大亞 (1609)-中國信託-新竹券商分點個股進出

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
54.0
漲跌
▼2.3
漲幅
-4.09%
成交量
45,317張
產業
上市電器電纜類股
907人加入追蹤

立即追蹤
本地時間:14:30

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

大亞 (1609)籌碼相關－中國信託-新竹券商分點個股進出

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-新竹券商分點個股進出
中國信託-新竹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	15.2	55.72	27	55.13	54.00	-11.9	62,453	-0.02%
2024/05/02	33	57.30	8	56.93	56.30	25	61,790	0.04%
2024/04/30	13.1	56.34	21	56.16	56.90	-7.9	61,060	-0.01%
2024/04/29	7.3	58.24	58.2	58.42	57.60	-50.9	60,379	-0.08%
2024/04/26	36	60.39	68.4	60.64	60.00	-32.4	59,620	-0.05%
2024/04/25	159	61.34	128	60.20	60.90	31	58,696	0.05%	大買/大賣/
2024/04/24	129	60.14	126.7	60.31	60.50	2.3	57,532	0.00%	大買/大賣/
2024/04/23	102.4	58.20	94.3	57.90	57.60	8.1	55,336	0.01%	大買/
2024/04/22	112.7	62.78	265.1	62.08	57.80	-152.4	53,268	-0.29%	大買/大賣/鉅額交易
2024/04/19	622.4	65.38	552	63.75	64.20	70.4	51,577	0.14%	大買/大賣/
2024/04/18	161.2	63.54	118.5	64.33	64.70	42.7	45,068	0.09%	大買/大賣/
2024/04/17	119	58.17	31.2	58.26	58.90	87.8	42,476	0.21%	大買/
2024/04/16	400.3	55.79	376	55.24	53.60	24.3	40,749	0.06%	大買/大賣/
2024/04/15	60.6	55.30	41.4	55.32	55.60	19.2	36,988	0.05%
2024/04/12	99.3	47.20	145.9	48.27	50.60	-46.6	34,024	-0.14%	大賣/
2024/04/11	34	46.64	41	47.07	46.00	-7	32,414	-0.02%
2024/04/10	96.3	46.93	96.1	47.01	46.70	0.2	31,471	0.00%
2024/04/09	110	44.74	85.2	45.09	45.55	24.8	29,793	0.08%	大買/
2024/04/08	25	42.95	18	42.78	43.10	7	28,049	0.02%
2024/04/03	15.1	41.83	21	42.16	41.15	-5.9	27,536	-0.02%
2024/04/02	5.3	42.11	10.4	41.96	41.75	-5.1	27,355	-0.02%
2024/04/01	9.1	43.09	21	42.67	42.60	-11.9	27,068	-0.04%
2024/03/29	9.5	43.16	28	43.35	43.00	-18.5	26,844	-0.07%
2024/03/28	53	44.91	51	44.80	44.20	2	26,243	0.01%
2024/03/27	33	45.02	52	44.99	44.05	-19	25,546	-0.07%
2024/03/26	201.5	45.62	65	45.11	43.80	136.5	24,475	0.56%	大買/鉅額交易
2024/03/25	48.4	44.52	28	44.36	45.40	20.4	22,208	0.09%
2024/03/22	12.2	41.58	48.5	40.89	42.45	-36.3	18,720	-0.19%
2024/03/21	1	38.15	14	38.23	38.60	-13	16,948	-0.08%
2024/03/20	4	37.64	2.3	37.49	37.35	1.7	16,636	0.01%
2024/03/19	8	38.80	2	38.10	38.10	6	16,490	0.04%
2024/03/18	4	38.40	3	38.50	38.45	1	16,303	0.01%
2024/03/15	11	38.15	8	38.04	37.95	3	16,333	0.02%
2024/03/14	14.3	38.38	7	38.59	37.85	7.3	16,455	0.04%
2024/03/13	1.2	37.20	1.2	37.01	36.85	0	15,554	0.00%
2024/03/12	7	37.33	8.3	37.21	37.20	-1.3	16,240	-0.01%
2024/03/11	0.4	36.25	0	0.00	36.30	0.4	16,078	0.00%
2024/03/08	2.6	36.18	0	0.00	36.05	2.6	16,116	0.02%
2024/03/07	11	37.00	24	36.75	36.70	-13	16,013	-0.08%
2024/03/06	57	38.35	29	38.59	37.50	28	15,653	0.18%
2024/03/05	8	36.76	2	36.83	36.35	6	14,187	0.04%
2024/03/04	9	37.26	3	37.48	36.95	6	14,009	0.04%
2024/03/01	4	37.90	4	38.01	37.85	0	13,745	0.00%
2024/02/29	9.2	37.34	29.4	37.14	37.50	-20.2	13,258	-0.15%
2024/02/27	4	36.23	9	35.75	35.65	-5	12,912	-0.04%
2024/02/26	3.3	36.91	38.3	37.02	36.45	-35	12,829	-0.27%
2024/02/23	6	36.51	1	36.60	36.25	5	12,302	0.04%
2024/02/22	4	36.36	7.5	36.53	36.40	-3.5	12,200	-0.03%
2024/02/20	3.1	36.12	2.5	36.48	35.90	0.5	12,000	0.00%
2024/02/19	4	36.44	2.5	36.31	36.30	1.5	11,892	0.01%
2024/02/16	2	35.90	0	35.90	35.90	2	11,753	0.02%
2024/02/15	0	0.00	1	35.15	35.25	-1	11,571	-0.01%
2024/02/05	1.3	34.54	10	34.35	34.50	-8.7	11,525	-0.08%
2024/02/02	1	35.30	0	0.00	34.80	1	11,490	0.01%
2024/01/31	0	0.00	0	34.85	34.95	0	11,447	0.00%
2024/01/30	1	34.95	0	0.00	34.90	1	11,431	0.01%
2024/01/26	0.2	34.80	0	0.00	34.60	0.2	11,464	0.00%
2024/01/23	0	0.00	2	35.50	35.40	-2	11,477	-0.02%
2024/01/22	1	35.10	0	0.00	35.35	1	11,439	0.01%
2024/01/19	15	34.87	0	0.00	34.80	15	11,317	0.13%
2024/01/18	0.4	34.66	0	0.00	34.80	0.4	11,228	0.00%
2024/01/17	5	34.98	0	0.00	34.60	5	11,190	0.04%
2024/01/16	1.4	36.07	0	0.00	35.50	1.4	11,067	0.01%
2024/01/15	7	36.66	16.8	36.90	36.90	-9.8	10,747	-0.09%
2024/01/12	0	0.00	1	34.15	34.15	-1	9,522	-0.01%
2024/01/11	4	33.97	0	0.00	34.10	4	9,592	0.04%
2024/01/10	0	33.40	0	0.00	33.25	0	9,701	0.00%
2024/01/08	0.1	34.40	0	0.00	34.10	0.1	9,826	0.00%
2024/01/05	0.1	34.52	0.1	34.30	34.30	0	9,894	0.00%
2024/01/03	0	0.00	0.4	35.30	34.70	-0.4	10,003	0.00%
2024/01/02	0	0.00	3	34.93	35.00	-3	9,946	-0.03%
2023/12/29	4.1	34.75	1	34.60	34.50	3.1	9,959	0.03%
2023/12/28	0.4	34.85	0	35.15	35.00	0.4	9,956	0.00%
2023/12/27	0	0.00	1.1	34.11	34.00	-1.1	10,054	-0.01%
2023/12/26	5	33.90	0	0.00	33.95	5	10,500	0.05%
2023/12/25	1	33.75	1	34.20	33.75	0	11,418	0.00%
2023/12/22	0.4	34.26	0	0.00	33.90	0.4	11,866	0.00%
2023/12/21	0	0.00	2	34.30	34.30	-2	12,507	-0.02%
2023/12/19	1	33.35	3	33.47	33.45	-2	12,665	-0.02%
2023/12/15	2	34.45	0	0.00	34.40	2	12,693	0.02%
2023/12/14	0	0.00	13	34.78	34.55	-13	12,628	-0.10%
2023/12/13	9.2	35.02	28	35.04	34.85	-18.8	12,503	-0.15%
2023/12/12	8	36.45	2	35.75	35.60	6	12,373	0.05%
2023/12/11	26.2	36.26	17	36.13	35.80	9.2	11,967	0.08%
2023/12/08	14.3	35.46	1	35.50	35.60	13.3	11,478	0.12%
2023/12/07	27.1	35.80	20.3	35.52	35.95	6.8	11,007	0.06%
2023/12/06	20	34.00	1	33.85	33.95	19	10,073	0.19%
2023/12/05	0.1	33.50	3	33.33	33.45	-2.9	10,041	-0.03%
2023/12/04	3	34.08	3	34.33	33.95	0	9,961	0.00%
2023/11/29	5	34.15	15	34.45	34.25	-10	9,996	-0.10%
2023/11/28	15	34.45	0	0.00	34.45	15	10,079	0.15%
2023/11/27	0	0.00	2	34.28	34.00	-2	10,284	-0.02%
2023/11/24	5.2	34.40	2.1	34.60	34.20	3.1	10,226	0.03%
2023/11/22	3	33.50	0	0.00	33.55	3	9,990	0.03%
2023/11/21	1	33.75	4	33.70	33.70	-3	10,061	-0.03%
2023/11/17	0	0.00	1	33.50	33.25	-1	10,102	-0.01%
2023/11/16	0	0.00	0.1	33.00	33.00	-0.1	10,190	0.00%
2023/11/14	0	0.00	4.2	32.25	32.05	-4.2	10,528	-0.04%
2023/11/13	1	32.15	4	32.10	32.45	-3	10,919	-0.03%
2023/11/10	0.2	32.60	0	0.00	32.25	0.2	11,057	0.00%
2023/11/08	0.2	32.75	1	32.70	32.60	-0.8	11,569	-0.01%
2023/11/07	1	33.35	0	0.00	33.15	1	11,769	0.01%
2023/11/06	1	33.45	0	0.00	33.45	1	12,119	0.01%
2023/11/03	2	32.93	0	0.00	32.80	2	12,498	0.02%
2023/11/02	1	32.20	0	0.00	32.50	1	12,697	0.01%
2023/10/31	0	0.00	15	32.71	32.00	-15	13,902	-0.11%
2023/10/30	0	0.00	1	32.85	32.80	-1	16,190	-0.01%
2023/10/27	0	0.00	14	32.85	32.80	-14	16,241	-0.09%
2023/10/25	0	0.00	6	33.70	33.45	-6	16,712	-0.04%
2023/10/23	7	33.11	0	0.00	33.05	7	17,175	0.04%
2023/10/20	1.3	32.04	0	0.00	32.10	1.3	17,530	0.01%
2023/10/19	1	32.80	0	0.00	32.80	1	18,760	0.01%
2023/10/18	2.3	33.03	2	33.15	32.90	0.2	19,514	0.00%
2023/10/17	8	33.78	0	0.00	33.60	8	19,983	0.04%
2023/10/16	3	34.48	20	34.50	34.25	-17	20,170	-0.08%
2023/10/13	1	35.30	0.1	35.20	34.95	0.9	21,179	0.00%
2023/10/11	5	35.55	4	35.65	35.35	1	22,863	0.00%
2023/10/06	0	0.00	1	36.45	36.40	-1	23,403	0.00%
2023/10/05	0.1	37.30	0.1	37.15	36.90	0	23,809	0.00%
2023/10/04	0.3	37.07	15	36.85	36.85	-14.7	24,245	-0.06%
2023/10/03	23.3	39.17	2	37.55	37.75	21.3	24,742	0.09%
2023/10/02	32	38.95	25.1	38.83	38.60	6.9	24,700	0.03%
2023/09/28	37	37.96	8.1	38.28	38.45	29	24,534	0.12%
2023/09/27	25	36.80	28	36.68	36.70	-3	24,392	-0.01%
2023/09/26	12	36.94	17.6	36.68	36.35	-5.6	24,300	-0.02%
2023/09/22	0.8	34.18	0	34.08	34.40	0.8	24,427	0.00%
2023/09/21	4	33.64	0	33.75	33.45	4	24,577	0.02%
2023/09/20	1.1	34.04	0.2	34.09	34.10	0.9	24,714	0.00%
2023/09/19	1.1	34.15	0	0.00	34.10	1.1	25,156	0.00%
2023/09/15	0	34.85	0	0.00	35.10	0	25,673	0.00%
2023/09/14	2	34.55	0	0.00	34.85	2	25,991	0.01%
2023/09/13	0	34.50	0	0.00	34.40	0	26,462	0.00%
2023/09/12	1	34.85	0	0.00	34.80	1	27,933	0.00%
2023/09/11	0.5	35.60	9	35.22	35.15	-8.5	28,871	-0.03%
2023/09/08	1	36.30	0	0.00	35.95	1	29,379	0.00%
2023/09/07	2	36.40	0	0.00	36.35	2	30,161	0.01%
2023/09/06	0	0.00	2.1	36.46	36.25	-2.1	31,062	-0.01%
2023/09/05	1.1	36.00	0	0.00	36.10	1.1	32,646	0.00%
2023/09/04	11	37.00	6	36.49	36.45	5	35,956	0.01%
2023/09/01	3	36.65	3	36.85	36.45	0	38,926	0.00%
2023/08/31	3	36.40	31	36.75	36.95	-28	42,430	-0.07%
2023/08/29	0	0.00	1	34.80	35.50	-1	43,762	0.00%
2023/08/28	1	35.40	5.7	35.40	35.15	-4.7	43,860	-0.01%
2023/08/24	0	0.00	0.1	35.95	35.85	-0.1	44,056	0.00%
2023/08/23	2	35.88	1.1	35.70	35.90	1	44,190	0.00%
2023/08/22	1	36.30	33.1	35.75	35.85	-32.1	44,503	-0.07%
2023/08/21	0	0.00	1	36.40	36.35	-1	44,699	0.00%
2023/08/18	1.1	36.62	0	0.00	36.00	1.1	44,769	0.00%
2023/08/17	1	36.00	1	35.90	36.15	0	44,812	0.00%
2023/08/16	0	0.00	8	34.93	35.15	-8	45,047	-0.02%
2023/08/15	10	34.25	3	34.67	34.70	7	45,745	0.02%
2023/08/14	2.1	33.41	8.1	33.62	33.60	-6	46,303	-0.01%
2023/08/11	15.3	34.79	11.5	34.92	34.65	3.8	46,414	0.01%
2023/08/10	1.3	35.83	10	35.88	35.70	-8.8	46,556	-0.02%
2023/08/09	1	36.95	0	0.00	36.85	1	46,722	0.00%
2023/08/08	0.3	37.13	0	0.00	36.55	0.3	46,782	0.00%
2023/08/07	42.5	36.99	42	36.63	37.00	0.5	47,425	0.00%
2023/08/04	47.5	37.35	40	37.12	37.35	7.5	48,362	0.02%
2023/08/02	82.6	39.78	79	39.68	39.25	3.6	48,205	0.01%
2023/08/01	17.2	37.56	1	37.50	37.50	16.2	46,944	0.03%
2023/07/31	8.1	37.89	10	37.85	37.65	-2	48,426	0.00%
2023/07/28	5.1	38.03	2	37.93	38.05	3.1	50,109	0.01%
2023/07/27	13	38.38	2	38.28	38.55	11	50,332	0.02%
2023/07/26	18	38.75	6.1	38.25	38.35	11.9	50,990	0.02%
2023/07/25	23	38.91	126.1	38.60	39.25	-103.1	50,730	-0.20%	大賣/鉅額交易
2023/07/24	174	40.65	25	39.90	38.80	149	50,319	0.30%	大買/鉅額交易
2023/07/21	7	39.66	36	39.80	39.75	-29	49,129	-0.06%
2023/07/20	5	39.48	82	39.29	39.60	-77	48,499	-0.16%
2023/07/19	14	38.10	7	38.81	38.25	7	48,038	0.01%
2023/07/18	38	39.42	7	39.61	38.55	31	47,915	0.06%
2023/07/17	36	39.51	20.1	39.88	39.45	15.9	47,115	0.03%
2023/07/14	20.2	38.59	36.1	38.01	37.60	-15.9	46,247	-0.03%
2023/07/13	121.1	38.77	146	38.71	38.05	-24.9	46,233	-0.05%	大買/大賣/
2023/07/12	24	39.27	50	39.57	39.40	-26	45,854	-0.06%
2023/07/11	6	39.20	15	38.93	38.70	-9	46,018	-0.02%
2023/07/10	17.1	39.27	51	39.20	38.95	-33.9	46,535	-0.07%
2023/07/07	43	37.28	47.4	37.50	37.90	-4.4	47,187	-0.01%
2023/07/06	7	38.70	3	38.57	38.10	4	47,423	0.01%
2023/07/05	25	39.01	7	39.09	39.15	18	47,541	0.04%
2023/07/04	3	38.37	7	38.64	38.25	-4	47,450	-0.01%
2023/07/03	57	38.77	27	38.84	38.60	30	47,692	0.06%
2023/06/30	67	38.23	60	38.52	38.60	7	47,357	0.01%
2023/06/29	2	37.40	0	0.00	37.40	2	47,382	0.00%
2023/06/28	4	36.96	12	36.93	36.75	-8	47,669	-0.02%
2023/06/27	137.2	37.27	69	37.41	36.95	68.2	47,668	0.14%	大買/
2023/06/26	6	38.12	6.2	38.08	38.10	-0.2	48,044	0.00%
2023/06/21	23	38.14	3	38.08	38.00	20	48,710	0.04%
2023/06/20	45	38.39	63	38.38	38.70	-18	48,365	-0.04%
2023/06/19	12	38.40	25.1	38.17	38.15	-13.1	48,045	-0.03%
2023/06/16	121	39.36	29.1	39.26	38.50	91.9	47,705	0.19%	大買/
2023/06/15	23.1	37.41	97	37.63	38.10	-73.9	46,305	-0.16%
2023/06/14	34.2	38.40	21	37.65	37.60	13.2	45,571	0.03%
2023/06/13	5.1	37.82	2	37.70	37.80	3.1	45,133	0.01%
2023/06/12	13.2	38.80	11	38.52	38.40	2.2	44,542	0.00%
2023/06/09	48.2	39.48	46	39.63	39.50	2.2	43,814	0.01%
2023/06/08	118.5	40.64	98	40.33	40.50	20.5	42,292	0.05%	大買/
2023/06/07	82	37.84	107.7	37.66	39.20	-25.7	39,128	-0.07%	大賣/
2023/06/06	195.5	36.49	171.2	35.88	35.65	24.3	36,364	0.07%	大買/大賣/
2023/06/05	66	33.29	35.2	34.24	34.80	30.8	33,276	0.09%
2023/06/02	61	31.75	12	31.73	31.65	49	32,861	0.15%
2023/06/01	5	31.00	1.3	30.86	30.85	3.7	32,232	0.01%
2023/05/31	0.2	30.80	3	30.87	31.10	-2.8	32,140	-0.01%
2023/05/30	0	0.00	10	31.09	30.50	-10	32,073	-0.03%
2023/05/29	2	31.08	21	31.05	31.00	-19	31,878	-0.06%
2023/05/26	3	30.75	4	30.50	30.75	-1	31,692	0.00%
2023/05/25	3	31.43	5	31.50	31.20	-2	31,400	-0.01%
2023/05/24	5	31.75	18	31.64	31.60	-13	31,212	-0.04%
2023/05/23	23	31.76	19	31.73	31.75	4	31,263	0.01%
2023/05/22	13	31.67	2	31.85	31.80	11	31,141	0.04%
2023/05/19	6.2	32.02	9.1	31.67	31.25	-3	30,602	-0.01%
2023/05/18	31	31.48	54.5	31.38	31.35	-23.5	30,165	-0.08%
2023/05/17	8	30.94	10	30.89	30.50	-2	29,950	-0.01%
2023/05/16	8	30.49	7	30.44	30.60	1	29,520	0.00%
2023/05/15	34	29.91	23.6	29.96	30.25	10.4	29,140	0.04%
2023/05/12	24	29.55	7	29.06	29.55	17	28,650	0.06%
2023/05/11	24	29.55	7	29.06	28.95	17	28,352	0.06%
2023/05/10	49.1	31.14	40	31.00	30.90	9.1	27,516	0.03%
2023/05/09	21	30.73	6	30.30	30.05	15	26,294	0.06%
2023/05/08	46	31.87	69	31.86	32.00	-23	25,548	-0.09%
2023/05/05	56	31.54	69.1	31.31	31.30	-13.1	24,560	-0.05%
2023/05/04	54.3	30.60	69.1	31.19	31.00	-14.8	23,319	-0.06%
2023/05/03	13	29.06	20	28.90	28.95	-7	22,140	-0.03%
2023/05/02	20	28.83	19.6	28.70	29.20	0.4	22,145	0.00%
2023/04/28	0	0.00	4	27.44	27.40	-4	21,305	-0.02%
2023/04/27	0	0.00	5	27.10	27.05	-5	21,187	-0.02%
2023/04/26	4.5	26.96	31.6	27.02	27.10	-27.1	21,097	-0.13%
2023/04/25	6	27.45	4	27.34	27.30	2	20,958	0.01%
2023/04/24	13.5	27.84	11.5	27.81	27.80	2	20,783	0.01%
2023/04/21	2.2	27.13	15	27.19	27.10	-12.8	20,617	-0.06%
2023/04/20	20.5	27.91	18	27.71	27.80	2.5	20,428	0.01%
2023/04/19	67	28.31	37.1	28.33	28.40	29.9	20,163	0.15%
2023/04/18	15	27.75	69	27.48	27.45	-54	19,694	-0.27%
2023/04/17	16	28.52	6	28.33	28.40	10	19,352	0.05%
2023/04/14	51	29.14	18.2	28.90	28.60	32.8	19,482	0.17%
2023/04/13	59.6	28.76	30	28.67	28.70	29.6	18,938	0.16%
2023/04/12	21	28.46	31	28.44	28.70	-10	17,837	-0.06%
2023/04/11	17	27.44	6	27.43	27.35	11	16,489	0.07%
2023/04/10	27	27.09	10	27.23	26.85	17	15,894	0.11%
2023/04/07	14	27.10	10	27.23	27.20	4	15,446	0.03%
2023/04/06	5	26.66	1	26.95	26.75	4	14,737	0.03%
2023/03/31	3	25.83	0	0.00	25.85	3	14,106	0.02%
2023/03/30	3	26.15	2	26.95	26.15	1	13,930	0.01%
2023/03/29	5	26.48	7	26.51	26.55	-2	13,503	-0.01%
2023/03/28	0	0.00	6	25.90	25.50	-6	12,991	-0.05%
2023/03/27	60	27.07	61	26.61	26.25	-1	12,779	-0.01%
2023/03/24	33	26.47	15.1	26.35	26.15	17.9	11,861	0.15%
2023/03/23	0	0.00	1	24.80	25.05	-1	10,985	-0.01%
2023/03/22	0	0.00	5	24.78	24.75	-5	11,030	-0.05%
2023/03/21	1	25.20	1	25.30	25.00	0	10,986	0.00%
2023/03/20	3	24.87	1	25.40	25.20	2	10,938	0.02%
2023/03/17	3	25.08	0	0.00	24.95	3	10,975	0.03%
2023/03/16	1	25.90	1.1	25.60	25.40	-0.1	10,732	0.00%
2023/03/15	0	0.00	6	26.02	26.05	-6	10,642	-0.06%
2023/03/14	2	25.63	2	25.68	25.55	0	10,649	0.00%
2023/03/10	6	25.13	0	0.00	24.95	6	10,655	0.06%
2023/03/09	6	26.28	4	26.50	26.20	2	10,463	0.02%
2023/03/08	3	26.72	2	26.90	27.05	1	10,247	0.01%
2023/03/07	17	25.65	16	25.89	25.80	1	9,690	0.01%
2023/03/06	3	25.10	2	25.10	24.90	1	9,105	0.01%
2023/03/03	0	0.00	2	24.70	24.60	-2	8,982	-0.02%
2023/03/02	2	24.95	0	0.00	24.90	2	8,879	0.02%
2023/02/24	3	24.32	2	24.35	24.25	1	8,686	0.01%
2023/02/23	2	24.80	23	24.67	24.60	-21	8,618	-0.24%
2023/02/21	6	25.12	7.1	25.21	25.20	-1.1	8,367	-0.01%
2023/02/20	20	24.80	17	24.92	25.05	3	8,186	0.04%
2023/02/17	3	24.38	0	0.00	24.35	3	8,247	0.04%
2023/02/16	31	24.87	5	24.63	24.50	26	8,317	0.31%
2023/02/15	5	24.31	10	24.44	24.40	-5	7,883	-0.06%
2023/02/14	0	0.00	7	23.29	23.15	-7	7,305	-0.10%
2023/02/10	6	23.29	0	0.00	23.30	6	7,222	0.08%
2023/02/09	2	24.10	0	0.00	23.60	2	7,214	0.03%
2023/02/08	2	23.30	0	0.00	23.25	2	7,010	0.03%
2023/02/07	0	0.00	3	23.25	23.50	-3	6,953	-0.04%
2023/02/03	0	0.00	2	23.60	23.50	-2	6,878	-0.03%
2023/02/02	7	24.06	6.1	23.85	23.95	0.9	6,752	0.01%
2023/02/01	7.2	23.91	0	0.00	24.10	7.2	6,397	0.11%
2023/01/31	3	22.07	6	22.53	23.00	-3	5,630	-0.05%
2023/01/17	5	20.40	62	20.51	20.55	-57	5,089	-1.12%
2023/01/16	0	0.00	6	20.45	20.35	-6	5,134	-0.12%
2023/01/13	0	0.00	2	20.75	20.35	-2	5,137	-0.04%
2023/01/12	10	20.85	18	20.70	20.65	-8	5,133	-0.16%
2023/01/10	0	0.00	26	20.49	20.45	-26	5,085	-0.51%
2023/01/09	2	20.78	1.5	20.83	20.80	0.5	5,067	0.01%
2023/01/06	0	0.00	1	20.85	20.80	-1	5,054	-0.02%
2023/01/05	12	21.28	0	0.00	21.25	12	5,063	0.24%
2023/01/04	31	21.99	3	21.88	21.50	28	4,984	0.56%
2023/01/03	5	20.85	0	0.00	20.85	5	4,544	0.11%
2022/12/28	1	20.60	0	0.00	20.30	1	4,373	0.02%
2022/12/23	0	0.00	1	20.45	20.50	-1	4,347	-0.02%
2022/12/21	0	0.00	4	20.60	20.25	-4	4,403	-0.09%
2022/12/19	1	20.55	1	20.50	20.15	0	4,377	0.00%
2022/12/16	1	20.70	2	20.53	20.75	-1	4,371	-0.02%
2022/12/14	2	20.95	0	0.00	20.75	2	4,303	0.05%
2022/12/13	2	20.50	0	0.00	20.50	2	4,265	0.05%
2022/12/12	5	21.08	5	20.83	20.85	0	4,301	0.00%
2022/12/09	1	20.80	2	20.85	20.80	-1	4,192	-0.02%
2022/12/07	3	20.20	2	20.25	20.00	1	3,986	0.03%
2022/12/06	2	20.85	1	20.50	20.75	1	3,905	0.03%
2022/12/05	13.2	20.55	0	0.00	20.60	13.2	3,654	0.36%
2022/12/02	4	20.05	0	0.00	20.65	4	3,587	0.11%
2022/12/01	0.3	19.65	0	0.00	19.45	0.3	3,338	0.01%
2022/11/28	0	0.00	3	18.60	18.80	-3	3,193	-0.09%
2022/11/23	0	0.00	2	18.70	18.75	-2	3,269	-0.06%
2022/11/22	0	0.00	10	18.55	18.55	-10	3,316	-0.30%
2022/11/21	0	0.00	5	18.80	18.55	-5	3,392	-0.15%
2022/11/18	0	0.00	8.1	18.76	18.50	-8.1	3,406	-0.24%
2022/11/16	0	0.00	12	19.12	18.95	-12	3,367	-0.36%
2022/11/15	18	19.62	9.2	19.42	19.40	8.8	3,289	0.27%
2022/11/14	4.1	18.47	11.1	18.14	18.90	-7	2,968	-0.23%
2022/11/11	0	0.00	1.3	17.37	17.20	-1.3	2,765	-0.05%
2022/11/10	0.9	17.45	0	0.00	17.20	0.9	2,787	0.03%
2022/11/09	0	0.00	4	17.60	17.50	-4	2,813	-0.14%
2022/11/08	0.3	17.60	2	17.45	17.45	-1.7	2,842	-0.06%
2022/11/07	0	0.00	18	17.20	17.55	-18	2,843	-0.63%
2022/11/03	2	16.70	3	16.75	16.90	-1	2,881	-0.03%
2022/11/02	19	17.12	9	17.15	17.00	10	2,906	0.34%
2022/11/01	2	17.00	3	16.82	16.95	-1	2,912	-0.03%
2022/10/31	0	0.00	0	16.60	16.55	0	2,945	0.00%
2022/10/28	0	0.00	0.1	16.60	16.45	-0.1	3,124	0.00%
2022/10/26	1	16.70	1	16.65	16.50	0	3,476	0.00%
2022/10/24	4	16.75	3	16.45	16.75	1	3,550	0.03%
2022/10/21	2	16.25	0	0.00	16.20	2	3,555	0.06%
2022/10/18	0	0.00	1	16.50	16.50	-1	3,638	-0.03%
2022/10/14	0.1	16.45	1	16.50	16.35	-0.9	3,670	-0.03%
2022/10/13	0	0.00	1	16.15	15.90	-1	3,697	-0.03%
2022/10/12	15.2	16.75	0	0.00	16.80	15.2	3,650	0.42%
2022/10/11	0	0.00	0.1	17.45	17.25	-0.1	3,661	0.00%
2022/10/07	0	0.00	6	18.15	18.15	-6	3,654	-0.16%
2022/10/05	2.3	18.69	0	0.00	18.50	2.3	3,744	0.06%
2022/10/04	0.3	18.45	1	18.40	18.40	-0.8	3,854	-0.02%
2022/09/30	1	18.15	2	17.85	18.20	-1	3,968	-0.03%
2022/09/19	3	20.27	0	0.00	20.60	3	5,664	0.05%
2022/09/16	1	20.20	0	0.00	20.05	1	5,833	0.02%
2022/09/13	0.4	20.55	0	0.00	20.45	0.4	6,039	0.01%
2022/09/06	0	0.00	1	20.15	20.15	-1	6,350	-0.02%
2022/09/05	0.2	20.65	0	0.00	20.60	0.2	6,376	0.00%
2022/09/02	0.3	21.10	0	0.00	20.95	0.3	6,381	0.00%
2022/09/01	0	0.00	1	21.25	21.30	-1	6,396	-0.02%
2022/08/29	1.1	21.89	0	0.00	21.70	1.1	6,421	0.02%
2022/08/22	3	23.38	0	0.00	23.20	3	6,962	0.04%
2022/08/19	0	0.00	3	23.12	23.15	-3	7,041	-0.04%
2022/08/16	2.4	22.84	0	0.00	22.70	2.4	7,405	0.03%
2022/08/15	3	22.80	0	0.00	22.80	3	7,460	0.04%
2022/08/12	3	22.40	0	0.00	22.35	3	7,511	0.04%
2022/08/11	10.2	22.10	0	0.00	22.10	10.2	7,569	0.14%
2022/08/08	0.2	21.40	0	0.00	21.45	0.2	7,791	0.00%
2022/08/05	2.4	20.72	0	0.00	21.15	2.4	7,918	0.03%
2022/08/04	0	0.00	2	20.50	20.50	-2	8,081	-0.02%
2022/08/03	1	21.80	0	0.00	21.25	1	8,271	0.01%
2022/08/01	0	0.00	2	23.75	23.85	-2	8,278	-0.02%
2022/07/22	0	0.00	1	23.40	23.35	-1	9,459	-0.01%
2022/07/19	1	23.90	0	0.00	23.70	1	11,428	0.01%
2022/07/14	0	0.00	1	23.05	23.25	-1	12,674	-0.01%
2022/07/13	5	22.90	2	22.90	22.90	3	13,397	0.02%
2022/07/12	0	0.00	2	22.50	22.15	-2	13,715	-0.01%
2022/07/11	0	0.00	2	23.45	23.40	-2	14,595	-0.01%
2022/07/07	1	23.85	0	0.00	24.05	1	15,408	0.01%
2022/07/06	1	23.95	1	24.60	23.60	0	15,750	0.00%
2022/07/05	1	25.40	12	25.13	25.05	-11	16,188	-0.07%
2022/07/04	0	0.00	6	25.08	24.95	-6	16,491	-0.04%
2022/07/01	5	25.99	16	26.14	25.15	-11	16,686	-0.07%
2022/06/30	4	25.98	0	0.00	25.90	4	16,644	0.02%
2022/06/29	1	26.40	3	26.35	26.00	-2	16,923	-0.01%
2022/06/28	8	26.13	9	26.23	26.30	-1	17,658	-0.01%
2022/06/27	10	25.54	1	25.30	25.65	9	17,437	0.05%
2022/06/24	2	24.33	1	24.25	25.05	1	17,648	0.01%
2022/06/22	10	23.28	0.1	23.20	23.10	9.9	18,417	0.05%
2022/06/20	1	23.85	0	0.00	22.65	1	19,275	0.01%
2022/06/15	2	24.85	0	0.00	24.30	2	20,702	0.01%
2022/06/10	0.2	24.95	0	0.00	24.80	0.2	22,111	0.00%
2022/06/06	2	25.50	0	0.00	25.45	2	22,251	0.01%
2022/06/02	0	0.00	3	25.78	25.55	-3	22,264	-0.01%
2022/06/01	2	26.10	0	0.00	26.15	2	22,225	0.01%
2022/05/31	2	26.58	1	26.60	26.40	1	22,239	0.00%
2022/05/30	3	26.23	11	26.43	26.35	-8	21,982	-0.04%
2022/05/27	1	25.50	2	25.73	25.30	-1	21,776	0.00%
2022/05/26	16	25.75	1	25.65	25.35	15	21,679	0.07%
2022/05/25	1	25.65	0	0.00	25.60	1	21,588	0.00%
2022/05/24	1	25.85	8	25.57	25.10	-7	21,447	-0.03%
2022/05/23	1	25.75	1	25.90	25.85	0	21,266	0.00%
2022/05/19	1	24.95	0	0.00	25.55	1	21,124	0.00%
2022/05/18	14	25.58	1	25.35	25.60	13	21,041	0.06%
2022/05/17	3	25.25	0	0.00	25.20	3	20,905	0.01%
2022/05/16	1	24.50	8	24.76	24.75	-7	20,794	-0.03%
2022/05/13	1.3	24.48	30	24.60	24.60	-28.7	20,704	-0.14%
2022/05/12	32	24.00	18	23.90	23.50	14	20,552	0.07%
2022/05/11	7	24.69	7	25.13	24.35	0	20,338	0.00%
2022/05/10	3	25.65	5	25.65	26.00	-2	19,990	-0.01%
2022/05/09	1	26.40	12	25.94	25.85	-11	19,871	-0.06%
2022/05/06	1	27.00	4	27.01	27.00	-3	19,662	-0.02%
2022/05/05	8	27.79	11	27.83	27.55	-3	19,592	-0.02%
2022/05/04	1	27.70	16	27.55	27.45	-15	19,507	-0.08%
2022/05/03	10	27.56	1	27.80	27.45	9	19,425	0.05%
2022/04/29	38	28.55	5	28.38	28.35	33	19,134	0.17%
2022/04/28	6	29.18	6	29.09	29.05	0	18,765	0.00%
2022/04/27	7	29.43	3	29.68	29.75	4	18,340	0.02%
2022/04/26	40	30.15	34	29.96	29.95	6	17,840	0.03%
2022/04/25	27	28.90	15	28.25	28.45	12	16,770	0.07%
2022/04/22	23	30.25	19	30.27	30.10	4	16,309	0.02%
2022/04/21	9	29.72	3	29.78	29.70	6	15,852	0.04%
2022/04/20	3	30.35	1.2	30.31	30.30	1.8	15,463	0.01%
2022/04/19	34	30.51	31.2	30.24	30.80	2.8	15,050	0.02%
2022/04/18	21	30.25	20	29.90	29.90	1	14,302	0.01%
2022/04/15	23	30.37	25.4	30.63	30.35	-2.4	13,943	-0.02%
2022/04/14	2	30.23	10	29.80	30.15	-8	12,986	-0.06%
2022/04/13	20	28.88	26	29.09	29.30	-6	12,442	-0.05%
2022/04/12	28	29.06	36	29.30	29.10	-8	12,085	-0.07%
2022/04/11	8	28.94	4	29.79	28.90	4	11,717	0.03%
2022/04/08	3.2	28.87	22	29.47	29.35	-18.8	11,133	-0.17%
2022/04/07	1	28.80	2.1	29.32	28.15	-1.1	10,734	-0.01%
2022/04/06	0	0.00	9.6	29.25	29.60	-9.6	10,485	-0.09%
2022/04/01	2	28.93	11	29.20	29.00	-9	10,204	-0.09%
2022/03/31	57	29.30	53.1	28.79	28.75	3.9	9,773	0.04%
2022/03/30	6	28.21	20	28.10	28.45	-14	8,828	-0.16%
2022/03/29	45	28.75	48.2	28.63	28.65	-3.2	8,542	-0.04%
2022/03/28	6.1	28.18	6	27.59	28.75	0.1	8,081	0.00%
2022/03/25	11	27.63	9	27.63	27.80	2	7,382	0.03%
2022/03/24	36	27.62	28	27.85	27.75	8	7,265	0.11%
2022/03/23	16.9	26.95	0.2	26.90	27.10	16.7	6,549	0.25%
2022/03/22	19	27.14	15.2	27.45	27.45	3.8	6,329	0.06%
2022/03/21	4	26.64	6.1	27.06	27.00	-2.1	5,717	-0.04%
2022/03/18	26	25.60	37	25.53	25.30	-11	4,929	-0.22%
2022/03/17	31	25.95	24	25.81	25.80	7	4,815	0.15%
2022/03/16	1.2	25.05	10	25.98	26.25	-8.8	3,987	-0.22%
2022/03/15	0	0.00	1	23.90	23.90	-1	3,310	-0.03%
2022/03/14	2	24.48	0	0.00	24.45	2	3,279	0.06%
2022/03/10	0	0.00	3	24.25	24.15	-3	3,261	-0.09%
2022/03/09	60	23.70	60	23.20	24.45	0	3,206	0.00%
2022/03/08	1	22.70	2	23.00	22.85	-1	3,085	-0.03%
2022/03/04	6	24.35	0	0.00	24.45	6	3,021	0.20%
2022/03/03	9	24.05	1	24.30	24.30	8	2,939	0.27%
2022/03/02	1	24.20	0	0.00	23.90	1	2,971	0.03%
2022/03/01	0	0.00	1	23.40	23.80	-1	2,968	-0.03%
2022/02/25	0	0.00	7.3	23.26	23.15	-7.3	3,000	-0.24%
2022/02/24	1	23.00	0	0.00	23.15	1	3,058	0.03%
2022/02/22	0	0.00	3	23.85	23.70	-3	3,133	-0.10%
2022/02/17	0	0.00	0	24.00	24.05	0	3,394	0.00%
2022/02/11	0	0.00	1	24.15	24.15	-1	4,115	-0.02%
2022/02/10	0	0.00	0.2	24.30	24.35	-0.2	4,307	0.00%
2022/02/07	2	23.80	0.3	23.74	23.95	1.7	4,742	0.04%
2022/01/26	0	0.00	4.2	22.43	22.85	-4.2	5,026	-0.08%
2022/01/25	2	22.90	0	0.00	22.55	2	5,675	0.04%
2022/01/24	2	23.05	0	0.00	22.95	2	6,206	0.03%
2022/01/14	1	24.00	4	23.90	24.00	-3	6,330	-0.05%
2022/01/13	0	0.00	6	24.55	24.35	-6	6,428	-0.09%
2022/01/12	3	24.10	0	0.00	24.20	3	6,560	0.05%
2022/01/11	0	0.00	1	24.30	24.30	-1	6,571	-0.02%
2022/01/07	2.3	24.27	0	0.00	24.30	2.3	6,820	0.03%
2022/01/06	0	0.00	0.1	24.75	24.65	-0.1	6,815	0.00%
2022/01/04	2.6	24.72	4	24.95	24.95	-1.4	6,905	-0.02%
2021/12/30	0	0.00	0.1	24.94	24.95	-0.1	6,998	0.00%
2021/12/29	0	0.00	2	25.05	25.05	-2	7,137	-0.03%
2021/12/23	0	0.00	2	24.90	24.95	-2	7,758	-0.03%
2021/12/21	0.2	25.00	0	0.00	25.05	0.2	7,840	0.00%
2021/12/20	1.6	25.43	4	25.40	25.35	-2.4	7,910	-0.03%
2021/12/17	0	0.00	1	24.40	24.65	-1	7,703	-0.01%
2021/12/13	2	25.15	5	25.10	24.80	-3	8,197	-0.04%
2021/12/07	0	0.00	3	24.10	24.15	-3	8,207	-0.04%
2021/12/06	0	0.00	5	24.00	24.00	-5	8,202	-0.06%
2021/12/03	0.8	24.35	0	0.00	24.10	0.8	8,231	0.01%
2021/12/01	0	0.00	3	24.25	24.35	-3	8,225	-0.04%
2021/11/30	0	0.00	2	24.60	24.45	-2	8,237	-0.02%
2021/11/29	2	24.15	2	24.18	24.25	0	8,258	0.00%
2021/11/26	1	24.75	0	0.00	24.55	1	8,247	0.01%
2021/11/25	5	25.05	4	25.00	25.00	1	8,236	0.01%
2021/11/24	0	0.00	1	25.20	25.05	-1	8,274	-0.01%
2021/11/23	1	24.80	1	24.80	24.80	0	8,269	0.00%
2021/11/22	0	0.00	4	25.23	25.10	-4	8,299	-0.05%
2021/11/19	2	25.20	3	25.17	25.05	-1	8,309	-0.01%
2021/11/18	7	25.14	6	25.28	25.45	1	8,303	0.01%
2021/11/17	4	25.03	2	25.15	24.80	2	8,230	0.02%
2021/11/16	3	25.07	2	24.95	25.05	1	8,189	0.01%
2021/11/15	1.5	25.05	12.5	25.25	25.00	-11	8,180	-0.13%
2021/11/12	2	26.55	10	26.59	26.20	-8	8,018	-0.10%
2021/11/11	4	27.15	9	27.18	27.00	-5	7,911	-0.06%
2021/11/10	10	27.05	2	27.30	27.05	8	7,949	0.10%
2021/11/09	4	27.68	4	27.56	27.60	0	7,845	0.00%
2021/11/08	8	27.72	2	27.98	27.25	6	7,679	0.08%
2021/11/05	6	27.49	2	27.45	27.35	4	7,642	0.05%
2021/11/04	1	28.15	5.3	27.94	27.90	-4.3	7,595	-0.06%
2021/11/03	4	27.78	7	27.76	28.05	-3	7,524	-0.04%
2021/11/02	24.5	27.55	16	27.64	27.75	8.5	7,250	0.12%
2021/11/01	22	26.65	29	26.69	27.20	-7	6,671	-0.10%
2021/10/29	1	24.80	0	0.00	24.75	1	6,307	0.02%
2021/10/28	1	24.75	0	0.00	25.05	1	6,756	0.01%
2021/10/26	1	25.35	0	0.00	25.10	1	6,809	0.01%
2021/10/22	10	25.30	1	25.00	24.80	9	6,955	0.13%
2021/10/21	3	25.85	2	25.78	25.50	1	7,011	0.01%
2021/10/20	11	25.80	2	26.05	26.35	9	6,926	0.13%
2021/10/19	2	25.30	2	25.35	25.35	0	6,833	0.00%
2021/10/18	3	25.52	3	25.23	25.20	0	6,903	0.00%
2021/10/15	2	26.03	3	25.75	25.30	-1	6,979	-0.01%
2021/10/14	4	24.64	0	0.00	24.65	4	6,956	0.06%
2021/10/12	5	25.64	3	25.57	25.30	2	7,243	0.03%
2021/10/08	0	0.00	1	25.85	25.85	-1	7,302	-0.01%
2021/10/07	0	0.00	6	26.03	26.10	-6	7,418	-0.08%
2021/10/06	5	25.85	3	25.63	25.55	2	7,528	0.03%
2021/10/05	2	24.35	0	0.00	25.00	2	7,713	0.03%
2021/10/04	1	25.40	0	0.00	24.80	1	7,782	0.01%
2021/10/01	12.3	27.09	8	26.69	26.15	4.3	7,827	0.05%
2021/09/30	0	0.00	2	26.73	26.75	-2	7,689	-0.03%
2021/09/29	2	26.58	1	26.25	26.55	1	7,694	0.01%
2021/09/24	1	25.20	0	0.00	25.20	1	8,368	0.01%
2021/09/22	1	25.10	6	25.19	25.15	-5	10,530	-0.05%
2021/09/17	3	26.53	14	26.28	25.95	-11	11,245	-0.10%
2021/09/16	16	27.23	2	27.03	26.95	14	11,377	0.12%
2021/09/14	0	0.00	1	25.80	25.80	-1	11,464	-0.01%
2021/09/13	2	26.23	1	26.25	26.20	1	11,873	0.01%
2021/09/10	2	25.53	0	0.00	25.60	2	12,116	0.02%
2021/09/06	2	25.80	0	0.00	25.50	2	13,110	0.02%
2021/09/03	0	0.00	1	26.60	26.05	-1	13,308	-0.01%
2021/08/31	0	0.00	1	26.50	26.55	-1	13,779	-0.01%
2021/08/30	1	26.20	0	0.00	26.05	1	14,013	0.01%
2021/08/20	1	24.45	9	24.00	24.25	-8	16,902	-0.05%
2021/08/19	0	0.00	12	24.10	24.05	-12	17,534	-0.07%
2021/08/18	0	0.00	12	23.82	25.05	-12	18,007	-0.07%
2021/08/17	0	0.00	1	25.15	24.20	-1	18,263	-0.01%
2021/08/16	0	0.00	13	25.01	24.75	-13	18,509	-0.07%
2021/08/13	2	26.30	1	26.45	26.10	1	18,716	0.01%
2021/08/11	0	0.00	4	27.10	26.65	-4	20,136	-0.02%
2021/08/10	1	27.35	4	27.85	27.45	-3	20,604	-0.01%
2021/08/06	3	28.23	0	0.00	28.05	3	21,907	0.01%
2021/08/05	12	28.20	3	28.35	28.15	9	22,721	0.04%
2021/08/04	15	29.20	23	28.84	28.70	-8	23,284	-0.03%
2021/08/03	7	29.06	7	28.95	29.20	0	24,071	0.00%
2021/08/02	0	0.00	5	27.97	27.90	-5	24,733	-0.02%
2021/07/28	2	26.93	0	0.00	27.00	2	29,707	0.01%
2021/07/27	3	28.00	7	27.85	27.75	-4	30,748	-0.01%
2021/07/26	16	27.73	1	27.70	27.70	15	31,611	0.05%
2021/07/23	1	27.55	1	27.90	27.70	0	33,122	0.00%
2021/07/22	3	27.58	7	27.47	27.05	-4	34,888	-0.01%
2021/07/21	1	27.30	11	27.37	27.25	-10	36,962	-0.03%
2021/07/20	1	28.10	2	28.80	28.10	-1	38,096	0.00%
2021/07/19	5.5	29.23	5.4	29.66	28.95	0.1	39,502	0.00%
2021/07/16	8	28.79	20	28.86	28.90	-12	41,385	-0.03%
2021/07/15	2	28.65	4	28.73	28.95	-2	41,753	0.00%
2021/07/14	2.4	27.72	10	27.76	27.80	-7.6	42,839	-0.02%
2021/07/13	10.5	28.50	5	28.79	28.30	5.5	43,760	0.01%
2021/07/12	15	29.37	11	29.70	29.15	4	44,544	0.01%
2021/07/09	7	28.77	1	28.65	28.80	6	44,484	0.01%
2021/07/08	11	28.69	11	28.90	29.30	0	44,900	0.00%
2021/07/07	7	28.54	1	28.65	28.40	6	45,354	0.01%
2021/07/06	3	29.47	9	29.72	29.10	-6	46,245	-0.01%
2021/07/05	24	29.92	27	29.83	29.55	-3	46,413	-0.01%
2021/07/02	0	0.00	15	30.10	29.65	-15	46,846	-0.03%
2021/07/01	10	29.82	34	30.05	29.50	-24	47,282	-0.05%
2021/06/30	108	31.13	134	30.95	30.50	-26	46,959	-0.06%	大買/大賣/
2021/06/29	86	30.92	50	31.07	31.30	36	46,253	0.08%
2021/06/28	25	29.60	88	29.39	29.90	-63	44,851	-0.14%
2021/06/25	8	28.44	0	0.00	28.20	8	44,130	0.02%
2021/06/24	9	28.31	9	28.38	28.45	0	44,060	0.00%
2021/06/23	6.3	27.37	0	0.00	27.45	6.3	43,780	0.01%
2021/06/22	15	27.61	17	27.64	27.70	-2	43,618	0.00%
2021/06/21	5	26.51	19	26.67	26.75	-14	43,200	-0.03%
2021/06/18	10	27.69	27	27.67	27.55	-17	42,998	-0.04%
2021/06/17	2	28.50	7	28.28	28.45	-5	42,814	-0.01%
2021/06/16	38	29.13	19	28.97	28.35	19	42,749	0.04%
2021/06/15	9	29.14	36	28.73	29.20	-27	42,399	-0.06%
2021/06/11	9	28.71	3	28.70	28.40	6	42,182	0.01%
2021/06/09	0	0.00	2	28.80	28.50	-2	41,841	0.00%
2021/06/08	12	29.06	0	0.00	28.95	12	41,819	0.03%
2021/06/07	6	28.60	5	28.68	29.00	1	41,699	0.00%
2021/06/04	14	29.16	26	29.11	28.70	-12	41,580	-0.03%
2021/06/03	3	29.62	27	29.97	29.65	-24	41,396	-0.06%
2021/06/02	56	29.75	3	29.65	29.65	53	41,181	0.13%
2021/06/01	14	29.12	40	28.87	29.15	-26	40,922	-0.06%
2021/05/31	48	29.98	26	29.54	29.30	22	40,676	0.05%
2021/05/28	84	28.56	71	28.50	28.25	13	40,142	0.03%
2021/05/27	8	27.08	14	27.27	26.90	-6	39,266	-0.02%
2021/05/26	34	26.21	19	25.94	26.80	15	38,735	0.04%
2021/05/25	32	25.53	6	25.81	25.80	26	38,339	0.07%
2021/05/24	10	25.41	5	25.62	25.65	5	38,199	0.01%
2021/05/21	11	25.11	6	24.73	25.30	5	38,032	0.01%
2021/05/20	79	25.39	63	25.15	24.55	16	37,934	0.04%
2021/05/19	49	25.43	31.1	25.45	25.90	18	37,474	0.05%
2021/05/18	5	23.50	8.1	23.39	24.30	-3.1	36,681	-0.01%
2021/05/17	14	22.25	49	23.18	22.10	-35	36,245	-0.10%
2021/05/14	43	26.06	40.2	25.20	24.55	2.9	35,672	0.01%
2021/05/13	21.6	25.62	88	25.58	25.35	-66.5	34,903	-0.19%
2021/05/12	15.7	28.59	259	28.36	28.15	-243.3	34,109	-0.71%	大賣/鉅額交易
2021/05/11	49	31.85	154	31.75	31.25	-105	33,480	-0.31%	大賣/鉅額交易
2021/05/10	43	34.67	95	34.97	34.70	-52	32,591	-0.16%
2021/05/07	170	33.63	31	33.74	33.40	139	31,538	0.44%	大買/鉅額交易
2021/05/06	378	34.91	262.2	35.29	34.10	115.8	30,530	0.38%	大買/大賣/鉅額交易
2021/05/05	118.3	33.55	103	33.41	34.10	15.3	28,108	0.05%	大買/大賣/
2021/05/04	163	32.06	191	31.28	31.00	-28	26,584	-0.11%	大買/大賣/
2021/05/03	65	34.56	258.5	34.80	33.00	-193.5	25,599	-0.76%	大賣/鉅額交易
2021/04/29	373	34.51	186.2	34.48	34.50	186.8	25,240	0.74%	大買/大賣/鉅額交易
2021/04/28	134	34.84	77	34.69	35.30	57	23,841	0.24%	大買/
2021/04/27	179.7	31.41	71	31.53	32.45	108.7	22,174	0.49%	大買/鉅額交易
2021/04/26	164	28.91	88.1	29.21	29.65	75.9	20,154	0.38%	大買/
2021/04/23	232.5	27.78	133	27.01	27.00	99.5	19,023	0.52%	大買/大賣/
2021/04/22	58.4	26.95	51.2	26.37	27.10	7.2	17,660	0.04%
2021/04/21	34	25.08	10	25.25	24.90	24	15,604	0.15%
2021/04/20	75	25.00	29.8	24.78	25.00	45.2	15,167	0.30%
2021/04/19	30	24.53	36	24.28	24.95	-6	14,057	-0.04%
2021/04/16	51	22.51	41	22.37	22.70	10	13,045	0.08%
2021/04/15	67	21.13	24	21.18	21.15	43	12,194	0.35%
2021/04/14	14	20.81	51	21.13	20.70	-37	12,258	-0.30%
2021/04/13	14	21.97	17	21.89	21.60	-3	11,966	-0.03%
2021/04/12	25	21.52	9.2	21.75	22.20	15.8	11,508	0.14%
2021/04/09	0	0.00	10	20.66	20.55	-10	10,573	-0.09%
2021/04/08	24	21.30	16	21.23	21.10	8	10,310	0.08%
2021/04/07	17	20.96	28	20.66	21.00	-11	9,823	-0.11%
2021/04/06	10	19.80	0	0.00	19.80	10	9,588	0.10%
2021/03/31	0	0.00	1	19.80	19.80	-1	9,645	-0.01%
2021/03/29	99	19.83	30	19.90	19.90	69	9,995	0.69%
2021/03/24	1	19.25	1	19.30	19.25	0	10,302	0.00%
2021/03/23	8	19.33	0	0.00	19.30	8	10,399	0.08%
2021/03/22	5	19.58	4	19.66	19.75	1	10,461	0.01%
2021/03/19	2	19.15	0	0.00	19.25	2	10,574	0.02%
2021/03/16	0	0.00	12	19.62	19.65	-12	11,078	-0.11%
2021/03/15	10	19.88	0	0.00	19.75	10	11,333	0.09%
2021/03/11	0	0.00	2	19.50	19.35	-2	11,871	-0.02%
2021/03/10	4	19.34	0	0.00	19.50	4	11,945	0.03%
2021/03/09	1	19.05	0	0.00	19.00	1	12,019	0.01%
2021/03/08	3	19.25	0	0.00	19.20	3	12,130	0.02%
2021/03/04	0	0.00	25	19.90	20.05	-25	12,882	-0.19%
2021/03/03	35	20.33	48	20.28	20.20	-13	13,743	-0.09%
2021/03/02	0	0.00	1	20.15	19.70	-1	13,676	-0.01%
2021/02/26	2.6	20.00	0	0.00	20.05	2.6	14,145	0.02%
2021/02/25	0	0.00	1	20.05	20.10	-1	14,217	-0.01%
2021/02/24	4	20.30	0	0.00	20.00	4	14,252	0.03%
2021/02/22	0	0.00	3	20.00	20.10	-3	14,303	-0.02%
2021/02/19	0	0.00	1	19.55	19.65	-1	14,180	-0.01%
2021/02/18	4	19.59	2	19.60	19.60	2	14,283	0.01%
2021/02/17	0	0.00	4	19.28	19.25	-4	14,352	-0.03%
2021/02/03	2	18.33	1	18.65	18.10	1	14,892	0.01%
2021/02/01	0	0.00	1	17.45	18.00	-1	15,529	-0.01%
2021/01/29	35	18.35	30	18.00	18.00	5	15,765	0.03%
2021/01/28	5	18.20	0	0.00	18.15	5	16,275	0.03%
2021/01/26	0	0.00	10	18.90	18.80	-10	16,971	-0.06%
2021/01/25	5	19.35	5	19.00	19.25	0	17,313	0.00%
2021/01/22	20	19.04	18	19.05	19.20	2	17,522	0.01%
2021/01/21	7	17.74	5	17.47	18.10	2	17,231	0.01%
2021/01/20	14	17.38	0	0.00	17.35	14	17,754	0.08%
2021/01/19	7	18.44	11	18.57	18.35	-4	18,033	-0.02%
2021/01/18	0	0.00	0	18.00	18.00	0	18,167	0.00%
2021/01/15	8	18.26	4	18.19	17.85	4	18,560	0.02%
2021/01/14	2	18.70	0	0.00	18.65	2	18,778	0.01%
2021/01/13	0	0.00	1	18.80	18.70	-1	18,975	-0.01%
2021/01/12	1	18.70	0	0.00	18.60	1	19,213	0.01%
2021/01/08	0	0.00	0.1	18.95	18.90	-0.1	20,718	0.00%
2021/01/07	4	19.44	1	19.65	19.45	3	22,688	0.01%
2021/01/06	4	18.75	23	19.18	18.70	-19	24,370	-0.08%
2021/01/05	5	19.50	1	19.40	19.45	4	25,785	0.02%
2021/01/04	0	0.00	2	19.80	19.70	-2	27,448	-0.01%
2020/12/31	1	20.15	0	0.00	20.10	1	28,462	0.00%
2020/12/30	1	20.25	5	20.30	20.30	-4	28,741	-0.01%
2020/12/29	6	20.75	6	20.89	20.45	0	29,676	0.00%
2020/12/28	0	0.00	2	20.33	20.15	-2	29,606	-0.01%
2020/12/25	3	20.35	7	20.20	20.20	-4	29,736	-0.01%
2020/12/23	5	20.08	2	19.75	20.20	3	30,378	0.01%
2020/12/22	1	20.30	1	20.50	19.60	0	30,648	0.00%
2020/12/21	1	20.40	64.4	20.07	20.35	-63.4	30,718	-0.21%
2020/12/18	0	0.00	2.1	19.90	19.80	-2.1	30,755	-0.01%
2020/12/17	6	19.73	0	0.00	19.75	6	30,826	0.02%
2020/12/16	27	20.00	15	20.21	19.95	12	30,903	0.04%
2020/12/15	1	19.85	2	20.50	19.70	-1	31,315	0.00%
2020/12/14	4	20.00	8	19.88	20.30	-4	31,321	-0.01%
2020/12/11	3	20.08	17	19.98	20.05	-14	31,531	-0.04%
2020/12/10	2	20.60	0	0.00	20.50	2	32,173	0.01%
2020/12/09	0	0.00	10	20.74	20.55	-10	32,638	-0.03%
2020/12/08	14	21.13	13	21.20	20.95	1	34,293	0.00%
2020/12/07	0	0.00	1	21.00	20.85	-1	34,691	0.00%
2020/12/04	0	0.00	1	20.75	20.65	-1	35,454	0.00%
2020/12/03	16	20.79	2	20.90	20.60	14	36,695	0.04%
2020/12/02	13	20.56	16	20.60	20.60	-3	37,887	-0.01%
2020/12/01	24	21.06	28	20.89	20.85	-4	38,339	-0.01%
2020/11/30	45	21.36	11	21.52	21.35	34	38,761	0.09%
2020/11/27	32	20.64	26	20.75	20.80	6	38,628	0.02%
2020/11/26	18	20.04	5	20.04	19.85	13	38,010	0.03%
2020/11/25	5	20.12	27	19.79	19.90	-22	38,502	-0.06%
2020/11/24	7	19.48	2	19.23	19.45	5	38,115	0.01%
2020/11/23	0	0.00	2	19.05	19.15	-2	38,060	-0.01%
2020/11/20	2	18.98	5	19.00	19.00	-3	38,056	-0.01%
2020/11/19	2	19.13	0	0.00	19.20	2	38,234	0.01%
2020/11/17	0	0.00	1	19.25	18.90	-1	38,556	0.00%
2020/11/16	6	18.97	1	18.85	18.85	5	38,716	0.01%
2020/11/13	13	19.10	17.8	19.03	19.35	-4.8	39,033	-0.01%
2020/11/12	6	18.73	53	18.91	18.70	-47	39,568	-0.12%
2020/11/11	7	19.29	17	19.04	19.20	-10	39,631	-0.03%
2020/11/10	17	19.24	84	19.68	19.20	-67	39,666	-0.17%
2020/11/09	5	20.15	12	20.18	20.10	-7	39,412	-0.02%
2020/11/06	43	20.35	9	20.52	20.15	34	39,594	0.09%
2020/11/05	21	20.63	3	20.75	20.45	18	40,590	0.04%
2020/11/04	3	20.15	28	20.37	20.05	-25	40,637	-0.06%
2020/11/03	18	20.53	61	20.71	20.45	-43	41,046	-0.10%
2020/11/02	23	19.67	77	19.87	19.95	-54	40,889	-0.13%
2020/10/30	4	20.78	57	20.67	20.10	-53	40,665	-0.13%
2020/10/29	2	20.55	11	20.59	20.60	-9	41,076	-0.02%
2020/10/28	25	20.93	78	20.86	20.60	-53	41,354	-0.13%
2020/10/27	10	20.66	6.1	20.51	20.45	3.9	40,705	0.01%
2020/10/26	3	20.78	1	20.65	20.60	2	40,295	0.00%
2020/10/23	14	20.93	9	20.98	20.85	5	40,027	0.01%
2020/10/22	3	20.98	27	20.82	20.60	-24	39,509	-0.06%
2020/10/21	0	0.00	1	20.65	20.55	-1	39,134	0.00%
2020/10/20	5	20.65	8	21.00	20.85	-3	38,902	-0.01%
2020/10/19	16	20.71	34	21.10	21.10	-18	38,609	-0.05%
2020/10/16	118	21.21	110	20.90	20.60	8	37,892	0.02%	大買/大賣/
2020/10/15	225	21.47	36	21.38	21.85	189	37,047	0.51%	大買/鉅額交易
2020/10/14	54	21.14	53	21.17	21.00	1	34,946	0.00%
2020/10/13	107	20.06	12	20.04	20.00	95	32,964	0.29%	大買/
2020/10/12	109	19.84	69.2	20.05	20.45	39.8	31,353	0.13%	大買/
2020/10/08	57	18.63	86	18.68	18.60	-29	29,686	-0.10%
2020/10/07	50	18.01	40	17.84	17.85	10	28,511	0.04%
2020/10/06	35	18.07	15	18.13	17.80	20	28,220	0.07%
2020/10/05	1	17.35	8	17.31	17.55	-7	27,286	-0.03%
2020/09/30	41	17.15	11	16.95	17.10	30	27,209	0.11%
2020/09/29	42	16.85	17	17.57	16.80	25	27,101	0.09%
2020/09/28	45	17.05	33	17.04	17.00	12	26,757	0.04%
2020/09/25	19	16.36	39	16.17	16.10	-20	26,283	-0.08%
2020/09/24	0	0.00	1	16.75	16.75	-1	25,687	0.00%
2020/09/22	2	16.60	5	16.55	16.85	-3	25,149	-0.01%
2020/09/21	8	16.95	36	16.89	16.85	-28	25,138	-0.11%
2020/09/18	2	17.25	1	17.15	17.00	1	24,931	0.00%
2020/09/17	30	17.15	30	17.00	17.00	0	24,366	0.00%
2020/09/16	0	0.00	21	16.76	17.05	-21	24,148	-0.09%
2020/09/15	30	17.41	201	17.32	17.00	-171	23,753	-0.72%	大賣/鉅額交易
2020/09/14	18	17.07	121	16.82	16.60	-103	22,933	-0.45%	大賣/鉅額交易
2020/09/11	379	17.87	76	17.61	17.45	303	22,205	1.36%	大買/鉅額交易
2020/09/10	34	16.94	13	16.91	17.05	21	20,392	0.10%
2020/09/09	41	16.88	43	16.93	16.80	-2	19,644	-0.01%
2020/09/08	100	16.69	63	16.28	16.05	37	18,507	0.20%
2020/09/07	16	16.44	39	16.74	16.90	-23	17,118	-0.13%
2020/09/04	22	15.34	19	15.39	15.40	3	15,736	0.02%
2020/09/03	42	15.45	52	15.29	15.55	-10	15,095	-0.07%
2020/09/02	26	15.06	2	15.08	15.15	24	14,301	0.17%
2020/09/01	9	14.93	15	14.65	14.65	-6	13,840	-0.04%
2020/08/31	40	14.94	39	15.01	14.95	1	13,480	0.01%
2020/08/28	0	0.00	9	14.59	14.45	-9	12,728	-0.07%
2020/08/27	17	14.51	23	14.47	14.35	-6	12,568	-0.05%
2020/08/26	19	14.76	46	14.59	14.60	-27	12,399	-0.22%
2020/08/25	21	14.53	5	14.71	14.60	16	12,238	0.13%
2020/08/24	22	14.47	17	14.48	14.55	5	11,913	0.04%
2020/08/21	0	0.00	23	14.25	14.40	-23	11,655	-0.20%
2020/08/20	48	13.69	6	13.56	13.90	42	11,333	0.37%
2020/08/19	28	14.71	72	14.66	14.35	-44	10,965	-0.40%
2020/08/18	19	14.79	73	15.00	14.85	-54	10,457	-0.52%
2020/08/17	36	14.35	28	14.26	14.40	8	9,697	0.08%
2020/08/14	33	14.04	10	13.98	13.90	23	9,298	0.25%
2020/08/13	5	13.88	67	13.95	13.70	-62	9,005	-0.69%
2020/08/12	86	14.36	17	14.17	14.10	69	8,795	0.78%
2020/08/11	88	14.59	73	14.44	14.20	15	8,377	0.18%
2020/08/10	12	14.84	19.4	14.92	15.05	-7.4	7,094	-0.10%
2020/08/07	33	13.72	101	13.32	13.70	-68	6,479	-1.05%	大賣/
2020/08/06	18	12.72	3	12.90	13.10	15	5,856	0.26%
2020/08/05	41	12.86	1	12.85	12.90	40	5,551	0.72%
2020/08/04	41	12.55	13	12.96	12.85	28	5,409	0.52%
2020/08/03	40	11.61	11	12.30	12.30	29	4,639	0.63%
2020/07/31	0	0.00	30	11.05	11.20	-30	4,074	-0.74%
2020/07/30	31	11.09	0	0.00	11.10	31	4,377	0.71%
2020/07/28	25	10.80	1	10.90	10.75	24	4,506	0.53%
2020/07/27	20	10.96	0	0.00	10.95	20	4,503	0.44%
2020/07/23	6	11.10	0	0.00	11.10	6	4,455	0.13%
2020/07/21	0	0.00	1	11.10	11.10	-1	4,394	-0.02%
2020/07/17	0	0.00	15.3	11.00	10.95	-15.3	4,381	-0.35%
2020/07/16	3	11.10	0	0.00	11.15	3	4,364	0.07%
2020/07/15	17	11.40	5	11.50	11.25	12	4,316	0.28%
2020/07/14	2	11.15	0	0.00	11.15	2	4,151	0.05%
2020/07/10	25	11.28	51	11.28	11.20	-26	4,071	-0.64%
2020/07/09	41.3	11.49	30	11.65	11.70	11.3	3,952	0.28%
2020/07/08	2	11.18	1	11.20	11.20	1	3,630	0.03%
2020/07/07	0	0.00	1	10.90	10.95	-1	3,524	-0.03%
2020/07/06	23	10.89	0	0.00	10.85	23	3,490	0.66%
2020/07/03	1	10.80	0	0.00	10.85	1	3,481	0.03%
2020/06/30	0	0.00	0.3	10.80	10.85	-0.3	3,416	-0.01%
2020/06/29	0	0.00	31	10.45	10.45	-31	3,197	-0.97%
2020/06/24	0	0.00	1	10.50	10.55	-1	3,209	-0.03%
2020/06/19	0	0.00	6	10.70	10.60	-6	3,280	-0.18%
2020/06/16	0	10.30	0	0.00	10.40	0	3,116	0.00%
2020/05/19	0	0.00	1	10.80	10.75	-1	3,191	-0.03%
2020/05/18	0	0.00	2	10.90	10.75	-2	3,178	-0.06%
2020/05/13	1	10.95	0	0.00	10.95	1	3,060	0.03%
2020/05/06	1	10.90	3	10.75	10.60	-2	2,909	-0.07%
2020/05/05	3	10.20	0	0.00	10.65	3	2,599	0.12%
2020/05/04	1	9.66	0	0.00	9.69	1	2,448	0.04%
2020/04/29	0	0.00	5	9.58	9.71	-5	2,468	-0.20%
2020/04/22	5	9.04	0	0.00	9.03	5	2,659	0.19%
2020/04/10	1	9.17	0	0.00	9.17	1	2,931	0.03%
2020/04/09	0	0.00	1	8.92	8.78	-1	2,954	-0.03%
2020/04/08	1	8.82	0	0.00	8.80	1	2,996	0.03%
2020/03/19	1	7.00	0	0.00	6.97	1	3,423	0.03%
2020/03/18	3	7.85	0	0.00	7.69	3	3,353	0.09%
2020/03/11	1	9.75	25	9.64	9.62	-24	3,108	-0.77%
2020/03/10	25	9.58	0	0.00	9.61	25	3,089	0.81%
2020/02/12	2	10.75	0	0.00	10.75	2	2,935	0.07%
2020/02/10	1	10.70	0	0.00	10.70	1	2,900	0.03%
2020/02/07	0	0.00	45	10.95	10.85	-45	2,894	-1.55%
2020/02/06	0	0.00	100	11.10	11.05	-100	2,909	-3.44%
2020/02/04	100	11.20	0	0.00	11.15	100	2,859	3.50%
2020/01/31	10	11.25	8	11.25	11.25	2	2,950	0.07%
2020/01/13	6	11.83	2	11.73	11.85	4	2,536	0.16%
2020/01/08	10	11.20	0	0.00	11.15	10	2,413	0.41%
2020/01/07	25	11.25	0	0.00	11.35	25	2,391	1.05%
2020/01/06	5	11.20	0	0.00	11.25	5	2,374	0.21%
2019/12/24	0	0.00	125	11.15	11.15	-125	2,058	-6.07%	大賣/鉅額交易
2019/12/23	125	10.85	0	0.00	11.10	125	1,822	6.86%	大買/鉅額交易
2019/12/18	0	0.00	10	10.75	10.75	-10	1,686	-0.59%
2019/12/02	0	0.00	2	10.60	10.60	-2	1,804	-0.11%
2019/11/22	2	10.80	0	0.00	10.70	2	1,809	0.11%
2019/11/13	0	0.00	10	10.75	10.70	-10	1,799	-0.56%
2019/11/12	10	10.73	0	0.00	10.70	10	1,778	0.56%
2019/10/31	1	10.70	0	0.00	10.65	1	1,739	0.06%
2019/10/04	5	10.60	0	0.00	10.55	5	1,848	0.27%
2019/09/25	5	10.70	0	0.00	10.75	5	1,925	0.26%
2019/09/02	0	0.00	1	10.20	10.25	-1	1,808	-0.06%
2019/08/23	3	10.03	0	0.00	10.05	3	2,175	0.14%
2019/07/18	0	0.00	1	11.30	11.25	-1	2,438	-0.04%
2019/07/15	0	0.00	3	11.10	11.15	-3	2,353	-0.13%
2019/07/10	1	11.20	3	11.15	11.15	-2	2,363	-0.08%
2019/06/13	0	0.00	1	11.15	11.20	-1	2,799	-0.04%
2019/06/04	1	11.60	0	0.00	11.40	1	2,734	0.04%
2019/05/14	0	0.00	2	10.60	10.70	-2	2,626	-0.08%
2019/05/06	0	0.00	1	11.15	11.10	-1	2,869	-0.03%
2019/04/16	0	0.00	1	10.50	10.55	-1	2,683	-0.04%
2019/04/08	0	0.00	1	11.20	11.15	-1	2,669	-0.04%
2019/04/01	1	11.30	0	0.00	11.10	1	2,753	0.04%
2019/03/21	0	0.00	2	11.60	11.55	-2	2,866	-0.07%
2019/03/20	1	11.45	0	0.00	11.50	1	2,793	0.04%
2019/03/13	1	11.25	0	0.00	11.25	1	2,654	0.04%
2019/03/12	2	11.28	12	11.29	11.25	-10	2,645	-0.38%
2019/03/08	0	0.00	4	11.15	11.05	-4	2,648	-0.15%
2019/03/06	5	11.00	0	0.00	11.00	5	2,722	0.18%
2019/02/26	10	11.05	0	0.00	11.05	10	2,803	0.36%
2019/02/15	0	0.00	5	11.41	10.95	-5	2,854	-0.18%
2019/02/14	0	0.00	3	11.23	11.25	-3	2,748	-0.11%
2019/02/13	0	0.00	2	11.28	11.25	-2	2,703	-0.07%
2019/02/12	0	0.00	2	10.55	11.25	-2	2,610	-0.08%
2019/01/30	0	0.00	2	10.20	10.15	-2	2,352	-0.09%
2019/01/24	4	10.26	0	0.00	10.20	4	2,450	0.16%
2019/01/21	0	0.00	5	9.85	9.86	-5	2,468	-0.20%
2019/01/17	0	0.00	10	10.05	9.95	-10	2,585	-0.39%
2019/01/04	1	9.84	0	0.00	9.79	1	2,742	0.04%
2018/12/22	1	10.65	2	10.80	10.70	-1	3,335	-0.03%
2018/12/03	0	0.00	5	11.10	11.15	-5	4,232	-0.12%
2018/11/29	0	0.00	10	10.95	11.00	-10	4,141	-0.24%
2018/11/26	10	10.80	0	0.00	10.80	10	4,035	0.25%
2018/11/13	0	0.00	35	10.93	11.00	-35	4,064	-0.86%
2018/11/02	10	11.20	0	0.00	11.20	10	4,356	0.23%
2018/11/01	10	11.00	0	0.00	11.05	10	4,378	0.23%
2018/10/31	0	0.00	1	10.80	10.85	-1	4,347	-0.02%
2018/10/29	1	10.40	0	0.00	10.35	1	4,302	0.02%
2018/10/25	4	10.88	0	0.00	10.80	4	4,239	0.09%
2018/10/23	0	0.00	10	11.75	11.50	-10	4,219	-0.24%
2018/10/22	10	11.80	2	11.70	11.80	8	4,236	0.19%
2018/10/19	0	0.00	1	11.55	11.65	-1	4,255	-0.02%
2018/10/18	1	11.65	0	0.00	11.70	1	4,300	0.02%
2018/10/17	2	12.00	1	11.85	11.80	1	4,300	0.02%
2018/10/16	2	11.93	0	0.00	12.00	2	4,299	0.05%
2018/10/12	10	11.60	0	0.00	11.90	10	4,382	0.23%
2018/10/09	5	12.70	30	12.70	12.60	-25	4,515	-0.55%
2018/10/08	30	12.83	1	12.80	12.90	29	4,520	0.64%
2018/10/03	27	13.72	32	13.55	13.35	-5	4,496	-0.11%
2018/10/01	0	0.00	3	13.35	13.25	-3	4,246	-0.07%
2018/09/28	0	0.00	5	13.25	12.95	-5	4,241	-0.12%
2018/09/27	5	13.00	6	12.98	12.90	-1	4,202	-0.02%
2018/09/25	1	13.20	2	13.25	13.15	-1	4,146	-0.02%
2018/09/20	2	12.50	0	0.00	12.40	2	3,911	0.05%
2018/09/18	2	12.85	2	12.65	12.40	0	3,965	0.00%
2018/09/17	0	0.00	5	12.50	12.50	-5	3,943	-0.13%
2018/09/05	0	0.00	2	12.20	12.25	-2	5,331	-0.04%
2018/08/23	1	12.70	0	0.00	12.70	1	6,664	0.02%
2018/08/21	2	12.00	2	11.80	12.00	0	7,264	0.00%
2018/08/20	5	12.10	0	0.00	11.80	5	7,332	0.07%
2018/08/16	0	0.00	1	12.25	12.25	-1	7,527	-0.01%
2018/08/15	0	0.00	1	12.25	12.40	-1	7,579	-0.01%
2018/08/10	20	13.11	5	13.25	13.10	15	7,667	0.20%
2018/08/08	35	13.92	31	13.85	13.75	4	7,762	0.05%
2018/08/02	0	0.00	40	13.68	13.55	-40	8,652	-0.46%
2018/08/01	30	13.78	3	13.75	13.75	27	8,977	0.30%
2018/07/31	13	13.87	0	0.00	13.85	13	9,091	0.14%
2018/07/30	5	13.80	0	0.00	13.65	5	9,151	0.05%
2018/07/27	0	0.00	5	13.65	13.60	-5	9,351	-0.05%
2018/07/24	0	0.00	1	13.20	13.45	-1	10,561	-0.01%
2018/07/18	0	0.00	7	13.97	13.85	-7	11,902	-0.06%
2018/07/17	20	13.65	15	13.79	13.80	5	11,997	0.04%
2018/07/13	0	0.00	12	13.50	13.35	-12	13,308	-0.09%
2018/07/12	20	13.24	0	0.00	13.35	20	13,655	0.15%
2018/07/06	0	0.00	2	12.85	12.50	-2	15,444	-0.01%
2018/07/05	2	12.80	0	0.00	12.70	2	16,184	0.01%
2018/07/03	2	13.20	0	0.00	13.00	2	19,033	0.01%
2018/06/29	0	0.00	2	13.70	13.80	-2	20,916	-0.01%
2018/06/27	0	0.00	1	14.00	13.90	-1	22,255	0.00%
2018/06/26	6	13.93	0	0.00	13.60	6	23,205	0.03%
2018/06/25	5	14.25	1	14.20	14.05	4	23,961	0.02%
2018/06/22	4	14.20	0	0.00	14.15	4	24,878	0.02%
2018/06/20	9	14.33	0	0.00	14.35	9	24,904	0.04%
2018/06/19	20	14.88	25	14.94	14.55	-5	24,906	-0.02%
2018/06/15	0	0.00	4	14.40	14.55	-4	24,923	-0.02%
2018/06/14	15	14.68	10	15.05	14.45	5	24,848	0.02%
2018/06/13	11	14.86	3	14.73	14.70	8	24,440	0.03%
2018/06/12	0	0.00	1	14.35	14.10	-1	23,812	0.00%
2018/06/11	4	14.23	0	0.00	14.20	4	23,741	0.02%
2018/06/08	2	14.30	0.2	14.20	14.25	1.8	23,712	0.01%
2018/06/07	4	14.55	1	14.40	14.35	3	23,684	0.01%
2018/06/06	10	14.70	0	0.00	14.55	10	23,629	0.04%
2018/06/05	0	0.00	3	14.63	14.55	-3	23,579	-0.01%
2018/06/04	6	15.07	12	15.09	14.90	-6	23,514	-0.03%
2018/06/01	1	14.55	4	14.81	14.80	-3	23,306	-0.01%
2018/05/31	33.2	14.71	0	0.00	14.55	33.2	23,221	0.14%
2018/05/30	136	14.81	163	14.75	14.90	-27	23,023	-0.12%	大買/大賣/
2018/05/29	1	14.15	0	0.00	14.10	1	22,535	0.00%
2018/05/28	1	13.90	0	0.00	13.90	1	22,576	0.00%
2018/05/25	0	0.00	1	14.05	14.10	-1	22,941	0.00%
2018/05/24	0	0.00	100	14.55	14.20	-100	22,970	-0.44%
2018/05/23	0	0.00	0.5	13.95	13.95	-0.5	23,027	0.00%
2018/05/21	0	0.00	10	14.26	14.20	-10	22,997	-0.04%
2018/05/18	8	14.10	0	0.00	14.10	8	23,043	0.03%
2018/05/17	121	14.35	5	14.45	14.25	116	23,107	0.50%	大買/鉅額交易
2018/05/16	41	14.41	0	0.00	14.50	41	23,085	0.18%
2018/05/15	3	14.62	2	14.73	14.70	1	23,051	0.00%
2018/05/14	1	14.00	7	14.11	14.00	-6	22,841	-0.03%
2018/05/11	5	14.25	1	14.50	14.20	4	22,794	0.02%
2018/05/10	0	0.00	5	14.50	14.05	-5	22,677	-0.02%
2018/05/09	0	0.00	8	14.01	14.55	-8	22,549	-0.04%
2018/05/07	1	14.25	0	0.00	14.20	1	22,303	0.00%
2018/05/04	1	14.25	36	14.11	14.40	-35	22,270	-0.16%
2018/05/02	16	15.16	12.2	14.96	14.80	3.8	22,036	0.02%
2018/04/30	9	15.80	21	15.84	15.80	-12	21,551	-0.06%
2018/04/27	6	14.81	2	15.10	14.95	4	21,151	0.02%
2018/04/26	5	14.75	1	14.60	14.75	4	21,133	0.02%
2018/04/25	13	15.65	1	15.65	15.70	12	20,731	0.06%
2018/04/24	16	15.06	0	0.00	15.15	16	20,593	0.08%
2018/04/23	2	16.20	0	0.00	16.10	2	20,318	0.01%
2018/04/20	66	16.82	63	16.60	16.40	3	20,316	0.01%
2018/04/19	22.2	16.39	25	16.46	16.45	-2.8	20,016	-0.01%
2018/04/18	17	16.37	12	16.27	16.10	5	20,022	0.02%
2018/04/17	7	16.14	1	16.20	16.00	6	21,850	0.03%
2018/04/16	5	16.27	22	15.60	16.10	-17	22,218	-0.08%
2018/04/13	1	16.25	6	16.36	15.90	-5	22,585	-0.02%
2018/04/12	0	0.00	5	15.95	15.95	-5	22,255	-0.02%
2018/04/11	4.2	16.47	25	16.17	16.65	-20.8	21,929	-0.09%
2018/04/10	31.2	16.94	17	17.11	16.15	14.2	21,196	0.07%
2018/04/09	29.2	17.64	19	17.32	17.90	10.2	19,983	0.05%
2018/04/03	27	16.07	29	16.05	16.70	-2	18,537	-0.01%
2018/04/02	1	16.05	2	15.90	15.55	-1	17,694	-0.01%
2018/03/31	29	15.34	39	15.37	15.10	-10	17,151	-0.06%
2018/03/30	21	15.67	17	15.42	15.25	4	16,948	0.02%
2018/03/29	44	14.70	7	15.08	15.00	37	15,991	0.23%
2018/03/28	14	14.33	3	14.40	14.10	11	15,053	0.07%
2018/03/27	22	14.26	12	13.41	14.10	10	14,266	0.07%
2018/03/21	42	13.52	40	13.47	13.45	2	14,098	0.01%
2018/03/19	10	12.90	25	12.95	12.90	-15	14,160	-0.11%
2018/03/16	25	13.10	0	0.00	12.95	25	14,312	0.17%
2018/03/15	0	0.00	10	12.95	12.95	-10	14,596	-0.07%
2018/03/14	0	0.00	1	12.90	12.90	-1	14,940	-0.01%
2018/03/13	1	13.15	10	13.15	13.00	-9	15,727	-0.06%
2018/03/09	10	13.03	0	0.00	12.95	10	16,574	0.06%
2018/03/08	0	0.00	11	13.21	13.20	-11	17,110	-0.06%
2018/03/07	1	13.15	0	0.00	13.05	1	17,678	0.01%
2018/03/05	0	0.00	2	13.75	13.55	-2	19,631	-0.01%
2018/03/02	5	13.95	0	0.00	13.90	5	20,530	0.02%
2018/03/01	20	14.03	20	13.95	14.00	0	21,225	0.00%
2018/02/27	56	14.03	50	14.00	14.00	6	21,425	0.03%
2018/02/23	1	13.75	13	13.54	13.70	-12	21,268	-0.06%
2018/02/22	8	12.95	2	12.95	12.95	6	21,431	0.03%
2018/02/09	1	12.30	1	12.50	12.40	0	22,394	0.00%
2018/02/07	1	12.45	12	12.43	12.50	-11	22,386	-0.05%
2018/02/06	11	12.21	52	12.43	11.80	-41	22,465	-0.18%
2018/02/02	0	0.00	10	13.35	13.40	-10	23,266	-0.04%
2018/02/01	0	0.00	1	13.50	13.45	-1	23,966	0.00%
2018/01/30	0	0.00	16	13.28	13.15	-16	23,941	-0.07%
2018/01/26	10	13.70	18	13.60	13.60	-8	23,907	-0.03%
2018/01/25	23	13.99	21	13.91	13.70	2	23,955	0.01%
2018/01/24	8	13.60	0	0.00	13.60	8	23,884	0.03%
2018/01/23	0	0.00	4	13.78	13.75	-4	23,935	-0.02%
2018/01/22	5	13.65	15	13.76	13.65	-10	24,033	-0.04%
2018/01/19	6	14.10	5	14.10	14.15	1	24,310	0.00%
2018/01/18	0	0.00	10	14.38	14.00	-10	24,664	-0.04%
2018/01/17	3	14.43	2	14.35	14.25	1	24,934	0.00%
2018/01/16	19	14.22	6	14.21	14.55	13	24,889	0.05%
2018/01/15	7	14.35	6	14.43	14.20	1	24,884	0.00%
2018/01/12	8	15.17	10	15.14	14.85	-2	24,415	-0.01%
2018/01/11	37	15.82	32	15.59	14.80	5	23,839	0.02%
2018/01/10	11	14.92	8	14.68	15.00	3	21,688	0.01%
2018/01/09	47	14.40	55	14.27	14.25	-8	20,880	-0.04%
2018/01/04	0	0.00	4	13.68	13.65	-4	20,210	-0.02%
2018/01/03	0	0.00	1	13.85	13.70	-1	20,244	0.00%
2018/01/02	53	14.04	12	13.95	13.75	41	20,170	0.20%