07%
2024/01/02	2	34.40	2	34.70	35.00	0	9,946	0.00%
2023/12/29	5.1	34.64	1	34.50	34.50	4.1	9,959	0.04%
2023/12/28	1	35.10	4	34.68	35.00	-3	9,956	-0.03%
2023/12/26	0	0.00	1	33.85	33.95	-1	10,500	-0.01%
2023/12/22	1	34.00	5	33.90	33.90	-4	11,866	-0.03%
2023/12/21	7	34.27	7	34.38	34.30	0	12,507	0.00%
2023/12/20	1	33.80	0	0.00	34.20	1	12,617	0.01%
2023/12/19	4	33.54	0	0.00	33.45	4	12,665	0.03%
2023/12/18	14.1	34.11	11	34.12	33.90	3.1	12,681	0.02%
2023/12/15	28.1	34.71	3.1	34.80	34.40	25	12,693	0.20%
2023/12/14	5	34.88	2	34.75	34.55	3	12,628	0.02%
2023/12/13	23	35.44	22	35.32	34.85	1	12,503	0.01%
2023/12/12	6	35.77	4	36.29	35.60	2	12,373	0.02%
2023/12/11	1	36.30	12.5	36.56	35.80	-11.5	11,967	-0.10%
2023/12/08	32.1	35.54	26.1	35.65	35.60	6	11,478	0.05%
2023/12/07	37	35.24	89	35.70	35.95	-52	11,007	-0.47%
2023/12/06	10	33.89	0	0.00	33.95	10	10,073	0.10%
2023/12/05	21	33.34	0	0.00	33.45	21	10,041	0.21%
2023/12/04	0	0.00	2	34.70	33.95	-2	9,961	-0.02%
2023/12/01	1	34.15	0	0.00	33.90	1	9,871	0.01%
2023/11/29	1	34.25	2	34.25	34.25	-1	9,996	-0.01%
2023/11/28	0	0.00	2	34.10	34.45	-2	10,079	-0.02%
2023/11/27	19	34.49	29	34.46	34.00	-10	10,284	-0.10%
2023/11/24	5	34.22	35	34.44	34.20	-30	10,226	-0.29%
2023/11/22	0	0.00	4	33.55	33.55	-4	9,990	-0.04%
2023/11/21	1	33.75	0	0.00	33.70	1	10,061	0.01%
2023/11/17	0	0.00	1	33.50	33.25	-1	10,102	-0.01%
2023/11/15	1	32.70	3	32.53	32.75	-2	10,289	-0.02%
2023/11/14	3	32.25	0	0.00	32.05	3	10,528	0.03%
2023/11/09	7	32.70	8	32.30	32.55	-1	11,263	-0.01%
2023/11/08	1	32.75	1	32.75	32.60	0	11,569	0.00%
2023/11/07	0	0.00	1	33.15	33.15	-1	11,769	-0.01%
2023/11/06	7	33.33	0	0.00	33.45	7	12,119	0.06%
2023/11/03	2	33.00	8	32.90	32.80	-6	12,498	-0.05%
2023/11/02	5	32.35	9	32.25	32.50	-4	12,697	-0.03%
2023/11/01	6.6	31.85	5	32.10	31.90	1.6	13,002	0.01%
2023/10/31	3	32.70	0	0.00	32.00	3	13,902	0.02%
2023/10/30	0	0.00	1	33.30	32.80	-1	16,190	-0.01%
2023/10/27	2	32.93	5	32.85	32.80	-3	16,241	-0.02%
2023/10/26	41	32.86	0.1	33.10	32.80	40.9	16,488	0.25%
2023/10/24	0	0.00	1	32.90	33.40	-1	16,883	-0.01%
2023/10/23	1	33.35	2	33.20	33.05	-1	17,175	-0.01%
2023/10/19	3	32.98	1	32.65	32.80	2	18,760	0.01%
2023/10/18	2	33.10	13	33.22	32.90	-11	19,514	-0.06%
2023/10/17	20.3	33.91	1	34.05	33.60	19.3	19,983	0.10%
2023/10/16	20	34.43	1	34.25	34.25	19	20,170	0.09%
2023/10/13	7	35.13	0	0.00	34.95	7	21,179	0.03%
2023/10/12	2	35.53	3	35.50	35.50	-1	22,483	0.00%
2023/10/11	10.1	35.95	6	36.28	35.35	4.1	22,863	0.02%
2023/10/06	1	36.40	1	36.65	36.40	0	23,403	0.00%
2023/10/05	1	36.90	2	37.32	36.90	-1	23,809	0.00%
2023/10/04	8	36.97	23	37.35	36.85	-15	24,245	-0.06%
2023/10/03	17	38.36	9.4	38.36	37.75	7.6	24,742	0.03%
2023/10/02	22	39.06	7.1	38.80	38.60	14.9	24,700	0.06%
2023/09/28	14	38.30	30.7	38.08	38.45	-16.7	24,534	-0.07%
2023/09/27	31	36.73	20	36.97	36.70	11	24,392	0.04%
2023/09/26	24	36.32	24.1	36.77	36.35	-0.1	24,300	0.00%
2023/09/25	1	34.35	0	0.00	35.25	1	24,137	0.00%
2023/09/22	0	0.00	2.1	34.08	34.40	-2.1	24,427	-0.01%
2023/09/21	1	33.75	0.4	33.89	33.45	0.6	24,577	0.00%
2023/09/20	2.7	34.23	1.1	34.22	34.10	1.6	24,714	0.01%
2023/09/15	0	0.00	3	35.10	35.10	-3	25,673	-0.01%
2023/09/14	2	34.80	0	0.00	34.85	2	25,991	0.01%
2023/09/12	2	34.93	0	0.00	34.80	2	27,933	0.01%
2023/09/11	0	0.00	2	35.60	35.15	-2	28,871	-0.01%
2023/09/08	1	36.10	1	36.45	35.95	0	29,379	0.00%
2023/09/07	0	0.00	1	36.35	36.35	-1	30,161	0.00%
2023/09/05	4	36.35	1	36.10	36.10	3	32,646	0.01%
2023/09/04	137	36.46	136	36.85	36.45	1	35,956	0.00%	大買/大賣/
2023/09/01	0.4	36.55	0	0.00	36.45	0.4	38,926	0.00%
2023/08/31	8	36.21	16.5	36.28	36.95	-8.5	42,430	-0.02%
2023/08/30	14	35.88	12	36.03	35.75	2	43,137	0.00%
2023/08/29	0	0.00	1	35.05	35.50	-1	43,762	0.00%
2023/08/28	9	35.54	6	35.30	35.15	3	43,860	0.01%
2023/08/25	1	35.60	4	35.98	36.00	-3	43,928	-0.01%
2023/08/24	10	36.00	10	35.85	35.85	0	44,056	0.00%
2023/08/23	1	35.85	0	0.00	35.90	1	44,190	0.00%
2023/08/22	2	36.08	0	0.00	35.85	2	44,503	0.00%
2023/08/21	0	0.00	2	36.43	36.35	-2	44,699	0.00%
2023/08/18	9	36.46	13	36.46	36.00	-4	44,769	-0.01%
2023/08/17	48	35.95	46.1	36.12	36.15	1.9	44,812	0.00%
2023/08/16	20	35.03	0	0.00	35.15	20	45,047	0.04%
2023/08/15	2	34.70	31	34.14	34.70	-29	45,745	-0.06%
2023/08/14	96	33.61	87	34.53	33.60	9	46,303	0.02%
2023/08/11	4	35.05	15	34.91	34.65	-11	46,414	-0.02%
2023/08/10	42	36.14	83	35.82	35.70	-41	46,556	-0.09%
2023/08/09	28	36.99	24.3	37.25	36.85	3.7	46,722	0.01%
2023/08/08	28	36.84	12	37.28	36.55	16	46,782	0.03%
2023/08/07	41	36.82	19	36.75	37.00	22	47,425	0.05%
2023/08/04	31	37.41	27	37.08	37.35	4	48,362	0.01%
2023/08/02	183	39.36	202	39.41	39.25	-19	48,205	-0.04%	大買/大賣/
2023/08/01	1	37.50	0	37.70	37.50	1	46,944	0.00%
2023/07/31	4	37.76	27	37.92	37.65	-23	48,426	-0.05%
2023/07/28	36	38.01	8.3	38.01	38.05	27.7	50,109	0.06%
2023/07/27	30	38.47	20.8	38.45	38.55	9.2	50,332	0.02%
2023/07/26	32	38.78	190	38.58	38.35	-158	50,990	-0.31%	大賣/鉅額交易
2023/07/25	18.7	38.87	36	38.83	39.25	-17.3	50,730	-0.03%
2023/07/24	253.4	40.44	59	40.31	38.80	194.4	50,319	0.39%	大買/鉅額交易
2023/07/21	23.2	39.80	35.3	40.00	39.75	-12.1	49,129	-0.02%
2023/07/20	39	39.28	41.2	39.17	39.60	-2.2	48,499	0.00%
2023/07/19	6	38.44	13	38.20	38.25	-7	48,038	-0.01%
2023/07/18	50.1	39.61	14.2	39.15	38.55	35.9	47,915	0.07%
2023/07/17	36.3	39.63	47	39.58	39.45	-10.7	47,115	-0.02%
2023/07/14	11	37.94	17.2	37.66	37.60	-6.2	46,247	-0.01%
2023/07/13	24	38.80	58.1	38.76	38.05	-34.1	46,233	-0.07%
2023/07/12	16	39.36	14	39.36	39.40	2	45,854	0.00%
2023/07/11	21	39.24	23	39.30	38.70	-2	46,018	0.00%
2023/07/10	113	39.08	138	39.01	38.95	-25	46,535	-0.05%	大買/大賣/
2023/07/07	11	37.35	25.2	38.04	37.90	-14.2	47,187	-0.03%
2023/07/06	11	38.12	0	0.00	38.10	11	47,423	0.02%
2023/07/05	33	38.99	11	39.26	39.15	22	47,541	0.05%
2023/07/04	17	38.56	5	38.31	38.25	12	47,450	0.03%
2023/07/03	13	38.88	60	39.20	38.60	-47	47,692	-0.10%
2023/06/30	0	0.00	44	38.40	38.60	-44	47,357	-0.09%
2023/06/29	102	37.21	93	37.28	37.40	9	47,382	0.02%	大買/
2023/06/28	66	37.00	60	36.81	36.75	6	47,669	0.01%
2023/06/27	147	37.99	98	37.85	36.95	49	47,668	0.10%	大買/
2023/06/26	57	37.73	58	37.69	38.10	-1	48,044	0.00%
2023/06/21	10	38.26	16	38.03	38.00	-6	48,710	-0.01%
2023/06/20	36	38.49	39	38.77	38.70	-3	48,365	-0.01%
2023/06/19	12	38.45	57	38.18	38.15	-45	48,045	-0.09%
2023/06/16	183.2	39.18	111	39.26	38.50	72.2	47,705	0.15%	大買/大賣/
2023/06/15	30	38.21	48.5	37.67	38.10	-18.5	46,305	-0.04%
2023/06/14	86	37.99	29	37.84	37.60	57	45,571	0.13%
2023/06/13	24	37.98	81.1	38.17	37.80	-57.1	45,133	-0.13%
2023/06/12	74	38.74	458.7	38.46	38.40	-384.7	44,542	-0.86%	大賣/鉅額交易
2023/06/09	129	39.51	84.2	39.27	39.50	44.8	43,814	0.10%	大買/
2023/06/08	683.3	40.55	237.1	40.59	40.50	446.2	42,292	1.06%	大買/大賣/鉅額交易
2023/06/07	170	37.44	178.1	37.75	39.20	-8.1	39,128	-0.02%	大買/大賣/
2023/06/06	120.9	36.26	130	35.96	35.65	-9.1	36,364	-0.02%	大買/大賣/
2023/06/05	83	32.97	125.4	33.53	34.80	-42.4	33,276	-0.13%	大賣/
2023/06/02	377.3	31.64	367	31.72	31.65	10.3	32,861	0.03%	大買/大賣/
2023/06/01	59	30.97	55	31.01	30.85	4	32,232	0.01%
2023/05/31	2	30.75	7	30.94	31.10	-5	32,140	-0.02%
2023/05/30	3	30.63	8	30.50	30.50	-5	32,073	-0.02%
2023/05/29	3	31.07	0	0.00	31.00	3	31,878	0.01%
2023/05/26	103	30.78	114	30.56	30.75	-11	31,692	-0.03%	大買/大賣/
2023/05/25	10	31.67	22	31.73	31.20	-12	31,400	-0.04%
2023/05/24	6	31.38	26	31.63	31.60	-20	31,212	-0.06%
2023/05/23	91	31.75	108	31.81	31.75	-17	31,263	-0.05%	大賣/
2023/05/22	25	31.61	13	31.72	31.80	12	31,141	0.04%
2023/05/19	41	31.57	13	31.96	31.25	28	30,602	0.09%
2023/05/18	18	31.39	35	31.28	31.35	-17	30,165	-0.06%
2023/05/17	5	30.64	15	31.01	30.50	-10	29,950	-0.03%
2023/05/16	16	30.55	10	30.55	30.60	6	29,520	0.02%
2023/05/15	9	29.76	40.1	30.05	30.25	-31.1	29,140	-0.11%
2023/05/12	60	29.31	17	29.29	29.55	43	28,650	0.15%
2023/05/11	60	29.31	17	29.29	28.95	43	28,352	0.15%
2023/05/10	39	30.98	81	30.87	30.90	-42	27,516	-0.15%
2023/05/09	32	30.77	4.3	30.76	30.05	27.7	26,294	0.11%
2023/05/08	76	32.08	50	31.81	32.00	26	25,548	0.10%
2023/05/05	72	31.62	124.1	31.42	31.30	-52.1	24,560	-0.21%	大賣/
2023/05/04	108	31.06	521.8	30.92	31.00	-413.8	23,319	-1.77%	大買/大賣/鉅額交易
2023/05/03	10	28.97	7.8	28.86	28.95	2.2	22,140	0.01%
2023/05/02	10	28.88	27.2	28.81	29.20	-17.2	22,145	-0.08%
2023/04/28	23	27.74	4	27.56	27.40	19	21,305	0.09%
2023/04/27	1	27.00	0.3	27.00	27.05	0.7	21,187	0.00%
2023/04/26	2	27.05	5.2	26.90	27.10	-3.2	21,097	-0.02%
2023/04/25	4	27.25	3	27.27	27.30	1	20,958	0.00%
2023/04/24	2	27.65	4	27.75	27.80	-2	20,783	-0.01%
2023/04/21	5.4	27.24	7	27.61	27.10	-1.7	20,617	-0.01%
2023/04/20	13	27.78	17	27.84	27.80	-4	20,428	-0.02%
2023/04/19	11	28.50	6	28.38	28.40	5	20,163	0.02%
2023/04/18	19	27.61	34	27.70	27.45	-15	19,694	-0.08%
2023/04/17	8	28.63	0.5	28.45	28.40	7.5	19,352	0.04%
2023/04/14	417	29.11	16.2	29.09	28.60	400.9	19,482	2.06%	大買/鉅額交易
2023/04/13	48	28.75	46.2	28.56	28.70	1.8	18,938	0.01%
2023/04/12	28	28.50	35.2	28.56	28.70	-7.2	17,837	-0.04%
2023/04/11	8.5	27.45	21.2	27.42	27.35	-12.7	16,489	-0.08%
2023/04/10	103	27.34	103	27.18	26.85	0	15,894	0.00%	大買/大賣/
2023/04/07	193	27.12	217.2	27.18	27.20	-24.2	15,446	-0.16%	大買/大賣/
2023/04/06	87	26.88	17	26.75	26.75	70	14,737	0.47%
2023/03/31	4	25.86	1	25.90	25.85	3	14,106	0.02%
2023/03/30	41.1	26.65	5	26.38	26.15	36.1	13,930	0.26%
2023/03/29	35	26.63	48	25.94	26.55	-13	13,503	-0.10%
2023/03/28	6	25.68	23	25.55	25.50	-17	12,991	-0.13%
2023/03/27	250	27.17	195	27.42	26.25	55	12,779	0.43%	大買/大賣/
2023/03/24	19	26.28	24	26.23	26.15	-5	11,861	-0.04%
2023/03/23	2.8	24.89	24	24.90	25.05	-21.2	10,985	-0.19%
2023/03/22	2	24.85	6	24.82	24.75	-4	11,030	-0.04%
2023/03/21	91	25.42	89	25.14	25.00	2	10,986	0.02%
2023/03/20	2	25.00	1	24.90	25.20	1	10,938	0.01%
2023/03/17	8	24.97	1	24.95	24.95	7	10,975	0.06%
2023/03/16	2	25.33	1	25.60	25.40	1	10,732	0.01%
2023/03/15	4	26.11	3	26.05	26.05	1	10,642	0.01%
2023/03/14	8	25.42	6	25.77	25.55	2	10,649	0.02%
2023/03/13	9	24.71	7	24.43	24.80	2	10,504	0.02%
2023/03/10	2	25.20	9	25.34	24.95	-7	10,655	-0.07%
2023/03/09	20	26.30	1	26.80	26.20	19	10,463	0.18%
2023/03/08	33	26.23	37	26.29	27.05	-4	10,247	-0.04%
2023/03/07	2	25.75	7.1	26.03	25.80	-5.1	9,690	-0.05%
2023/03/06	0	0.00	1	25.10	24.90	-1	9,105	-0.01%
2023/03/03	6.2	24.61	2	24.65	24.60	4.2	8,982	0.05%
2023/03/01	5	24.10	3	24.10	24.15	2	8,746	0.02%
2023/02/24	10	24.50	0	0.00	24.25	10	8,686	0.12%
2023/02/23	1.2	24.77	0	0.00	24.60	1.2	8,618	0.01%
2023/02/22	5	24.85	0	0.00	24.90	5	8,528	0.06%
2023/02/21	6	25.61	1	25.25	25.20	5	8,367	0.06%
2023/02/20	2	25.05	10	25.00	25.05	-8	8,186	-0.10%
2023/02/17	0	0.00	2	24.25	24.35	-2	8,247	-0.02%
2023/02/16	15	24.95	5	24.76	24.50	10	8,317	0.12%
2023/02/15	10	24.17	20	24.27	24.40	-10	7,883	-0.13%
2023/02/13	1	23.10	0	0.00	23.30	1	7,282	0.01%
2023/02/10	0	0.00	2	23.25	23.30	-2	7,222	-0.03%
2023/02/09	4.6	23.89	0	0.00	23.60	4.6	7,214	0.06%
2023/02/07	1	23.25	0	0.00	23.50	1	6,953	0.01%
2023/02/06	2	23.28	1	23.15	23.15	1	6,919	0.01%
2023/02/03	9	23.46	1	23.60	23.50	8	6,878	0.12%
2023/02/02	0	0.00	3.1	24.20	23.95	-3.1	6,752	-0.05%
2023/02/01	24	23.70	28.2	23.97	24.10	-4.2	6,397	-0.07%
2023/01/31	6	22.34	5	22.30	23.00	1	5,630	0.02%
2023/01/30	1	20.85	0	0.00	21.15	1	5,137	0.02%
2023/01/09	0	0.00	2	20.83	20.80	-2	5,067	-0.04%
2023/01/06	2	21.00	3	20.87	20.80	-1	5,054	-0.02%
2023/01/05	8	21.34	5	21.70	21.25	3	5,063	0.06%
2023/01/04	2	21.83	6	21.54	21.50	-4	4,984	-0.08%
2023/01/03	5	20.97	32	20.58	20.85	-27	4,544	-0.59%
2022/12/28	0	0.00	1	20.30	20.30	-1	4,373	-0.02%
2022/12/27	1	20.60	0	0.00	20.55	1	4,356	0.02%
2022/12/26	2	20.40	0	0.00	20.50	2	4,348	0.05%
2022/12/23	0	0.00	1	20.50	20.50	-1	4,347	-0.02%
2022/12/20	1	20.15	5	19.85	19.75	-4	4,355	-0.09%
2022/12/19	1	20.30	0	0.00	20.15	1	4,377	0.02%
2022/12/16	1	20.70	0	0.00	20.75	1	4,371	0.02%
2022/12/15	1	20.90	0	0.00	20.95	1	4,337	0.02%
2022/12/14	1	20.80	1	20.85	20.75	0	4,303	0.00%
2022/12/13	1	20.55	0	0.00	20.50	1	4,265	0.02%
2022/12/12	5	21.10	4	20.90	20.85	1	4,301	0.02%
2022/12/09	3	20.67	1	21.05	20.80	2	4,192	0.05%
2022/12/07	2	20.40	1	20.60	20.00	1	3,986	0.03%
2022/12/06	3	20.88	1	20.60	20.75	2	3,905	0.05%
2022/12/05	4	20.55	0	0.00	20.60	4	3,654	0.11%
2022/12/02	25	20.68	23	20.49	20.65	2	3,587	0.06%
2022/12/01	20	19.50	0	0.00	19.45	20	3,338	0.60%
2022/11/30	0	0.00	5	20.10	19.70	-5	3,315	-0.15%
2022/11/28	0	0.00	0.2	18.85	18.80	-0.2	3,193	0.00%
2022/11/23	5	18.75	0	0.00	18.75	5	3,269	0.15%
2022/11/17	2	18.80	0	0.00	19.00	2	3,389	0.06%
2022/11/16	5	18.90	6	19.43	18.95	-1	3,367	-0.03%
2022/11/15	10.1	19.23	5	19.28	19.40	5.1	3,289	0.16%
2022/11/14	1	18.75	7.3	18.68	18.90	-6.3	2,968	-0.21%
2022/11/08	1	17.40	0	0.00	17.45	1	2,842	0.04%
2022/11/03	2	16.80	0	0.00	16.90	2	2,881	0.07%
2022/11/02	3	17.13	0	0.00	17.00	3	2,906	0.10%
2022/10/28	2	16.70	0	0.00	16.45	2	3,124	0.06%
2022/10/25	1	16.70	0	0.00	16.65	1	3,537	0.03%
2022/10/13	0	0.00	7	16.12	15.90	-7	3,697	-0.19%
2022/10/12	0.4	17.00	0	0.00	16.80	0.4	3,650	0.01%
2022/10/11	1	17.40	0	0.00	17.25	1	3,661	0.03%
2022/10/06	0	0.00	2	18.40	18.35	-2	3,688	-0.05%
2022/09/30	2	17.65	0	0.00	18.20	2	3,968	0.05%
2022/09/28	2	17.93	0	0.00	17.85	2	4,154	0.05%
2022/09/27	1	19.05	0	0.00	19.30	1	4,195	0.02%
2022/09/26	2.1	19.50	0	0.00	19.30	2.1	4,277	0.05%
2022/09/19	0	0.00	3	20.65	20.60	-3	5,664	-0.05%
2022/09/16	1	20.10	0	0.00	20.05	1	5,833	0.02%
2022/09/15	5	20.10	0	0.00	20.05	5	5,882	0.08%
2022/09/14	0	20.10	5	20.10	20.10	-5	6,010	-0.08%
2022/09/07	0	0.00	10	20.10	19.95	-10	6,226	-0.16%
2022/09/02	1	21.05	0	0.00	20.95	1	6,381	0.02%
2022/09/01	1	21.30	0	0.00	21.30	1	6,396	0.02%
2022/08/30	1	22.20	0	0.00	22.05	1	6,416	0.02%
2022/08/29	2	21.78	0	0.00	21.70	2	6,421	0.03%
2022/08/26	1	23.45	0	0.00	23.35	1	6,404	0.02%
2022/08/25	3	23.35	0	0.00	23.30	3	6,413	0.05%
2022/08/24	1	23.35	0	0.00	23.30	1	6,494	0.02%
2022/08/23	0	0.00	15	23.28	23.25	-15	6,755	-0.22%
2022/08/19	0	0.00	2	23.05	23.15	-2	7,041	-0.03%
2022/08/18	0	0.00	1	22.90	23.15	-1	7,114	-0.01%
2022/08/17	0	0.00	2	22.90	23.00	-2	7,267	-0.03%
2022/08/16	0	0.00	4	22.73	22.70	-4	7,405	-0.05%
2022/08/15	0	0.00	4	22.73	22.80	-4	7,460	-0.05%
2022/08/12	0	0.00	4	22.38	22.35	-4	7,511	-0.05%
2022/08/11	0	0.00	2	22.20	22.10	-2	7,569	-0.03%
2022/08/10	1	22.15	7	22.02	22.25	-6	7,677	-0.08%
2022/08/09	2	21.75	6	21.70	21.75	-4	7,728	-0.05%
2022/08/08	0	0.00	9	20.98	21.45	-9	7,791	-0.12%
2022/08/05	0	0.00	1	21.20	21.15	-1	7,918	-0.01%
2022/08/04	2	20.18	15	20.00	20.50	-13	8,081	-0.16%
2022/08/03	19	21.57	0.3	21.95	21.25	18.7	8,271	0.23%
2022/08/02	1	23.45	0	0.00	23.35	1	8,078	0.01%
2022/07/29	2.3	23.78	0	0.00	23.80	2.3	8,336	0.03%
2022/07/28	2	23.78	2	23.85	23.65	0	8,409	0.00%
2022/07/27	0	0.00	1	23.25	23.60	-1	8,452	-0.01%
2022/07/25	1	24.05	18	23.95	23.80	-17	9,126	-0.19%
2022/07/22	1	23.55	0	0.00	23.35	1	9,459	0.01%
2022/07/21	2	23.10	0	0.00	23.40	2	9,984	0.02%
2022/07/20	0	0.00	1	23.85	23.40	-1	11,019	-0.01%
2022/07/19	1	23.80	10	23.80	23.70	-9	11,428	-0.08%
2022/07/18	0	0.00	1	23.70	23.60	-1	11,890	-0.01%
2022/07/14	1	23.25	1	23.25	23.25	0	12,674	0.00%
2022/07/13	2	22.63	3	22.88	22.90	-1	13,397	-0.01%
2022/07/12	14	22.39	0	0.00	22.15	14	13,715	0.10%
2022/07/11	1	23.40	1	23.40	23.40	0	14,595	0.00%
2022/07/08	5	24.15	1	24.15	24.05	4	15,072	0.03%
2022/07/06	0	0.00	3	23.80	23.60	-3	15,750	-0.02%
2022/07/05	1	25.05	0	0.00	25.05	1	16,188	0.01%
2022/07/04	7	25.29	3	25.33	24.95	4	16,491	0.02%
2022/07/01	24	25.94	21	26.04	25.15	3	16,686	0.02%
2022/06/30	19	26.08	20	25.90	25.90	-1	16,644	-0.01%
2022/06/29	2	26.03	2	26.30	26.00	0	16,923	0.00%
2022/06/28	6	26.13	25	26.29	26.30	-19	17,658	-0.11%
2022/06/27	16	25.47	2	25.63	25.65	14	17,437	0.08%
2022/06/24	0	0.00	4	24.71	25.05	-4	17,648	-0.02%
2022/06/22	23	23.89	32	23.66	23.10	-9	18,417	-0.05%
2022/06/20	2	23.53	4	22.99	22.65	-2	19,275	-0.01%
2022/06/17	1	23.55	4	23.58	23.50	-3	19,820	-0.02%
2022/06/16	0	0.00	2	23.73	23.70	-2	20,589	-0.01%
2022/06/14	11	24.26	0	0.00	24.30	11	21,396	0.05%
2022/06/13	3	24.25	0	0.00	24.15	3	22,083	0.01%
2022/06/10	2	24.80	0	0.00	24.80	2	22,111	0.01%
2022/06/09	2	25.28	2	25.10	25.20	0	22,105	0.00%
2022/06/08	13	25.10	0	0.00	25.00	13	22,093	0.06%
2022/06/06	1	25.60	0	0.00	25.45	1	22,251	0.00%
2022/06/02	2	25.75	0	0.00	25.55	2	22,264	0.01%
2022/06/01	6	26.20	4	26.36	26.15	2	22,225	0.01%
2022/05/31	17	26.57	7	26.54	26.40	10	22,239	0.04%
2022/05/30	9	26.18	3	26.23	26.35	6	21,982	0.03%
2022/05/27	1	25.30	0	0.00	25.30	1	21,776	0.00%
2022/05/26	1	25.90	0	0.00	25.35	1	21,679	0.00%
2022/05/25	2	25.58	0	0.00	25.60	2	21,588	0.01%
2022/05/24	1	25.25	2	25.45	25.10	-1	21,447	0.00%
2022/05/23	1	26.05	0	0.00	25.85	1	21,266	0.00%
2022/05/20	5	25.92	9	25.41	25.40	-4	21,200	-0.02%
2022/05/19	0	0.00	7	25.01	25.55	-7	21,124	-0.03%
2022/05/17	2	25.10	0	0.00	25.20	2	20,905	0.01%
2022/05/16	0	0.00	1	24.80	24.75	-1	20,794	0.00%
2022/05/13	2	24.50	0	0.00	24.60	2	20,704	0.01%
2022/05/12	8	23.85	1	24.20	23.50	7	20,552	0.03%
2022/05/11	63	24.81	62	24.48	24.35	1	20,338	0.00%
2022/05/09	1	25.85	13	25.89	25.85	-12	19,871	-0.06%
2022/05/06	19	26.95	18	27.05	27.00	1	19,662	0.01%
2022/05/05	11	27.83	1	27.90	27.55	10	19,592	0.05%
2022/05/04	1	27.60	0	0.00	27.45	1	19,507	0.01%
2022/05/03	4	27.40	2	27.58	27.45	2	19,425	0.01%
2022/04/29	10	28.84	6	28.80	28.35	4	19,134	0.02%
2022/04/28	4	29.61	3	29.67	29.05	1	18,765	0.01%
2022/04/27	16	29.61	27	29.78	29.75	-11	18,340	-0.06%
2022/04/26	387	30.30	385	30.32	29.95	2	17,840	0.01%	大買/大賣/
2022/04/25	4	28.56	6	29.16	28.45	-2	16,770	-0.01%
2022/04/22	148	30.30	143	30.11	30.10	5	16,309	0.03%	大買/大賣/
2022/04/21	3	29.70	18	29.68	29.70	-15	15,852	-0.09%
2022/04/20	10	30.70	13	30.50	30.30	-3	15,463	-0.02%
2022/04/19	81	30.26	93	30.33	30.80	-12	15,050	-0.08%
2022/04/18	22	30.30	11	29.93	29.90	11	14,302	0.08%
2022/04/15	76	30.82	100.4	30.88	30.35	-24.4	13,943	-0.17%
2022/04/14	7	30.19	7.1	29.63	30.15	-0.1	12,986	0.00%
2022/04/13	17	29.48	1	29.20	29.30	16	12,442	0.13%
2022/04/12	5	29.16	8	29.33	29.10	-3	12,085	-0.02%
2022/04/11	12	29.51	2.1	30.04	28.90	9.9	11,717	0.08%
2022/04/08	4	29.35	10.3	29.36	29.35	-6.3	11,133	-0.06%
2022/04/07	2	29.38	6	28.60	28.15	-4	10,734	-0.04%
2022/04/06	3	29.10	8	29.27	29.60	-5	10,485	-0.05%
2022/04/01	67	29.13	22.2	29.27	29.00	44.8	10,204	0.44%
2022/03/31	115	29.62	134.1	29.65	28.75	-19.1	9,773	-0.20%	大買/大賣/
2022/03/30	5	28.20	6	28.69	28.45	-1	8,828	-0.01%
2022/03/29	11	28.89	7	28.84	28.65	4	8,542	0.05%
2022/03/28	15	28.39	32.9	28.63	28.75	-17.9	8,081	-0.22%
2022/03/25	17	28.06	13	27.80	27.80	4	7,382	0.05%
2022/03/24	24.7	27.91	31	27.81	27.75	-6.3	7,265	-0.09%
2022/03/23	9	27.14	5	27.20	27.10	4	6,549	0.06%
2022/03/22	57	27.13	43	27.00	27.45	14	6,329	0.22%
2022/03/21	132	27.08	154.1	27.07	27.00	-22.1	5,717	-0.39%	大買/大賣/
2022/03/18	0	0.00	6.2	25.50	25.30	-6.2	4,929	-0.13%
2022/03/17	39	25.36	35	25.79	25.80	4	4,815	0.08%
2022/03/16	4	26.15	54.2	25.74	26.25	-50.2	3,987	-1.26%
2022/03/15	2.7	24.25	0	0.00	23.90	2.7	3,310	0.08%
2022/03/14	0	0.00	1	24.30	24.45	-1	3,279	-0.03%
2022/03/10	1	24.30	0	0.00	24.15	1	3,261	0.03%
2022/03/09	2	23.95	2	24.47	24.45	0	3,206	0.00%
2022/03/08	0	0.00	8	23.20	22.85	-8	3,085	-0.26%
2022/03/07	1	23.70	0	0.00	23.70	1	3,046	0.03%
2022/03/04	6	24.78	7	24.43	24.45	-1	3,021	-0.03%
2022/03/03	1	24.35	0	0.00	24.30	1	2,939	0.03%
2022/03/02	0	0.00	8	24.19	23.90	-8	2,971	-0.27%
2022/02/24	2	23.33	1	23.30	23.15	1	3,058	0.03%
2022/02/22	1	23.65	0.1	23.85	23.70	0.9	3,133	0.03%
2022/02/21	3	24.30	1	24.30	24.20	2	3,242	0.06%
2022/02/18	1	23.90	0	0.00	23.90	1	3,320	0.03%
2022/02/17	0	0.00	5	24.04	24.05	-5	3,394	-0.15%
2022/02/16	1	23.85	0	0.00	23.75	1	3,657	0.03%
2022/02/15	1.3	23.83	3	23.85	23.60	-1.7	3,833	-0.05%
2022/02/14	1	23.65	0	0.00	23.60	1	3,921	0.03%
2022/01/26	0	0.00	19	22.40	22.85	-19	5,026	-0.38%
2022/01/25	8	22.64	0	0.00	22.55	8	5,675	0.14%
2022/01/24	0	0.00	2	23.10	22.95	-2	6,206	-0.03%
2022/01/21	10	23.67	1	23.70	23.50	9	6,222	0.14%
2022/01/20	1	23.85	0.6	23.95	23.95	0.4	6,244	0.01%
2022/01/19	5	23.60	0	0.00	23.95	5	6,273	0.08%
2022/01/18	2	23.88	0	0.00	23.80	2	6,247	0.03%
2022/01/17	0	0.00	0.1	23.95	23.95	-0.1	6,252	0.00%
2022/01/13	10	24.50	0	0.00	24.35	10	6,428	0.16%
2022/01/11	0.6	24.42	1	24.21	24.30	-0.5	6,571	-0.01%
2022/01/10	0.7	24.30	0	0.00	24.50	0.7	6,649	0.01%
2022/01/07	0.5	24.35	0	24.45	24.30	0.5	6,820	0.01%
2022/01/06	0.6	24.75	0	0.00	24.65	0.6	6,815	0.01%
2022/01/05	0	0.00	0.1	25.00	24.80	-0.1	6,871	0.00%
2022/01/03	10	25.00	0.2	24.80	24.70	9.8	6,924	0.14%
2021/12/30	3	24.90	4.3	25.09	24.95	-1.3	6,998	-0.02%
2021/12/29	0	0.00	1	25.00	25.05	-1	7,137	-0.01%
2021/12/27	0	0.00	1	24.85	24.80	-1	7,259	-0.01%
2021/12/22	1	24.85	1	24.85	24.85	0	7,827	0.00%
2021/12/21	1	24.90	0	0.00	25.05	1	7,840	0.01%
2021/12/20	5	25.38	7	25.37	25.35	-2	7,910	-0.03%
2021/12/17	2	24.85	1	24.55	24.65	1	7,703	0.01%
2021/12/16	1	24.25	0	0.00	24.30	1	7,643	0.01%
2021/12/14	1	24.15	2	24.65	24.20	-1	7,866	-0.01%
2021/12/13	3	25.13	0	0.00	24.80	3	8,197	0.04%
2021/12/08	0	0.00	1	24.50	24.30	-1	8,224	-0.01%
2021/12/07	2	24.10	5	24.05	24.15	-3	8,207	-0.04%
2021/12/06	2	24.03	1	24.05	24.00	1	8,202	0.01%
2021/12/03	4	24.13	1	24.10	24.10	3	8,231	0.04%
2021/12/02	1	24.05	1	24.35	24.15	0	8,218	0.00%
2021/12/01	0.8	24.34	0	0.00	24.35	0.8	8,225	0.01%
2021/11/30	1	24.60	1	24.60	24.45	0	8,237	0.00%
2021/11/29	0	0.00	3	24.10	24.25	-3	8,258	-0.04%
2021/11/26	3	24.55	0	0.00	24.55	3	8,247	0.04%
2021/11/25	2	25.00	1	25.00	25.00	1	8,236	0.01%
2021/11/24	0	0.00	1	25.25	25.05	-1	8,274	-0.01%
2021/11/23	0	0.00	7.1	24.88	24.80	-7.1	8,269	-0.09%
2021/11/19	9	25.08	3	25.55	25.05	6	8,309	0.07%
2021/11/17	2	25.10	11	25.05	24.80	-9	8,230	-0.11%
2021/11/16	6	25.09	0.1	25.10	25.05	5.9	8,189	0.07%
2021/11/15	17	25.04	0	0.00	25.00	17	8,180	0.21%
2021/11/12	4	26.39	8	26.48	26.20	-4	8,018	-0.05%
2021/11/11	2	26.83	2	27.03	27.00	0	7,911	0.00%
2021/11/10	2	26.95	1	27.00	27.05	1	7,949	0.01%
2021/11/09	14	27.42	0	0.00	27.60	14	7,845	0.18%
2021/11/08	1	28.10	2	27.50	27.25	-1	7,679	-0.01%
2021/11/05	10	27.60	1	27.35	27.35	9	7,642	0.12%
2021/11/04	12	27.98	20	27.85	27.90	-8	7,595	-0.11%
2021/11/03	27.3	28.11	13	27.99	28.05	14.3	7,524	0.19%
2021/11/02	28	27.59	144.2	27.64	27.75	-116.2	7,250	-1.60%	大賣/鉅額交易
2021/11/01	11	26.44	37.6	26.78	27.20	-26.6	6,671	-0.40%
2021/10/29	11	24.70	0	0.00	24.75	11	6,307	0.17%
2021/10/28	2	24.95	0	0.00	25.05	2	6,756	0.03%
2021/10/27	3	24.93	0	0.00	24.85	3	6,775	0.04%
2021/10/26	1.1	25.10	0	0.00	25.10	1.1	6,809	0.02%
2021/10/22	1	25.45	1	25.00	24.80	0	6,955	0.00%
2021/10/21	2.1	25.82	0	0.00	25.50	2.1	7,011	0.03%
2021/10/20	0	0.00	7.1	26.17	26.35	-7.1	6,926	-0.10%
2021/10/18	22	25.60	16	25.83	25.20	6	6,903	0.09%
2021/10/15	2	25.68	3	25.75	25.30	-1	6,979	-0.01%
2021/10/14	0	0.00	3	24.65	24.65	-3	6,956	-0.04%
2021/10/13	1.1	24.50	1.1	24.86	24.55	0	7,165	0.00%
2021/10/12	3	25.50	1	25.90	25.30	2	7,243	0.03%
2021/10/08	5	26.30	0	0.00	25.85	5	7,302	0.07%
2021/10/07	1	26.10	10	26.15	26.10	-9	7,418	-0.12%
2021/10/06	2	25.50	2	25.60	25.55	0	7,528	0.00%
2021/10/05	2	24.85	5	24.70	25.00	-3	7,713	-0.04%
2021/10/04	5.1	25.44	0	0.00	24.80	5.1	7,782	0.07%
2021/10/01	37	27.36	37	27.58	26.15	0	7,827	0.00%
2021/09/30	1	26.80	2	26.65	26.75	-1	7,689	-0.01%
2021/09/29	0	0.00	3	26.33	26.55	-3	7,694	-0.04%
2021/09/28	6	26.08	0	0.00	26.20	6	7,782	0.08%
2021/09/27	0	0.00	10.1	26.26	26.35	-10.1	8,029	-0.13%
2021/09/23	2	25.10	0	0.00	25.20	2	9,097	0.02%
2021/09/22	53	25.17	0	0.00	25.15	53	10,530	0.50%
2021/09/17	6	26.41	19	26.58	25.95	-13	11,245	-0.12%
2021/09/16	123.1	27.25	7	26.84	26.95	116.1	11,377	1.02%	大買/鉅額交易
2021/09/15	0	0.00	41	26.26	26.60	-41	11,345	-0.36%
2021/09/10	0	0.00	1	25.55	25.60	-1	12,116	-0.01%
2021/09/09	0	0.00	3	25.20	25.30	-3	12,387	-0.02%
2021/09/08	1	24.80	0	0.00	24.80	1	12,510	0.01%
2021/08/31	0	0.00	2	26.55	26.55	-2	13,779	-0.01%
2021/08/30	3	26.45	5	26.05	26.05	-2	14,013	-0.01%
2021/08/27	5	25.50	6	25.67	26.05	-1	14,229	-0.01%
2021/08/26	6	26.19	2	25.75	25.55	4	14,485	0.03%
2021/08/25	2	25.65	0	0.00	25.70	2	14,827	0.01%
2021/08/24	0.3	25.30	0	0.00	25.35	0.3	15,153	0.00%
2021/08/23	0	25.00	2	25.15	25.15	-2	15,967	-0.01%
2021/08/20	0	0.00	1	23.90	24.25	-1	16,902	-0.01%
2021/08/19	1	24.35	0	0.00	24.05	1	17,534	0.01%
2021/08/18	6	24.13	12	24.23	25.05	-6	18,007	-0.03%
2021/08/17	2.3	25.09	2	24.85	24.20	0.3	18,263	0.00%
2021/08/16	2	24.80	1	25.60	24.75	1	18,509	0.01%
2021/08/13	0.2	26.40	1	26.40	26.10	-0.8	18,716	0.00%
2021/08/12	0	0.00	2	26.75	26.95	-2	19,189	-0.01%
2021/08/11	3.1	26.67	5	27.08	26.65	-2	20,136	-0.01%
2021/08/10	1	27.70	0.3	27.45	27.45	0.8	20,604	0.00%
2021/08/09	0	0.00	7	28.22	28.20	-7	21,128	-0.03%
2021/08/06	2	28.15	4	28.31	28.05	-2	21,907	-0.01%
2021/08/05	2	28.13	2	28.15	28.15	0	22,721	0.00%
2021/08/04	14.1	28.73	1	29.30	28.70	13.1	23,284	0.06%
2021/08/03	26	29.22	23	28.96	29.20	3	24,071	0.01%
2021/08/02	0	0.00	1	28.00	27.90	-1	24,733	0.00%
2021/07/30	4	27.95	2	27.70	27.20	2	25,744	0.01%
2021/07/28	1	26.95	4	26.85	27.00	-3	29,707	-0.01%
2021/07/27	0	0.00	3	28.08	27.75	-3	30,748	-0.01%
2021/07/23	0	0.00	13	27.60	27.70	-13	33,122	-0.04%
2021/07/21	0	0.00	11	27.76	27.25	-11	36,962	-0.03%
2021/07/20	3	28.55	5	28.15	28.10	-2	38,096	-0.01%
2021/07/19	32.2	29.24	18	28.98	28.95	14.2	39,502	0.04%
2021/07/16	2	28.90	2	28.93	28.90	0	41,385	0.00%
2021/07/15	0	0.00	10	28.48	28.95	-10	41,753	-0.02%
2021/07/14	9.1	27.93	7	27.74	27.80	2.1	42,839	0.00%
2021/07/13	8.5	28.47	6	28.79	28.30	2.5	43,760	0.01%
2021/07/12	20.2	29.78	22	29.91	29.15	-1.8	44,544	0.00%
2021/07/09	17	28.70	4	28.74	28.80	13	44,484	0.03%
2021/07/08	26	28.79	15	28.96	29.30	11	44,900	0.02%
2021/07/07	4.2	28.54	33	28.55	28.40	-28.8	45,354	-0.06%
2021/07/06	11	29.20	14	29.18	29.10	-3	46,245	-0.01%
2021/07/05	22	29.78	10	29.83	29.55	12	46,413	0.03%
2021/07/02	15	30.14	4	29.80	29.65	11	46,846	0.02%
2021/07/01	15	30.31	14	30.01	29.50	1	47,282	0.00%
2021/06/30	32	30.74	36.1	31.10	30.50	-4.1	46,959	-0.01%
2021/06/29	335.1	31.32	340	31.36	31.30	-4.9	46,253	-0.01%	大買/大賣/
2021/06/28	19	29.67	22	29.62	29.90	-3	44,851	-0.01%
2021/06/25	9	28.61	7	28.62	28.20	2	44,130	0.00%
2021/06/24	5	28.36	2	27.85	28.45	3	44,060	0.01%
2021/06/23	0	0.00	4	27.58	27.45	-4	43,780	-0.01%
2021/06/22	30	27.86	34	27.71	27.70	-4	43,618	-0.01%
2021/06/21	3	26.55	22	26.48	26.75	-19	43,200	-0.04%
2021/06/18	3	27.62	15	27.74	27.55	-12	42,998	-0.03%
2021/06/17	5	28.45	6	28.40	28.45	-1	42,814	0.00%
2021/06/16	11	29.14	2	29.18	28.35	9	42,749	0.02%
2021/06/15	20.3	29.14	17	29.04	29.20	3.3	42,399	0.01%
2021/06/11	12	28.88	5	28.75	28.40	7	42,182	0.02%
2021/06/09	0	0.00	22	28.23	28.50	-22	41,841	-0.05%
2021/06/08	3	29.05	1	29.65	28.95	2	41,819	0.00%
2021/06/07	3	28.97	3	28.25	29.00	0	41,699	0.00%
2021/06/04	6	29.24	7	29.21	28.70	-1	41,580	0.00%
2021/06/03	16	29.79	16	29.73	29.65	0	41,396	0.00%
2021/06/02	39	29.65	20	29.51	29.65	19	41,181	0.05%
2021/06/01	13	28.77	12	29.22	29.15	1	40,922	0.00%
2021/05/31	53	29.82	38	29.77	29.30	15	40,676	0.04%
2021/05/28	44	28.34	22	28.45	28.25	22	40,142	0.05%
2021/05/27	52.1	27.32	41.2	27.21	26.90	10.9	39,266	0.03%
2021/05/26	35	26.26	29.1	26.56	26.80	5.9	38,735	0.02%
2021/05/25	14	25.54	15	25.89	25.80	-1	38,339	0.00%
2021/05/24	4	25.65	7	25.44	25.65	-3	38,199	-0.01%
2021/05/21	6	25.03	6	25.17	25.30	0	38,032	0.00%
2021/05/20	25	25.18	23	25.26	24.55	2	37,934	0.01%
2021/05/19	35	25.49	8	25.54	25.90	27	37,474	0.07%
2021/05/18	8	23.60	21.2	23.76	24.30	-13.2	36,681	-0.04%
2021/05/17	3	22.80	30	22.78	22.10	-27	36,245	-0.07%
2021/05/14	43	26.12	48	25.66	24.55	-5	35,672	-0.01%
2021/05/13	26.2	25.71	39.5	25.51	25.35	-13.3	34,903	-0.04%
2021/05/12	21.1	28.76	81	28.58	28.15	-59.9	34,109	-0.18%
2021/05/11	49	32.21	61	31.93	31.25	-12	33,480	-0.04%
2021/05/10	89	34.79	91	34.89	34.70	-2	32,591	-0.01%
2021/05/07	63.2	33.34	56	33.35	33.40	7.2	31,538	0.02%
2021/05/06	308	35.29	210.3	35.40	34.10	97.7	30,530	0.32%	大買/大賣/
2021/05/05	85	32.64	99.2	33.13	34.10	-14.2	28,108	-0.05%
2021/05/04	140	32.41	202.3	30.21	31.00	-62.3	26,584	-0.23%	大買/大賣/
2021/05/03	81	34.44	18	34.41	33.00	63	25,599	0.25%
2021/04/29	130	34.46	67	34.42	34.50	63	25,240	0.25%	大買/
2021/04/28	116	34.85	139.2	34.99	35.30	-23.2	23,841	-0.10%	大買/大賣/
2021/04/27	153	31.35	120	31.50	32.45	33	22,174	0.15%	大買/大賣/
2021/04/26	80	28.96	68.5	29.27	29.65	11.5	20,154	0.06%
2021/04/23	74	27.69	43	27.40	27.00	31	19,023	0.16%
2021/04/22	67	26.73	66.4	26.62	27.10	0.6	17,660	0.00%
2021/04/21	11	25.02	8	24.95	24.90	3	15,604	0.02%
2021/04/20	26.3	25.12	95	24.96	25.00	-68.7	15,167	-0.45%
2021/04/19	93.2	24.52	24	24.35	24.95	69.2	14,057	0.49%
2021/04/16	69.8	22.26	51	22.33	22.70	18.8	13,045	0.14%
2021/04/15	1	21.25	9	21.21	21.15	-8	12,194	-0.07%
2021/04/14	22	20.57	25	20.61	20.70	-3	12,258	-0.02%
2021/04/13	66	21.98	15	21.94	21.60	51	11,966	0.43%
2021/04/12	25.2	21.74	67	21.78	22.20	-41.8	11,508	-0.36%
2021/04/09	4	20.55	0	0.00	20.55	4	10,573	0.04%
2021/04/08	14	21.28	16	21.24	21.10	-2	10,310	-0.02%
2021/04/07	15	20.70	14.1	20.85	21.00	0.9	9,823	0.01%
2021/04/06	0	0.00	7	20.02	19.80	-7	9,588	-0.07%
2021/04/01	2	19.70	2	19.75	19.70	0	9,580	0.00%
2021/03/30	0	0.00	4	19.75	19.75	-4	9,716	-0.04%
2021/03/29	16	19.93	0	0.00	19.90	16	9,995	0.16%
2021/03/23	5	19.30	0	0.00	19.30	5	10,399	0.05%
2021/03/22	50	19.50	50	19.65	19.75	0	10,461	0.00%
2021/03/19	2	19.25	0	0.00	19.25	2	10,574	0.02%
2021/03/18	5	19.50	0	0.00	19.45	5	10,689	0.05%
2021/03/17	1	19.50	0	0.00	19.45	1	10,864	0.01%
2021/03/16	1	19.75	0	0.00	19.65	1	11,078	0.01%
2021/03/15	2	19.78	5	19.81	19.75	-3	11,333	-0.03%
2021/03/12	5	19.76	6	19.81	19.70	-1	11,609	-0.01%
2021/03/10	2	19.65	0	0.00	19.50	2	11,945	0.02%
2021/03/09	5	19.05	0	0.00	19.00	5	12,019	0.04%
2021/03/08	3	19.40	2	19.15	19.20	1	12,130	0.01%
2021/03/05	3	19.67	0	0.00	19.30	3	12,435	0.02%
2021/03/04	20	20.00	5	20.20	20.05	15	12,882	0.12%
2021/03/03	7	20.39	23	20.28	20.20	-16	13,743	-0.12%
2021/03/02	0	0.00	8	20.12	19.70	-8	13,676	-0.06%
2021/02/26	3	20.03	1	19.90	20.05	2	14,145	0.01%
2021/02/25	0	0.00	8.6	20.14	20.10	-8.6	14,217	-0.06%
2021/02/24	2	20.25	18	20.23	20.00	-16	14,252	-0.11%
2021/02/23	3	20.05	2	20.13	20.00	1	14,186	0.01%
2021/02/22	1	20.05	10	20.13	20.10	-9	14,303	-0.06%
2021/02/19	14	19.46	11	19.60	19.65	3	14,180	0.02%
2021/02/18	5	19.50	1	19.50	19.60	4	14,283	0.03%
2021/02/17	12	18.88	19	19.11	19.25	-7	14,352	-0.05%
2021/02/04	0	0.00	13	18.66	18.60	-13	14,728	-0.09%
2021/02/03	8	18.71	0	0.00	18.10	8	14,892	0.05%
2021/02/02	0	0.00	0.7	18.20	18.30	-0.7	15,281	0.00%
2021/01/26	5	19.00	0	0.00	18.80	5	16,971	0.03%
2021/01/25	0	0.00	5.2	19.15	19.25	-5.2	17,313	-0.03%
2021/01/22	6	19.10	5	19.12	19.20	1	17,522	0.01%
2021/01/21	2	17.50	0	0.00	18.10	2	17,231	0.01%
2021/01/20	7	17.57	14	17.79	17.35	-7	17,754	-0.04%
2021/01/19	109	18.52	109	18.59	18.35	0	18,033	0.00%	大買/大賣/
2021/01/18	2	18.00	0	0.00	18.00	2	18,167	0.01%
2021/01/15	4	18.13	6	18.03	17.85	-2	18,560	-0.01%
2021/01/14	6	18.63	1	18.65	18.65	5	18,778	0.03%
2021/01/13	0	0.00	13	18.75	18.70	-13	18,975	-0.07%
2021/01/12	1	18.70	0	0.00	18.60	1	19,213	0.01%
2021/01/08	9	18.92	20	18.90	18.90	-11	20,718	-0.05%
2021/01/07	15	19.46	5	19.45	19.45	10	22,688	0.04%
2021/01/06	7	18.82	101	18.92	18.70	-94	24,370	-0.39%	大賣/
2021/01/05	17	19.48	10	19.55	19.45	7	25,785	0.03%
2021/01/04	6	19.79	1	19.70	19.70	5	27,448	0.02%
2020/12/31	20	20.10	11	20.15	20.10	9	28,462	0.03%
2020/12/30	0	0.00	14	20.30	20.30	-14	28,741	-0.05%
2020/12/29	38	20.73	10	20.53	20.45	28	29,676	0.09%
2020/12/28	6	20.11	9.5	20.19	20.15	-3.5	29,606	-0.01%
2020/12/25	1	20.20	29	20.22	20.20	-28	29,736	-0.09%
2020/12/24	17	20.28	4	20.28	20.05	13	30,004	0.04%
2020/12/23	19	20.32	22	20.27	20.20	-3	30,378	-0.01%
2020/12/22	9	20.41	19	19.73	19.60	-10	30,648	-0.03%
2020/12/21	13	20.33	0	0.00	20.35	13	30,718	0.04%
2020/12/18	9	19.88	6	19.97	19.80	3	30,755	0.01%
2020/12/17	6	19.70	4	19.75	19.75	2	30,826	0.01%
2020/12/16	1	19.95	11	20.19	19.95	-10	30,903	-0.03%
2020/12/15	17	20.05	40	19.82	19.70	-23	31,315	-0.07%
2020/12/14	3	19.80	3	19.65	20.30	0	31,321	0.00%
2020/12/11	44	20.18	23	20.07	20.05	21	31,531	0.07%
2020/12/10	11	20.96	0	0.00	20.50	11	32,173	0.03%
2020/12/09	9	20.66	10	20.77	20.55	-1	32,638	0.00%
2020/12/08	9	21.14	15	21.22	20.95	-6	34,293	-0.02%
2020/12/07	12	20.94	10	21.10	20.85	2	34,691	0.01%
2020/12/04	1	20.60	17	20.69	20.65	-16	35,454	-0.05%
2020/12/03	16	20.52	0	0.00	20.60	16	36,695	0.04%
2020/12/02	7	20.56	97	20.60	20.60	-90	37,887	-0.24%
2020/12/01	16	21.00	6	21.09	20.85	10	38,339	0.03%
2020/11/30	26	21.42	60	21.44	21.35	-34	38,761	-0.09%
2020/11/27	105	20.43	27.1	20.47	20.80	77.9	38,628	0.20%	大買/
2020/11/26	8	20.03	14	20.11	19.85	-6	38,010	-0.02%
2020/11/25	31.2	20.09	56.2	19.91	19.90	-25.1	38,502	-0.07%
2020/11/24	0.3	19.40	12	19.30	19.45	-11.7	38,115	-0.03%
2020/11/23	12	19.19	7	19.27	19.15	5	38,060	0.01%
2020/11/20	27	19.00	0	0.00	19.00	27	38,056	0.07%
2020/11/19	29	19.15	10	19.19	19.20	19	38,234	0.05%
2020/11/18	4	18.88	0	0.00	18.85	4	38,335	0.01%
2020/11/17	10	19.00	6	19.13	18.90	4	38,556	0.01%
2020/11/16	2.3	18.90	2	18.93	18.85	0.3	38,716	0.00%
2020/11/13	1	19.10	2	19.15	19.35	-1	39,033	0.00%
2020/11/12	7	18.76	12	18.80	18.70	-5	39,568	-0.01%
2020/11/11	4	19.24	15	19.25	19.20	-11	39,631	-0.03%
2020/11/10	9	19.53	14	19.63	19.20	-5	39,666	-0.01%
2020/11/09	22	20.21	1	20.15	20.10	21	39,412	0.05%
2020/11/06	4	20.31	0	0.00	20.15	4	39,594	0.01%
2020/11/05	0	0.00	52	20.36	20.45	-52	40,590	-0.13%
2020/11/04	1	20.10	0	0.00	20.05	1	40,637	0.00%
2020/11/03	4	20.56	2	20.60	20.45	2	41,046	0.00%
2020/11/02	8	19.69	4	19.83	19.95	4	40,889	0.01%
2020/10/30	4	20.60	3	20.52	20.10	1	40,665	0.00%
2020/10/29	16	20.51	15	20.45	20.60	1	41,076	0.00%
2020/10/28	80	21.20	65	20.77	20.60	15	41,354	0.04%
2020/10/27	107	20.94	89	20.61	20.45	18	40,705	0.04%	大買/
2020/10/26	4	20.75	5	20.65	20.60	-1	40,295	0.00%
2020/10/23	8	20.89	29	21.02	20.85	-21	40,027	-0.05%
2020/10/22	12	20.49	10	20.70	20.60	2	39,509	0.01%
2020/10/21	9	20.71	15	20.82	20.55	-6	39,134	-0.02%
2020/10/20	13	20.89	24	20.71	20.85	-11	38,902	-0.03%
2020/10/19	28	20.89	36	20.84	21.10	-8	38,609	-0.02%
2020/10/16	136	21.22	69	20.90	20.60	67	37,892	0.18%	大買/
2020/10/15	108	21.55	71	21.74	21.85	37	37,047	0.10%	大買/
2020/10/14	69	21.37	132.4	21.33	21.00	-63.4	34,946	-0.18%	大賣/
2020/10/13	177	20.09	95	20.04	20.00	82	32,964	0.25%	大買/
2020/10/12	126	19.83	87	19.93	20.45	39	31,353	0.12%	大買/
2020/10/08	98	18.41	70	18.36	18.60	28	29,686	0.09%
2020/10/07	12.8	17.85	14	17.92	17.85	-1.2	28,511	0.00%
2020/10/06	46	18.04	58	18.03	17.80	-12	28,220	-0.04%
2020/10/05	12	17.32	7	17.26	17.55	5	27,286	0.02%
2020/09/30	1	16.85	0	0.00	17.10	1	27,209	0.00%
2020/09/29	8	17.13	1	17.50	16.80	7	27,101	0.03%
2020/09/28	13	16.66	20	16.96	17.00	-7	26,757	-0.03%
2020/09/25	3	15.72	7	16.88	16.10	-4	26,283	-0.02%
2020/09/24	3	16.85	20	16.85	16.75	-17	25,687	-0.07%
2020/09/23	2	17.05	4	16.98	17.05	-2	25,407	-0.01%
2020/09/22	27	16.79	6	16.39	16.85	21	25,149	0.08%
2020/09/21	1	16.90	7	16.95	16.85	-6	25,138	-0.02%
2020/09/18	1	17.10	30	17.30	17.00	-29	24,931	-0.12%
2020/09/17	11	16.85	4	16.95	17.00	7	24,366	0.03%
2020/09/16	10	16.95	2	16.75	17.05	8	24,148	0.03%
2020/09/15	16.1	17.24	15	17.35	17.00	1.1	23,753	0.00%
2020/09/14	14	16.72	19	16.84	16.60	-5	22,933	-0.02%
2020/09/11	164	17.73	218	17.47	17.45	-54	22,205	-0.24%	大買/大賣/
2020/09/10	109	16.82	57	16.82	17.05	52	20,392	0.25%	大買/
2020/09/09	30	16.77	36	16.73	16.80	-6	19,644	-0.03%
2020/09/08	56	16.61	39	16.66	16.05	17	18,507	0.09%
2020/09/07	17	16.49	52.4	16.67	16.90	-35.4	17,118	-0.21%
2020/09/04	30	15.54	70	15.50	15.40	-40	15,736	-0.25%
2020/09/03	105	15.43	30	15.41	15.55	75	15,095	0.50%	大買/
2020/09/02	4	15.06	4	15.00	15.15	0	14,301	0.00%
2020/09/01	5	14.75	32	14.70	14.65	-27	13,840	-0.20%
2020/08/31	27	15.01	63	14.97	14.95	-36	13,480	-0.27%
2020/08/28	1	14.55	41	14.55	14.45	-40	12,728	-0.31%
2020/08/27	17	14.46	1	14.65	14.35	16	12,568	0.13%
2020/08/26	9	14.59	27	14.69	14.60	-18	12,399	-0.15%
2020/08/25	25	14.70	46	14.63	14.60	-21	12,238	-0.17%
2020/08/24	10	14.40	11	14.34	14.55	-1	11,913	-0.01%
2020/08/21	40	14.55	19	14.36	14.40	21	11,655	0.18%
2020/08/20	13	13.77	30	13.77	13.90	-17	11,333	-0.15%
2020/08/19	40	14.98	37	14.79	14.35	3	10,965	0.03%
2020/08/18	43	14.78	484.2	14.65	14.85	-441.2	10,457	-4.22%	大賣/鉅額交易
2020/08/17	49	14.28	25	14.47	14.40	24	9,697	0.25%
2020/08/14	12	13.95	23	13.98	13.90	-11	9,298	-0.12%
2020/08/13	48	13.92	11	13.87	13.70	37	9,005	0.41%
2020/08/12	37.9	14.13	57	14.22	14.10	-19.1	8,795	-0.22%
2020/08/11	488.3	14.80	79	14.49	14.20	409.3	8,377	4.89%	大買/鉅額交易
2020/08/10	14	14.93	455	14.94	15.05	-441	7,094	-6.22%	大賣/鉅額交易
2020/08/07	619	13.55	47	13.70	13.70	572	6,479	8.83%	大買/鉅額交易
2020/08/06	45	12.96	94	12.97	13.10	-49	5,856	-0.84%
2020/08/05	22	12.81	40	12.85	12.90	-18	5,551	-0.32%
2020/08/04	96	12.89	10	13.20	12.85	86	5,409	1.59%
2020/08/03	12	12.27	12.2	11.96	12.30	-0.2	4,639	0.00%
2020/07/31	5	11.15	0	0.00	11.20	5	4,074	0.12%
2020/07/30	3	11.10	5	11.15	11.10	-2	4,377	-0.05%
2020/07/29	2	10.80	0	0.00	10.90	2	4,512	0.04%
2020/07/28	1	10.75	2	10.75	10.75	-1	4,506	-0.02%
2020/07/27	4	11.10	5	10.95	10.95	-1	4,503	-0.02%
2020/07/24	1	10.95	0	0.00	10.95	1	4,486	0.02%
2020/07/22	2	11.30	0	0.00	11.15	2	4,464	0.04%
2020/07/17	2	11.05	0	0.00	10.95	2	4,381	0.05%
2020/07/16	1	11.20	0	0.00	11.15	1	4,364	0.02%
2020/07/15	2	11.23	0	0.00	11.25	2	4,316	0.05%
2020/07/10	1	11.30	1	11.30	11.20	0	4,071	0.00%
2020/07/09	61	11.35	60	11.45	11.70	1	3,952	0.03%
2020/06/30	25	10.71	28	10.92	10.85	-3	3,416	-0.09%
2020/06/23	1	10.45	0	0.00	10.55	1	3,235	0.03%
2020/06/18	2	10.50	0	0.00	10.60	2	3,249	0.06%
2020/06/17	0	0.00	7	10.90	10.65	-7	3,227	-0.22%
2020/06/12	3	10.22	0	0.00	10.25	3	3,202	0.09%
2020/06/11	1	10.40	0	0.00	10.40	1	3,232	0.03%
2020/06/09	0	0.00	4	11.00	10.90	-4	3,259	-0.12%
2020/06/03	1	10.75	0	0.00	10.90	1	3,353	0.03%
2020/06/02	2	10.68	0	0.00	10.70	2	3,320	0.06%
2020/06/01	0	0.00	1	10.80	10.85	-1	3,313	-0.03%
2020/05/28	0	0.00	1	10.80	10.75	-1	3,320	-0.03%
2020/05/27	1	10.60	0	0.00	10.60	1	3,257	0.03%
2020/05/25	51.5	10.54	50	10.75	10.70	1.5	3,271	0.04%
2020/05/22	3	10.37	5	10.35	10.30	-2	3,226	-0.06%
2020/05/18	10	10.80	0	0.00	10.75	10	3,178	0.31%
2020/05/12	0	0.00	2	10.70	10.65	-2	2,986	-0.07%
2020/05/07	1	10.40	0	0.00	10.65	1	2,927	0.03%
2020/05/06	47	11.07	0	0.00	10.60	47	2,909	1.62%
2020/03/26	0	0.00	2	8.18	8.20	-2	3,430	-0.06%
2020/02/26	0	0.00	2	10.40	10.40	-2	2,909	-0.07%
2020/02/25	0	0.00	0	10.50	10.40	0	2,989	0.00%
2020/02/06	0	0.00	16.6	11.10	11.05	-16.6	2,909	-0.57%
2020/01/31	3	11.35	0	0.00	11.25	3	2,950	0.10%
2020/01/30	0	0.00	5	11.05	11.05	-5	2,920	-0.17%
2020/01/16	0	0.00	3	11.85	12.00	-3	2,755	-0.11%
2020/01/13	2	11.70	4	11.75	11.85	-2	2,536	-0.08%
2020/01/03	2	11.55	0	0.00	11.50	2	2,340	0.09%
2020/01/02	0.5	11.40	5	11.45	11.50	-4.5	2,340	-0.19%
2019/12/30	0	0.00	10	11.40	11.40	-10	2,244	-0.45%
2019/12/27	50	11.15	50	11.24	11.25	0	2,164	0.00%
2019/12/17	0	0.00	2	10.55	10.60	-2	1,645	-0.12%
2019/12/10	0	0.00	0	10.50	10.55	0	1,774	0.00%
2019/11/22	10	10.78	0	0.00	10.70	10	1,809	0.55%
2019/11/21	3	10.50	0	0.00	10.60	3	1,724	0.17%
2019/11/20	0	0.00	1	10.60	10.55	-1	1,773	-0.06%
2019/11/18	3	10.60	0	0.00	10.60	3	1,810	0.17%
2019/11/15	4	10.63	0	0.00	10.65	4	1,808	0.22%
2019/11/14	0	0.00	10	10.65	10.65	-10	1,805	-0.55%
2019/11/07	4	10.63	9	10.60	10.60	-5	1,753	-0.29%
2019/11/06	2	10.60	0	0.00	10.65	2	1,746	0.11%
2019/11/05	5	10.80	4	10.78	10.65	1	1,725	0.06%
2019/10/31	9	10.73	4	10.75	10.65	5	1,739	0.29%
2019/10/25	0	0.00	5	10.55	10.60	-5	1,601	-0.31%
2019/10/24	0	0.00	0	10.55	10.50	0	1,620	0.00%
2019/10/22	0	0.00	0.4	10.60	10.55	-0.4	1,641	-0.02%
2019/10/21	0	0.00	0.6	10.60	10.60	-0.6	1,708	-0.03%
2019/10/18	4	10.63	0	0.00	10.40	4	1,743	0.23%
2019/10/16	0	0.00	4	10.75	10.65	-4	1,764	-0.23%
2019/10/15	4	10.50	2	10.55	10.55	2	1,803	0.11%
2019/10/08	10	10.80	10	10.85	10.50	0	1,881	0.00%
2019/09/23	30	10.90	30	10.95	10.90	0	1,941	0.00%
2019/09/16	0	0.00	10	10.55	10.50	-10	1,834	-0.55%
2019/09/04	2	10.65	0	0.00	10.60	2	1,840	0.11%
2019/08/30	0	0.00	10	10.00	10.00	-10	1,827	-0.55%
2019/08/29	0	0.00	1	10.00	10.00	-1	1,956	-0.05%
2019/08/28	0	0.00	1	10.00	10.00	-1	2,070	-0.05%
2019/08/27	1	10.00	0	0.00	10.00	1	2,111	0.05%
2019/08/23	1	10.00	8	10.07	10.05	-7	2,175	-0.32%
2019/08/22	3	10.08	0	0.00	10.05	3	2,138	0.14%
2019/08/21	7	10.08	0	0.00	10.10	7	2,137	0.33%
2019/08/20	10	10.20	0	0.00	10.10	10	2,182	0.46%
2019/08/19	0	0.00	1	10.10	10.10	-1	2,218	-0.05%
2019/08/14	2	10.05	1	10.05	10.00	1	2,387	0.04%
2019/08/13	5	10.10	0	0.00	10.05	5	2,434	0.21%
2019/08/12	5	10.10	0	0.00	10.10	5	2,436	0.21%
2019/08/06	1	9.98	0	0.00	10.10	1	2,453	0.04%
2019/07/22	1	11.25	0	0.00	11.15	1	2,425	0.04%
2019/07/17	1	11.40	0	0.00	11.35	1	2,458	0.04%
2019/06/06	0	0.00	2	11.35	11.35	-2	2,861	-0.07%
2019/06/05	0	0.00	31	11.70	11.50	-31	2,834	-1.09%
2019/06/04	50	11.50	82	11.56	11.40	-32	2,734	-1.17%
2019/06/03	63	11.38	0	0.00	11.40	63	2,631	2.39%
2019/05/30	0	0.00	5	11.15	11.25	-5	2,539	-0.20%
2019/05/24	0	0.00	2	11.20	11.25	-2	2,488	-0.08%
2019/05/22	0	0.00	5	11.25	11.20	-5	2,452	-0.20%
2019/05/21	15	11.35	95	11.16	11.20	-80	2,449	-3.27%
2019/05/20	90	11.07	0	0.00	11.10	90	2,402	3.75%
2019/05/17	1	10.70	1	10.70	10.70	0	2,371	0.00%
2019/05/15	4	10.78	0	0.00	10.75	4	2,534	0.16%
2019/05/10	0	0.00	3	10.95	10.75	-3	2,876	-0.10%
2019/05/06	0	0.00	1	11.10	11.10	-1	2,869	-0.03%
2019/05/03	71	11.32	120	11.31	11.20	-49	2,934	-1.67%	大賣/
2019/05/02	5	11.00	0	0.00	10.95	5	2,825	0.18%
2019/04/30	2	10.80	5	10.80	10.90	-3	2,817	-0.11%
2019/04/24	110	11.14	60	11.15	10.95	50	2,826	1.77%	大買/
2019/04/17	0	0.00	6	10.66	10.75	-6	2,699	-0.22%
2019/04/08	1	11.15	0	0.00	11.15	1	2,669	0.04%
2019/04/01	0	0.00	10	11.10	11.10	-10	2,753	-0.36%
2019/03/21	0	0.00	20	11.75	11.55	-20	2,866	-0.70%
2019/03/19	0	0.00	13	11.57	11.60	-13	2,792	-0.47%
2019/03/12	63	11.15	113	11.26	11.25	-50	2,645	-1.89%	大賣/
2019/03/07	1	11.05	0	0.00	11.00	1	2,658	0.04%
2019/03/06	2	11.00	0	0.00	11.00	2	2,722	0.07%
2019/02/25	1	11.00	11	11.00	10.95	-10	2,808	-0.36%
2019/02/19	10	11.20	0	0.00	11.00	10	2,818	0.35%
2019/02/15	50	11.10	0	0.00	10.95	50	2,854	1.75%
2019/02/14	1	11.00	3	11.05	11.25	-2	2,748	-0.07%
2019/02/12	45	10.94	46	10.68	11.25	-1	2,610	-0.04%
2019/02/11	0	0.00	3	10.25	10.30	-3	2,373	-0.13%
2019/01/30	5	10.20	5	10.35	10.15	0	2,352	0.00%
2019/01/28	0	0.00	5	10.15	10.15	-5	2,373	-0.21%
2019/01/24	5	10.20	5	10.30	10.20	0	2,450	0.00%
2019/01/23	0	0.00	10	10.00	9.97	-10	2,388	-0.42%
2019/01/22	10	9.89	0	0.00	9.87	10	2,425	0.41%
2019/01/21	10	9.94	5	9.96	9.86	5	2,468	0.20%
2019/01/10	5	10.30	5	10.30	10.10	0	2,675	0.00%
2019/01/03	0	0.00	32	9.99	9.91	-32	2,791	-1.15%
2019/01/02	1	10.10	0	0.00	10.05	1	2,798	0.04%
2018/12/25	5	10.30	0	0.00	10.30	5	3,263	0.15%
2018/12/22	5	10.70	10	10.83	10.70	-5	3,335	-0.15%
2018/12/12	15	10.67	5	10.60	10.70	10	3,992	0.25%
2018/12/06	5	10.50	0	0.00	10.45	5	4,191	0.12%
2018/12/04	0	0.00	5	11.15	11.05	-5	4,217	-0.12%
2018/12/03	2	11.05	5	11.10	11.15	-3	4,232	-0.07%
2018/11/30	5	10.80	0.5	10.85	10.80	4.5	4,168	0.11%
2018/11/29	0	0.00	2	11.05	11.00	-2	4,141	-0.05%
2018/11/27	2	10.90	0	0.00	10.95	2	4,045	0.05%
2018/11/19	3	11.20	0	0.00	11.25	3	4,012	0.07%
2018/11/16	2.5	11.24	0	0.00	11.20	2.5	4,128	0.06%
2018/11/14	0	0.00	10	11.30	11.45	-10	4,121	-0.24%
2018/11/12	5	11.10	0	0.00	11.10	5	4,080	0.12%
2018/11/06	0	0.00	4	11.25	11.25	-4	4,254	-0.09%
2018/10/29	15	10.49	11	10.53	10.35	4	4,302	0.09%
2018/10/26	3	10.20	0	0.00	10.45	3	4,278	0.07%
2018/10/25	4	10.90	0	0.00	10.80	4	4,239	0.09%
2018/10/24	2	11.25	10	11.50	11.40	-8	4,206	-0.19%
2018/10/23	2	11.50	1	11.60	11.50	1	4,219	0.02%
2018/10/19	15	11.52	15	11.52	11.65	0	4,255	0.00%
2018/10/18	3	11.85	0	0.00	11.70	3	4,300	0.07%
2018/10/16	0	12.00	0	0.00	12.00	0	4,299	0.00%
2018/10/12	0	0.00	5	11.80	11.90	-5	4,382	-0.11%
2018/10/11	9	11.50	7	11.57	11.45	2	4,484	0.04%
2018/10/05	0	0.00	5	12.82	12.70	-5	4,527	-0.11%
2018/10/04	6	13.20	2	13.28	13.30	4	4,519	0.09%
2018/10/03	62	13.61	117	13.58	13.35	-55	4,496	-1.22%	大賣/
2018/10/01	68	13.30	11	13.24	13.25	57	4,246	1.34%
2018/09/28	0	0.00	5	12.95	12.95	-5	4,241	-0.12%
2018/09/27	4	12.95	0	0.00	12.90	4	4,202	0.10%
2018/09/26	5	13.45	6	13.20	13.15	-1	4,190	-0.02%
2018/09/25	2	13.00	12	13.13	13.15	-10	4,146	-0.24%
2018/09/21	0	0.00	1	12.65	12.70	-1	3,916	-0.03%
2018/09/19	1	12.70	0	0.00	12.65	1	3,943	0.03%
2018/09/18	10	12.50	19	12.62	12.40	-9	3,965	-0.23%
2018/09/17	55	12.28	58	12.33	12.50	-3	3,943	-0.08%
2018/09/14	2	11.90	1	11.95	12.05	1	3,935	0.03%
2018/09/12	1	11.85	5	11.75	11.85	-4	3,979	-0.10%
2018/09/10	4	11.44	0	0.00	11.10	4	4,209	0.10%
2018/09/07	3	11.75	1	12.05	11.75	2	4,251	0.05%
2018/09/05	1	12.15	0	0.00	12.25	1	5,331	0.02%
2018/08/31	1	12.25	2	12.25	12.35	-1	5,567	-0.02%
2018/08/30	5	12.46	2	12.40	12.25	3	5,679	0.05%
2018/08/23	2	12.80	0	0.00	12.70	2	6,664	0.03%
2018/08/21	1	11.90	10	11.80	12.00	-9	7,264	-0.12%
2018/08/17	0	0.00	15	12.32	12.15	-15	7,361	-0.20%
2018/08/16	0	0.00	2	12.20	12.25	-2	7,527	-0.03%
2018/08/10	4	13.25	10	13.10	13.10	-6	7,667	-0.08%
2018/08/09	0	0.00	1	13.70	13.70	-1	7,618	-0.01%
2018/08/08	1	14.00	0	0.00	13.75	1	7,762	0.01%
2018/08/06	0	0.00	18	13.65	13.75	-18	8,237	-0.22%
2018/08/02	0	0.00	7	13.63	13.55	-7	8,652	-0.08%
2018/08/01	0	0.00	1	13.80	13.75	-1	8,977	-0.01%
2018/07/30	1	13.70	0	0.00	13.65	1	9,151	0.01%
2018/07/26	2	13.68	1	13.70	13.55	1	9,606	0.01%
2018/07/25	13	13.68	5.4	13.71	13.75	7.6	10,127	0.08%
2018/07/24	2	13.30	1	13.40	13.45	1	10,561	0.01%
2018/07/23	0	0.00	5	13.25	13.25	-5	10,813	-0.05%
2018/07/19	0	0.00	22	13.85	13.85	-22	11,552	-0.19%
2018/07/18	13	13.97	0	0.00	13.85	13	11,902	0.11%
2018/07/17	5	13.70	30	13.75	13.80	-25	11,997	-0.21%
2018/07/16	30	13.65	1	13.45	13.45	29	12,675	0.23%
2018/07/12	2	13.45	0	0.00	13.35	2	13,655	0.01%
2018/07/04	0	0.00	5	13.10	13.05	-5	17,463	-0.03%
2018/07/02	0	0.00	5	13.50	13.50	-5	20,309	-0.02%
2018/06/27	3	13.95	17	13.90	13.90	-14	22,255	-0.06%
2018/06/26	0	0.00	5	13.60	13.60	-5	23,205	-0.02%
2018/06/25	6	14.18	2	14.05	14.05	4	23,961	0.02%
2018/06/22	3	14.15	0	0.00	14.15	3	24,878	0.01%
2018/06/20	0	0.00	10	14.60	14.35	-10	24,904	-0.04%
2018/06/19	6	14.73	1	14.90	14.55	5	24,906	0.02%
2018/06/15	7	14.44	6	14.47	14.55	1	24,923	0.00%
2018/06/14	9	14.81	10	14.87	14.45	-1	24,848	0.00%
2018/06/13	114	14.59	62	14.65	14.70	52	24,440	0.21%	大買/
2018/06/12	0	0.00	9	14.16	14.10	-9	23,812	-0.04%
2018/06/11	1	14.40	13	14.22	14.20	-12	23,741	-0.05%
2018/06/08	2	14.30	10	14.25	14.25	-8	23,712	-0.03%
2018/06/07	6	14.68	0	0.00	14.35	6	23,684	0.03%
2018/06/06	19	14.65	4	14.73	14.55	15	23,629	0.06%
2018/06/05	17	14.84	8	14.77	14.55	9	23,579	0.04%
2018/06/04	102	15.04	78	15.07	14.90	24	23,514	0.10%	大買/
2018/06/01	29	14.91	18	14.66	14.80	11	23,306	0.05%
2018/05/31	8	15.30	21	15.10	14.55	-13	23,221	-0.06%
2018/05/30	52	14.93	72	14.53	14.90	-20	23,023	-0.09%
2018/05/29	78	14.13	34	14.16	14.10	44	22,535	0.20%
2018/05/28	1	13.95	28	14.00	13.90	-27	22,576	-0.12%
2018/05/25	0	0.00	1.2	14.06	14.10	-1.2	22,941	-0.01%
2018/05/24	20	14.30	22	14.38	14.20	-2	22,970	-0.01%
2018/05/23	1	13.95	10	14.05	13.95	-9	23,027	-0.04%
2018/05/22	30	14.30	0	0.00	14.10	30	22,983	0.13%
2018/05/18	0	0.00	25	14.08	14.10	-25	23,043	-0.11%
2018/05/16	25	14.58	2	14.55	14.50	23	23,085	0.10%
2018/05/15	14	14.58	18	14.56	14.70	-4	23,051	-0.02%
2018/05/14	1	13.95	3	14.05	14.00	-2	22,841	-0.01%
2018/05/11	0	0.00	57	14.40	14.20	-57	22,794	-0.25%
2018/05/10	6	14.14	14	14.46	14.05	-8	22,677	-0.04%
2018/05/09	13	14.57	4	14.20	14.55	9	22,549	0.04%
2018/05/08	6	14.15	22	14.06	13.80	-16	22,331	-0.07%
2018/05/07	4	14.19	3	14.27	14.20	1	22,303	0.00%
2018/05/04	13	14.40	41	14.46	14.40	-28	22,270	-0.13%
2018/05/03	32	14.25	2	14.28	14.10	30	22,104	0.14%
2018/05/02	1	14.95	10	14.60	14.80	-9	22,036	-0.04%
2018/04/30	2	15.25	32	15.48	15.80	-30	21,551	-0.14%
2018/04/27	30	14.60	40	14.73	14.95	-10	21,151	-0.05%
2018/04/26	32	15.26	15	15.06	14.75	17	21,133	0.08%
2018/04/25	13	15.52	6	15.40	15.70	7	20,731	0.03%
2018/04/24	43	15.94	110	15.84	15.15	-67	20,593	-0.33%	大賣/
2018/04/23	22	16.35	0	0.00	16.10	22	20,318	0.11%
2018/04/20	12	16.70	97	16.64	16.40	-85	20,316	-0.42%
2018/04/19	174	16.69	56	16.52	16.45	118	20,016	0.59%	大買/鉅額交易
2018/04/18	32	16.26	5	16.27	16.10	27	20,022	0.13%
2018/04/17	14	16.16	80	16.27	16.00	-66	21,850	-0.30%
2018/04/16	58	16.26	67	15.96	16.10	-9	22,218	-0.04%
2018/04/13	14	16.00	13	16.22	15.90	1	22,585	0.00%
2018/04/12	37.3	16.10	38	16.02	15.95	-0.7	22,255	0.00%
2018/04/11	45.3	16.51	48	16.38	16.65	-2.7	21,929	-0.01%
2018/04/10	153	16.73	207	16.73	16.15	-54	21,196	-0.25%	大買/大賣/
2018/04/09	38	17.41	15	17.72	17.90	23	19,983	0.12%
2018/04/03	94	16.23	73	16.11	16.70	21	18,537	0.11%
2018/04/02	23	15.75	197	15.72	15.55	-174	17,694	-0.98%	大賣/鉅額交易
2018/03/31	15	15.24	22	15.14	15.10	-7	17,151	-0.04%
2018/03/30	148	15.69	86	15.66	15.25	62	16,948	0.37%	大買/
2018/03/29	101.4	15.10	325	14.87	15.00	-223.6	15,991	-1.40%	大買/大賣/鉅額交易
2018/03/28	132	14.30	36	14.49	14.10	96	15,053	0.64%	大買/
2018/03/27	58	13.68	115	14.14	14.10	-57	14,266	-0.40%	大賣/
2018/03/26	73	13.13	0	0.00	13.10	73	13,432	0.54%
2018/03/23	10	12.70	1	12.85	12.85	9	13,663	0.07%
2018/03/22	60	13.48	5	13.30	13.05	55	14,101	0.39%
2018/03/21	95	13.53	0	0.00	13.45	95	14,098	0.67%
2018/03/15	3	12.95	0	0.00	12.95	3	14,596	0.02%
2018/03/13	5	13.14	2	13.00	13.00	3	15,727	0.02%
2018/03/12	0	0.00	16	12.90	12.85	-16	16,159	-0.10%
2018/03/08	10	13.23	1	13.30	13.20	9	17,110	0.05%
2018/03/07	0	0.00	5	13.25	13.05	-5	17,678	-0.03%
2018/03/06	9	13.67	0	0.00	13.50	9	18,586	0.05%
2018/03/05	30	14.05	0	0.00	13.55	30	19,631	0.15%
2018/03/02	3	14.00	5	13.85	13.90	-2	20,530	-0.01%
2018/03/01	15	13.88	0	0.00	14.00	15	21,225	0.07%
2018/02/27	8	14.23	23	14.04	14.00	-15	21,425	-0.07%
2018/02/26	17	13.59	10	13.65	13.55	7	21,188	0.03%
2018/02/23	19	13.52	16	13.58	13.70	3	21,268	0.01%
2018/02/22	10	13.00	0	0.00	12.95	10	21,431	0.05%
2018/02/21	10	13.01	0	0.00	13.00	10	21,854	0.05%
2018/02/12	1	12.70	0	0.00	12.60	1	21,895	0.00%
2018/02/09	0	0.00	10.3	11.09	12.40	-10.3	22,394	-0.05%
2018/02/07	15	12.33	1	12.60	12.50	14	22,386	0.06%
2018/02/06	0	0.00	30	12.65	11.80	-30	22,465	-0.13%
2018/02/05	31	13.09	10	12.95	13.05	21	22,689	0.09%
2018/01/31	37	13.00	0	0.00	13.30	37	23,942	0.15%
2018/01/30	0	0.00	11	13.45	13.15	-11	23,941	-0.05%
2018/01/26	13	13.67	0	0.00	13.60	13	23,907	0.05%
2018/01/24	10	13.60	1	13.55	13.60	9	23,884	0.04%
2018/01/23	0	0.00	17	13.80	13.75	-17	23,935	-0.07%
2018/01/22	7	13.61	105	13.69	13.65	-98	24,033	-0.41%	大賣/
2018/01/19	3	14.05	12	14.02	14.15	-9	24,310	-0.04%
2018/01/18	3	14.30	0	0.00	14.00	3	24,664	0.01%
2018/01/17	2	14.30	2	14.45	14.25	0	24,934	0.00%
2018/01/16	7	14.08	1.3	14.54	14.55	5.7	24,889	0.02%
2018/01/15	14	14.65	21	14.66	14.20	-7	24,884	-0.03%
2018/01/12	26	15.18	17	15.18	14.85	9	24,415	0.04%
2018/01/11	228	15.53	138	15.22	14.80	90	23,839	0.38%	大買/大賣/
2018/01/10	55	14.93	34	14.60	15.00	21	21,688	0.10%
2018/01/09	149	14.05	58	13.98	14.25	91	20,880	0.44%	大買/
2018/01/08	11	13.61	11	13.66	13.60	0	20,377	0.00%
2018/01/05	4	13.60	0	0.00	13.55	4	20,271	0.02%
2018/01/04	6	13.80	1	13.85	13.65	5	20,210	0.02%
2018/01/03	1	13.70	3	13.80	13.70	-2	20,244	-0.01%
2018/01/02	2	14.03	0	0.00	13.75	2	20,170	0.01%