亞力 (1514)-富邦-嘉義券商分點個股進出

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
135.0
漲跌
▼15.0
漲幅
-10.00%
成交量
31,269張
產業
上市電機機械類股
474人加入追蹤

立即追蹤
本地時間:14:30

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

亞力 (1514)籌碼相關－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	236.5	139.85	202.1	138.68	135.00	34.4	30,190	0.11%	大買/大賣/
2024/05/02	56	149.47	20	150.20	150.00	36	29,825	0.12%
2024/04/30	81.1	146.20	106	146.12	146.00	-25	30,041	-0.08%	大賣/
2024/04/29	69	150.12	44	151.39	150.50	25	30,525	0.08%
2024/04/26	18.2	156.16	16	156.19	156.50	2.2	30,824	0.01%
2024/04/25	73	157.86	128	156.68	157.50	-55	31,015	-0.18%	大賣/
2024/04/24	49	158.00	4	155.78	161.00	45	31,133	0.14%
2024/04/23	3	155.50	6.7	152.74	155.00	-3.7	31,268	-0.01%
2024/04/22	8.6	156.52	57	161.52	151.50	-48.4	31,429	-0.15%
2024/04/19	37	159.97	34.1	170.93	165.00	2.9	32,066	0.01%
2024/04/18	29	173.17	56.2	176.23	175.00	-27.2	32,299	-0.08%
2024/04/17	274.1	177.26	265	177.28	181.50	9.1	32,508	0.03%	大買/大賣/
2024/04/16	246.6	162.48	384.1	164.42	167.50	-137.5	32,805	-0.42%	大買/大賣/鉅額交易
2024/04/15	1,586	173.07	1,526.6	173.54	175.00	59.4	32,993	0.18%	大買/大賣/
2024/04/12	894.4	163.23	947.3	162.13	168.00	-52.9	31,516	-0.17%	大買/大賣/
2024/04/11	1,592.1	148.71	1,492.6	149.41	153.00	99.4	30,044	0.33%	大買/大賣/
2024/04/10	1,812.1	134.94	1,986.6	135.31	140.50	-174.5	28,650	-0.61%	大買/大賣/鉅額交易
2024/04/09	433.2	126.89	241.2	127.05	128.00	192.1	27,254	0.70%	大買/大賣/鉅額交易
2024/04/08	295.1	115.19	306.1	115.21	116.50	-11	27,036	-0.04%	大買/大賣/
2024/04/03	3.1	106.34	10	106.55	106.00	-6.9	27,170	-0.03%
2024/04/02	14.1	108.35	15.1	107.41	108.50	-1	28,124	0.00%
2024/04/01	12.1	110.37	11.2	110.28	109.00	0.9	28,091	0.00%
2024/03/29	5.3	109.91	8.2	109.60	110.00	-2.9	28,113	-0.01%
2024/03/28	28	109.84	40	110.24	109.50	-12	28,310	-0.04%
2024/03/27	241.2	110.11	233	111.18	111.00	8.2	28,193	0.03%	大買/大賣/
2024/03/26	583.6	115.04	578	115.23	114.00	5.6	27,843	0.02%	大買/大賣/
2024/03/25	353	115.60	316.6	115.64	114.50	36.4	27,172	0.13%	大買/大賣/
2024/03/22	180	112.51	228	113.18	112.50	-48	27,058	-0.18%	大買/大賣/
2024/03/21	301	113.91	272.5	114.23	113.50	28.5	27,000	0.11%	大買/大賣/
2024/03/20	80.5	108.71	101.6	109.15	109.00	-21.1	27,112	-0.08%	大賣/
2024/03/19	43.2	111.42	66.4	111.62	111.50	-23.2	27,357	-0.08%
2024/03/18	274	110.18	229.8	110.52	111.50	44.2	27,463	0.16%	大買/大賣/
2024/03/15	9	106.28	11.3	106.24	107.00	-2.3	27,651	-0.01%
2024/03/14	89.4	106.43	83	106.43	106.50	6.4	28,073	0.02%
2024/03/13	612	108.10	613.4	108.49	105.00	-1.4	28,848	0.00%	大買/大賣/
2024/03/12	499.1	105.52	452.2	105.42	104.50	46.9	29,062	0.16%	大買/大賣/
2024/03/11	99.4	106.55	95	104.48	104.00	4.3	29,793	0.01%
2024/03/08	222	108.27	257	107.64	107.50	-35	30,555	-0.11%	大買/大賣/
2024/03/07	42.1	113.60	72	114.42	113.50	-29.9	30,655	-0.10%
2024/03/06	75.7	117.33	70.3	117.51	118.00	5.4	30,555	0.02%
2024/03/05	937	115.56	943.1	116.27	117.00	-6.1	30,628	-0.02%	大買/大賣/
2024/03/04	136	111.06	179.2	109.66	107.50	-43.2	29,768	-0.15%	大買/大賣/
2024/03/01	1,192.9	103.73	1,390	103.54	106.50	-197.2	29,529	-0.67%	大買/大賣/鉅額交易
2024/02/29	579	99.26	366.2	99.29	100.00	212.8	29,253	0.73%	大買/大賣/鉅額交易
2024/02/27	73.1	92.34	73.5	92.61	91.00	-0.4	28,951	0.00%
2024/02/26	1,620.6	95.75	1,600.5	95.78	94.40	20	28,301	0.07%	大買/大賣/
2024/02/23	276.2	89.48	270.1	89.57	89.50	6.1	26,964	0.02%	大買/大賣/
2024/02/22	59	86.94	51	86.89	85.80	8	26,010	0.03%
2024/02/21	325.5	88.58	343.2	87.49	87.00	-17.7	25,586	-0.07%	大買/大賣/
2024/02/20	36.1	83.98	20	83.78	83.30	16.1	24,980	0.06%
2024/02/19	79	86.10	81	86.34	84.80	-2	24,808	-0.01%
2024/02/16	32	84.11	13	84.41	84.50	19	24,408	0.08%
2024/02/15	19	77.42	24	79.67	82.20	-5	24,112	-0.02%
2024/02/05	24.1	81.56	15.1	81.33	81.30	9	23,871	0.04%
2024/02/02	64	84.75	49	84.88	82.00	15	23,806	0.06%
2024/02/01	64	85.47	44	85.60	86.20	20	23,591	0.08%
2024/01/31	45.1	85.35	25	85.36	84.00	20.1	23,461	0.09%
2024/01/30	29.1	85.41	32.3	85.40	85.00	-3.2	23,319	-0.01%
2024/01/29	8	84.61	29	84.96	85.10	-21	23,182	-0.09%
2024/01/26	14	83.34	18	83.30	83.00	-4	23,055	-0.02%
2024/01/25	20	82.99	13	82.65	82.40	7	22,956	0.03%
2024/01/24	35.2	85.39	36	84.61	84.20	-0.8	22,831	0.00%
2024/01/23	32	86.35	55.2	86.23	85.70	-23.2	22,617	-0.10%
2024/01/22	43	82.89	28.3	83.47	84.60	14.8	22,100	0.07%
2024/01/19	41.4	81.17	59	80.46	80.00	-17.7	21,788	-0.08%
2024/01/18	4	81.90	22	82.35	82.40	-18	21,630	-0.08%
2024/01/17	13	81.60	21.1	81.84	81.80	-8.1	21,613	-0.04%
2024/01/16	18.1	81.41	26	81.58	82.00	-7.9	21,512	-0.04%
2024/01/15	176	84.45	158	84.48	82.60	18	21,351	0.08%	大買/大賣/
2024/01/12	19.3	81.19	16	81.74	81.00	3.3	20,678	0.02%
2024/01/11	20.5	81.09	36	80.38	80.50	-15.6	20,368	-0.08%
2024/01/10	55	81.39	39	81.48	81.70	16	20,080	0.08%
2024/01/09	449	81.73	481.7	81.56	81.10	-32.7	19,698	-0.17%	大買/大賣/
2024/01/08	63	80.09	54.8	80.17	80.30	8.3	19,331	0.04%
2024/01/05	28	79.27	11	78.81	78.20	17	19,126	0.09%
2024/01/04	58.4	80.08	31	79.76	79.80	27.4	18,977	0.14%
2024/01/03	14	78.32	26	79.17	79.50	-12	18,645	-0.06%
2024/01/02	46	77.38	59.1	77.21	77.70	-13.1	18,388	-0.07%
2023/12/29	81.2	77.41	73.3	75.80	75.10	7.9	18,132	0.04%
2023/12/28	570.2	81.53	504.1	82.13	80.60	66.1	17,748	0.37%	大買/大賣/
2023/12/27	18.1	78.44	29	77.97	77.70	-10.9	17,095	-0.06%
2023/12/26	16	78.79	19.1	78.00	78.00	-3	17,127	-0.02%
2023/12/25	60.1	81.34	38	81.17	78.90	22.1	17,030	0.13%
2023/12/22	31.1	80.49	8.6	80.20	79.90	22.6	16,737	0.13%
2023/12/21	11.3	80.43	13.5	80.70	80.20	-2.2	16,649	-0.01%
2023/12/20	4.1	82.14	11.1	81.84	82.20	-6.9	16,570	-0.04%
2023/12/19	9.3	82.34	19	81.49	82.00	-9.7	16,475	-0.06%
2023/12/18	40.1	85.94	68	84.33	83.90	-27.9	16,238	-0.17%
2023/12/15	164.3	90.96	189.1	89.57	87.20	-24.8	15,951	-0.16%	大買/大賣/
2023/12/14	60.2	89.09	105	89.33	89.00	-44.8	15,522	-0.29%	大賣/
2023/12/13	161	88.90	122	88.73	88.00	39	15,065	0.26%	大買/大賣/
2023/12/12	674.3	91.15	682.1	91.09	88.60	-7.8	14,634	-0.05%	大買/大賣/
2023/12/11	135.3	87.61	121.2	86.73	88.50	14.1	13,864	0.10%	大買/大賣/
2023/12/08	1,179	89.00	1,146.1	89.51	87.60	32.9	12,916	0.25%	大買/大賣/
2023/12/07	1,191.2	85.13	1,215.6	85.42	85.00	-24.4	11,575	-0.21%	大買/大賣/
2023/12/06	119.1	80.03	885.7	79.81	78.70	-766.6	10,420	-7.36%	大買/大賣/鉅額交易
2023/12/05	1,890	75.50	1,298.5	74.76	77.50	591.5	9,017	6.56%	大買/大賣/鉅額交易
2023/12/04	483.5	71.08	471.8	71.09	70.50	11.7	7,984	0.15%	大買/大賣/
2023/12/01	180.1	67.56	193	67.40	67.40	-12.9	7,455	-0.17%	大買/大賣/
2023/11/30	1,032	67.91	917.1	67.64	68.00	114.9	7,184	1.60%	大買/大賣/鉅額交易
2023/11/29	23.2	63.20	70.7	63.97	62.90	-47.5	6,550	-0.73%
2023/11/28	116	64.20	39.1	63.86	64.50	76.9	6,398	1.20%	大買/
2023/11/27	159.3	63.62	93.7	63.45	64.10	65.6	5,882	1.12%	大買/
2023/11/24	556.5	59.93	567	59.94	60.60	-10.5	4,763	-0.22%	大買/大賣/
2023/11/22	1	55.20	11	55.20	54.90	-10	4,062	-0.25%
2023/11/21	2	55.80	3	55.60	55.40	-1	4,066	-0.02%
2023/11/20	1	55.10	13.1	55.14	55.70	-12.1	4,095	-0.29%
2023/11/17	3	56.17	1	56.60	55.80	2	4,099	0.05%
2023/11/16	9.1	56.18	6.4	55.73	56.70	2.7	4,096	0.07%
2023/11/15	2	55.70	3.2	56.19	55.60	-1.2	4,065	-0.03%
2023/11/14	3	55.43	0	0.00	55.40	3	4,069	0.07%
2023/11/13	10	55.41	10	55.28	55.60	0	4,080	0.00%
2023/11/10	8	55.19	14.1	55.53	55.40	-6.1	4,071	-0.15%
2023/11/09	38	55.13	38	55.19	55.10	0	4,022	0.00%
2023/11/08	0	0.00	1	55.30	53.40	-1	3,898	-0.03%
2023/11/07	2.5	54.22	40	54.32	54.50	-37.5	3,883	-0.97%
2023/11/03	5	51.92	3	52.06	52.20	2	3,995	0.05%
2023/11/02	0	50.70	0	0.00	50.60	0	4,002	0.00%
2023/11/01	4	50.03	0	0.00	49.95	4	4,026	0.10%
2023/10/31	11	51.08	7	52.40	50.80	4	4,050	0.10%
2023/10/30	1	53.40	1	53.50	52.90	0	4,110	0.00%
2023/10/27	16.1	52.99	6	52.93	53.00	10.1	4,188	0.24%
2023/10/26	10	52.97	5.2	53.56	53.00	4.8	4,263	0.11%
2023/10/25	20	54.23	4	54.22	53.70	16	4,268	0.37%
2023/10/24	5	51.42	4	52.05	52.90	1	4,206	0.02%
2023/10/23	4.1	50.75	8	50.81	50.70	-3.9	4,260	-0.09%
2023/10/20	3	47.95	1	48.83	48.40	2	4,385	0.05%
2023/10/19	1.1	49.40	0	0.00	49.00	1.1	4,542	0.02%
2023/10/18	2.1	50.05	3.2	50.00	49.80	-1.2	4,883	-0.02%
2023/10/17	8	51.24	0.2	51.00	50.70	7.9	5,207	0.15%
2023/10/16	2	53.25	11.8	53.74	52.70	-9.8	5,489	-0.18%
2023/10/13	0.1	54.50	2	54.25	54.40	-1.9	6,309	-0.03%
2023/10/12	3	55.10	2	55.10	54.80	1	7,056	0.01%
2023/10/11	6.1	55.70	10.1	56.44	55.70	-4	7,266	-0.05%
2023/10/06	4.1	56.98	6	57.27	56.80	-1.9	7,319	-0.03%
2023/10/05	20.9	57.21	13.4	57.26	57.40	7.5	7,481	0.10%
2023/10/04	21	56.77	28.1	56.72	57.10	-7.1	7,459	-0.10%
2023/10/03	28.1	56.15	27.7	57.55	55.70	0.5	7,425	0.01%
2023/10/02	0	0.00	22.2	54.58	54.40	-22.2	7,264	-0.31%
2023/09/28	1	52.30	3	52.63	51.80	-2	7,254	-0.03%
2023/09/27	2	52.00	7	52.47	52.30	-5	7,335	-0.07%
2023/09/26	2	52.30	18	52.47	51.50	-16	7,585	-0.21%
2023/09/25	8	52.30	2	52.15	52.10	6	7,876	0.08%
2023/09/22	4	51.48	4	52.05	52.00	0	8,144	0.00%
2023/09/21	8	50.40	11.2	50.52	50.50	-3.2	8,210	-0.04%
2023/09/20	13.5	52.48	1	53.20	52.60	12.5	8,238	0.15%
2023/09/19	27	51.32	56.6	52.22	53.80	-29.6	8,529	-0.35%
2023/09/18	11	49.49	0	0.00	49.90	11	8,578	0.13%
2023/09/15	5	49.05	0	0.00	50.00	5	8,822	0.06%
2023/09/14	23	48.37	6	48.19	48.70	17	9,046	0.19%
2023/09/13	9.2	47.88	0	0.00	47.85	9.2	9,238	0.10%
2023/09/12	11	47.66	5	47.63	47.65	6	9,800	0.06%
2023/09/11	4	47.74	0	0.00	47.50	4	10,085	0.04%
2023/09/08	1	48.85	0.1	48.75	48.50	0.9	10,132	0.01%
2023/09/07	1.2	48.53	0	0.00	48.50	1.2	10,188	0.01%
2023/09/06	1.1	49.04	4	49.30	49.00	-2.9	10,305	-0.03%
2023/09/05	1.2	49.40	1	49.90	49.50	0.2	10,424	0.00%
2023/09/04	6.2	48.59	16	48.33	49.10	-9.8	10,602	-0.09%
2023/09/01	34.1	49.89	12	50.81	49.20	22.1	10,774	0.20%
2023/08/31	0	0.00	4.1	50.28	50.60	-4.1	11,101	-0.04%
2023/08/30	2	50.75	4	50.68	50.80	-2	12,089	-0.02%
2023/08/29	20	50.80	3	51.10	50.80	17	12,465	0.14%
2023/08/28	2	51.60	0	0.00	51.30	2	12,620	0.02%
2023/08/25	3	54.10	0	0.00	54.10	3	12,783	0.02%
2023/08/24	3	54.57	1	54.80	54.50	2	12,829	0.02%
2023/08/23	3.1	54.84	1	54.90	54.70	2.1	12,902	0.02%
2023/08/22	1	56.10	0	0.00	55.70	1	12,998	0.01%
2023/08/21	0	0.00	0.1	56.60	56.60	-0.1	13,131	0.00%
2023/08/18	3.1	57.19	8	57.11	56.00	-4.9	13,234	-0.04%
2023/08/17	4	56.50	16	56.67	57.30	-12	13,551	-0.09%
2023/08/16	3.1	54.51	1	55.60	55.80	2.1	14,146	0.01%
2023/08/15	14	55.68	12	55.80	55.90	2	14,402	0.01%
2023/08/14	12	54.41	6	54.53	54.20	6	14,729	0.04%
2023/08/11	1.1	56.31	5	56.48	55.70	-4	14,735	-0.03%
2023/08/10	7	55.70	20	56.41	55.30	-13	14,734	-0.09%
2023/08/09	8	58.29	16	58.06	58.00	-8	14,792	-0.05%
2023/08/08	5.1	60.88	1	60.90	60.50	4.1	14,857	0.03%
2023/08/07	2	60.60	3	60.43	61.20	-1	15,089	-0.01%
2023/08/04	1	60.90	7.2	60.86	61.30	-6.2	15,222	-0.04%
2023/08/02	15.1	60.50	13	59.90	60.20	2.1	15,459	0.01%
2023/08/01	15	61.49	27	61.12	61.40	-12	15,799	-0.08%
2023/07/31	11	63.57	16	62.99	62.10	-5	15,829	-0.03%
2023/07/28	19	62.39	11	62.75	62.90	8	15,998	0.05%
2023/07/27	11	63.28	7	63.37	63.40	4	16,521	0.02%
2023/07/26	44.7	63.88	34	63.64	62.80	10.7	16,998	0.06%
2023/07/25	17	64.30	29	64.72	64.50	-12	16,960	-0.07%
2023/07/24	10	63.30	22	63.06	63.00	-12	16,856	-0.07%
2023/07/21	59	63.46	69	63.61	64.60	-10	16,744	-0.06%
2023/07/20	27	61.13	42	61.89	63.40	-15	16,498	-0.09%
2023/07/19	45.1	59.10	12	58.46	58.50	33.1	16,296	0.20%
2023/07/18	47.1	67.47	19	67.00	62.40	28.1	16,134	0.17%
2023/07/17	320	68.61	344.2	68.03	68.90	-24.2	15,418	-0.16%	大買/大賣/
2023/07/14	11	61.99	32	62.08	62.70	-21	14,862	-0.14%
2023/07/13	26	60.71	1	60.40	60.40	25	14,872	0.17%
2023/07/12	15	61.55	5	61.64	61.20	10	15,249	0.07%
2023/07/11	29	62.73	23	61.75	61.60	6	15,771	0.04%
2023/07/10	1	62.10	22	62.08	62.40	-21	16,466	-0.13%
2023/07/07	25	60.24	6.1	60.46	60.70	18.9	16,973	0.11%
2023/07/06	5.2	61.16	5	61.06	60.80	0.2	17,213	0.00%
2023/07/05	9	62.66	15	62.44	61.40	-6	17,324	-0.03%
2023/07/04	119	64.20	211	62.41	62.50	-92	17,348	-0.53%	大買/大賣/
2023/07/03	426	63.88	628	63.35	63.20	-202	17,082	-1.18%	大買/大賣/鉅額交易
2023/06/30	426.1	62.67	135	62.57	62.40	291.1	16,784	1.73%	大買/大賣/鉅額交易
2023/06/29	5	59.52	12.2	60.25	60.80	-7.2	16,520	-0.04%
2023/06/28	12	59.08	10	59.36	58.50	2	16,407	0.01%
2023/06/27	23	60.49	32	59.33	58.60	-9	16,354	-0.06%
2023/06/26	125	62.09	230.2	61.53	61.10	-105.2	16,020	-0.66%	大買/大賣/鉅額交易
2023/06/21	36.1	61.29	77.2	61.23	61.40	-41.1	15,779	-0.26%
2023/06/20	213	61.11	105	60.13	61.10	108	15,535	0.70%	大買/大賣/鉅額交易
2023/06/19	14	60.04	38	60.52	59.50	-24	15,352	-0.16%
2023/06/16	153	60.61	110	60.74	60.20	43	15,297	0.28%	大買/大賣/
2023/06/15	33	58.40	38	58.03	58.20	-5	14,851	-0.03%
2023/06/14	12	55.60	1	56.80	55.00	11	14,607	0.08%
2023/06/13	2	56.10	3.1	55.98	55.70	-1.1	14,664	-0.01%
2023/06/12	6	55.72	10	55.93	55.60	-4	14,697	-0.03%
2023/06/09	3	57.00	4	56.43	57.10	-1	14,631	-0.01%
2023/06/08	2	57.25	23.1	58.70	57.60	-21.1	14,581	-0.14%
2023/06/07	45.1	58.10	23.4	57.36	58.20	21.7	14,476	0.15%
2023/06/06	37.6	58.36	62.3	59.25	57.30	-24.7	14,442	-0.17%
2023/06/05	127.5	61.10	366	60.27	59.70	-238.5	14,455	-1.65%	大買/大賣/鉅額交易
2023/06/02	331	57.96	149.2	56.81	58.40	181.8	13,721	1.32%	大買/大賣/鉅額交易
2023/06/01	79	53.05	8	52.58	53.10	71	13,461	0.53%
2023/05/31	32	51.91	36	52.26	52.50	-4	13,456	-0.03%
2023/05/30	4	51.05	5.1	50.93	51.10	-1.1	13,338	-0.01%
2023/05/29	7	51.71	28	51.87	51.60	-21	13,364	-0.16%
2023/05/26	1.1	50.59	6.5	50.53	50.30	-5.5	13,454	-0.04%
2023/05/25	99	52.35	112	51.85	51.20	-13	13,852	-0.09%	大賣/
2023/05/24	20.1	51.96	6	51.60	52.10	14.1	14,384	0.10%
2023/05/23	7.1	52.71	7	52.29	52.40	0.1	14,468	0.00%
2023/05/22	446	53.77	462.1	53.38	53.10	-16.1	14,228	-0.11%	大買/大賣/
2023/05/19	80.5	51.33	39	50.95	49.85	41.5	13,688	0.30%
2023/05/18	33	50.24	125	50.44	50.80	-92	13,451	-0.68%	大賣/
2023/05/17	29.5	48.39	1	48.16	48.30	28.5	13,261	0.21%
2023/05/16	15	47.32	1.3	47.65	47.75	13.7	13,247	0.10%
2023/05/15	16	47.41	13	47.37	46.85	3	13,196	0.02%
2023/05/12	19	48.66	11	49.44	48.35	8	13,092	0.06%
2023/05/11	19	48.66	11	49.44	47.80	8	12,933	0.06%
2023/05/10	4	50.30	7	50.38	50.30	-3	12,704	-0.02%
2023/05/09	25.2	50.07	19	50.78	49.65	6.2	12,547	0.05%
2023/05/08	129.1	51.46	82.4	51.83	51.40	46.7	12,278	0.38%	大買/
2023/05/05	32	49.25	23	48.80	49.30	9	11,874	0.08%
2023/05/04	23.8	48.53	13	48.23	48.95	10.8	11,836	0.09%
2023/05/03	55	50.29	97	52.05	48.60	-42	11,657	-0.36%
2023/05/02	828	52.43	749.1	52.30	53.40	78.9	11,211	0.70%	大買/大賣/
2023/04/28	10	48.35	1	48.65	48.60	9	10,771	0.08%
2023/04/27	3	47.60	1	47.80	47.75	2	10,783	0.02%
2023/04/26	1.1	46.93	6	47.38	47.80	-4.9	10,769	-0.05%
2023/04/25	13.1	48.27	6	48.35	48.15	7.1	10,729	0.07%
2023/04/24	1	49.65	4	48.81	49.10	-3	10,656	-0.03%
2023/04/21	9	49.11	1.5	49.19	48.10	7.5	10,559	0.07%
2023/04/20	2.2	51.38	2	50.60	50.00	0.2	10,505	0.00%
2023/04/19	16	51.48	8	51.68	51.10	8	10,450	0.08%
2023/04/18	52	52.44	52.5	52.19	50.50	-0.5	10,268	0.00%
2023/04/17	47.2	52.63	53	52.41	51.50	-5.8	10,079	-0.06%
2023/04/14	104.1	50.87	201.3	50.79	50.70	-97.2	9,822	-0.99%	大買/大賣/
2023/04/13	206	50.25	323	49.09	50.80	-117	9,202	-1.27%	大買/大賣/鉅額交易
2023/04/12	636	44.95	481.8	44.66	46.20	154.2	8,361	1.84%	大買/大賣/鉅額交易
2023/04/11	191.1	43.06	182	43.07	42.00	9.1	7,681	0.12%	大買/大賣/
2023/04/10	8	40.31	8.3	40.68	40.20	-0.3	7,238	0.00%
2023/04/07	12.1	39.63	15	39.61	39.85	-2.9	7,029	-0.04%
2023/04/06	2.1	37.80	0	0.00	38.35	2.1	6,896	0.03%
2023/03/31	10	38.00	0	0.00	38.05	10	6,876	0.15%
2023/03/28	1	38.20	1	38.30	38.30	0	6,886	0.00%
2023/03/24	3	39.52	0	0.00	39.40	3	6,855	0.04%
2023/03/23	0	0.00	2.3	39.02	39.25	-2.3	6,839	-0.03%
2023/03/22	0	0.00	21	39.80	39.55	-21	6,811	-0.31%
2023/03/21	2	40.93	14	40.47	40.50	-12	6,748	-0.18%
2023/03/20	6	39.28	21	39.67	39.80	-15	6,618	-0.23%
2023/03/16	24	37.51	3	38.25	37.50	21	6,480	0.32%
2023/03/15	19	39.38	17	39.62	38.85	2	6,417	0.03%
2023/03/14	3	39.90	2	40.25	39.55	1	6,507	0.02%
2023/03/13	5.2	39.14	11	39.36	39.70	-5.9	6,513	-0.09%
2023/03/10	3	40.53	3	40.10	40.15	0	6,631	0.00%
2023/03/09	5	41.36	29	41.06	41.50	-24	6,548	-0.37%
2023/03/08	295	43.55	273	43.51	42.40	22	6,366	0.35%	大買/大賣/
2023/03/07	16.4	41.20	27	41.24	41.30	-10.7	5,982	-0.18%
2023/03/06	6.2	39.84	21.1	39.91	39.95	-14.9	5,738	-0.26%
2023/03/03	37	38.60	24	38.59	39.15	13	5,732	0.23%
2023/03/02	7	37.66	3	37.45	37.70	4	5,603	0.07%
2023/03/01	4	37.80	0	0.00	37.50	4	5,553	0.07%
2023/02/24	39	39.23	7	39.46	38.40	32	5,561	0.58%
2023/02/23	178	40.75	192.3	40.69	40.15	-14.3	5,385	-0.26%	大買/大賣/
2023/02/22	853.7	39.15	808.1	39.07	40.55	45.6	4,864	0.94%	大買/大賣/
2023/02/21	21	36.35	27.6	36.67	37.10	-6.6	4,204	-0.16%
2023/02/20	11	35.32	21	35.55	35.50	-10	3,994	-0.25%
2023/02/17	40	34.48	39	34.53	34.65	1	3,871	0.03%
2023/02/16	4	34.09	25	33.84	33.80	-21	3,780	-0.56%
2023/02/15	12	34.20	16	34.25	33.60	-4	3,749	-0.11%
2023/02/14	18	33.70	0	0.00	33.70	18	3,597	0.50%
2023/02/10	3	33.42	6	33.39	32.95	-3	3,648	-0.08%
2023/02/09	4	33.00	2	33.18	33.00	2	3,617	0.06%
2023/02/08	12.1	32.60	0	0.00	32.55	12.1	3,584	0.34%
2023/02/07	1	32.75	7	32.77	32.80	-6	3,549	-0.17%
2023/02/06	0.6	33.00	0.1	32.90	33.00	0.6	3,537	0.02%
2023/02/03	0.1	32.80	10.1	32.66	32.70	-10	3,536	-0.28%
2023/02/02	10	33.60	6	33.55	33.10	4	3,513	0.11%
2023/02/01	17.5	34.16	1	33.90	33.65	16.5	3,441	0.48%
2023/01/31	13	34.03	14.1	34.36	34.15	-1.1	3,366	-0.03%
2023/01/30	1	33.40	0.3	33.42	33.30	0.7	3,236	0.02%
2023/01/17	12	32.80	10	32.69	32.90	2	3,140	0.06%
2023/01/16	0	0.00	21	32.32	32.25	-21	3,051	-0.69%
2023/01/13	8.1	31.95	5	31.55	31.55	3.1	3,000	0.10%
2023/01/12	0	0.00	2	32.25	32.25	-2	2,975	-0.07%
2023/01/11	1	31.90	0	0.00	32.00	1	2,933	0.03%
2023/01/10	145	32.33	144	31.90	31.75	1	2,884	0.03%	大買/大賣/
2023/01/09	1.1	31.98	7	31.94	32.00	-5.9	2,783	-0.21%
2023/01/06	0.1	30.95	1	30.95	31.15	-0.9	2,730	-0.03%
2023/01/05	7.1	31.36	5	31.38	31.45	2.1	2,746	0.08%
2023/01/04	223	31.99	228	31.46	31.30	-5	2,680	-0.19%	大買/大賣/
2023/01/03	23	30.28	19.1	30.36	30.50	3.9	2,438	0.16%
2022/12/30	5	29.40	0	0.00	29.35	5	2,313	0.22%
2022/12/29	3	29.65	4	29.44	29.45	-1	2,312	-0.04%
2022/12/22	1	29.60	0	0.00	29.45	1	2,332	0.04%
2022/12/20	0.1	28.92	3	28.78	28.60	-2.9	2,368	-0.12%
2022/12/16	6	30.18	0	0.00	30.05	6	2,395	0.25%
2022/12/13	3	30.68	50	30.28	30.15	-47	2,438	-1.93%
2022/12/12	1	30.50	0	0.00	30.50	1	2,523	0.04%
2022/12/09	0	0.00	10	30.25	30.30	-10	2,561	-0.39%
2022/12/08	1	30.20	0	0.00	30.40	1	2,564	0.04%
2022/12/06	22	32.00	22	31.86	30.85	0	2,537	0.00%
2022/12/05	2	31.05	12.3	30.90	30.75	-10.2	2,373	-0.43%
2022/12/02	124	31.12	122	31.37	31.35	2	2,331	0.09%	大買/大賣/
2022/12/01	0.2	29.30	1	29.50	29.20	-0.9	2,157	-0.04%
2022/11/30	1	29.20	0	0.00	29.20	1	2,159	0.05%
2022/11/29	0	0.00	3	28.45	28.80	-3	2,155	-0.14%
2022/11/28	1	28.55	0	0.00	28.75	1	2,170	0.05%
2022/11/25	85.1	29.66	81	29.64	29.00	4.1	2,196	0.19%
2022/11/24	54	28.15	14	28.15	28.30	40	2,118	1.89%
2022/11/23	11	27.75	1	27.75	27.65	10	2,165	0.46%
2022/11/22	48	28.08	36	28.16	27.85	12	2,200	0.55%
2022/11/17	0	0.00	1	27.80	27.45	-1	2,308	-0.04%
2022/11/16	0	0.00	5	27.00	26.90	-5	2,383	-0.21%
2022/11/14	0.5	27.10	0	0.00	27.00	0.5	2,478	0.02%
2022/11/10	4	26.89	2	26.85	26.85	2	2,524	0.08%
2022/11/09	5	26.75	0	0.00	26.90	5	2,550	0.20%
2022/11/08	6	26.87	5	26.87	26.60	1	2,548	0.04%
2022/11/04	6	25.69	1	25.50	25.65	5	2,542	0.20%
2022/11/02	2	25.45	5	25.48	25.50	-3	2,793	-0.11%
2022/10/31	1	25.10	0	0.00	25.00	1	2,910	0.03%
2022/10/27	3	25.00	0	0.00	25.15	3	3,026	0.10%
2022/10/25	0	0.00	1	25.40	25.15	-1	3,239	-0.03%
2022/10/24	0	25.40	0	0.00	25.45	0	3,395	0.00%
2022/10/19	1	26.10	0	0.00	26.10	1	3,684	0.03%
2022/10/17	4.8	25.69	0	0.00	26.20	4.8	4,027	0.12%
2022/10/13	0	0.00	0.1	26.05	25.45	-0.1	4,508	0.00%
2022/10/12	1	27.20	0	0.00	27.20	1	4,917	0.02%
2022/10/04	0	0.00	0	28.15	28.05	0	5,694	0.00%
2022/09/28	11	28.72	12	28.73	27.55	-1	5,916	-0.02%
2022/09/27	0	0.00	4	28.53	28.75	-4	5,913	-0.07%
2022/09/26	3	28.50	10	28.95	28.45	-7	5,936	-0.12%
2022/09/22	0	0.00	1	30.35	30.70	-1	6,012	-0.02%
2022/09/21	1	31.30	1	30.65	30.70	0	6,153	0.00%
2022/09/20	8	31.16	6	31.21	31.15	2	6,247	0.03%
2022/09/19	32	31.65	27	31.70	30.75	5	6,250	0.08%
2022/09/16	4	31.60	4	31.27	30.60	0	6,217	0.00%
2022/09/15	0.1	31.70	0	0.00	31.30	0.1	6,185	0.00%
2022/09/14	8	31.28	0	0.00	31.20	8	6,174	0.13%
2022/09/13	0	0.00	6	31.63	31.80	-6	6,156	-0.10%
2022/09/12	14	31.26	0	0.00	31.20	14	6,149	0.23%
2022/09/08	2	31.20	0	0.00	31.20	2	6,134	0.03%
2022/09/07	0	0.00	0.7	30.60	30.40	-0.7	6,134	-0.01%
2022/09/06	0	0.00	1	31.55	31.15	-1	6,160	-0.02%
2022/09/05	2.1	32.38	1	32.50	32.00	1.1	6,159	0.02%
2022/09/02	3	32.48	0	0.00	32.50	3	6,188	0.05%
2022/09/01	3	33.15	12	32.93	32.85	-9	6,266	-0.14%
2022/08/31	7	34.16	5	33.94	33.90	2	6,308	0.03%
2022/08/30	12	34.69	16	34.54	34.40	-4	6,565	-0.06%
2022/08/29	14.1	33.85	8	33.90	33.40	6.1	6,701	0.09%
2022/08/26	6	36.25	32	36.35	36.20	-26	6,839	-0.38%
2022/08/25	14.7	36.21	91	36.26	36.15	-76.3	6,928	-1.10%
2022/08/24	9	36.44	3	36.22	36.60	6	6,885	0.09%
2022/08/23	9	34.88	10	34.98	35.70	-1	6,833	-0.01%
2022/08/22	5	35.09	11	35.21	35.20	-6	6,752	-0.09%
2022/08/19	5	34.43	6	34.44	34.35	-1	6,700	-0.01%
2022/08/18	3	33.60	4	34.13	34.00	-1	6,674	-0.01%
2022/08/17	6	33.38	3	33.45	33.45	3	6,665	0.05%
2022/08/16	14	33.34	6	33.10	33.00	8	6,629	0.12%
2022/08/15	4	31.93	5	32.40	32.45	-1	6,601	-0.02%
2022/08/12	1	31.80	0	0.00	31.70	1	6,562	0.02%
2022/08/10	0	0.00	12	31.98	32.10	-12	6,506	-0.18%
2022/08/09	26	31.61	0	0.00	31.55	26	6,444	0.40%
2022/08/08	2	34.70	3	34.87	34.95	-1	6,260	-0.02%
2022/08/05	11	34.60	0	0.00	34.65	11	6,193	0.18%
2022/08/04	12	33.30	1	33.14	33.60	11	6,156	0.18%
2022/08/03	6	33.83	4	33.75	33.60	2	6,082	0.03%
2022/08/02	1	34.00	5	34.23	34.20	-4	6,036	-0.07%
2022/08/01	7	34.46	5	34.84	34.90	2	5,928	0.03%
2022/07/29	52	33.77	3	33.82	34.20	49	5,832	0.84%
2022/07/28	2	33.03	2	32.85	33.00	0	5,672	0.00%
2022/07/27	8	32.13	1	32.34	32.40	7	5,532	0.13%
2022/07/26	5	32.06	1	32.10	32.20	4	5,506	0.07%
2022/07/25	1	32.50	0	0.00	32.25	1	5,393	0.02%
2022/07/22	6	33.12	22	32.64	32.15	-16	5,264	-0.30%
2022/07/21	37	34.23	63	35.33	34.20	-26	5,104	-0.51%
2022/07/20	44	37.83	7	37.61	38.00	37	4,971	0.74%
2022/07/19	107	36.67	259	36.49	37.80	-152	4,813	-3.16%	大買/大賣/鉅額交易
2022/07/18	247	36.28	91.8	36.03	36.60	155.2	4,423	3.51%	大買/鉅額交易
2022/07/15	6	32.74	10.2	33.11	33.30	-4.2	4,231	-0.10%
2022/07/14	9	32.02	8	32.24	32.85	1	4,149	0.02%
2022/07/13	7	31.93	15.1	32.32	32.20	-8.1	4,034	-0.20%
2022/07/12	6	31.11	6	30.35	30.45	0	3,838	0.00%
2022/07/11	3	31.15	3	31.10	31.30	0	3,851	0.00%
2022/07/08	2	30.08	1	30.30	30.35	1	3,822	0.03%
2022/07/07	9	29.40	10	29.50	29.75	-1	3,746	-0.03%
2022/07/06	1	28.60	1.1	29.14	28.80	-0.1	3,714	0.00%
2022/07/05	0.1	29.45	1.3	29.28	29.35	-1.2	3,717	-0.03%
2022/07/01	1.3	29.39	1	29.95	29.10	0.3	3,703	0.01%
2022/06/30	8	30.26	7	30.30	29.90	1	3,663	0.03%
2022/06/29	16.5	30.59	13	30.51	30.15	3.5	3,612	0.10%
2022/06/28	6	28.61	4	29.41	29.35	2	3,558	0.06%
2022/06/27	8.2	28.78	26	28.68	28.80	-17.8	3,495	-0.51%
2022/06/24	4.1	28.07	8	28.24	28.65	-3.9	3,503	-0.11%
2022/06/22	1	26.65	0	0.00	26.60	1	3,610	0.03%
2022/06/20	0	0.00	10	26.79	26.40	-10	4,088	-0.24%
2022/06/17	0	0.00	4	26.60	27.10	-4	4,139	-0.10%
2022/06/16	5	27.38	4	27.26	26.90	1	4,269	0.02%
2022/06/15	2	27.90	2	27.85	27.50	0	4,297	0.00%
2022/06/14	6	27.33	0	0.00	27.70	6	4,365	0.14%
2022/06/13	3	27.38	5	27.53	27.30	-2	4,590	-0.04%
2022/06/10	17	28.49	16	28.45	28.30	1	4,754	0.02%
2022/06/09	9	28.70	36	29.14	28.65	-27	4,895	-0.55%
2022/06/08	64	29.14	9	29.65	29.00	55	4,819	1.14%
2022/06/07	14.1	31.38	20	31.45	31.95	-5.9	4,542	-0.13%
2022/06/06	20	30.87	36	30.82	30.20	-16	4,348	-0.37%
2022/06/02	6	29.80	16.8	29.42	29.10	-10.8	4,153	-0.26%
2022/06/01	2	29.55	15	29.57	29.60	-13	4,009	-0.32%
2022/05/31	1	29.05	3	29.17	29.05	-2	3,956	-0.05%
2022/05/30	0	0.00	3	28.90	28.85	-3	3,967	-0.08%
2022/05/27	16	28.64	1.1	28.51	28.65	14.9	3,932	0.38%
2022/05/26	0	0.00	6	28.59	28.65	-6	3,905	-0.15%
2022/05/23	3	27.90	0	27.65	27.80	3	3,838	0.08%
2022/05/20	10	27.49	8	27.37	27.25	2	3,814	0.05%
2022/05/17	3	26.60	0	0.00	26.65	3	3,765	0.08%
2022/05/16	0	0.00	1	26.25	26.25	-1	3,754	-0.03%
2022/05/13	1	25.65	0	0.00	25.75	1	3,742	0.03%
2022/05/12	0	0.00	4	25.10	25.10	-4	3,729	-0.11%
2022/05/10	0	0.00	1.2	25.92	26.40	-1.2	3,692	-0.03%
2022/05/09	0	0.00	2	26.30	25.85	-2	3,671	-0.05%
2022/05/06	3	26.30	2	26.28	26.40	1	3,641	0.03%
2022/05/05	1	26.90	0	0.00	26.95	1	3,620	0.03%
2022/05/03	1	26.55	0	0.00	26.65	1	3,610	0.03%
2022/04/29	3	27.40	3	27.25	27.20	0	3,581	0.00%
2022/04/28	0	0.00	3	27.35	27.30	-3	3,571	-0.08%
2022/04/27	1	27.65	1	27.40	27.40	0	3,551	0.00%
2022/04/26	108	29.41	106	29.46	28.00	2	3,510	0.06%	大買/大賣/
2022/04/25	1	28.40	0	0.00	28.20	1	3,321	0.03%
2022/04/22	2	28.85	8	28.85	28.90	-6	3,272	-0.18%
2022/04/21	1	28.75	3	28.43	28.35	-2	3,199	-0.06%
2022/04/20	3	28.02	0	0.00	28.05	3	3,142	0.10%
2022/04/19	1	27.75	2	27.83	28.30	-1	3,121	-0.03%
2022/04/18	13.1	28.12	5	28.11	27.80	8.1	3,091	0.26%
2022/04/15	34	28.70	28	28.80	28.50	6	3,061	0.20%
2022/04/14	12	28.59	24.1	28.32	28.60	-12.1	2,929	-0.41%
2022/04/08	0	0.00	6.4	27.28	27.85	-6.4	2,793	-0.23%
2022/04/07	2	27.43	1	26.75	26.70	1	2,761	0.04%
2022/04/06	2	27.98	1	27.95	27.90	1	2,731	0.04%
2022/04/01	1	27.70	0.1	27.80	27.80	1	2,697	0.04%
2022/03/31	17	28.85	27.1	28.58	27.80	-10.1	2,678	-0.38%
2022/03/30	12	28.21	6	28.27	28.10	6	2,580	0.23%
2022/03/29	18.1	28.75	13	28.75	28.55	5.1	2,525	0.20%
2022/03/28	42	28.82	37	28.91	28.90	5	2,476	0.20%
2022/03/25	87	29.04	86	29.00	28.95	1	2,418	0.04%
2022/03/24	273	29.33	244.1	29.35	29.10	28.9	2,314	1.25%	大買/大賣/
2022/03/23	11	27.30	3	27.18	27.55	8	1,846	0.43%
2022/03/22	51	27.74	50	27.74	27.60	1	1,805	0.06%
2022/03/21	124	27.69	119	27.81	27.60	5	1,735	0.29%	大買/大賣/
2022/03/18	7	26.58	11	26.90	27.00	-4	1,590	-0.25%
2022/03/17	13	26.90	2	26.92	26.85	11	1,545	0.71%
2022/03/16	321.1	28.37	325	28.35	27.50	-3.9	1,442	-0.27%	大買/大賣/
2022/03/15	51	27.70	52.1	27.65	27.30	-1.1	1,192	-0.09%
2022/03/14	166	27.33	165	27.45	27.75	1	995	0.10%	大買/大賣/
2022/03/11	1	25.75	1	25.70	25.65	0	742	0.00%
2022/03/10	6	25.26	1	25.65	25.35	5	720	0.69%
2022/03/09	17	25.08	20	24.96	25.05	-3	683	-0.44%
2022/03/08	1	24.00	0	0.00	24.15	1	655	0.15%
2022/03/07	1	24.30	3	24.33	24.25	-2	647	-0.31%
2022/03/04	0	0.00	1	24.80	24.80	-1	634	-0.16%
2022/03/03	107	24.93	106	25.06	24.50	1	618	0.16%	大買/大賣/
2022/03/02	0	0.00	3	23.90	24.00	-3	563	-0.53%
2022/03/01	2	23.80	3	23.80	23.80	-1	562	-0.18%
2022/02/25	1.1	23.65	0	0.00	23.60	1.1	562	0.20%
2022/02/24	4	24.03	0	0.00	23.60	4	556	0.72%
2022/02/18	0	0.00	2	23.63	23.75	-2	546	-0.37%
2022/02/16	1	23.65	0	0.00	23.80	1	558	0.18%
2022/02/15	1	23.60	0	0.00	23.40	1	559	0.18%
2022/02/08	1	24.00	0	0.00	24.05	1	562	0.18%
2022/01/11	1	24.65	20	24.60	24.45	-19	538	-3.53%
2022/01/06	2	25.58	2	25.50	25.50	0	517	0.00%
2022/01/05	7	25.92	7	25.45	25.50	0	523	0.00%
2021/12/29	0	0.00	0.2	25.80	26.00	-0.2	499	-0.03%
2021/12/27	0	0.00	3	25.80	25.80	-3	486	-0.62%
2021/12/24	0	0.00	3	25.80	25.60	-3	488	-0.61%
2021/12/20	1	25.25	0	0.00	25.10	1	456	0.22%
2021/12/17	0	0.00	0.2	24.90	24.90	-0.2	425	-0.05%
2021/12/15	0	0.00	0	24.80	24.80	0	417	0.00%
2021/12/14	0	0.00	3	24.85	24.70	-3	417	-0.72%
2021/12/13	0	0.00	1	25.05	25.00	-1	409	-0.24%
2021/12/09	0	0.00	1	24.20	24.30	-1	378	-0.26%
2021/12/07	1	23.55	0	0.00	23.55	1	354	0.28%
2021/11/19	1.5	24.20	0	0.00	24.10	1.5	433	0.35%
2021/11/18	1	24.30	0	0.00	24.30	1	433	0.23%
2021/11/17	0	0.00	0.2	24.30	24.30	-0.2	429	-0.05%
2021/11/16	0	0.00	3	24.40	24.35	-3	439	-0.68%
2021/11/15	0	0.00	10	24.15	24.20	-10	436	-2.29%
2021/11/10	1	24.00	0	0.00	23.90	1	456	0.22%
2021/11/09	0	0.00	1	23.95	23.95	-1	469	-0.21%
2021/11/03	0	23.65	0	0.00	23.65	0	505	0.00%
2021/10/28	0	0.00	2	23.53	23.55	-2	579	-0.35%
2021/10/27	0	23.30	1	23.45	23.35	-1	581	-0.17%
2021/10/22	0	23.45	0	0.00	23.25	0	615	0.00%
2021/10/21	10	23.40	0	0.00	23.45	10	625	1.60%
2021/10/19	2	22.90	2	23.05	23.15	0	646	0.00%
2021/10/18	1	22.85	0	0.00	22.80	1	655	0.15%
2021/10/08	0	0.00	1	23.20	23.00	-1	766	-0.13%
2021/10/04	0	0.00	1	23.15	23.05	-1	838	-0.12%
2021/10/01	1	24.05	2	24.10	23.75	-1	837	-0.12%
2021/09/30	0	0.00	2	24.18	24.05	-2	836	-0.24%
2021/09/29	1	23.35	0	0.00	23.30	1	831	0.12%
2021/09/17	0	23.65	0	0.00	23.40	0	887	0.00%
2021/09/14	1	23.80	1	23.75	23.80	0	898	0.00%
2021/09/09	1	23.40	0	0.00	23.40	1	924	0.11%
2021/09/06	2	24.20	0	0.00	23.95	2	956	0.21%
2021/08/30	0	0.00	0.1	24.40	24.30	-0.1	1,108	0.00%
2021/08/27	1	26.30	2	26.25	26.30	-1	1,103	-0.09%
2021/08/24	2	24.95	0	0.00	25.20	2	1,091	0.18%
2021/08/23	0	0.00	0	25.00	24.75	0	1,099	0.00%
2021/08/18	1	24.60	0	0.00	24.75	1	1,099	0.09%
2021/08/16	1	24.90	0	0.00	24.95	1	1,105	0.09%
2021/08/09	1	26.70	2	26.60	26.55	-1	1,257	-0.08%
2021/08/06	6	27.35	0	0.00	27.15	6	1,346	0.45%
2021/08/05	0	0.00	1	27.25	27.55	-1	1,352	-0.07%
2021/08/03	2	26.95	0	0.00	26.95	2	1,382	0.14%
2021/07/30	0	0.00	1	26.55	26.55	-1	1,477	-0.07%
2021/07/22	0	0.00	3	26.22	26.00	-3	1,583	-0.19%
2021/07/21	14	26.22	0	0.00	25.85	14	1,597	0.88%
2021/07/19	3	26.70	3	26.92	26.90	0	1,598	0.00%
2021/07/13	3	26.30	1	25.95	25.65	2	1,757	0.11%
2021/07/05	1	25.75	5	25.65	25.65	-4	2,162	-0.18%
2021/07/02	0	0.00	10	25.50	25.45	-10	2,168	-0.46%
2021/07/01	0	0.00	4	25.55	25.30	-4	2,178	-0.18%
2021/06/28	1	25.10	0	0.00	25.20	1	2,183	0.05%
2021/06/25	1	25.20	1	25.20	25.15	0	2,188	0.00%
2021/06/24	5	25.25	0	0.00	25.20	5	2,218	0.23%
2021/06/23	0	0.00	9	25.06	25.15	-9	2,224	-0.40%
2021/06/22	0	0.00	9	24.85	24.85	-9	2,225	-0.40%
2021/06/21	6	24.50	0	0.00	24.50	6	2,229	0.27%
2021/06/18	1	25.00	0	0.00	25.05	1	2,226	0.04%
2021/06/17	1	25.00	0	0.00	25.05	1	2,229	0.04%
2021/06/15	2	25.10	1	25.15	25.35	1	2,222	0.04%
2021/06/11	17	26.41	3	25.65	25.60	14	2,206	0.63%
2021/06/10	1	24.65	0	0.00	25.10	1	2,075	0.05%
2021/06/01	0	0.00	2	24.20	24.20	-2	2,084	-0.10%
2021/05/31	0	0.00	4	23.85	23.85	-4	2,168	-0.18%
2021/05/28	0	0.00	1	23.80	23.90	-1	2,171	-0.05%
2021/05/25	0	0.00	0.1	23.58	23.70	-0.1	2,177	0.00%
2021/05/20	20	23.70	20	23.83	22.75	0	2,176	0.00%
2021/05/17	0.1	21.35	0	0.00	20.50	0.1	2,050	0.00%
2021/05/14	1	23.15	0	0.00	22.70	1	2,017	0.05%
2021/05/13	0	0.00	4	21.50	22.25	-4	1,920	-0.21%
2021/05/12	4	23.21	1	22.80	23.35	3	1,904	0.16%
2021/05/11	2	24.88	35	25.03	24.80	-33	1,865	-1.77%
2021/05/10	1	26.05	0	0.00	25.95	1	1,844	0.05%
2021/05/07	57	26.60	67	26.83	26.30	-10	1,852	-0.54%
2021/05/06	16	25.91	11	25.93	26.10	5	1,757	0.28%
2021/05/05	5	25.09	1	25.20	25.05	4	1,725	0.23%
2021/05/04	8	25.16	1	24.60	24.90	7	1,721	0.41%
2021/05/03	3.6	26.22	0.2	26.15	26.00	3.4	1,693	0.20%
2021/04/29	5	26.93	4	27.29	26.80	1	1,685	0.06%
2021/04/28	0	0.00	11	27.18	27.40	-11	1,674	-0.66%
2021/04/27	6	26.81	1	27.15	26.90	5	1,664	0.30%
2021/04/26	6	26.62	0	0.00	26.75	6	1,646	0.36%
2021/04/23	6	26.68	0	0.00	26.70	6	1,647	0.36%
2021/04/22	10	27.08	0	0.00	26.60	10	1,649	0.61%
2021/04/21	2	27.18	1	27.25	27.20	1	1,615	0.06%
2021/04/20	2	28.28	11.3	28.39	27.65	-9.3	1,591	-0.58%
2021/04/19	16	27.07	2	26.73	27.55	14	1,535	0.91%
2021/04/16	2	27.20	5	27.15	27.05	-3	1,522	-0.20%
2021/04/15	262	27.65	263	27.81	27.50	-1	1,565	-0.06%	大買/大賣/
2021/04/13	0	0.00	3	26.32	26.15	-3	1,402	-0.21%
2021/04/12	235	27.58	250	27.89	27.10	-15	1,367	-1.10%	大買/大賣/
2021/04/08	0	0.00	2	26.50	26.55	-2	1,177	-0.17%
2021/04/07	0	0.00	7.1	26.20	26.40	-7.1	1,167	-0.60%
2021/04/06	1	26.15	3	26.10	26.05	-2	1,158	-0.17%
2021/04/01	0	0.00	3	26.00	25.95	-3	1,161	-0.26%
2021/03/31	0	0.00	16.1	26.00	25.85	-16.1	1,148	-1.40%
2021/03/30	0	26.05	0	0.00	26.05	0	1,148	0.00%
2021/03/29	6	26.34	0	26.35	26.10	6	1,160	0.51%
2021/03/26	0	25.70	8	25.74	25.80	-8	1,141	-0.70%
2021/03/25	0	0.00	6	25.75	25.80	-6	1,143	-0.52%
2021/03/24	1	25.50	2	25.68	25.70	-1	1,145	-0.09%
2021/03/23	2	25.48	1	25.70	25.50	1	1,148	0.09%
2021/03/22	7	25.40	4	25.34	25.50	3	1,150	0.26%
2021/03/19	6.7	25.11	0	0.00	25.15	6.7	1,162	0.58%
2021/03/18	0	0.00	9	25.39	25.40	-9	1,175	-0.77%
2021/03/17	7	25.20	5.3	25.35	25.05	1.8	1,202	0.15%
2021/03/16	4.2	25.36	0	0.00	25.25	4.2	1,218	0.34%
2021/03/15	2	25.18	8	25.28	25.35	-6	1,270	-0.47%
2021/03/12	1	25.00	0.2	25.00	25.00	0.8	1,300	0.06%
2021/03/11	0	0.00	1	25.10	24.95	-1	1,322	-0.08%
2021/03/10	1	24.65	0	0.00	24.75	1	1,345	0.07%
2021/03/09	9	24.56	11	24.50	24.55	-2	1,372	-0.15%
2021/03/05	1	24.95	0	0.00	25.05	1	1,405	0.07%
2021/03/04	30	25.17	59	25.40	25.45	-29	1,407	-2.06%
2021/03/03	1	24.50	4	24.63	24.75	-3	1,354	-0.22%
2021/03/02	0	0.00	8	24.44	24.20	-8	1,349	-0.59%
2021/02/26	1	24.40	1	24.40	24.40	0	1,384	0.00%
2021/02/25	3	24.40	0	0.00	24.40	3	1,388	0.22%
2021/02/24	3	24.20	0	0.00	24.35	3	1,398	0.21%
2021/02/23	1	24.65	10	24.85	24.70	-9	1,396	-0.64%
2021/02/04	1	23.90	0	0.00	23.80	1	1,485	0.07%
2021/02/03	2	24.03	0	0.00	24.00	2	1,514	0.13%
2021/02/01	5	23.20	1	23.15	23.30	4	1,561	0.26%
2021/01/28	2	23.85	0	0.00	23.80	2	1,666	0.12%
2021/01/27	3	24.15	0	0.00	24.15	3	1,675	0.18%
2021/01/22	0	0.00	1	24.40	24.40	-1	1,786	-0.06%
2021/01/20	8	24.94	0	0.00	24.60	8	1,908	0.42%
2021/01/18	4	25.03	0	0.00	25.30	4	1,899	0.21%
2021/01/15	6.1	25.68	0	0.00	25.50	6.1	1,904	0.32%
2021/01/14	10	26.05	22	26.05	26.00	-12	1,903	-0.63%
2021/01/13	1.3	26.44	0	0.00	26.40	1.3	1,909	0.07%
2021/01/12	0	0.00	35	27.36	26.50	-35	1,916	-1.83%
2021/01/11	66	26.65	21	26.84	26.90	45	1,874	2.40%
2021/01/08	102	26.43	108	26.66	26.40	-6	1,904	-0.31%	大買/大賣/
2021/01/07	0	0.00	2	25.80	25.70	-2	2,022	-0.10%
2021/01/05	0.3	25.75	0	0.00	25.90	0.3	2,164	0.01%
2021/01/04	0.3	25.95	0	0.00	25.90	0.3	2,226	0.01%
2020/12/31	30	25.95	0	0.00	26.10	30	2,244	1.34%
2020/12/28	1	25.85	0	0.00	25.85	1	2,298	0.04%
2020/12/22	4	25.94	0	0.00	25.75	4	2,357	0.17%
2020/12/21	1	25.90	0	0.00	26.15	1	2,379	0.04%
2020/12/16	1	26.25	0	0.00	26.25	1	2,418	0.04%
2020/12/15	3	26.18	0	0.00	26.05	3	2,444	0.12%
2020/12/14	2	26.70	0	0.00	26.65	2	2,433	0.08%
2020/12/09	0	0.00	9	28.37	27.90	-9	2,498	-0.36%
2020/12/08	0	0.00	0	27.55	27.90	0	2,579	0.00%
2020/12/07	6	27.30	5	27.15	27.20	1	2,628	0.04%
2020/12/04	1	27.50	3	27.95	27.60	-2	2,656	-0.08%
2020/12/02	8	27.67	0	0.00	27.30	8	2,844	0.28%
2020/12/01	0	0.00	3	27.20	27.25	-3	2,885	-0.10%
2020/11/30	5	27.65	11	27.69	27.60	-6	2,916	-0.21%
2020/11/27	0	0.00	11	27.61	27.50	-11	2,938	-0.37%
2020/11/26	0	0.00	2	27.30	27.25	-2	2,965	-0.07%
2020/11/25	0	0.00	5	27.43	27.15	-5	3,062	-0.16%
2020/11/24	7	26.99	0	0.00	26.85	7	3,136	0.22%
2020/11/23	2	26.95	0	0.00	27.20	2	3,267	0.06%
2020/11/20	2	26.85	1	27.00	26.95	1	3,378	0.03%
2020/11/18	0	0.00	2	27.00	26.95	-2	3,552	-0.06%
2020/11/17	0	0.00	2	27.05	26.85	-2	3,642	-0.05%
2020/11/16	4	26.65	0	0.00	26.60	4	3,740	0.11%
2020/11/12	4	27.53	4	26.70	26.90	0	3,939	0.00%
2020/11/11	18	27.70	3	27.75	27.60	15	4,057	0.37%
2020/11/10	6	28.48	0	0.00	27.95	6	4,068	0.15%
2020/11/09	0	0.00	3	28.50	28.55	-3	4,100	-0.07%
2020/11/06	0	0.00	3	28.85	28.20	-3	4,153	-0.07%
2020/11/05	10	28.70	20	28.73	28.40	-10	4,168	-0.24%
2020/11/04	7	27.66	0	0.00	27.70	7	4,218	0.17%
2020/11/03	0	0.00	1	28.00	27.65	-1	4,253	-0.02%
2020/11/02	6	27.70	0	0.00	27.65	6	4,271	0.14%
2020/10/30	2	28.25	7	28.51	28.35	-5	4,251	-0.12%
2020/10/29	5	27.96	19	27.90	28.45	-14	4,205	-0.33%
2020/10/28	2	28.75	10	28.72	28.40	-8	4,211	-0.19%
2020/10/23	49	28.00	53	27.96	27.90	-4	4,172	-0.10%
2020/10/22	3	27.60	2	27.45	27.40	1	4,194	0.02%
2020/10/21	8	27.96	0	0.00	27.80	8	4,242	0.19%
2020/10/19	0	0.00	1	27.95	27.95	-1	4,552	-0.02%
2020/10/16	0	0.00	6	28.22	28.20	-6	4,825	-0.12%
2020/10/15	23	29.71	4	29.48	29.30	19	4,794	0.40%
2020/10/14	53	28.55	36	28.86	28.75	17	4,616	0.37%
2020/10/13	4	27.50	0	0.00	27.55	4	4,541	0.09%
2020/10/12	10	27.71	8	27.86	28.00	2	4,523	0.04%
2020/10/06	0	0.00	3.1	27.00	26.90	-3.1	4,590	-0.07%
2020/09/30	0	0.00	0.5	25.90	25.90	-0.5	4,688	-0.01%
2020/09/29	2	25.50	0	0.00	25.50	2	4,726	0.04%
2020/09/28	0	0.00	3	26.07	26.10	-3	4,762	-0.06%
2020/09/25	3	25.50	1	26.00	24.90	2	4,834	0.04%
2020/09/24	1	25.60	0	0.00	25.55	1	4,829	0.02%
2020/09/23	3	26.70	0	0.00	26.25	3	4,819	0.06%
2020/09/22	2	26.80	0	0.00	26.60	2	4,809	0.04%
2020/09/18	0	0.00	1	27.95	27.50	-1	4,792	-0.02%
2020/09/17	0	0.00	2	27.50	27.50	-2	4,764	-0.04%
2020/09/16	4	27.48	6	27.38	27.35	-2	4,767	-0.04%
2020/09/15	0	0.00	8	27.76	27.60	-8	4,784	-0.17%
2020/09/14	1	27.20	10	27.55	27.40	-9	4,774	-0.19%
2020/09/11	2	29.63	5	28.88	28.20	-3	4,714	-0.06%
2020/09/10	1	28.20	1	28.75	28.75	0	4,593	0.00%
2020/09/08	0	0.00	5	29.32	29.35	-5	4,488	-0.11%
2020/09/07	115	31.38	111	31.41	30.15	4	4,454	0.09%	大買/大賣/
2020/09/04	0	0.00	10	29.95	29.60	-10	4,349	-0.23%
2020/09/02	1	30.00	3.2	29.81	29.85	-2.2	4,308	-0.05%
2020/09/01	1	29.90	4	30.20	30.00	-3	4,439	-0.07%
2020/08/31	6	30.27	8	30.56	30.55	-2	4,486	-0.04%
2020/08/28	18	30.24	19	30.45	30.30	-1	4,411	-0.02%
2020/08/27	39	29.78	27	29.87	28.85	12	4,311	0.28%
2020/08/26	5	30.55	22	29.75	30.50	-17	4,177	-0.41%
2020/08/25	5.1	29.93	5	29.83	29.35	0.1	4,073	0.00%
2020/08/24	124	29.11	124	29.23	29.30	0	4,021	0.00%	大買/大賣/
2020/08/21	59	28.63	55	28.66	28.50	4	4,004	0.10%
2020/08/20	5	27.80	1	27.35	27.80	4	3,938	0.10%
2020/08/18	6	28.40	8	28.45	28.30	-2	3,879	-0.05%
2020/08/17	16	27.41	21	27.37	27.25	-5	3,747	-0.13%
2020/08/14	53	26.37	52	26.47	26.20	1	3,585	0.03%
2020/08/13	5	26.00	0	0.00	25.90	5	3,552	0.14%
2020/08/12	0	0.00	20	25.47	26.65	-20	3,510	-0.57%
2020/08/11	3	25.63	15	25.65	25.45	-12	3,445	-0.35%
2020/08/10	26	26.49	27	26.72	25.80	-1	3,430	-0.03%
2020/08/07	25	25.55	24	25.61	25.25	1	3,292	0.03%
2020/08/06	0	0.00	2	25.65	25.20	-2	3,295	-0.06%
2020/08/05	6	25.09	0	0.00	25.15	6	3,275	0.18%
2020/08/04	3	24.90	0	0.00	24.90	3	3,277	0.09%
2020/08/03	8	25.03	1	24.85	24.85	7	3,289	0.21%
2020/07/31	2	24.78	0	0.00	24.80	2	3,272	0.06%
2020/07/30	9	25.04	10	25.13	25.15	-1	3,284	-0.03%
2020/07/28	1	24.50	0	0.00	23.80	1	3,284	0.03%
2020/07/27	1	24.25	0	0.00	24.30	1	3,272	0.03%
2020/07/24	47	25.95	42	26.27	25.00	5	3,226	0.15%
2020/07/23	74	25.87	44	25.81	26.20	30	3,079	0.97%
2020/07/22	128	24.98	139	25.03	24.70	-11	2,912	-0.38%	大買/大賣/
2020/07/21	1	24.15	0	0.00	23.90	1	2,614	0.04%
2020/07/17	25	23.89	19	23.92	23.55	6	2,601	0.23%
2020/07/16	5	23.55	5	23.60	23.75	0	2,556	0.00%
2020/07/15	13	24.30	15	24.54	23.45	-2	2,543	-0.08%
2020/07/14	3	23.30	0	0.00	23.20	3	2,477	0.12%
2020/07/10	5	23.58	0	0.00	23.50	5	2,469	0.20%
2020/07/09	222	24.44	224	24.65	24.30	-2	2,435	-0.08%	大買/大賣/
2020/07/07	0	0.00	20	23.84	23.85	-20	2,319	-0.86%
2020/07/06	53	24.01	33	24.03	24.00	20	2,289	0.87%
2020/07/03	2	23.10	5	23.31	23.05	-3	2,209	-0.14%
2020/07/02	13	22.98	14	22.98	22.95	-1	2,185	-0.05%
2020/06/30	0	0.00	12	22.20	22.20	-12	2,167	-0.55%
2020/06/29	3	22.05	0	0.00	22.05	3	2,194	0.14%
2020/06/22	0	0.00	2	23.15	22.90	-2	2,229	-0.09%
2020/06/19	3	22.35	0	0.00	22.80	3	2,221	0.14%
2020/06/16	0	0.00	13	22.22	22.25	-13	2,220	-0.59%
2020/06/12	4	21.51	0	0.00	22.05	4	2,240	0.18%
2020/06/11	8	22.94	0	0.00	22.35	8	2,232	0.36%
2020/06/09	2.5	23.07	1	23.40	23.25	1.5	2,215	0.07%
2020/06/08	14.5	24.57	25.3	24.29	23.40	-10.8	2,204	-0.49%
2020/06/05	27	23.24	23	22.88	24.00	4	2,062	0.19%
2020/06/04	2	21.50	0	0.00	21.85	2	1,983	0.10%
2020/06/01	0	0.00	2	21.60	21.55	-2	1,993	-0.10%
2020/05/29	3	21.00	0	0.00	21.40	3	1,983	0.15%
2020/05/28	10	21.45	14	21.33	20.95	-4	1,969	-0.20%
2020/05/27	7	20.63	2	20.83	20.70	5	1,917	0.26%
2020/05/26	2	21.13	4	21.35	20.80	-2	1,930	-0.10%
2020/05/22	0	0.00	10	20.65	20.60	-10	1,818	-0.55%
2020/05/19	0	0.00	1	20.55	20.50	-1	1,822	-0.05%
2020/05/18	0	0.00	5	20.30	20.40	-5	1,827	-0.27%
2020/05/15	4	20.13	2	20.10	20.10	2	1,847	0.11%
2020/05/14	0	0.00	3	20.30	20.20	-3	1,834	-0.16%
2020/05/13	2	20.75	9	20.56	20.40	-7	1,831	-0.38%
2020/05/05	30	20.03	22	20.25	20.05	8	1,956	0.41%
2020/04/29	0	0.00	2	19.20	19.20	-2	2,252	-0.09%
2020/04/27	0	0.00	1	18.70	18.55	-1	2,399	-0.04%
2020/04/23	1	18.40	1	18.80	18.35	0	2,525	0.00%
2020/04/21	3	18.33	0	0.00	18.25	3	2,619	0.11%
2020/04/17	86	19.49	87	19.53	18.90	-1	2,819	-0.04%
2020/04/15	0	18.70	0	0.00	18.60	0	2,755	0.00%
2020/04/07	1	17.00	0	0.00	17.30	1	2,802	0.04%
2020/04/01	4	16.45	0	0.00	16.40	4	2,784	0.14%
2020/03/31	1	16.80	1	16.60	16.55	0	2,790	0.00%
2020/03/30	0	16.20	0	0.00	16.20	0	2,792	0.00%
2020/03/27	6	16.30	3	16.05	15.80	3	2,861	0.10%
2020/03/26	2	15.30	0	0.00	15.75	2	2,832	0.07%
2020/03/25	2	15.35	0	0.00	15.40	2	2,816	0.07%
2020/03/20	0	0.00	3	14.45	14.60	-3	2,780	-0.11%
2020/03/19	3	13.47	0	0.00	13.50	3	2,762	0.11%
2020/03/16	1	16.70	0	0.00	15.85	1	2,692	0.04%
2020/03/11	1	18.65	0	0.00	18.60	1	2,580	0.04%
2020/03/05	0	20.00	0	0.00	20.10	0	2,498	0.00%
2020/02/24	0	0.00	1	20.25	20.10	-1	2,369	-0.04%
2020/02/21	1	20.40	0	0.00	20.45	1	2,354	0.04%
2020/02/19	0	0.00	1	20.15	20.25	-1	2,357	-0.04%
2020/02/17	0	0.00	1	20.35	20.35	-1	2,308	-0.04%
2020/02/12	31	20.55	31	20.63	20.75	0	2,291	0.00%
2020/02/10	0	0.00	8	20.00	20.35	-8	2,267	-0.35%
2020/02/07	6	20.62	3	20.25	20.30	3	2,237	0.13%
2020/02/06	8	21.29	9	21.23	21.10	-1	2,171	-0.05%
2020/02/05	10	23.07	0	0.00	21.00	10	2,089	0.48%
2020/02/04	101	21.51	98	21.60	22.10	3	1,860	0.16%	大買/
2020/01/31	5	20.90	0	0.00	20.90	5	1,695	0.29%
2020/01/20	108	21.01	114	21.13	21.15	-6	1,542	-0.39%	大買/大賣/
2020/01/17	3	20.10	0	0.00	20.10	3	1,450	0.21%
2020/01/16	0	0.00	2	20.18	19.65	-2	1,403	-0.14%
2020/01/15	22	19.74	22	19.83	19.90	0	1,355	0.00%
2020/01/14	2	19.35	12	19.47	19.45	-10	1,300	-0.77%
2020/01/13	9	18.84	10	18.83	19.00	-1	1,223	-0.08%
2020/01/10	0	0.00	1	18.00	18.00	-1	1,122	-0.09%
2020/01/09	10	17.85	0	0.00	17.85	10	1,097	0.91%
2020/01/08	0	0.00	10	17.70	17.85	-10	1,092	-0.92%
2020/01/03	0	0.00	1	17.95	18.00	-1	1,049	-0.10%
2019/12/31	0	0.00	2	17.90	17.90	-2	1,022	-0.20%
2019/12/26	0	0.00	2	17.75	17.75	-2	1,015	-0.20%
2019/12/24	14	17.84	4.1	17.92	17.85	9.9	987	1.00%
2019/12/23	2	17.35	0	0.00	17.45	2	957	0.21%
2019/12/17	0	0.00	7	17.10	17.10	-7	957	-0.73%
2019/12/13	3	17.30	0	0.00	17.20	3	1,058	0.28%
2019/12/03	1	17.15	0	0.00	17.25	1	1,211	0.08%
2019/11/27	0	0.00	1	17.55	17.45	-1	1,195	-0.08%
2019/11/26	0	0.00	2	17.50	17.50	-2	1,195	-0.17%
2019/11/22	1	17.20	0	0.00	17.25	1	1,265	0.08%
2019/11/21	0	0.00	1	17.20	17.25	-1	1,274	-0.08%
2019/11/20	1	17.20	0	0.00	17.30	1	1,293	0.08%
2019/11/18	6	17.60	6	17.45	17.45	0	1,300	0.00%
2019/11/14	2	17.50	0	0.00	17.30	2	1,286	0.16%
2019/11/13	76	17.65	76	17.64	17.55	0	1,284	0.00%
2019/11/06	0	0.00	10.3	17.00	17.10	-10.3	1,248	-0.83%
2019/10/23	0	0.00	0.1	16.90	16.85	-0.1	1,359	-0.01%
2019/10/18	112	17.27	113	17.35	17.10	-1	1,388	-0.07%	大買/大賣/
2019/10/17	5	16.80	0	0.00	16.90	5	1,360	0.37%
2019/10/16	0	0.00	10	16.80	16.80	-10	1,372	-0.73%
2019/10/15	0	0.00	3	16.80	16.70	-3	1,383	-0.22%
2019/10/09	2	16.70	0	0.00	16.65	2	1,406	0.14%
2019/09/27	5	16.94	1	17.10	16.90	4	1,446	0.28%
2019/09/26	3	17.37	0	0.00	17.20	3	1,458	0.21%
2019/09/24	1	17.50	0	0.00	17.50	1	1,408	0.07%
2019/09/19	2	17.55	0	0.00	17.45	2	1,383	0.14%
2019/09/18	2	17.90	25	17.98	17.90	-23	1,341	-1.71%
2019/09/17	33	18.07	5	18.10	18.15	28	1,283	2.18%
2019/09/12	0	0.00	3	16.40	16.50	-3	1,174	-0.26%
2019/09/05	0	0.00	3	16.35	16.35	-3	1,201	-0.25%
2019/08/30	0	0.00	4	16.28	16.30	-4	1,230	-0.33%
2019/08/28	0	0.00	4	15.85	15.80	-4	1,235	-0.32%
2019/08/26	1	17.05	0	0.00	17.20	1	1,167	0.09%
2019/08/23	3	17.40	0	0.00	17.40	3	1,161	0.26%
2019/08/22	0	0.00	2	17.35	17.35	-2	1,153	-0.17%
2019/08/21	2	17.25	0	0.00	17.30	2	1,155	0.17%
2019/08/19	2	17.13	0	0.00	17.15	2	1,165	0.17%
2019/08/16	1	17.10	0	0.00	17.25	1	1,172	0.09%
2019/08/15	0	0.00	3	17.35	17.20	-3	1,212	-0.25%
2019/08/14	0	0.00	2	17.85	17.65	-2	1,215	-0.16%
2019/08/12	5	17.14	2	17.33	17.35	3	1,257	0.24%
2019/08/08	1	17.50	0	0.00	17.50	1	1,265	0.08%
2019/08/07	0	0.00	2	17.58	17.45	-2	1,347	-0.15%
2019/08/06	2	17.15	0	0.00	17.45	2	1,338	0.15%
2019/08/05	3	17.65	0	0.00	17.65	3	1,345	0.22%
2019/08/01	0	0.00	1	18.05	18.10	-1	1,322	-0.08%
2019/07/31	5	18.10	1	18.15	18.20	4	1,308	0.31%
2019/07/30	1	18.15	0	0.00	18.15	1	1,305	0.08%
2019/07/25	5	18.50	4	18.46	18.35	1	1,294	0.08%
2019/07/23	0	0.00	9	18.28	18.35	-9	1,230	-0.73%
2019/07/22	0	0.00	1	17.85	18.00	-1	1,209	-0.08%
2019/07/17	1	17.45	3	17.50	17.45	-2	1,215	-0.16%
2019/07/16	5	17.57	0	0.00	17.60	5	1,244	0.40%
2019/07/15	0	0.00	1	17.40	17.40	-1	1,220	-0.08%
2019/07/09	1	16.85	0	0.00	17.00	1	1,176	0.09%
2019/07/08	0	0.00	4	17.00	17.10	-4	1,154	-0.35%
2019/07/02	0	0.00	3	16.25	16.40	-3	1,169	-0.26%
2019/07/01	0	0.00	1	16.40	16.25	-1	1,167	-0.09%
2019/06/24	0	0.00	1	16.15	16.25	-1	1,270	-0.08%
2019/06/21	2	16.33	0	0.00	16.20	2	1,267	0.16%
2019/06/19	0	0.00	5	16.65	16.65	-5	1,223	-0.41%
2019/06/13	1	16.65	0	0.00	16.60	1	1,250	0.08%
2019/06/05	0	0.00	3	16.72	16.95	-3	1,235	-0.24%
2019/05/24	1	16.30	0	0.00	16.25	1	1,197	0.08%
2019/05/22	4	16.80	0	0.00	16.25	4	1,206	0.33%
2019/05/17	11	16.10	0	0.00	16.15	11	1,114	0.99%
2019/05/15	50	16.30	56	16.27	16.60	-6	1,089	-0.55%
2019/05/14	25	15.53	0	0.00	15.70	25	1,016	2.46%
2019/05/13	19	15.60	0	0.00	15.70	19	1,053	1.80%
2019/04/30	0	0.00	4	15.50	15.65	-4	1,106	-0.36%
2019/04/02	0	0.00	10	15.18	15.10	-10	1,011	-0.99%
2019/03/29	3	15.70	0	0.00	15.30	3	1,121	0.27%
2019/03/15	0	0.00	1	14.40	14.40	-1	1,030	-0.10%
2019/02/27	0	0.00	1	13.95	13.95	-1	1,026	-0.10%
2019/02/25	0	0.00	2	14.35	14.15	-2	1,040	-0.19%
2019/02/22	2	14.25	2	14.15	14.20	0	1,060	0.00%
2019/02/21	0	0.00	5	14.10	14.15	-5	1,023	-0.49%
2019/02/15	0	0.00	1	13.90	13.85	-1	1,052	-0.10%
2019/02/14	0	0.00	1	14.15	14.20	-1	1,046	-0.10%
2019/02/13	0	0.00	1	14.10	14.10	-1	1,042	-0.10%
2019/02/12	1	14.25	0	0.00	14.40	1	1,029	0.10%
2019/01/30	0	0.00	11	14.00	13.85	-11	980	-1.12%
2019/01/28	0	0.00	2	13.50	13.45	-2	934	-0.21%
2019/01/25	25	13.50	23	13.53	13.40	2	941	0.21%
2019/01/21	4	13.09	5	13.05	13.05	-1	928	-0.11%
2019/01/18	0	0.00	4	13.28	13.25	-4	925	-0.43%
2019/01/14	2	13.40	0	0.00	13.30	2	978	0.20%
2019/01/10	3	13.50	0	0.00	13.40	3	973	0.31%
2019/01/09	1	13.40	0	0.00	13.40	1	965	0.10%
2019/01/08	0	0.00	1	13.40	13.25	-1	954	-0.10%
2019/01/04	0	0.00	1	13.05	13.05	-1	948	-0.11%
2019/01/03	1	13.25	0	0.00	13.05	1	970	0.10%
2019/01/02	1	13.20	1	13.40	13.40	0	970	0.00%
2018/12/25	1	13.10	2	13.35	13.10	-1	992	-0.10%
2018/12/24	3	13.95	0	0.00	13.90	3	979	0.31%
2018/12/22	5	13.05	5	13.15	13.30	0	904	0.00%
2018/12/20	35	12.95	35	13.02	12.55	0	904	0.00%
2018/12/04	4	13.08	0	0.00	13.00	4	1,094	0.37%
2018/11/30	5	12.80	0	0.00	12.85	5	1,088	0.46%
2018/11/22	5	13.65	0	0.00	13.30	5	1,068	0.47%
2018/11/21	6	13.35	6	13.40	13.60	0	1,050	0.00%
2018/11/19	2	12.30	2	12.40	12.80	0	1,028	0.00%
2018/11/06	1	12.30	0	0.00	12.05	1	1,084	0.09%
2018/11/02	19	12.20	20	12.25	12.05	-1	1,123	-0.09%
2018/10/31	9	11.90	9	11.95	11.85	0	1,134	0.00%
2018/10/30	12	11.52	0	0.00	11.65	12	1,136	1.06%
2018/10/29	20	11.65	0	0.00	11.60	20	1,135	1.76%
2018/10/25	13	11.98	8	12.15	11.65	5	1,140	0.44%
2018/10/23	15	12.65	10	12.74	12.60	5	1,179	0.42%
2018/10/22	20	12.75	20	12.75	12.65	0	1,164	0.00%
2018/10/15	2	12.73	3	12.80	12.70	-1	1,212	-0.08%
2018/10/12	1	12.65	0	0.00	12.85	1	1,393	0.07%
2018/10/08	0	0.00	2	14.25	14.15	-2	1,380	-0.14%
2018/10/03	16	15.15	17	15.11	15.10	-1	1,408	-0.07%
2018/10/01	9	15.26	22	15.35	15.10	-13	1,394	-0.93%
2018/09/28	18	15.09	0	0.00	14.90	18	1,378	1.31%
2018/09/26	2	15.15	0	0.00	15.10	2	1,396	0.14%
2018/09/25	5	14.91	3	14.95	14.85	2	1,398	0.14%
2018/09/18	25	14.79	31	14.93	14.50	-6	1,470	-0.41%
2018/09/17	2	14.45	1	14.55	14.50	1	1,459	0.07%
2018/09/14	50	14.20	52	14.26	14.25	-2	1,476	-0.14%
2018/09/13	2	13.90	0	0.00	13.90	2	1,487	0.13%
2018/09/12	0	0.00	2	14.15	13.90	-2	1,511	-0.13%
2018/09/11	0	0.00	2	13.65	13.70	-2	1,593	-0.13%
2018/09/06	0	0.00	2	14.30	14.20	-2	2,329	-0.09%
2018/09/05	52	14.30	52	14.25	14.35	0	2,629	0.00%
2018/09/03	2	14.10	10	14.05	14.10	-8	2,707	-0.30%
2018/08/29	13	14.32	10	14.35	14.35	3	2,884	0.10%
2018/08/24	1	13.95	3	14.08	13.95	-2	3,029	-0.07%
2018/08/23	9	14.20	13	14.25	14.15	-4	3,097	-0.13%
2018/08/16	0	0.00	1	13.40	13.25	-1	3,300	-0.03%
2018/08/15	2	13.20	0	0.00	13.25	2	3,314	0.06%
2018/08/13	2	13.90	0	0.00	13.95	2	3,354	0.06%
2018/08/10	2	14.90	0	0.00	14.80	2	3,375	0.06%
2018/08/07	2	15.05	0	0.00	14.95	2	3,574	0.06%
2018/08/06	0	0.00	4	15.45	15.55	-4	3,601	-0.11%
2018/08/02	2	15.30	0	0.00	15.25	2	3,818	0.05%
2018/07/30	48	15.71	44	15.72	15.65	4	4,069	0.10%
2018/07/24	2	15.00	3	14.95	15.00	-1	4,329	-0.02%
2018/07/19	18	15.35	13	15.38	15.10	5	4,729	0.11%
2018/07/18	2	15.00	0	0.00	15.05	2	4,584	0.04%
2018/07/16	11	15.25	13	15.25	15.30	-2	4,649	-0.04%
2018/07/13	0	0.00	10	14.90	15.10	-10	4,696	-0.21%
2018/07/10	10	14.80	0	0.00	14.65	10	4,951	0.20%
2018/07/06	2	14.60	0	0.00	14.75	2	5,146	0.04%
2018/07/05	2	15.35	0	0.00	14.95	2	5,299	0.04%
2018/07/03	0	0.00	1	15.35	15.30	-1	6,618	-0.02%
2018/07/02	5	15.85	0	0.00	15.65	5	7,237	0.07%
2018/06/29	2	16.10	4	16.10	16.15	-2	7,291	-0.03%
2018/06/28	48	16.21	45	16.17	16.20	3	7,549	0.04%
2018/06/27	41	16.25	40	16.29	16.00	1	7,643	0.01%
2018/06/26	3	15.40	1	15.40	15.80	2	7,791	0.03%
2018/06/25	2	16.15	0	0.00	16.00	2	7,764	0.03%
2018/06/20	18	17.34	28	17.22	17.10	-10	7,758	-0.13%
2018/06/19	182	18.04	185	18.07	17.60	-3	7,668	-0.04%	大買/大賣/
2018/06/15	2	17.18	4	17.16	17.15	-2	7,488	-0.03%
2018/06/14	28	18.54	40	18.50	17.45	-12	7,444	-0.16%
2018/06/13	475	17.32	480	17.65	17.80	-5	6,981	-0.07%	大買/大賣/
2018/06/12	1	16.10	0	0.00	16.20	1	6,764	0.01%
2018/06/11	11	16.16	10	16.20	16.30	1	6,728	0.01%
2018/06/07	0	0.00	1	15.80	15.80	-1	6,564	-0.02%
2018/06/06	5	16.10	5	16.10	15.85	0	6,539	0.00%
2018/06/05	8	15.80	0	0.00	15.90	8	6,507	0.12%
2018/06/04	345	16.03	342	16.16	15.90	3	6,479	0.05%	大買/大賣/
2018/05/31	5	15.80	10	15.80	15.80	-5	6,356	-0.08%
2018/05/30	91	15.74	91	15.82	16.25	0	6,285	0.00%
2018/05/29	5	15.55	15	15.53	15.40	-10	6,194	-0.16%
2018/05/28	10	15.25	0	0.00	15.30	10	6,143	0.16%
2018/05/25	10	15.55	0	0.00	15.60	10	6,129	0.16%
2018/05/24	134	15.71	124	15.78	15.70	10	6,107	0.16%	大買/大賣/
2018/05/23	0	0.00	3	15.30	15.20	-3	6,070	-0.05%
2018/05/22	0	0.00	1	15.65	15.50	-1	6,055	-0.02%
2018/05/21	3	16.12	2	15.93	15.80	1	6,028	0.02%
2018/05/17	0	0.00	1	16.20	16.15	-1	5,950	-0.02%
2018/05/16	0	0.00	8	16.60	16.30	-8	5,964	-0.13%
2018/05/15	398	17.06	402	17.02	16.50	-4	5,978	-0.07%	大買/大賣/
2018/05/14	12	16.10	12	16.16	16.30	0	5,820	0.00%
2018/05/11	35	16.54	70	16.61	16.35	-35	5,777	-0.61%
2018/05/10	15	15.70	10	15.87	15.70	5	5,632	0.09%
2018/05/09	16	15.73	25	16.19	16.35	-9	5,533	-0.16%
2018/05/08	0	0.00	20	15.09	15.00	-20	5,346	-0.37%
2018/05/07	20	15.05	2	14.75	15.05	18	5,313	0.34%
2018/05/02	25	15.12	1	15.00	15.05	24	5,146	0.47%
2018/04/30	70	17.16	63	17.29	16.65	7	5,063	0.14%
2018/04/27	119	16.55	116	16.68	16.65	3	4,998	0.06%	大買/大賣/
2018/04/26	22	16.48	20	16.88	16.25	2	4,934	0.04%
2018/04/25	72	17.38	70	17.51	17.90	2	4,748	0.04%
2018/04/24	10	16.70	5	16.75	16.30	5	4,692	0.11%
2018/04/23	12	16.96	4	17.24	17.10	8	4,673	0.17%
2018/04/20	5	17.55	6	17.67	17.25	-1	4,666	-0.02%
2018/04/19	59	17.55	62	17.46	17.35	-3	4,641	-0.06%
2018/04/18	9	17.24	13	17.33	17.25	-4	4,594	-0.09%
2018/04/17	3	17.05	4	16.93	17.05	-1	4,689	-0.02%
2018/04/16	18	17.00	16	17.17	17.55	2	4,615	0.04%
2018/04/13	16	16.02	5	16.40	16.00	11	4,468	0.25%
2018/04/12	1	17.10	9	17.17	17.20	-8	4,368	-0.18%
2018/04/11	10	17.72	7	17.70	17.95	3	4,538	0.07%
2018/04/10	810	18.66	791	18.65	17.55	19	4,377	0.43%	大買/大賣/
2018/04/09	8	18.03	8	18.26	18.30	0	3,337	0.00%
2018/04/03	195	15.85	240	16.03	16.65	-45	3,038	-1.48%	大買/大賣/
2018/04/02	0	0.00	8	15.15	15.15	-8	2,419	-0.33%
2018/03/31	255	13.33	255	13.38	13.80	0	2,368	0.00%	大買/大賣/
2018/03/30	23	13.04	20	13.05	12.55	3	2,124	0.14%
2018/03/29	396	12.48	401	12.54	12.50	-5	2,110	-0.24%	大買/大賣/
2018/03/28	1	12.00	0	0.00	12.00	1	1,958	0.05%
2018/03/27	93	11.92	83	12.07	12.05	10	1,944	0.51%
2018/03/23	14	11.47	4	11.45	11.55	10	1,936	0.52%
2018/03/21	0	0.00	2	12.00	11.85	-2	1,908	-0.10%
2018/03/16	24	11.83	20	11.85	11.65	4	1,858	0.22%
2018/03/08	2	11.00	0	0.00	11.05	2	1,981	0.10%
2018/03/02	0	0.00	1	10.90	10.90	-1	2,330	-0.04%
2018/02/27	0	0.00	40	11.22	11.10	-40	2,439	-1.64%
2018/02/26	40	11.25	0	0.00	11.25	40	2,433	1.64%
2018/02/21	0	0.00	2	11.00	11.00	-2	2,419	-0.08%
2018/02/08	2	11.10	0	0.00	11.05	2	2,412	0.08%
2018/02/07	4	11.03	2	11.05	10.80	2	2,378	0.08%
2018/02/02	0	0.00	5	11.80	11.80	-5	2,315	-0.22%
2018/01/29	0	0.00	5	12.05	11.95	-5	2,321	-0.22%
2018/01/26	2	12.05	0	0.00	12.05	2	2,316	0.09%
2018/01/25	0	0.00	2	12.15	12.15	-2	2,349	-0.09%
2018/01/24	7	12.22	1	12.10	12.10	6	2,346	0.26%
2018/01/18	143	12.35	143	12.35	12.25	0	2,252	0.00%	大買/大賣/
2018/01/16	0	0.00	7	12.44	12.30	-7	2,185	-0.32%
2018/01/15	6	12.47	0	0.00	12.40	6	2,177	0.28%
2018/01/11	26	12.58	29	12.69	12.25	-3	2,334	-0.13%
2018/01/08	0	0.00	3	12.20	12.20	-3	2,192	-0.14%
2018/01/05	299	12.40	308	12.36	12.30	-9	2,172	-0.41%	大買/大賣/
2018/01/02	0	0.00	1	11.90	12.00	-1	1,978	-0.05%