亞力 (1514)-兆豐-桃園券商分點個股進出

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－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園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	31	142.98	29	142.33	135.00	2	30,190	0.01%
2024/05/02	5	147.00	5	152.40	150.00	0	29,825	0.00%
2024/04/30	6.3	146.36	2	145.50	146.00	4.3	30,041	0.01%
2024/04/29	5.1	151.02	2	150.50	150.50	3.1	30,525	0.01%
2024/04/26	6	156.92	1	157.00	156.50	5	30,824	0.02%
2024/04/25	15.1	155.91	0	0.00	157.50	15.1	31,015	0.05%
2024/04/24	2	160.01	0	0.00	161.00	2	31,133	0.01%
2024/04/23	0.2	155.64	3	148.67	155.00	-2.8	31,268	-0.01%
2024/04/22	0.1	158.00	2	151.00	151.50	-1.9	31,429	-0.01%
2024/04/19	1.1	165.41	10.5	165.23	165.00	-9.4	32,066	-0.03%
2024/04/18	3	172.95	5.3	173.56	175.00	-2.2	32,299	-0.01%
2024/04/17	19.1	176.80	9	179.89	181.50	10.1	32,508	0.03%
2024/04/16	9.2	161.38	1.4	162.17	167.50	7.8	32,805	0.02%
2024/04/15	96.7	173.77	55.5	173.51	175.00	41.2	32,993	0.12%
2024/04/12	25.4	160.17	28	163.20	168.00	-2.6	31,516	-0.01%
2024/04/11	38.9	146.90	38	148.96	153.00	0.9	30,044	0.00%
2024/04/10	57.5	135.87	62.1	133.81	140.50	-4.6	28,650	-0.02%
2024/04/09	3	124.50	7.1	126.79	128.00	-4.1	27,254	-0.01%
2024/04/08	30.1	112.48	98.3	113.36	116.50	-68.2	27,036	-0.25%
2024/04/03	0	0.00	2	107.00	106.00	-2	27,170	-0.01%
2024/04/02	2	107.00	4.1	107.78	108.50	-2.1	28,124	-0.01%
2024/04/01	5	110.80	8	110.94	109.00	-3	28,091	-0.01%
2024/03/29	12	109.42	3	109.67	110.00	9	28,113	0.03%
2024/03/28	27.3	110.36	23	109.93	109.50	4.3	28,310	0.02%
2024/03/27	56	110.48	20	112.28	111.00	36	28,193	0.13%
2024/03/26	57.2	114.21	61.1	114.80	114.00	-3.9	27,843	-0.01%
2024/03/25	59.1	115.46	72.6	115.00	114.50	-13.6	27,172	-0.05%
2024/03/22	42.1	111.85	32.1	112.92	112.50	10.1	27,058	0.04%
2024/03/21	39.1	113.32	114.2	113.67	113.50	-75.1	27,000	-0.28%	大賣/
2024/03/20	33.1	108.35	5.1	109.49	109.00	28	27,112	0.10%
2024/03/19	22	111.11	31	111.27	111.50	-9	27,357	-0.03%
2024/03/18	86.2	111.03	59.1	108.15	111.50	27.1	27,463	0.10%
2024/03/15	39	106.28	49	105.28	107.00	-10	27,651	-0.04%
2024/03/14	53	105.58	61	104.04	106.50	-8	28,073	-0.03%
2024/03/13	126.1	108.23	107	108.50	105.00	19.1	28,848	0.07%	大買/大賣/
2024/03/12	92	105.72	80	105.64	104.50	12	29,062	0.04%
2024/03/11	52.1	106.16	47	106.56	104.00	5.1	29,793	0.02%
2024/03/08	48	108.68	49	108.72	107.50	-1	30,555	0.00%
2024/03/07	61.4	113.35	31	113.87	113.50	30.3	30,655	0.10%
2024/03/06	21	117.33	20	117.30	118.00	1	30,555	0.00%
2024/03/05	33	115.68	19.1	114.90	117.00	13.9	30,628	0.05%
2024/03/04	19.1	110.98	9.1	109.10	107.50	10	29,768	0.03%
2024/03/01	23	102.56	30.1	102.63	106.50	-7.1	29,529	-0.02%
2024/02/29	57	96.45	67.1	97.51	100.00	-10.1	29,253	-0.03%
2024/02/27	42.1	92.36	37	92.12	91.00	5.1	28,951	0.02%
2024/02/26	74.2	94.47	85.1	95.08	94.40	-10.9	28,301	-0.04%
2024/02/23	42	89.64	51	89.85	89.50	-9	26,964	-0.03%
2024/02/22	36	87.25	18.5	86.29	85.80	17.5	26,010	0.07%
2024/02/21	7.5	86.39	10	86.27	87.00	-2.5	25,586	-0.01%
2024/02/20	11	84.34	3	85.20	83.30	8	24,980	0.03%
2024/02/19	10	86.09	8	85.39	84.80	2	24,808	0.01%
2024/02/16	25	84.75	38.1	83.59	84.50	-13.1	24,408	-0.05%
2024/02/15	25	80.44	31	79.23	82.20	-6	24,112	-0.02%
2024/02/05	8	81.19	5	81.46	81.30	3	23,871	0.01%
2024/02/02	20	83.31	0	0.00	82.00	20	23,806	0.08%
2024/02/01	6	85.35	12	85.38	86.20	-6	23,591	-0.03%
2024/01/31	19.1	85.05	10	85.36	84.00	9.1	23,461	0.04%
2024/01/30	14	85.29	13	85.30	85.00	1	23,319	0.00%
2024/01/29	17	84.63	18	84.69	85.10	-1	23,182	0.00%
2024/01/26	2	83.05	0	0.00	83.00	2	23,055	0.01%
2024/01/25	3	83.23	8	82.78	82.40	-5	22,956	-0.02%
2024/01/24	16	84.68	8	85.23	84.20	8	22,831	0.04%
2024/01/23	14	86.24	23.1	86.52	85.70	-9.1	22,617	-0.04%
2024/01/22	11	83.78	19	83.52	84.60	-8	22,100	-0.04%
2024/01/19	3	81.96	1	80.80	80.00	2	21,788	0.01%
2024/01/18	8	81.93	7	82.40	82.40	1	21,630	0.00%
2024/01/17	8	81.66	5	81.86	81.80	3	21,613	0.01%
2024/01/16	9	81.49	10	81.27	82.00	-1	21,512	0.00%
2024/01/15	14	83.49	23	83.33	82.60	-9	21,351	-0.04%
2024/01/12	23	82.01	22	81.40	81.00	1	20,678	0.00%
2024/01/11	5	81.06	8	81.10	80.50	-3	20,368	-0.01%
2024/01/10	17	80.42	19	81.37	81.70	-2	20,080	-0.01%
2024/01/09	37	81.35	37	81.51	81.10	0	19,698	0.00%
2024/01/08	4	79.98	7	80.53	80.30	-3	19,331	-0.02%
2024/01/05	12	79.65	11	78.95	78.20	1	19,126	0.01%
2024/01/04	9	79.87	7	79.37	79.80	2	18,977	0.01%
2024/01/03	16	78.91	16	78.38	79.50	0	18,645	0.00%
2024/01/02	10	76.61	12	77.20	77.70	-2	18,388	-0.01%
2023/12/29	18	76.30	8	76.73	75.10	10	18,132	0.06%
2023/12/28	29	80.04	10	82.03	80.60	19	17,748	0.11%
2023/12/27	2	78.70	1	78.50	77.70	1	17,095	0.01%
2023/12/26	14	78.23	14	78.21	78.00	0	17,127	0.00%
2023/12/25	6	81.13	3	81.80	78.90	3	17,030	0.02%
2023/12/22	2	80.70	1	80.80	79.90	1	16,737	0.01%
2023/12/21	4	80.60	0	0.00	80.20	4	16,649	0.02%
2023/12/19	5	81.14	2	81.65	82.00	3	16,475	0.02%
2023/12/18	8	86.28	22	86.42	83.90	-14	16,238	-0.09%
2023/12/15	34	89.02	31	89.19	87.20	3	15,951	0.02%
2023/12/14	37	89.37	19	89.48	89.00	18	15,522	0.12%
2023/12/13	5	89.10	5	89.52	88.00	0	15,065	0.00%
2023/12/12	43	90.33	66	90.26	88.60	-23	14,634	-0.16%
2023/12/11	33	87.25	29	87.56	88.50	4	13,864	0.03%
2023/12/08	35.1	88.33	40.1	87.94	87.60	-5	12,916	-0.04%
2023/12/07	31	84.92	79	83.20	85.00	-48	11,575	-0.41%
2023/12/06	65	79.51	59.1	78.52	78.70	5.9	10,420	0.06%
2023/12/05	44.1	72.35	56.1	73.57	77.50	-12	9,017	-0.13%
2023/12/04	59.1	70.09	54.2	70.87	70.50	4.9	7,984	0.06%
2023/12/01	23	67.67	9	67.80	67.40	14	7,455	0.19%
2023/11/30	32	67.38	62	66.14	68.00	-30	7,184	-0.42%
2023/11/29	39	63.50	17	64.02	62.90	22	6,550	0.34%
2023/11/28	42	64.18	35	63.95	64.50	7	6,398	0.11%
2023/11/27	96	63.10	104	62.88	64.10	-8	5,882	-0.14%	大賣/
2023/11/24	34	58.31	68.6	59.45	60.60	-34.6	4,763	-0.73%
2023/11/22	0	55.20	0	0.00	54.90	0	4,062	0.00%
2023/11/21	20	55.57	20.2	55.83	55.40	-0.2	4,066	0.00%
2023/11/20	26	55.16	16	55.54	55.70	10	4,095	0.24%
2023/11/17	22	55.99	32	56.63	55.80	-10	4,099	-0.24%
2023/11/16	24	56.62	14.1	56.47	56.70	9.9	4,096	0.24%
2023/11/15	20	55.91	25	55.98	55.60	-5	4,065	-0.12%
2023/11/14	21	55.26	21	55.73	55.40	0	4,069	0.00%
2023/11/13	20	55.30	32	55.37	55.60	-12	4,080	-0.29%
2023/11/10	17	55.18	28.2	55.49	55.40	-11.2	4,071	-0.28%
2023/11/09	35	54.55	27.9	55.30	55.10	7.1	4,022	0.18%
2023/11/08	24	54.61	18	53.41	53.40	6	3,898	0.15%
2023/11/07	22	54.47	20.5	53.37	54.50	1.5	3,883	0.04%
2023/11/06	14	53.03	12	53.28	53.30	2	3,902	0.05%
2023/11/03	10	51.79	10	51.90	52.20	0	3,995	0.00%
2023/11/02	10.1	50.75	10	50.68	50.60	0.1	4,002	0.00%
2023/11/01	10	50.00	10	50.80	49.95	0	4,026	0.00%
2023/10/31	6.1	52.92	6	52.07	50.80	0.1	4,050	0.00%
2023/10/30	10.1	52.70	10	53.00	52.90	0.1	4,110	0.00%
2023/10/27	10.1	52.90	14	53.04	53.00	-4	4,188	-0.09%
2023/10/26	2.1	53.62	5	54.36	53.00	-2.9	4,263	-0.07%
2023/10/25	5.1	54.58	3	54.47	53.70	2.1	4,268	0.05%
2023/10/24	2	51.60	2	51.75	52.90	0	4,206	0.00%
2023/10/23	3	50.73	1.1	51.01	50.70	1.9	4,260	0.05%
2023/10/20	0.1	48.20	22.3	48.22	48.40	-22.2	4,385	-0.51%
2023/10/17	6	51.32	2	51.00	50.70	4	5,207	0.08%
2023/10/16	1.1	53.27	0	0.00	52.70	1.1	5,489	0.02%
2023/10/13	0	0.00	1	55.10	54.40	-1	6,309	-0.02%
2023/10/12	8	55.11	1	55.00	54.80	7	7,056	0.10%
2023/10/11	10	56.15	0	0.00	55.70	10	7,266	0.14%
2023/10/06	5	57.10	1.1	57.18	56.80	3.9	7,319	0.05%
2023/10/05	4	56.88	2	57.35	57.40	2	7,481	0.03%
2023/10/04	6	56.48	11	56.48	57.10	-5	7,459	-0.07%
2023/10/03	2	57.10	3	56.67	55.70	-1	7,425	-0.01%
2023/10/02	3	53.37	11	54.15	54.40	-8	7,264	-0.11%
2023/09/27	19	52.11	0	0.00	52.30	19	7,335	0.26%
2023/09/26	0	0.00	2	52.40	51.50	-2	7,585	-0.03%
2023/09/20	1	52.30	4	52.38	52.60	-3	8,238	-0.04%
2023/09/19	2	52.70	2	53.70	53.80	0	8,529	0.00%
2023/09/18	4	50.30	6	50.04	49.90	-2	8,578	-0.02%
2023/09/15	2	49.30	3	49.70	50.00	-1	8,822	-0.01%
2023/09/14	2	48.70	1	48.60	48.70	1	9,046	0.01%
2023/09/12	0.1	47.70	0	0.00	47.65	0.1	9,800	0.00%
2023/09/11	3	47.58	2	48.00	47.50	1	10,085	0.01%
2023/09/08	1	48.85	0	0.00	48.50	1	10,132	0.01%
2023/09/05	2	49.83	0	0.00	49.50	2	10,424	0.02%
2023/09/01	5	50.06	0	0.00	49.20	5	10,774	0.05%
2023/08/31	2	50.45	0	0.00	50.60	2	11,101	0.02%
2023/08/30	0	0.00	1	50.60	50.80	-1	12,089	-0.01%
2023/08/29	1	50.80	1	50.80	50.80	0	12,465	0.00%
2023/08/28	2	51.80	0	0.00	51.30	2	12,620	0.02%
2023/08/25	2	54.10	0	0.00	54.10	2	12,783	0.02%
2023/08/23	0	55.00	2	55.30	54.70	-2	12,902	-0.02%
2023/08/18	1	57.40	0	0.00	56.00	1	13,234	0.01%
2023/08/16	0	0.00	1	54.50	55.80	-1	14,146	-0.01%
2023/08/15	1	55.80	0	0.00	55.90	1	14,402	0.01%
2023/08/14	0.1	54.50	0	0.00	54.20	0.1	14,729	0.00%
2023/08/10	1	55.70	1	56.00	55.30	0	14,734	0.00%
2023/08/09	2	58.05	0	0.00	58.00	2	14,792	0.01%
2023/08/08	4	60.95	4	60.60	60.50	0	14,857	0.00%
2023/08/02	3	59.63	0	0.00	60.20	3	15,459	0.02%
2023/08/01	1	61.80	0	0.00	61.40	1	15,799	0.01%
2023/07/31	13	64.48	11	63.65	62.10	2	15,829	0.01%
2023/07/28	0	0.00	1	63.20	62.90	-1	15,998	-0.01%
2023/07/27	1	63.00	0	0.00	63.40	1	16,521	0.01%
2023/07/26	1	63.00	0	0.00	62.80	1	16,998	0.01%
2023/07/25	0	0.00	2	64.90	64.50	-2	16,960	-0.01%
2023/07/24	5	63.64	2	63.30	63.00	3	16,856	0.02%
2023/07/21	30	63.92	14	63.92	64.60	16	16,744	0.10%
2023/07/20	5	61.54	9	61.49	63.40	-4	16,498	-0.02%
2023/07/19	4	58.18	5	59.64	58.50	-1	16,296	-0.01%
2023/07/18	53	70.79	33	68.62	62.40	20	16,134	0.12%
2023/07/17	18	68.41	83.6	67.69	68.90	-65.6	15,418	-0.43%
2023/07/14	3	61.83	40	62.13	62.70	-37	14,862	-0.25%
2023/07/13	1	60.40	1	60.50	60.40	0	14,872	0.00%
2023/07/12	16	61.38	12	62.44	61.20	4	15,249	0.03%
2023/07/11	10	63.20	11	61.73	61.60	-1	15,771	-0.01%
2023/07/10	22	62.19	19	62.46	62.40	3	16,466	0.02%
2023/07/07	2	60.70	0	0.00	60.70	2	16,973	0.01%
2023/07/06	1	60.90	0	0.00	60.80	1	17,213	0.01%
2023/07/05	3	61.50	2	61.30	61.40	1	17,324	0.01%
2023/07/04	12	62.65	12	62.83	62.50	0	17,348	0.00%
2023/07/03	27	63.27	26	63.86	63.20	1	17,082	0.01%
2023/06/30	5	60.90	13	62.64	62.40	-8	16,784	-0.05%
2023/06/27	13	58.52	13	61.38	58.60	0	16,354	0.00%
2023/06/26	16	61.59	16	61.67	61.10	0	16,020	0.00%
2023/06/21	17	60.87	8	61.18	61.40	9	15,779	0.06%
2023/06/20	6	60.22	16	60.37	61.10	-10	15,535	-0.06%
2023/06/19	10	59.90	10	59.42	59.50	0	15,352	0.00%
2023/06/16	8	59.83	6	60.57	60.20	2	15,297	0.01%
2023/06/15	8	57.65	13.3	57.97	58.20	-5.3	14,851	-0.04%
2023/06/14	15	55.75	9	55.00	55.00	6	14,607	0.04%
2023/06/13	8	55.20	8	56.20	55.70	0	14,664	0.00%
2023/06/12	15	55.76	20	55.84	55.60	-5	14,697	-0.03%
2023/06/09	26	56.73	11	56.89	57.10	15	14,631	0.10%
2023/06/08	42	57.95	25	57.91	57.60	17	14,581	0.12%
2023/06/07	9	57.84	10	58.15	58.20	-1	14,476	-0.01%
2023/06/06	17	58.19	9.8	59.19	57.30	7.3	14,442	0.05%
2023/06/05	35	60.02	63	60.75	59.70	-28	14,455	-0.19%
2023/06/02	22	55.92	34.2	57.99	58.40	-12.2	13,721	-0.09%
2023/06/01	15	52.84	14	52.71	53.10	1	13,461	0.01%
2023/05/31	55	52.24	16	52.46	52.50	39	13,456	0.29%
2023/05/30	0	0.00	1	52.20	51.10	-1	13,338	-0.01%
2023/05/29	0	0.00	5	51.88	51.60	-5	13,364	-0.04%
2023/05/26	1	49.85	3.7	50.18	50.30	-2.7	13,454	-0.02%
2023/05/25	4	51.83	2	52.20	51.20	2	13,852	0.01%
2023/05/24	0	0.00	2	52.00	52.10	-2	14,384	-0.01%
2023/05/23	16.1	52.06	15	52.31	52.40	1.1	14,468	0.01%
2023/05/22	9.2	52.38	13	53.01	53.10	-3.8	14,228	-0.03%
2023/05/19	9.2	49.88	10	50.95	49.85	-0.8	13,688	-0.01%
2023/05/18	3	51.07	4	49.66	50.80	-1	13,451	-0.01%
2023/05/17	1	48.25	2	48.28	48.30	-1	13,261	-0.01%
2023/05/16	2	47.35	0	0.00	47.75	2	13,247	0.02%
2023/05/15	2	47.58	2	47.53	46.85	0	13,196	0.00%
2023/05/12	2.4	49.32	11	50.22	48.35	-8.6	13,092	-0.07%
2023/05/11	2.4	49.32	11	50.22	47.80	-8.6	12,933	-0.07%
2023/05/10	1	49.90	22	50.23	50.30	-21	12,704	-0.17%
2023/05/09	14	50.29	2	50.48	49.65	12	12,547	0.10%
2023/05/08	13	51.22	35	51.75	51.40	-22	12,278	-0.18%
2023/05/05	7	48.82	9	48.98	49.30	-2	11,874	-0.02%
2023/05/04	46	48.76	13	48.29	48.95	33	11,836	0.28%
2023/05/03	34	50.42	4	50.28	48.60	30	11,657	0.26%
2023/05/02	20	52.30	14	50.84	53.40	6	11,211	0.05%
2023/04/28	3	48.33	0	0.00	48.60	3	10,771	0.03%
2023/04/27	1	48.20	0	0.00	47.75	1	10,783	0.01%
2023/04/26	0	0.00	11	47.15	47.80	-11	10,769	-0.10%
2023/04/25	0	0.00	3	48.33	48.15	-3	10,729	-0.03%
2023/04/24	7	49.26	208	48.54	49.10	-201	10,656	-1.89%	大賣/鉅額交易
2023/04/21	3	50.60	4	49.23	48.10	-1	10,559	-0.01%
2023/04/20	10	51.50	3	50.30	50.00	7	10,505	0.07%
2023/04/19	200	52.05	1	51.10	51.10	199	10,450	1.90%	大買/鉅額交易
2023/04/18	0	0.00	2	50.65	50.50	-2	10,268	-0.02%
2023/04/17	27	52.67	4	52.73	51.50	23	10,079	0.23%
2023/04/14	47	50.58	56	50.85	50.70	-9	9,822	-0.09%
2023/04/13	20	48.69	129.3	50.00	50.80	-109.3	9,202	-1.19%	大賣/鉅額交易
2023/04/12	17	44.65	18	44.78	46.20	-1	8,361	-0.01%
2023/04/11	14	42.42	10	41.95	42.00	4	7,681	0.05%
2023/04/10	87	40.34	5	40.48	40.20	82	7,238	1.13%
2023/04/07	11	39.40	11.1	39.53	39.85	-0.1	7,029	0.00%
2023/04/06	1	38.15	1	37.95	38.35	0	6,896	0.00%
2023/03/31	0	38.25	0	0.00	38.05	0	6,876	0.00%
2023/03/28	0.1	38.86	10	38.30	38.30	-9.9	6,886	-0.14%
2023/03/24	10	38.90	0	0.00	39.40	10	6,855	0.15%
2023/03/23	18	39.19	0	0.00	39.25	18	6,839	0.26%
2023/03/22	1	41.00	3	40.07	39.55	-2	6,811	-0.03%
2023/03/21	3	40.82	3	40.47	40.50	0	6,748	0.00%
2023/03/20	3	39.70	0.1	39.65	39.80	3	6,618	0.04%
2023/03/17	1.7	38.01	0	0.00	37.95	1.7	6,520	0.03%
2023/03/16	0	0.00	249	38.17	37.50	-249	6,480	-3.84%	大賣/鉅額交易
2023/03/15	0.1	38.95	1	39.00	38.85	-1	6,417	-0.01%
2023/03/14	57	39.81	2	40.00	39.55	55	6,507	0.85%
2023/03/13	27	39.14	6	39.65	39.70	21	6,513	0.32%
2023/03/10	70	40.27	305	40.75	40.15	-235	6,631	-3.54%	大賣/鉅額交易
2023/03/09	110	41.33	27	42.51	41.50	83	6,548	1.27%	大買/
2023/03/08	9	42.57	99	42.16	42.40	-90	6,366	-1.41%
2023/03/07	23	41.17	1	41.30	41.30	22	5,982	0.37%
2023/03/06	1	40.10	1.1	39.96	39.95	-0.1	5,738	0.00%
2023/03/03	4	38.50	2	38.85	39.15	2	5,732	0.03%
2023/03/02	3.1	37.58	4	37.66	37.70	-0.9	5,603	-0.02%
2023/03/01	4	37.58	4	37.94	37.50	0	5,553	0.00%
2023/02/24	172	39.18	51	39.23	38.40	121	5,561	2.18%	大買/鉅額交易
2023/02/23	10	41.44	7.4	40.83	40.15	2.6	5,385	0.05%
2023/02/22	24	39.61	44	38.39	40.55	-20	4,864	-0.41%
2023/02/21	32	36.60	3	37.00	37.10	29	4,204	0.69%
2023/02/20	7	35.20	3	35.37	35.50	4	3,994	0.10%
2023/02/17	2	34.60	0	0.00	34.65	2	3,871	0.05%
2023/02/16	0	0.00	1	34.00	33.80	-1	3,780	-0.03%
2023/02/15	6	33.96	3	34.17	33.60	3	3,749	0.08%
2023/02/14	17	33.20	1	33.60	33.70	16	3,597	0.44%
2023/02/10	2	33.23	1	33.20	32.95	1	3,648	0.03%
2023/02/09	1	33.10	1	33.05	33.00	0	3,617	0.00%
2023/02/08	1	32.80	2	32.65	32.55	-1	3,584	-0.03%
2023/02/07	1	32.85	1	32.95	32.80	0	3,549	0.00%
2023/02/06	34	32.94	2	33.00	33.00	32	3,537	0.90%
2023/02/03	2	32.90	4	32.73	32.70	-2	3,536	-0.06%
2023/02/02	36	33.80	4	33.14	33.10	32	3,513	0.91%
2023/02/01	4	33.76	2	33.90	33.65	2	3,441	0.06%
2023/01/31	14.5	33.70	0	0.00	34.15	14.5	3,366	0.43%
2023/01/30	0	0.00	1	33.40	33.30	-1	3,236	-0.03%
2023/01/17	1	32.90	11	32.94	32.90	-10	3,140	-0.32%
2023/01/16	124	32.29	0	0.00	32.25	124	3,051	4.06%	大買/鉅額交易
2023/01/12	0	0.00	10.1	32.40	32.25	-10.1	2,975	-0.34%
2023/01/11	2	32.20	1	32.00	32.00	1	2,933	0.03%
2023/01/06	1	31.15	21	30.76	31.15	-20	2,730	-0.73%
2023/01/05	22	31.43	3	31.62	31.45	19	2,746	0.69%
2023/01/04	12	31.47	11	31.56	31.30	1	2,680	0.04%
2023/01/03	5.1	30.41	4	31.04	30.50	1.1	2,438	0.04%
2022/12/27	0	0.00	1.1	30.18	29.80	-1.1	2,305	-0.05%
2022/12/22	1	29.70	0	0.00	29.45	1	2,332	0.04%
2022/12/12	0	0.00	0	30.40	30.50	0	2,523	0.00%
2022/12/06	23	31.07	7	31.40	30.85	16	2,537	0.63%
2022/12/02	0	0.00	5	31.60	31.35	-5	2,331	-0.21%
2022/12/01	1	29.30	1	29.40	29.20	0	2,157	0.00%
2022/11/29	1	28.60	1	28.60	28.80	0	2,155	0.00%
2022/11/28	5	29.05	0.2	28.80	28.75	4.8	2,170	0.22%
2022/11/25	0	0.00	1.2	29.15	29.00	-1.2	2,196	-0.05%
2022/11/24	0	0.00	0	28.30	28.30	0	2,118	0.00%
2022/11/23	0	0.00	0.1	27.80	27.65	-0.1	2,165	0.00%
2022/11/22	1	28.20	0.4	28.09	27.85	0.6	2,200	0.03%
2022/11/15	5	27.15	0	0.00	27.25	5	2,441	0.20%
2022/11/14	0	0.00	0.1	27.00	27.00	-0.1	2,478	0.00%
2022/11/08	0	0.00	1.2	26.34	26.60	-1.2	2,548	-0.05%
2022/11/07	1	25.95	0	0.00	26.10	1	2,529	0.04%
2022/11/04	0	25.35	0	0.00	25.65	0	2,542	0.00%
2022/11/03	0	0.00	1	25.50	25.50	-1	2,601	-0.04%
2022/11/02	0	0.00	1	25.50	25.50	-1	2,793	-0.04%
2022/10/31	0	0.00	0.5	25.00	25.00	-0.5	2,910	-0.02%
2022/10/28	0	25.10	0	0.00	24.55	0	2,976	0.00%
2022/10/27	1	25.00	1	25.15	25.15	0	3,026	0.00%
2022/10/26	0.1	25.08	0	0.00	24.90	0.1	3,143	0.00%
2022/10/25	0	0.00	3	25.10	25.15	-3	3,239	-0.09%
2022/10/20	0	25.65	0	0.00	25.50	0	3,570	0.00%
2022/10/17	0	25.90	0	0.00	26.20	0	4,027	0.00%
2022/10/14	0.1	26.50	0	0.00	26.50	0.1	4,329	0.00%
2022/10/12	1	26.75	0.1	26.95	27.20	0.9	4,917	0.02%
2022/10/07	0.3	27.76	0	0.00	27.55	0.3	5,235	0.01%
2022/10/06	0	0.00	0.3	28.05	28.00	-0.3	5,372	0.00%
2022/10/05	0.4	28.50	0.1	28.35	28.20	0.4	5,590	0.01%
2022/10/04	0.1	28.10	0	0.00	28.05	0.1	5,694	0.00%
2022/10/03	0.3	27.53	0	0.00	27.60	0.3	5,787	0.01%
2022/09/30	0.1	27.48	0	0.00	27.85	0.1	5,864	0.00%
2022/09/28	0.1	28.12	0	0.00	27.55	0.1	5,916	0.00%
2022/09/26	0.2	28.83	7	28.16	28.45	-6.8	5,936	-0.11%
2022/09/21	0	0.00	1	30.70	30.70	-1	6,153	-0.02%
2022/09/20	1.1	30.90	0	0.00	31.15	1.1	6,247	0.02%
2022/09/19	5	31.47	0	0.00	30.75	5	6,250	0.08%
2022/09/16	0.1	30.75	1	30.65	30.60	-1	6,217	-0.02%
2022/09/15	1	31.70	0	0.00	31.30	1	6,185	0.02%
2022/09/14	0.1	31.50	0	0.00	31.20	0.1	6,174	0.00%
2022/09/13	1	31.80	1	31.30	31.80	0	6,156	0.00%
2022/09/12	0.1	31.35	0	0.00	31.20	0.1	6,149	0.00%
2022/09/08	0.1	31.28	0	0.00	31.20	0.1	6,134	0.00%
2022/09/06	0.1	31.90	1	31.80	31.15	-1	6,160	-0.02%
2022/09/05	1.2	32.53	0	0.00	32.00	1.2	6,159	0.02%
2022/09/01	1.1	32.89	2.1	33.24	32.85	-1	6,266	-0.02%
2022/08/31	1	33.85	0	0.00	33.90	1	6,308	0.02%
2022/08/30	3	34.75	12	34.96	34.40	-9	6,565	-0.14%
2022/08/29	2	33.83	1	33.55	33.40	1	6,701	0.01%
2022/08/26	0	0.00	17	36.22	36.20	-17	6,839	-0.25%
2022/08/25	5.2	36.26	5	36.30	36.15	0.2	6,928	0.00%
2022/08/24	2.1	36.20	2	36.70	36.60	0.1	6,885	0.00%
2022/08/23	5	35.27	3	35.80	35.70	2	6,833	0.03%
2022/08/22	4	34.93	1	35.15	35.20	3	6,752	0.04%
2022/08/19	7	34.37	7	34.39	34.35	0	6,700	0.00%
2022/08/17	2	33.25	0	0.00	33.45	2	6,665	0.03%
2022/08/16	1	32.95	0	0.00	33.00	1	6,629	0.02%
2022/08/12	0	0.00	1	31.95	31.70	-1	6,562	-0.02%
2022/08/11	2	32.00	0	0.00	32.00	2	6,518	0.03%
2022/08/10	2	32.03	25	31.41	32.10	-23	6,506	-0.35%
2022/08/09	0	0.00	1	31.90	31.55	-1	6,444	-0.02%
2022/08/08	19	34.95	5	34.96	34.95	14	6,260	0.22%
2022/08/04	5	32.60	0	0.00	33.60	5	6,156	0.08%
2022/08/03	1	34.40	0	0.00	33.60	1	6,082	0.02%
2022/08/02	9	34.32	2	33.70	34.20	7	6,036	0.12%
2022/08/01	3	34.60	3	34.63	34.90	0	5,928	0.00%
2022/07/29	5	33.72	8	34.09	34.20	-3	5,832	-0.05%
2022/07/28	2	33.25	2	33.13	33.00	0	5,672	0.00%
2022/07/25	2	32.25	0	0.00	32.25	2	5,393	0.04%
2022/07/22	2.9	32.66	0	0.00	32.15	2.9	5,264	0.05%
2022/07/21	11	35.31	1	34.20	34.20	10	5,104	0.20%
2022/07/20	14	37.63	6	37.65	38.00	8	4,971	0.16%
2022/07/19	55	36.78	38	37.62	37.80	17	4,813	0.35%
2022/07/18	1	36.00	3	36.33	36.60	-2	4,423	-0.05%
2022/07/15	0	0.00	1	33.30	33.30	-1	4,231	-0.02%
2022/07/13	4	32.25	5.4	32.10	32.20	-1.4	4,034	-0.03%
2022/07/12	3	31.00	2	31.18	30.45	1	3,838	0.03%
2022/07/11	6	31.11	3	31.13	31.30	3	3,851	0.08%
2022/07/08	1	30.40	10.1	30.05	30.35	-9.1	3,822	-0.24%
2022/07/07	20.1	29.64	0	0.00	29.75	20.1	3,746	0.54%
2022/07/05	0	0.00	5	29.54	29.35	-5	3,717	-0.13%
2022/07/01	0	0.00	2	29.93	29.10	-2	3,703	-0.05%
2022/06/30	1	30.30	11	30.48	29.90	-10	3,663	-0.27%
2022/06/29	0	0.00	6	30.08	30.15	-6	3,612	-0.17%
2022/06/28	7	29.32	0	0.00	29.35	7	3,558	0.20%
2022/06/27	3	28.58	0	0.00	28.80	3	3,495	0.09%
2022/06/24	0	0.00	3	27.95	28.65	-3	3,503	-0.09%
2022/06/21	1	26.50	0	0.00	27.00	1	4,060	0.02%
2022/06/13	0	0.00	1	27.70	27.30	-1	4,590	-0.02%
2022/06/10	4	28.54	3	29.10	28.30	1	4,754	0.02%
2022/06/09	0.5	28.56	0	0.00	28.65	0.5	4,895	0.01%
2022/06/08	13.2	29.94	3	30.27	29.00	10.2	4,819	0.21%
2022/06/07	24	31.55	32	31.66	31.95	-8	4,542	-0.18%
2022/06/06	5	30.51	5	30.49	30.20	0	4,348	0.00%
2022/06/02	1	30.30	2	29.30	29.10	-1	4,153	-0.02%
2022/06/01	10	29.45	10	29.65	29.60	0	4,009	0.00%
2022/05/27	2	28.78	0	0.00	28.65	2	3,932	0.05%
2022/05/25	0	0.00	1	28.25	28.30	-1	3,877	-0.03%
2022/05/23	1	27.85	0	0.00	27.80	1	3,838	0.03%
2022/05/10	1	26.10	0	0.00	26.40	1	3,692	0.03%
2022/04/29	0	0.00	1	27.20	27.20	-1	3,581	-0.03%
2022/04/25	1	28.30	6	28.29	28.20	-5	3,321	-0.15%
2022/04/22	0	0.00	5	28.90	28.90	-5	3,272	-0.15%
2022/04/19	0	0.00	1	27.55	28.30	-1	3,121	-0.03%
2022/04/18	10	28.00	0	0.00	27.80	10	3,091	0.32%
2022/04/15	2	28.80	21	28.89	28.50	-19	3,061	-0.62%
2022/04/14	21	28.50	0	0.00	28.60	21	2,929	0.72%
2022/04/06	2	28.00	0	0.00	27.90	2	2,731	0.07%
2022/04/01	0	0.00	1	27.50	27.80	-1	2,697	-0.04%
2022/03/31	1	28.45	0	0.00	27.80	1	2,678	0.04%
2022/03/28	0	0.00	3	28.20	28.90	-3	2,476	-0.12%
2022/03/25	4	29.05	1	29.20	28.95	3	2,418	0.12%
2022/03/24	2	29.40	3	28.22	29.10	-1	2,314	-0.04%
2022/03/22	3	27.60	2	27.50	27.60	1	1,805	0.06%
2022/03/21	4	28.05	2	27.55	27.60	2	1,735	0.12%
2022/03/18	1	26.80	0	0.00	27.00	1	1,590	0.06%
2022/03/17	0	0.00	2	27.18	26.85	-2	1,545	-0.13%
2022/03/16	4	28.15	2	27.58	27.50	2	1,442	0.14%
2022/03/15	3	27.27	4	27.70	27.30	-1	1,192	-0.08%
2022/03/14	2	27.68	0	0.00	27.75	2	995	0.20%
2022/03/10	0	0.00	1	25.25	25.35	-1	720	-0.14%
2022/03/04	0	0.00	9	24.75	24.80	-9	634	-1.42%
2022/03/03	1	25.05	0	0.00	24.50	1	618	0.16%
2022/02/23	0	0.00	8	24.13	24.25	-8	545	-1.47%
2022/02/22	1	23.80	0	0.00	23.80	1	546	0.18%
2022/02/21	0	0.00	14	24.05	24.05	-14	546	-2.56%
2022/02/18	1	23.60	0	0.00	23.75	1	546	0.18%
2022/02/15	9	23.42	0	0.00	23.40	9	559	1.61%
2022/01/24	0	0.00	1	23.25	23.55	-1	564	-0.18%
2022/01/21	19	23.82	1	24.25	23.70	18	564	3.19%
2022/01/19	0.9	24.30	17	24.45	24.10	-16.1	554	-2.90%
2022/01/14	14	24.05	0	0.00	24.10	14	544	2.57%
2022/01/13	3	24.25	0	0.00	24.40	3	543	0.55%
2021/12/30	0	0.00	1	25.95	26.00	-1	501	-0.20%
2021/12/29	0	0.00	68	25.99	26.00	-68	499	-13.61%
2021/12/27	1	25.85	0	0.00	25.80	1	486	0.21%
2021/12/24	1	25.55	0	0.00	25.60	1	488	0.20%
2021/12/23	0	0.00	3	25.25	25.35	-3	487	-0.62%
2021/12/22	1	25.50	0	0.00	25.55	1	484	0.21%
2021/12/20	1	25.20	67	25.60	25.10	-66	456	-14.47%
2021/12/09	1	24.25	0	0.00	24.30	1	378	0.26%
2021/11/16	0	0.00	0.4	24.40	24.35	-0.4	439	-0.08%
2021/11/15	1	24.25	0	0.00	24.20	1	436	0.23%
2021/11/11	0	0.00	7	24.20	24.10	-7	451	-1.55%
2021/10/14	0.3	22.40	0	0.00	22.35	0.3	692	0.04%
2021/10/04	0	0.00	3	23.43	23.05	-3	838	-0.36%
2021/10/01	3	23.75	0	0.00	23.75	3	837	0.36%
2021/09/13	0	0.00	1	23.75	23.75	-1	906	-0.11%
2021/09/07	0	0.00	1	24.10	23.85	-1	936	-0.11%
2021/09/02	30	23.97	0	0.00	23.95	30	1,113	2.69%
2021/08/27	86	26.25	0	0.00	26.30	86	1,103	7.79%
2021/08/25	7	25.20	0	0.00	25.30	7	1,086	0.64%
2021/08/13	3	25.65	0	0.00	25.30	3	1,107	0.27%
2021/08/10	8	26.20	0	0.00	26.20	8	1,233	0.65%
2021/08/09	3	26.55	0	0.00	26.55	3	1,257	0.24%
2021/07/30	0	0.00	0.1	26.60	26.55	-0.1	1,477	-0.01%
2021/07/19	0	26.85	0	0.00	26.90	0	1,598	0.00%
2021/07/13	35	25.95	0	0.00	25.65	35	1,757	1.99%
2021/07/09	10	25.55	0	0.00	25.50	10	1,912	0.52%
2021/06/11	0	0.00	1	26.95	25.60	-1	2,206	-0.05%
2021/05/24	0	0.00	10	23.30	23.30	-10	2,176	-0.46%
2021/05/19	7	22.65	0	0.00	22.50	7	2,080	0.34%
2021/05/18	0	0.00	1	22.35	22.50	-1	2,067	-0.05%
2021/05/17	1	21.00	0	0.00	20.50	1	2,050	0.05%
2021/05/14	7	23.61	0	0.00	22.70	7	2,017	0.35%
2021/05/12	0	0.00	1	23.90	23.35	-1	1,904	-0.05%
2021/05/10	0	0.00	5	26.10	25.95	-5	1,844	-0.27%
2021/05/07	11	27.10	0	0.00	26.30	11	1,852	0.59%
2021/05/03	0	0.00	5	26.05	26.00	-5	1,693	-0.30%
2021/04/22	1	27.40	0	0.00	26.60	1	1,649	0.06%
2021/04/20	4	28.24	3	27.75	27.65	1	1,591	0.06%
2021/04/19	0	0.00	1	26.95	27.55	-1	1,535	-0.07%
2021/04/13	1	26.60	0	0.00	26.15	1	1,402	0.07%
2021/04/12	0	0.00	5	27.05	27.10	-5	1,367	-0.37%
2021/04/07	0	0.00	4	26.40	26.40	-4	1,167	-0.34%
2021/04/06	0	0.00	1	26.00	26.05	-1	1,158	-0.09%
2021/04/01	0	0.00	1	26.45	25.95	-1	1,161	-0.09%
2021/03/29	0	0.00	3	26.42	26.10	-3	1,160	-0.26%
2021/03/26	0	0.00	1	25.80	25.80	-1	1,141	-0.09%
2021/03/24	0	0.00	6	25.66	25.70	-6	1,145	-0.52%
2021/03/17	2	25.05	0	0.00	25.05	2	1,202	0.17%
2021/03/15	0	0.00	16	25.20	25.35	-16	1,270	-1.26%
2021/03/12	0	0.00	45	25.00	25.00	-45	1,300	-3.46%
2021/03/04	0	0.00	61	25.32	25.45	-61	1,407	-4.34%
2021/02/19	0	0.00	20	24.45	24.45	-20	1,398	-1.43%
2021/01/26	2	24.20	0	0.00	24.15	2	1,692	0.12%
2021/01/21	2	24.30	0	0.00	24.10	2	1,798	0.11%
2021/01/20	23	24.75	0	0.00	24.60	23	1,908	1.21%
2021/01/15	1	25.50	0	0.00	25.50	1	1,904	0.05%
2021/01/12	2	27.00	0	0.00	26.50	2	1,916	0.10%
2021/01/11	3	25.85	0	0.00	26.90	3	1,874	0.16%
2021/01/08	0	0.00	1	26.80	26.40	-1	1,904	-0.05%
2021/01/07	0	0.00	2	25.80	25.70	-2	2,022	-0.10%
2021/01/06	17	25.30	0	0.00	25.00	17	2,157	0.79%
2020/12/23	2	25.65	0	0.00	26.10	2	2,334	0.09%
2020/12/22	5	25.65	0	0.00	25.75	5	2,357	0.21%
2020/12/21	1	25.90	0	0.00	26.15	1	2,379	0.04%
2020/12/15	22	26.07	1	26.10	26.05	21	2,444	0.86%
2020/12/14	9	26.36	11	26.30	26.65	-2	2,433	-0.08%
2020/12/11	29	26.89	0	0.00	26.90	29	2,438	1.19%
2020/12/10	35	27.41	0	0.00	27.40	35	2,441	1.43%
2020/12/09	0	0.00	10	28.50	27.90	-10	2,498	-0.40%
2020/12/08	10	27.75	0	0.00	27.90	10	2,579	0.39%
2020/12/07	1	27.20	0	0.00	27.20	1	2,628	0.04%
2020/12/01	8	27.51	0	0.00	27.25	8	2,885	0.28%
2020/11/26	5	27.23	0	0.00	27.25	5	2,965	0.17%
2020/11/25	0	0.00	45	27.60	27.15	-45	3,062	-1.47%
2020/11/18	5	26.80	2	26.93	26.95	3	3,552	0.08%
2020/11/17	0	0.00	1	26.85	26.85	-1	3,642	-0.03%
2020/11/16	15	26.57	0.1	26.90	26.60	15	3,740	0.40%
2020/11/12	30	26.69	2	26.93	26.90	28	3,939	0.71%
2020/11/11	0	0.00	52	27.65	27.60	-52	4,057	-1.28%
2020/11/09	3	28.30	0	0.00	28.55	3	4,100	0.07%
2020/11/05	0	0.00	1	28.95	28.40	-1	4,168	-0.02%
2020/10/30	1.5	28.20	13	28.36	28.35	-11.5	4,251	-0.27%
2020/10/29	0	0.00	0.9	28.55	28.45	-0.9	4,205	-0.02%
2020/10/28	0	0.00	5.3	28.58	28.40	-5.3	4,211	-0.12%
2020/10/27	0.4	27.75	1.1	27.90	28.00	-0.6	4,104	-0.02%
2020/10/26	0.8	27.80	0	0.00	27.70	0.8	4,144	0.02%
2020/10/20	1	27.80	0	0.00	27.70	1	4,385	0.02%
2020/10/19	0	0.00	15	28.40	27.95	-15	4,552	-0.33%
2020/10/16	3	28.43	3	28.15	28.20	0	4,825	0.00%
2020/10/15	39	29.50	7	29.60	29.30	32	4,794	0.67%
2020/10/14	33	28.76	5	28.84	28.75	28	4,616	0.61%
2020/10/13	5	27.50	0	0.00	27.55	5	4,541	0.11%
2020/10/12	6	27.92	2	28.00	28.00	4	4,523	0.09%
2020/10/06	4	26.90	0	0.00	26.90	4	4,590	0.09%
2020/09/30	1	25.90	1	25.65	25.90	0	4,688	0.00%
2020/09/25	1	26.00	23	24.70	24.90	-22	4,834	-0.46%
2020/09/21	1	27.30	0	0.00	27.25	1	4,787	0.02%
2020/09/14	1	27.20	20	27.35	27.40	-19	4,774	-0.40%
2020/09/11	1	29.00	4	28.68	28.20	-3	4,714	-0.06%
2020/09/10	2	28.73	2	29.05	28.75	0	4,593	0.00%
2020/09/08	2	29.50	0	0.00	29.35	2	4,488	0.04%
2020/09/07	1	30.80	6	30.44	30.15	-5	4,454	-0.11%
2020/09/03	1	29.85	2	29.60	29.65	-1	4,311	-0.02%
2020/09/02	3	29.97	0	0.00	29.85	3	4,308	0.07%
2020/09/01	3	30.00	0	0.00	30.00	3	4,439	0.07%
2020/08/31	6	30.18	0	0.00	30.55	6	4,486	0.13%
2020/08/28	3	28.28	0	0.00	30.30	3	4,411	0.07%
2020/08/27	4	30.19	5	29.70	28.85	-1	4,311	-0.02%
2020/08/26	4	29.96	9	30.05	30.50	-5	4,177	-0.12%
2020/08/25	4	29.75	3	29.83	29.35	1	4,073	0.02%
2020/08/24	4	28.94	1	29.00	29.30	3	4,021	0.07%
2020/08/21	20	28.30	25	28.52	28.50	-5	4,004	-0.12%
2020/08/20	26	26.79	0	0.00	27.80	26	3,938	0.66%
2020/08/19	27	28.07	55	28.07	28.20	-28	3,933	-0.71%
2020/08/17	15	26.70	5	27.60	27.25	10	3,747	0.27%
2020/08/14	2	26.00	0	0.00	26.20	2	3,585	0.06%
2020/08/13	15	26.15	0	0.00	25.90	15	3,552	0.42%
2020/08/11	7	25.57	0	0.00	25.45	7	3,445	0.20%
2020/08/10	2	26.75	2	26.25	25.80	0	3,430	0.00%
2020/08/07	10	25.60	0	0.00	25.25	10	3,292	0.30%
2020/08/03	2	24.85	0	0.00	24.85	2	3,289	0.06%
2020/07/30	1	25.00	0	0.00	25.15	1	3,284	0.03%
2020/07/29	0	0.00	3	24.23	24.55	-3	3,305	-0.09%
2020/07/28	1	24.20	3	24.20	23.80	-2	3,284	-0.06%
2020/07/27	8	24.39	5	24.30	24.30	3	3,272	0.09%
2020/07/24	6	25.44	5	24.80	25.00	1	3,226	0.03%
2020/07/23	5	25.95	2	25.95	26.20	3	3,079	0.10%
2020/07/22	0	0.00	15	24.90	24.70	-15	2,912	-0.52%
2020/07/20	1	23.45	0	0.00	23.75	1	2,600	0.04%
2020/07/17	10	23.60	0	0.00	23.55	10	2,601	0.38%
2020/07/16	5	23.50	0	0.00	23.75	5	2,556	0.20%
2020/07/15	1	24.50	1	24.40	23.45	0	2,543	0.00%
2020/07/14	0	0.00	1	23.30	23.20	-1	2,477	-0.04%
2020/07/10	1	23.60	0	0.00	23.50	1	2,469	0.04%
2020/07/07	7	23.76	0	0.00	23.85	7	2,319	0.30%
2020/07/03	3	23.30	2	23.40	23.05	1	2,209	0.05%
2020/06/19	1	22.65	0	0.00	22.80	1	2,221	0.05%
2020/06/18	0	0.00	20	22.25	22.45	-20	2,214	-0.90%
2020/06/16	0	0.00	3	22.25	22.25	-3	2,220	-0.14%
2020/06/15	1	21.95	0	0.00	22.05	1	2,247	0.04%
2020/06/12	0	0.00	1	21.60	22.05	-1	2,240	-0.04%
2020/06/11	2	22.50	0	0.00	22.35	2	2,232	0.09%
2020/06/10	1	23.15	0	0.00	23.30	1	2,197	0.05%
2020/06/09	1	23.20	0	0.00	23.25	1	2,215	0.05%
2020/06/08	17	24.20	10	24.17	23.40	7	2,204	0.32%
2020/06/05	0	0.00	0	23.95	24.00	0	2,062	0.00%
2020/05/28	5	21.10	5	21.50	20.95	0	1,969	0.00%
2020/05/25	1	20.30	0	0.00	21.05	1	1,830	0.05%
2020/05/22	0	0.00	5	20.60	20.60	-5	1,818	-0.28%
2020/05/21	0	0.00	5	20.60	20.50	-5	1,819	-0.27%
2020/05/19	3	20.60	0	0.00	20.50	3	1,822	0.16%
2020/05/18	15	20.45	2	20.53	20.40	13	1,827	0.71%
2020/05/13	0	0.00	6	20.83	20.40	-6	1,831	-0.33%
2020/05/11	0	0.00	1	20.40	20.35	-1	1,837	-0.05%
2020/05/08	0	0.00	6	19.97	20.05	-6	1,833	-0.33%
2020/05/06	0	0.00	2	19.75	19.70	-2	1,897	-0.11%
2020/05/05	2	20.15	0	0.00	20.05	2	1,956	0.10%
2020/04/30	0	0.00	5	19.50	19.50	-5	2,231	-0.22%
2020/04/29	0	0.00	1	18.95	19.20	-1	2,252	-0.04%
2020/04/28	1	18.70	0	0.00	18.90	1	2,305	0.04%
2020/04/27	1	18.55	0	0.00	18.55	1	2,399	0.04%
2020/04/22	0	0.00	4	18.05	18.60	-4	2,576	-0.16%
2020/04/17	11	19.12	0	0.00	18.90	11	2,819	0.39%
2020/04/13	0	0.00	3	18.12	18.25	-3	2,806	-0.11%
2020/04/09	2	17.60	0	0.00	17.65	2	2,819	0.07%
2020/04/08	0	0.00	0.1	17.50	17.45	-0.1	2,809	0.00%
2020/04/07	0	0.00	1	17.20	17.30	-1	2,802	-0.04%
2020/03/31	0	0.00	1	16.55	16.55	-1	2,790	-0.04%
2020/03/30	0	0.00	2	15.73	16.20	-2	2,792	-0.07%
2020/03/26	0	0.00	1	15.50	15.75	-1	2,832	-0.04%
2020/03/24	1	14.75	5	14.85	14.90	-4	2,797	-0.14%
2020/03/23	0	0.00	5	14.15	14.10	-5	2,789	-0.18%
2020/03/20	0	0.00	1	14.20	14.60	-1	2,780	-0.04%
2020/03/19	2	14.08	16	13.63	13.50	-14	2,762	-0.51%
2020/03/17	0	0.00	5	15.25	15.10	-5	2,713	-0.18%
2020/03/13	3	16.10	0	0.00	16.80	3	2,661	0.11%
2020/03/12	3	17.72	0	0.00	17.60	3	2,620	0.11%
2020/03/11	6	18.73	0	0.00	18.60	6	2,580	0.23%
2020/03/10	2	19.08	0	0.00	19.10	2	2,552	0.08%
2020/03/09	1	19.45	0	0.00	19.05	1	2,522	0.04%
2020/03/05	0	0.00	9	19.71	20.10	-9	2,498	-0.36%
2020/03/04	2	19.30	0	0.00	19.30	2	2,483	0.08%
2020/03/02	5	19.06	0	0.00	19.40	5	2,477	0.20%
2020/02/27	10	19.78	13	20.23	19.70	-3	2,438	-0.12%
2020/02/25	8	19.89	0	0.00	20.20	8	2,390	0.33%
2020/02/24	15	20.09	0	0.00	20.10	15	2,369	0.63%
2020/02/18	8	20.03	0	0.00	20.00	8	2,340	0.34%
2020/02/17	1	20.35	0	0.00	20.35	1	2,308	0.04%
2020/02/13	0	0.00	2	20.50	20.20	-2	2,307	-0.09%
2020/02/12	2	20.45	30	20.40	20.75	-28	2,291	-1.22%
2020/02/11	5	20.60	0	0.00	20.50	5	2,283	0.22%
2020/02/10	0	0.00	3	20.55	20.35	-3	2,267	-0.13%
2020/02/07	32	20.51	1	20.15	20.30	31	2,237	1.39%
2020/02/06	3	21.05	0	0.00	21.10	3	2,171	0.14%
2020/02/05	11	21.97	23	22.09	21.00	-12	2,089	-0.57%
2020/02/04	7	21.19	2	22.10	22.10	5	1,860	0.27%
2020/02/03	12	20.58	0	0.00	20.10	12	1,745	0.69%
2020/01/30	16	20.91	0	0.00	20.90	16	1,642	0.97%
2020/01/17	0	0.00	2	20.10	20.10	-2	1,450	-0.14%
2020/01/14	0	0.00	2	19.35	19.45	-2	1,300	-0.15%
2020/01/13	1	18.95	0	0.00	19.00	1	1,223	0.08%
2019/12/31	0	0.00	30	17.95	17.90	-30	1,022	-2.93%
2019/12/25	0	0.00	126	18.09	17.80	-126	1,007	-12.51%	大賣/鉅額交易
2019/12/24	0	0.00	113	17.88	17.85	-113	987	-11.44%	大賣/鉅額交易
2019/12/20	0.1	17.25	0	0.00	17.30	0.1	955	0.01%
2019/12/13	5	17.10	0	0.00	17.20	5	1,058	0.47%
2019/11/29	10	17.08	0	0.00	17.05	10	1,192	0.84%
2019/11/28	2	17.20	0	0.00	17.20	2	1,194	0.17%
2019/11/22	15	17.15	0	0.00	17.25	15	1,265	1.19%
2019/11/08	0	0.00	13	17.30	17.35	-13	1,251	-1.04%
2019/10/21	13	16.83	0	0.00	16.80	13	1,389	0.94%
2019/10/18	0	0.00	4	17.20	17.10	-4	1,388	-0.29%
2019/10/16	2	16.85	0	0.00	16.80	2	1,372	0.15%
2019/10/09	2	16.95	0	0.00	16.65	2	1,406	0.14%
2019/10/04	0	0.00	1	17.20	17.00	-1	1,411	-0.07%
2019/10/03	0	0.00	1	17.10	17.10	-1	1,443	-0.07%
2019/10/01	0	0.00	1	17.10	17.20	-1	1,448	-0.07%
2019/09/27	0	0.00	5	16.95	16.90	-5	1,446	-0.35%
2019/09/26	0	0.00	10	17.21	17.20	-10	1,458	-0.69%
2019/09/19	3	17.35	0	0.00	17.45	3	1,383	0.22%
2019/09/17	18	18.05	0	18.10	18.15	18	1,283	1.40%
2019/08/26	7	17.05	0	0.00	17.20	7	1,167	0.60%
2019/08/15	3	17.25	0	0.00	17.20	3	1,212	0.25%
2019/08/14	5	17.65	0	0.00	17.65	5	1,215	0.41%
2019/08/02	5	17.75	0	0.00	17.75	5	1,341	0.37%
2019/08/01	40	18.01	3	18.00	18.10	37	1,322	2.80%
2019/07/31	10	18.05	0	0.00	18.20	10	1,308	0.76%
2019/07/30	140	18.18	0	0.00	18.15	140	1,305	10.73%	大買/鉅額交易
2019/07/29	3	18.53	0	0.00	18.40	3	1,305	0.23%
2019/07/26	10	18.10	0	0.00	18.45	10	1,299	0.77%
2019/07/25	10	18.25	0	0.00	18.35	10	1,294	0.77%
2019/07/08	0	0.00	46	17.00	17.10	-46	1,154	-3.99%
2019/07/05	0	0.00	14	16.85	16.85	-14	1,149	-1.22%
2019/06/28	0	0.00	0.1	16.20	16.30	-0.1	1,173	-0.01%
2019/06/27	0	0.00	4	16.25	16.30	-4	1,199	-0.33%
2019/06/21	70	16.33	10	16.15	16.20	60	1,267	4.73%
2019/06/20	0.1	16.55	0	0.00	16.60	0.1	1,232	0.01%
2019/06/05	0	0.00	4	16.65	16.95	-4	1,235	-0.32%
2019/06/03	0	0.00	1	16.65	16.60	-1	1,222	-0.08%
2019/05/28	0	0.00	1	16.45	16.45	-1	1,195	-0.08%
2019/05/24	1	16.20	0	0.00	16.25	1	1,197	0.08%
2019/05/22	0	0.00	15	16.72	16.25	-15	1,206	-1.24%
2019/05/21	0	0.00	1	16.55	16.65	-1	1,165	-0.09%
2019/05/20	3	16.65	2	16.45	16.65	1	1,162	0.09%
2019/05/17	15	16.25	0	0.00	16.15	15	1,114	1.35%
2019/05/15	0	0.00	155	16.41	16.60	-155	1,089	-14.22%	大賣/鉅額交易
2019/05/09	10	15.50	0	0.00	15.60	10	1,089	0.92%
2019/05/07	20	15.50	0	0.00	15.70	20	1,091	1.83%
2019/05/06	50	15.55	0	0.00	15.65	50	1,101	4.54%
2019/05/02	10	15.80	0	15.90	15.75	10	1,112	0.90%
2019/04/30	0	0.00	0	15.65	15.65	0	1,106	0.00%
2019/04/26	0.1	15.55	1	15.55	15.55	-0.9	1,102	-0.08%
2019/04/25	0.9	15.45	0	0.00	15.55	0.9	1,093	0.08%
2019/04/24	1	15.50	1	15.40	15.40	0	1,056	0.00%
2019/04/22	0	0.00	30	15.68	15.70	-30	1,051	-2.85%
2019/04/18	5	15.10	0	0.00	15.10	5	1,015	0.49%
2019/04/12	48	15.09	0	0.00	15.05	48	1,028	4.67%
2019/04/11	20	15.23	0	0.00	15.20	20	1,023	1.95%
2019/04/10	5	15.25	0	0.00	15.35	5	1,033	0.48%
2019/04/08	0	15.25	0	0.00	15.30	0	1,005	0.00%
2019/04/03	20	15.10	0	0.00	15.20	20	995	2.01%
2019/04/02	5	15.10	0	0.00	15.10	5	1,011	0.50%
2019/04/01	1	15.25	0	0.00	15.25	1	1,110	0.09%
2019/03/22	0	0.00	5	14.75	14.85	-5	1,069	-0.47%
2019/03/20	0	0.00	3	14.95	14.85	-3	1,063	-0.28%
2019/03/19	1	14.90	0	0.00	14.85	1	1,062	0.09%
2019/03/18	1	14.60	2	14.55	14.65	-1	1,045	-0.10%
2019/03/15	2	14.35	0	0.00	14.40	2	1,030	0.19%
2019/03/14	4	14.45	0	0.00	14.45	4	1,020	0.39%
2019/03/06	0	0.00	1	14.15	14.25	-1	1,024	-0.10%
2019/03/05	0.4	14.20	1	14.20	14.20	-0.6	1,024	-0.06%
2019/03/04	0.2	14.00	0	0.00	14.10	0.2	1,023	0.02%
2019/02/27	0	13.90	0	0.00	13.95	0	1,026	0.00%
2019/02/25	0.3	14.10	0	0.00	14.15	0.3	1,040	0.03%
2019/01/24	1	13.35	1	13.40	13.40	0	927	0.00%
2019/01/14	1	13.35	1	13.30	13.30	0	978	0.00%
2018/12/25	2	13.00	0	0.00	13.10	2	992	0.20%
2018/12/19	1	12.90	1	12.80	12.75	0	912	0.00%
2018/12/17	1	13.00	1	12.85	12.85	0	944	0.00%
2018/12/06	0	0.00	5	12.55	12.50	-5	1,089	-0.46%
2018/12/03	0	0.00	10	13.10	12.95	-10	1,099	-0.91%
2018/11/19	49	12.32	49	12.44	12.80	0	1,028	0.00%
2018/11/14	1	13.05	1	13.10	12.85	0	1,038	0.00%
2018/11/13	4	12.40	4	12.45	12.50	0	1,022	0.00%
2018/10/25	10	11.90	1	11.80	11.65	9	1,140	0.79%
2018/10/22	0	0.00	1	12.75	12.65	-1	1,164	-0.09%
2018/10/19	1	12.40	0	0.00	12.35	1	1,180	0.08%
2018/10/12	0	0.00	0.1	13.00	12.85	-0.1	1,393	-0.01%
2018/10/01	0.1	15.05	0	0.00	15.10	0.1	1,394	0.01%
2018/09/26	2	15.10	2	15.10	15.10	0	1,396	0.00%
2018/09/18	1	14.80	1	14.85	14.50	0	1,470	0.00%
2018/09/12	1	13.85	1	14.05	13.90	0	1,511	0.00%
2018/08/28	0	13.90	0	0.00	13.95	0	2,905	0.00%
2018/08/24	0	0.00	1	13.95	13.95	-1	3,029	-0.03%
2018/08/23	2	14.05	1	14.05	14.15	1	3,097	0.03%
2018/08/15	0	0.00	9	13.55	13.25	-9	3,314	-0.27%
2018/08/14	6	13.97	29	14.10	14.10	-23	3,319	-0.69%
2018/08/13	3	14.10	0	0.00	13.95	3	3,354	0.09%
2018/08/10	0	14.75	0	0.00	14.80	0	3,375	0.00%
2018/07/30	0.4	15.55	0	0.00	15.65	0.4	4,069	0.01%
2018/07/25	0	15.55	1	15.10	15.45	-1	4,260	-0.02%
2018/07/24	0.6	14.95	0	0.00	15.00	0.6	4,329	0.01%
2018/07/23	0	0.00	2	14.95	14.95	-2	4,424	-0.05%
2018/07/16	20	15.10	20	15.20	15.30	0	4,649	0.00%
2018/07/05	0	0.00	1	15.20	14.95	-1	5,299	-0.02%
2018/07/03	0	0.00	2	15.53	15.30	-2	6,618	-0.03%
2018/06/29	12	16.20	15	16.15	16.15	-3	7,291	-0.04%
2018/06/28	0.4	16.20	1	16.15	16.20	-0.6	7,549	-0.01%
2018/06/27	2.7	16.18	2	16.20	16.00	0.7	7,643	0.01%
2018/06/25	0	0.00	1	16.15	16.00	-1	7,764	-0.01%
2018/06/21	0	0.00	1	17.30	17.20	-1	7,764	-0.01%
2018/06/20	1	17.25	2	16.80	17.10	-1	7,758	-0.01%
2018/06/15	25	17.56	25	17.15	17.15	0	7,488	0.00%
2018/06/14	42	18.34	9	18.23	17.45	33	7,444	0.44%
2018/06/13	4	17.80	4	17.75	17.80	0	6,981	0.00%
2018/06/07	0	0.00	1	15.80	15.80	-1	6,564	-0.02%
2018/06/06	5	16.06	2	16.00	15.85	3	6,539	0.05%
2018/06/05	0	0.00	10	15.90	15.90	-10	6,507	-0.15%
2018/06/04	1	16.30	1	16.10	15.90	0	6,479	0.00%
2018/05/30	1	15.85	7	15.88	16.25	-6	6,285	-0.10%
2018/05/29	0	0.00	5	15.45	15.40	-5	6,194	-0.08%
2018/05/25	4	15.55	0	0.00	15.60	4	6,129	0.07%
2018/05/22	0	0.00	1	15.70	15.50	-1	6,055	-0.02%
2018/05/17	30	16.20	31	16.30	16.15	-1	5,950	-0.02%
2018/05/15	2	16.88	0	0.00	16.50	2	5,978	0.03%
2018/05/11	2	16.70	4	16.95	16.35	-2	5,777	-0.03%
2018/05/09	33	15.28	34	15.13	16.35	-1	5,533	-0.02%
2018/05/03	42	14.89	41	14.64	15.05	1	5,224	0.02%
2018/05/02	1	16.15	13	15.13	15.05	-12	5,146	-0.23%
2018/04/30	1	16.65	2	16.90	16.65	-1	5,063	-0.02%
2018/04/27	5	16.60	3	16.65	16.65	2	4,998	0.04%
2018/04/26	2	18.10	10	16.60	16.25	-8	4,934	-0.16%
2018/04/25	1	17.80	2	17.63	17.90	-1	4,748	-0.02%
2018/04/24	4	16.50	0	0.00	16.30	4	4,692	0.09%
2018/04/20	2	17.90	0	0.00	17.25	2	4,666	0.04%
2018/04/19	0	0.00	4	17.61	17.35	-4	4,641	-0.09%
2018/04/18	0	0.00	2	17.05	17.25	-2	4,594	-0.04%
2018/04/17	0	0.00	1	17.05	17.05	-1	4,689	-0.02%
2018/04/16	6	16.86	0	0.00	17.55	6	4,615	0.13%
2018/04/13	2	16.60	1	16.10	16.00	1	4,468	0.02%
2018/04/12	2	17.28	0	0.00	17.20	2	4,368	0.05%
2018/04/11	14	17.91	1	17.65	17.95	13	4,538	0.29%
2018/04/10	19	18.93	13	19.03	17.55	6	4,377	0.14%
2018/04/09	1	17.80	0	18.30	18.30	1	3,337	0.03%
2018/04/03	27	16.32	45	16.23	16.65	-18	3,038	-0.59%
2018/04/02	1	15.15	7	15.15	15.15	-6	2,419	-0.25%
2018/03/31	20	13.65	0	0.00	13.80	20	2,368	0.84%
2018/03/29	0	0.00	1	12.35	12.50	-1	2,110	-0.05%
2018/03/27	1	12.25	13	12.28	12.05	-12	1,944	-0.62%
2018/03/21	1	11.80	4	11.96	11.85	-3	1,908	-0.16%
2018/03/19	1	11.65	0	0.00	11.70	1	1,859	0.05%
2018/03/16	0	0.00	7.3	11.59	11.65	-7.3	1,858	-0.39%
2018/03/14	0.2	11.05	0	0.00	11.10	0.2	1,820	0.01%
2018/03/13	4	11.20	0	0.00	11.15	4	1,930	0.21%
2018/03/08	0	11.15	0	0.00	11.05	0	1,981	0.00%
2018/02/27	3	11.10	0	0.00	11.10	3	2,439	0.12%
2018/02/21	0	10.95	0	0.00	11.00	0	2,419	0.00%
2018/02/12	3	10.95	0	0.00	10.80	3	2,421	0.12%
2018/02/06	0.3	11.25	0	0.00	10.70	0.3	2,341	0.01%
2018/02/02	3	11.80	0	0.00	11.80	3	2,315	0.13%
2018/01/31	0.1	11.90	0	0.00	11.85	0.1	2,333	0.01%
2018/01/30	0	0.00	1	11.95	11.85	-1	2,320	-0.04%
2018/01/29	10.6	11.99	0	0.00	11.95	10.6	2,321	0.46%
2018/01/22	2	12.08	0	0.00	11.95	2	2,286	0.09%
2018/01/19	0.4	12.20	2	12.20	12.15	-1.6	2,263	-0.07%
2018/01/18	0	0.00	10	12.25	12.25	-10	2,252	-0.44%
2018/01/17	0	0.00	1	12.35	12.15	-1	2,195	-0.05%
2018/01/16	1.6	12.31	1	12.55	12.30	0.6	2,185	0.03%
2018/01/12	2	12.35	0	0.00	12.35	2	2,184	0.09%
2018/01/11	13	12.70	3	12.60	12.25	10	2,334	0.43%
2018/01/09	0.3	12.20	1	12.20	12.30	-0.7	2,213	-0.03%
2018/01/08	0.7	12.10	0	0.00	12.20	0.7	2,192	0.03%
2018/01/05	0.5	12.20	1	12.05	12.30	-0.5	2,172	-0.02%
2018/01/04	0.5	11.85	0	0.00	11.90	0.5	1,939	0.03%