亞力 (1514)-統一-士林券商分點個股進出

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
114.5
漲跌
▼4.5
漲幅
-3.78%
成交量
9,997張
產業
上市電機機械類股
478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－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林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
2024/05/16	7	116.14	2	118.00	114.50	5	30,200	0.02%
2024/05/15	5	120.30	2	122.75	119.00	3	30,380	0.01%
2024/05/14	3	121.83	3	125.00	120.50	0	30,550	0.00%
2024/05/13	10	122.65	8.8	121.72	122.50	1.2	30,492	0.00%
2024/05/10	206	126.92	182	127.20	128.50	24	30,664	0.08%	大買/大賣/
2024/05/09	16	135.25	19	137.55	134.00	-3	30,651	-0.01%
2024/05/08	71.7	138.00	65.1	138.00	138.00	6.6	30,662	0.02%
2024/05/07	21	134.50	23	134.72	133.00	-2	30,393	-0.01%
2024/05/06	42	133.94	40	132.70	132.50	2	30,342	0.01%
2024/05/03	113	142.07	104	143.48	135.00	9	30,190	0.03%	大買/大賣/
2024/05/02	5	149.00	5	149.60	150.00	0	29,825	0.00%
2024/04/30	33	145.15	8	146.25	146.00	25	30,041	0.08%
2024/04/29	23	151.76	2	151.50	150.50	21	30,525	0.07%
2024/04/26	3	156.50	4	157.63	156.50	-1	30,824	0.00%
2024/04/25	39	158.79	8	157.25	157.50	31	31,015	0.10%
2024/04/24	3	161.00	2	156.50	161.00	1	31,133	0.00%
2024/04/23	3	149.17	4	153.63	155.00	-1	31,268	0.00%
2024/04/22	2	157.75	6	170.33	151.50	-4	31,429	-0.01%
2024/04/19	12	164.13	2	169.75	165.00	10	32,066	0.03%
2024/04/18	48.2	174.53	9	174.00	175.00	39.2	32,299	0.12%
2024/04/17	23	178.17	20	178.63	181.50	3	32,508	0.01%
2024/04/16	28	164.84	34	161.51	167.50	-6	32,805	-0.02%
2024/04/15	123	174.06	146	173.67	175.00	-23	32,993	-0.07%	大買/大賣/
2024/04/12	150	162.84	173	161.84	168.00	-23	31,516	-0.07%	大買/大賣/
2024/04/11	154	148.22	93	148.04	153.00	61	30,044	0.20%	大買/
2024/04/10	97	135.89	88.1	135.74	140.50	8.9	28,650	0.03%
2024/04/09	31	124.23	27.2	125.05	128.00	3.8	27,254	0.01%
2024/04/08	14	112.93	20	113.40	116.50	-6	27,036	-0.02%
2024/04/03	4	106.63	2	106.75	106.00	2	27,170	0.01%
2024/04/02	1	107.00	6	107.25	108.50	-5	28,124	-0.02%
2024/04/01	8	111.31	8	109.56	109.00	0	28,091	0.00%
2024/03/29	3.1	109.49	4	109.75	110.00	-0.9	28,113	0.00%
2024/03/28	10	109.75	15	109.50	109.50	-5	28,310	-0.02%
2024/03/27	15.1	110.86	15	111.57	111.00	0.1	28,193	0.00%
2024/03/26	49	115.45	46	115.68	114.00	3	27,843	0.01%
2024/03/25	31	115.13	28	115.04	114.50	3	27,172	0.01%
2024/03/22	31	112.68	32	112.45	112.50	-1	27,058	0.00%
2024/03/21	35	113.24	38.3	113.30	113.50	-3.3	27,000	-0.01%
2024/03/20	12.1	108.75	9	109.11	109.00	3.1	27,112	0.01%
2024/03/19	35	111.33	34	111.21	111.50	1	27,357	0.00%
2024/03/18	34	110.24	40	110.55	111.50	-6	27,463	-0.02%
2024/03/15	22.1	106.52	21	106.00	107.00	1.1	27,651	0.00%
2024/03/14	27.1	105.42	26	104.96	106.50	1.1	28,073	0.00%
2024/03/13	59.2	108.17	47	108.19	105.00	12.2	28,848	0.04%
2024/03/12	32	105.95	30	105.77	104.50	2	29,062	0.01%
2024/03/11	28	104.96	26	105.88	104.00	2	29,793	0.01%
2024/03/08	30	110.53	55	111.12	107.50	-25	30,555	-0.08%
2024/03/07	19	113.68	21	114.07	113.50	-2	30,655	-0.01%
2024/03/06	48	117.68	51	117.23	118.00	-3	30,555	-0.01%
2024/03/05	106	113.33	111	113.73	117.00	-5	30,628	-0.02%	大買/大賣/
2024/03/04	59	110.36	81	110.39	107.50	-22	29,768	-0.07%
2024/03/01	145	103.96	112	103.23	106.50	33	29,529	0.11%	大買/大賣/
2024/02/29	54	96.10	52	96.79	100.00	2	29,253	0.01%
2024/02/27	80	92.87	128	93.15	91.00	-48	28,951	-0.17%	大賣/
2024/02/26	142	95.22	121	94.24	94.40	21	28,301	0.07%	大買/大賣/
2024/02/23	65	89.98	55	90.59	89.50	10	26,964	0.04%
2024/02/22	62	87.20	41	86.17	85.80	21	26,010	0.08%
2024/02/21	34	87.51	27	88.03	87.00	7	25,586	0.03%
2024/02/20	15	83.22	19	83.33	83.30	-4	24,980	-0.02%
2024/02/19	25	85.81	48.1	86.43	84.80	-23.1	24,808	-0.09%
2024/02/16	41	84.35	14	84.18	84.50	27	24,408	0.11%
2024/02/15	16	80.89	16	80.20	82.20	0	24,112	0.00%
2024/02/05	13	81.45	12	81.43	81.30	1	23,871	0.00%
2024/02/02	9	82.84	4	83.08	82.00	5	23,806	0.02%
2024/02/01	6	85.55	6	85.72	86.20	0	23,591	0.00%
2024/01/31	33	86.06	30.1	85.57	84.00	2.9	23,461	0.01%
2024/01/30	2	85.40	4	85.48	85.00	-2	23,319	-0.01%
2024/01/29	4	84.83	15	84.45	85.10	-11	23,182	-0.05%
2024/01/26	3	82.83	4	83.05	83.00	-1	23,055	0.00%
2024/01/25	15	83.13	7	83.21	82.40	8	22,956	0.03%
2024/01/24	12	85.06	11.2	85.00	84.20	0.8	22,831	0.00%
2024/01/23	86	86.65	118	86.16	85.70	-32	22,617	-0.14%	大賣/
2024/01/22	46	84.18	37	82.40	84.60	9	22,100	0.04%
2024/01/19	16.1	81.28	2	81.85	80.00	14.1	21,788	0.06%
2024/01/18	7.3	81.70	6	82.13	82.40	1.3	21,630	0.01%
2024/01/17	13.1	81.46	23	82.25	81.80	-9.9	21,613	-0.05%
2024/01/16	20	81.31	17	81.42	82.00	3	21,512	0.01%
2024/01/15	70	83.50	63	83.65	82.60	7	21,351	0.03%
2024/01/12	12	82.38	36	81.80	81.00	-24	20,678	-0.12%
2024/01/11	69	80.56	50	80.48	80.50	19	20,368	0.09%
2024/01/10	19	80.41	10	80.59	81.70	9	20,080	0.04%
2024/01/09	27	81.79	38	81.74	81.10	-11	19,698	-0.06%
2024/01/08	16	80.43	21	80.27	80.30	-5	19,331	-0.03%
2024/01/05	19	78.92	12	79.55	78.20	7	19,126	0.04%
2024/01/04	22	80.43	23	79.61	79.80	-1	18,977	-0.01%
2024/01/03	28	78.95	32	78.67	79.50	-4	18,645	-0.02%
2024/01/02	29	76.92	39	77.06	77.70	-10	18,388	-0.05%
2023/12/29	57	76.86	40	77.71	75.10	17	18,132	0.09%
2023/12/28	109	80.64	94	80.23	80.60	15	17,748	0.08%	大買/
2023/12/26	2	78.00	3	78.43	78.00	-1	17,127	-0.01%
2023/12/25	11	82.02	6	80.72	78.90	5	17,030	0.03%
2023/12/22	6	80.82	1	79.40	79.90	5	16,737	0.03%
2023/12/20	2	82.60	2	82.20	82.20	0	16,570	0.00%
2023/12/19	12	83.44	18	81.34	82.00	-6	16,475	-0.04%
2023/12/18	10	85.58	9	85.17	83.90	1	16,238	0.01%
2023/12/15	58	90.16	61	89.61	87.20	-3	15,951	-0.02%
2023/12/14	29	89.35	35	88.47	89.00	-6	15,522	-0.04%
2023/12/13	31	89.29	30	88.81	88.00	1	15,065	0.01%
2023/12/12	39	90.29	36.1	90.22	88.60	2.9	14,634	0.02%
2023/12/11	116.1	87.07	140	87.63	88.50	-23.9	13,864	-0.17%	大買/大賣/
2023/12/08	143	88.83	125	88.58	87.60	18	12,916	0.14%	大買/大賣/
2023/12/07	65	84.14	67.2	83.64	85.00	-2.2	11,575	-0.02%
2023/12/06	170.1	79.20	165	79.88	78.70	5.1	10,420	0.05%	大買/大賣/
2023/12/05	88	73.61	108.1	73.25	77.50	-20.1	9,017	-0.22%	大賣/
2023/12/04	36	70.11	31.1	70.13	70.50	4.9	7,984	0.06%
2023/12/01	27	67.58	22.1	67.51	67.40	4.9	7,455	0.07%
2023/11/30	54	66.50	73.1	66.78	68.00	-19.1	7,184	-0.27%
2023/11/29	23	62.97	54	62.75	62.90	-31	6,550	-0.47%
2023/11/28	51	64.14	54	64.21	64.50	-3	6,398	-0.05%
2023/11/27	190	62.96	173	62.63	64.10	17	5,882	0.29%	大買/大賣/
2023/11/24	83	58.73	65	58.68	60.60	18	4,763	0.38%
2023/11/22	0	0.00	11	55.16	54.90	-11	4,062	-0.27%
2023/11/21	1	55.70	1	55.40	55.40	0	4,066	0.00%
2023/11/17	4	56.00	4	56.18	55.80	0	4,099	0.00%
2023/11/16	3	55.70	0	0.00	56.70	3	4,096	0.07%
2023/11/15	2	55.80	2	55.70	55.60	0	4,065	0.00%
2023/11/14	3	55.43	1	55.10	55.40	2	4,069	0.05%
2023/11/13	2	55.15	0	0.00	55.60	2	4,080	0.05%
2023/11/10	21	55.95	61	55.32	55.40	-40	4,071	-0.98%
2023/11/09	69	55.50	31	55.38	55.10	38	4,022	0.94%
2023/11/08	4	54.40	2	54.60	53.40	2	3,898	0.05%
2023/11/07	4	54.25	11	54.16	54.50	-7	3,883	-0.18%
2023/11/06	2	52.95	2	53.10	53.30	0	3,902	0.00%
2023/11/03	0.3	51.00	0	0.00	52.20	0.3	3,995	0.01%
2023/11/01	8	50.18	8	50.35	49.95	0	4,026	0.00%
2023/10/31	4	51.80	5	52.24	50.80	-1	4,050	-0.02%
2023/10/30	1	52.80	1	52.90	52.90	0	4,110	0.00%
2023/10/27	2	52.75	2	53.05	53.00	0	4,188	0.00%
2023/10/26	4	53.58	7	54.33	53.00	-3	4,263	-0.07%
2023/10/25	29	53.78	49	54.20	53.70	-20	4,268	-0.47%
2023/10/24	24	52.59	2.2	51.84	52.90	21.8	4,206	0.52%
2023/10/23	2	50.35	2	50.23	50.70	0	4,260	0.00%
2023/10/20	0.1	48.05	0	0.00	48.40	0.1	4,385	0.00%
2023/10/19	1	49.32	0	0.00	49.00	1	4,542	0.02%
2023/10/18	0	50.40	0.1	50.30	49.80	-0.1	4,883	0.00%
2023/10/17	3.1	51.12	3	51.03	50.70	0.1	5,207	0.00%
2023/10/16	2	53.50	0	0.00	52.70	2	5,489	0.04%
2023/10/13	4	54.38	3	54.73	54.40	1	6,309	0.02%
2023/10/12	1	54.70	0	0.00	54.80	1	7,056	0.01%
2023/10/11	2	56.70	3	55.73	55.70	-1	7,266	-0.01%
2023/10/06	7	57.03	6	57.27	56.80	1	7,319	0.01%
2023/10/05	40	57.14	34.2	57.14	57.40	5.9	7,481	0.08%
2023/10/04	15	56.54	16	56.47	57.10	-1	7,459	-0.01%
2023/10/03	53	55.97	80	56.32	55.70	-27	7,425	-0.36%
2023/10/02	35	54.71	2.9	53.18	54.40	32.1	7,264	0.44%
2023/09/28	0.1	52.50	0	0.00	51.80	0.1	7,254	0.00%
2023/09/27	2	52.10	7	52.16	52.30	-5	7,335	-0.07%
2023/09/26	1	51.90	1	52.00	51.50	0	7,585	0.00%
2023/09/25	4	52.23	4	52.03	52.10	0	7,876	0.00%
2023/09/20	20	52.65	20	52.94	52.60	0	8,238	0.00%
2023/09/19	65	52.84	74	52.41	53.80	-9	8,529	-0.11%
2023/09/18	1	50.20	0	0.00	49.90	1	8,578	0.01%
2023/09/15	10	49.40	0	0.00	50.00	10	8,822	0.11%
2023/09/13	0	0.00	6	48.10	47.85	-6	9,238	-0.06%
2023/09/12	3	47.90	1	48.20	47.65	2	9,800	0.02%
2023/09/11	0	0.00	2	48.00	47.50	-2	10,085	-0.02%
2023/09/08	1	48.80	1	49.15	48.50	0	10,132	0.00%
2023/09/05	1	49.45	0	0.00	49.50	1	10,424	0.01%
2023/08/30	0	0.00	20	51.00	50.80	-20	12,089	-0.17%
2023/08/29	0	0.00	10	50.70	50.80	-10	12,465	-0.08%
2023/08/28	0	0.00	30	51.30	51.30	-30	12,620	-0.24%
2023/08/24	31	55.29	0	0.00	54.50	31	12,829	0.24%
2023/08/22	1	56.00	1	55.70	55.70	0	12,998	0.00%
2023/08/21	2	56.20	1	57.10	56.60	1	13,131	0.01%
2023/08/18	3	57.13	2	56.00	56.00	1	13,234	0.01%
2023/08/17	31	57.07	2	57.20	57.30	29	13,551	0.21%
2023/08/16	1	54.50	0	0.00	55.80	1	14,146	0.01%
2023/08/14	12	55.45	13	54.02	54.20	-1	14,729	-0.01%
2023/08/11	15	56.13	14	56.90	55.70	1	14,735	0.01%
2023/08/09	5	57.92	5	58.18	58.00	0	14,792	0.00%
2023/08/08	1	61.20	0	0.00	60.50	1	14,857	0.01%
2023/08/04	1	60.50	1	61.20	61.30	0	15,222	0.00%
2023/08/02	5	60.38	5	60.64	60.20	0	15,459	0.00%
2023/08/01	3	61.33	2	61.50	61.40	1	15,799	0.01%
2023/07/31	3	63.40	4	62.70	62.10	-1	15,829	-0.01%
2023/07/28	2	63.30	5	62.42	62.90	-3	15,998	-0.02%
2023/07/27	1	63.90	1	63.20	63.40	0	16,521	0.00%
2023/07/26	7	63.91	4	63.53	62.80	3	16,998	0.02%
2023/07/25	3	64.73	5	64.70	64.50	-2	16,960	-0.01%
2023/07/24	8	63.23	8.1	63.37	63.00	-0.1	16,856	0.00%
2023/07/21	5	64.24	34	63.17	64.60	-29	16,744	-0.17%
2023/07/20	61	61.31	42	62.54	63.40	19	16,498	0.12%
2023/07/19	25	59.75	16	59.34	58.50	9	16,296	0.06%
2023/07/18	101	68.61	104	67.90	62.40	-3	16,134	-0.02%	大買/大賣/
2023/07/17	23	66.89	68	65.38	68.90	-45	15,418	-0.29%
2023/07/14	18	62.25	43	62.24	62.70	-25	14,862	-0.17%
2023/07/13	62	60.92	6	60.80	60.40	56	14,872	0.38%
2023/07/12	28	61.23	23	62.28	61.20	5	15,249	0.03%
2023/07/11	25	61.74	37	62.81	61.60	-12	15,771	-0.08%
2023/07/10	7	62.14	50	62.43	62.40	-43	16,466	-0.26%
2023/07/07	78	60.44	66	60.31	60.70	12	16,973	0.07%
2023/07/06	65	60.67	56	61.58	60.80	9	17,213	0.05%
2023/07/05	27.1	61.98	21	61.94	61.40	6.1	17,324	0.04%
2023/07/04	64	63.91	74	64.34	62.50	-10	17,348	-0.06%
2023/07/03	45	63.04	80	63.68	63.20	-35	17,082	-0.20%
2023/06/30	2	63.00	7	62.87	62.40	-5	16,784	-0.03%
2023/06/29	7	59.63	3	60.33	60.80	4	16,520	0.02%
2023/06/28	5	59.86	9	59.32	58.50	-4	16,407	-0.02%
2023/06/27	54	60.02	17	60.99	58.60	37	16,354	0.23%
2023/06/26	112	62.24	62	61.96	61.10	50	16,020	0.31%	大買/
2023/06/21	11	60.65	60	61.43	61.40	-49	15,779	-0.31%
2023/06/20	34	60.26	43	59.75	61.10	-9	15,535	-0.06%
2023/06/19	77	59.62	74.2	60.32	59.50	2.8	15,352	0.02%
2023/06/16	108.2	60.32	110	60.70	60.20	-1.8	15,297	-0.01%	大買/大賣/
2023/06/15	47	58.48	48	58.46	58.20	-1	14,851	-0.01%
2023/06/14	6	55.43	2	55.00	55.00	4	14,607	0.03%
2023/06/13	12	55.68	0	0.00	55.70	12	14,664	0.08%
2023/06/12	6	55.75	11	56.00	55.60	-5	14,697	-0.03%
2023/06/09	15	56.71	9.1	56.86	57.10	5.9	14,631	0.04%
2023/06/08	5	57.18	6	57.77	57.60	-1	14,581	-0.01%
2023/06/07	43	57.97	7	57.00	58.20	36	14,476	0.25%
2023/06/06	52.1	57.52	57	58.40	57.30	-4.9	14,442	-0.03%
2023/06/05	105.2	60.93	77	61.51	59.70	28.2	14,455	0.20%	大買/
2023/06/02	15	56.17	32	56.81	58.40	-17	13,721	-0.12%
2023/06/01	16	52.70	11	52.89	53.10	5	13,461	0.04%
2023/05/31	19	52.10	4	52.28	52.50	15	13,456	0.11%
2023/05/30	4	51.00	4	51.10	51.10	0	13,338	0.00%
2023/05/29	1	51.60	3	51.67	51.60	-2	13,364	-0.01%
2023/05/26	3	50.22	4	50.43	50.30	-1	13,454	-0.01%
2023/05/25	6	52.00	9	51.73	51.20	-3	13,852	-0.02%
2023/05/24	1	51.60	2	51.70	52.10	-1	14,384	-0.01%
2023/05/23	24.1	52.39	37	52.68	52.40	-12.9	14,468	-0.09%
2023/05/22	27	53.02	36.3	51.86	53.10	-9.3	14,228	-0.07%
2023/05/19	78.4	50.73	46	50.62	49.85	32.4	13,688	0.24%
2023/05/18	15	50.38	15	50.25	50.80	0	13,451	0.00%
2023/05/17	0.1	48.35	0	0.00	48.30	0.1	13,261	0.00%
2023/05/16	0	47.40	2	47.80	47.75	-2	13,247	-0.02%
2023/05/15	10.1	47.55	12	47.58	46.85	-1.9	13,196	-0.01%
2023/05/12	38	49.65	41	49.29	48.35	-3	13,092	-0.02%
2023/05/11	38	49.65	41	49.29	47.80	-3	12,933	-0.02%
2023/05/10	23	50.27	23	49.73	50.30	0	12,704	0.00%
2023/05/09	25.4	49.76	28	49.68	49.65	-2.6	12,547	-0.02%
2023/05/08	159.1	51.50	154	51.35	51.40	5.1	12,278	0.04%	大買/大賣/
2023/05/05	6	48.92	5	48.67	49.30	1	11,874	0.01%
2023/05/04	27	49.09	25	48.57	48.95	2	11,836	0.02%
2023/05/03	91	50.61	95	50.23	48.60	-4	11,657	-0.03%
2023/05/02	53	51.17	50	50.97	53.40	3	11,211	0.03%
2023/04/28	2	48.18	0	0.00	48.60	2	10,771	0.02%
2023/04/27	5	47.62	6	46.98	47.75	-1	10,783	-0.01%
2023/04/24	9	48.79	1	49.00	49.10	8	10,656	0.08%
2023/04/21	16	48.14	17	48.56	48.10	-1	10,559	-0.01%
2023/04/20	1	51.20	4.2	51.03	50.00	-3.2	10,505	-0.03%
2023/04/19	5	51.94	4	51.28	51.10	1	10,450	0.01%
2023/04/18	0	0.00	2	51.10	50.50	-2	10,268	-0.02%
2023/04/17	10	52.57	9	52.70	51.50	1	10,079	0.01%
2023/04/14	103.1	50.83	122	50.73	50.70	-19	9,822	-0.19%	大買/大賣/
2023/04/13	70	49.56	108	49.02	50.80	-38	9,202	-0.41%	大賣/
2023/04/12	142	45.48	105.1	44.86	46.20	36.9	8,361	0.44%	大買/大賣/
2023/04/11	15	42.44	14	42.46	42.00	1	7,681	0.01%
2023/04/10	4	40.35	2.2	40.73	40.20	1.8	7,238	0.02%
2023/04/07	12	39.36	11.2	39.82	39.85	0.8	7,029	0.01%
2023/04/06	1.2	38.38	1	38.35	38.35	0.2	6,896	0.00%
2023/03/28	10	38.22	11	38.66	38.30	-1	6,886	-0.01%
2023/03/24	3.1	39.42	2	39.38	39.40	1.1	6,855	0.02%
2023/03/23	0	0.00	0	39.15	39.25	0	6,839	0.00%
2023/03/22	2	39.90	0	0.00	39.55	2	6,811	0.03%
2023/03/21	2	40.55	5	40.71	40.50	-3	6,748	-0.04%
2023/03/20	3	39.28	3	39.77	39.80	0	6,618	0.00%
2023/03/17	3	37.50	0	0.00	37.95	3	6,520	0.05%
2023/03/16	10.1	37.88	10	38.21	37.50	0.1	6,480	0.00%
2023/03/15	2	39.30	1	39.25	38.85	1	6,417	0.02%
2023/03/14	0	0.00	1	39.60	39.55	-1	6,507	-0.02%
2023/03/13	7	39.55	7.2	39.28	39.70	-0.2	6,513	0.00%
2023/03/10	31.1	40.13	112	40.46	40.15	-80.9	6,631	-1.22%	大賣/
2023/03/09	43.1	42.00	64	42.14	41.50	-20.9	6,548	-0.32%
2023/03/08	186.4	42.41	82	42.73	42.40	104.4	6,366	1.64%	大買/鉅額交易
2023/03/07	45	41.00	34.3	41.25	41.30	10.8	5,982	0.18%
2023/03/06	38	39.93	39	39.56	39.95	-1	5,738	-0.02%
2023/03/03	14	38.79	18	38.96	39.15	-4	5,732	-0.07%
2023/03/02	25	37.14	25	37.36	37.70	0	5,603	0.00%
2023/03/01	22	37.65	20	38.04	37.50	2	5,553	0.04%
2023/02/24	48	38.87	50	39.69	38.40	-2	5,561	-0.04%
2023/02/23	57	40.91	61	40.98	40.15	-4	5,385	-0.07%
2023/02/22	59	39.23	80	39.48	40.55	-21	4,864	-0.43%
2023/02/21	11	36.80	14	36.42	37.10	-3	4,204	-0.07%
2023/02/20	3	35.43	2	35.38	35.50	1	3,994	0.03%
2023/02/17	0	0.00	1	34.30	34.65	-1	3,871	-0.03%
2023/02/16	2	34.13	0	0.00	33.80	2	3,780	0.05%
2023/02/14	2	33.65	3	33.67	33.70	-1	3,597	-0.03%
2023/02/09	0	33.05	50	33.05	33.00	-50	3,617	-1.38%
2023/02/08	2	32.75	0	0.00	32.55	2	3,584	0.06%
2023/02/07	1	32.80	0	0.00	32.80	1	3,549	0.03%
2023/02/06	0	0.00	1	32.95	33.00	-1	3,537	-0.03%
2023/02/03	50	32.80	0	0.00	32.70	50	3,536	1.41%
2023/02/01	2	33.73	9	34.06	33.65	-7	3,441	-0.20%
2023/01/31	102	34.43	97	34.28	34.15	5	3,366	0.15%	大買/
2023/01/30	5	33.41	3	33.30	33.30	2	3,236	0.06%
2023/01/17	3	32.82	7	32.89	32.90	-4	3,140	-0.13%
2023/01/16	0	0.00	5	32.22	32.25	-5	3,051	-0.16%
2023/01/13	0	0.00	2	32.00	31.55	-2	3,000	-0.07%
2023/01/12	0	0.00	2	32.25	32.25	-2	2,975	-0.07%
2023/01/10	4	32.40	7	32.39	31.75	-3	2,884	-0.10%
2023/01/09	5	31.95	6	31.87	32.00	-1	2,783	-0.04%
2023/01/05	2	31.50	17	31.44	31.45	-15	2,746	-0.55%
2023/01/04	46	31.51	28.1	31.71	31.30	18	2,680	0.67%
2023/01/03	4	30.79	6.1	30.88	30.50	-2.1	2,438	-0.09%
2022/12/29	5	29.50	8	29.17	29.45	-3	2,312	-0.13%
2022/12/19	0	0.00	0.1	29.95	29.70	-0.1	2,373	0.00%
2022/12/16	0.1	30.20	0	0.00	30.05	0.1	2,395	0.00%
2022/12/15	0	0.00	1	30.75	30.75	-1	2,396	-0.04%
2022/12/13	0	0.00	1	30.65	30.15	-1	2,438	-0.04%
2022/12/08	0	0.00	1	30.40	30.40	-1	2,564	-0.04%
2022/12/07	2	30.35	2	30.88	30.00	0	2,584	0.00%
2022/12/06	41	30.89	42	31.56	30.85	-1	2,537	-0.04%
2022/12/05	0	0.00	2	30.75	30.75	-2	2,373	-0.08%
2022/12/02	6	31.29	4.3	31.49	31.35	1.7	2,331	0.07%
2022/12/01	1.3	29.43	0	0.00	29.20	1.3	2,157	0.06%
2022/11/25	5	29.24	10	29.23	29.00	-5	2,196	-0.23%
2022/11/24	5	28.12	5	27.85	28.30	0	2,118	0.00%
2022/11/22	10	28.25	5	27.90	27.85	5	2,200	0.23%
2022/11/21	0	0.00	3	28.00	27.85	-3	2,153	-0.14%
2022/11/18	3	27.15	0	0.00	27.05	3	2,223	0.13%
2022/11/17	0	0.00	1	27.45	27.45	-1	2,308	-0.04%
2022/11/15	0.5	27.15	0	0.00	27.25	0.5	2,441	0.02%
2022/11/10	0	0.00	1	26.85	26.85	-1	2,524	-0.04%
2022/11/09	1	26.50	0	0.00	26.90	1	2,550	0.04%
2022/11/08	0	0.00	0.1	27.25	26.60	-0.1	2,548	0.00%
2022/11/04	1	25.50	0	0.00	25.65	1	2,542	0.04%
2022/10/06	5	28.02	0	0.00	28.00	5	5,372	0.09%
2022/09/27	5	28.47	5	28.44	28.75	0	5,913	0.00%
2022/09/20	2	30.85	11	30.91	31.15	-9	6,247	-0.14%
2022/09/19	3	31.52	28	31.69	30.75	-25	6,250	-0.40%
2022/09/16	35	31.31	0	0.00	30.60	35	6,217	0.56%
2022/09/14	1	31.45	0	0.00	31.20	1	6,174	0.02%
2022/09/12	0	0.00	1	31.20	31.20	-1	6,149	-0.02%
2022/09/08	1	31.05	32	30.90	31.20	-31	6,134	-0.51%
2022/09/07	12	30.59	0	0.00	30.40	12	6,134	0.20%
2022/09/02	3	32.25	3	32.65	32.50	0	6,188	0.00%
2022/08/30	17	34.66	1	35.05	34.40	16	6,565	0.24%
2022/08/29	2	33.78	2	33.70	33.40	0	6,701	0.00%
2022/08/26	2	36.28	0	0.00	36.20	2	6,839	0.03%
2022/08/24	2.1	36.61	1.2	36.57	36.60	1	6,885	0.01%
2022/08/23	10	35.63	12	35.75	35.70	-2	6,833	-0.03%
2022/08/22	3.4	35.16	7	35.21	35.20	-3.6	6,752	-0.05%
2022/08/19	2.4	34.39	0	0.00	34.35	2.4	6,700	0.04%
2022/08/17	8.1	33.39	5	33.49	33.45	3.1	6,665	0.05%
2022/08/16	2	33.00	0	0.00	33.00	2	6,629	0.03%
2022/08/15	0	0.00	5	32.35	32.45	-5	6,601	-0.08%
2022/08/12	12	31.74	10	31.90	31.70	2	6,562	0.03%
2022/08/11	2	31.85	2	32.00	32.00	0	6,518	0.00%
2022/08/10	5	31.70	11	31.78	32.10	-6	6,506	-0.09%
2022/08/09	12	31.70	3	31.68	31.55	9	6,444	0.14%
2022/08/08	40	34.95	41	34.97	34.95	-1	6,260	-0.02%
2022/08/05	21	34.48	21	34.54	34.65	0	6,193	0.00%
2022/08/04	22	33.10	21	32.96	33.60	1	6,156	0.02%
2022/08/03	23	33.70	23	33.93	33.60	0	6,082	0.00%
2022/08/02	6	34.28	5	34.44	34.20	1	6,036	0.02%
2022/08/01	28	34.45	33	34.80	34.90	-5	5,928	-0.08%
2022/07/29	13	34.10	9	34.03	34.20	4	5,832	0.07%
2022/07/28	25	32.95	30	32.89	33.00	-5	5,672	-0.09%
2022/07/27	2	32.30	2	32.15	32.40	0	5,532	0.00%
2022/07/26	80	32.16	80	31.51	32.20	0	5,506	0.00%
2022/07/25	6	32.30	7	32.51	32.25	-1	5,393	-0.02%
2022/07/22	109	32.49	110	33.28	32.15	-1	5,264	-0.02%	大買/大賣/
2022/07/21	64	34.57	50	34.78	34.20	14	5,104	0.27%
2022/07/20	1	37.60	2	37.20	38.00	-1	4,971	-0.02%
2022/07/19	60	37.00	63	36.65	37.80	-3	4,813	-0.06%
2022/07/18	6	35.06	10	35.23	36.60	-4	4,423	-0.09%
2022/07/15	19	32.68	20	32.97	33.30	-1	4,231	-0.02%
2022/07/14	6	31.42	10	32.14	32.85	-4	4,149	-0.10%
2022/07/13	2	32.58	2	32.30	32.20	0	4,034	0.00%
2022/07/12	10	30.59	9	30.60	30.45	1	3,838	0.03%
2022/07/11	2	31.18	2	31.30	31.30	0	3,851	0.00%
2022/07/08	3	30.10	4	30.11	30.35	-1	3,822	-0.03%
2022/07/07	6	29.38	7	29.41	29.75	-1	3,746	-0.03%
2022/07/04	2	29.18	4	29.18	29.45	-2	3,705	-0.05%
2022/07/01	19	29.97	26	29.87	29.10	-7	3,703	-0.19%
2022/06/30	21	30.17	16	30.34	29.90	5	3,663	0.14%
2022/06/29	23	29.97	31	29.87	30.15	-8	3,612	-0.22%
2022/06/28	27	28.96	22	29.19	29.35	5	3,558	0.14%
2022/06/27	16	28.38	16	28.48	28.80	0	3,495	0.00%
2022/06/24	2	28.43	12	28.05	28.65	-10	3,503	-0.29%
2022/06/20	3	26.70	0	0.00	26.40	3	4,088	0.07%
2022/06/16	0	0.00	12	26.98	26.90	-12	4,269	-0.28%
2022/06/15	3	27.77	1	28.15	27.50	2	4,297	0.05%
2022/06/14	2	26.80	3	26.97	27.70	-1	4,365	-0.02%
2022/06/13	5	27.40	5	27.75	27.30	0	4,590	0.00%
2022/06/10	25	28.70	6	28.54	28.30	19	4,754	0.40%
2022/06/09	19	28.63	24	28.63	28.65	-5	4,895	-0.10%
2022/06/08	154	29.54	122	29.59	29.00	32	4,819	0.66%	大買/大賣/
2022/06/07	49	31.39	43	31.55	31.95	6	4,542	0.13%
2022/06/06	16	30.29	15	30.93	30.20	1	4,348	0.02%
2022/06/02	26	29.65	23	29.79	29.10	3	4,153	0.07%
2022/06/01	1	29.60	0	0.00	29.60	1	4,009	0.02%
2022/05/31	3	29.10	10	29.09	29.05	-7	3,956	-0.18%
2022/05/27	5	28.80	0	0.00	28.65	5	3,932	0.13%
2022/05/24	0	0.00	5	27.85	27.65	-5	3,849	-0.13%
2022/05/13	0.5	25.66	0	0.00	25.75	0.5	3,742	0.01%
2022/05/09	2	26.20	1	25.85	25.85	1	3,671	0.03%
2022/05/06	1	26.40	0	0.00	26.40	1	3,641	0.03%
2022/04/29	0	0.00	1	27.50	27.20	-1	3,581	-0.03%
2022/04/28	0	0.00	12	27.39	27.30	-12	3,571	-0.34%
2022/04/27	1	27.45	4	27.43	27.40	-3	3,551	-0.08%
2022/04/26	10	28.64	4	28.89	28.00	6	3,510	0.17%
2022/04/25	11	28.53	0	0.00	28.20	11	3,321	0.33%
2022/04/22	4	28.79	4	28.88	28.90	0	3,272	0.00%
2022/04/21	0	0.00	0	28.45	28.35	0	3,199	0.00%
2022/04/20	0	28.05	0	0.00	28.05	0	3,142	0.00%
2022/04/19	0	0.00	1	28.30	28.30	-1	3,121	-0.03%
2022/04/15	7	28.66	103	28.68	28.50	-96	3,061	-3.14%	大賣/
2022/04/14	0	0.00	3	28.60	28.60	-3	2,929	-0.10%
2022/04/11	0	0.00	5	27.95	27.80	-5	2,821	-0.18%
2022/04/08	2	27.83	2	27.65	27.85	0	2,793	0.00%
2022/04/07	1	27.50	1	26.85	26.70	0	2,761	0.00%
2022/04/06	0	0.00	5	28.35	27.90	-5	2,731	-0.18%
2022/04/01	0	0.00	1	27.85	27.80	-1	2,697	-0.04%
2022/03/31	0	0.00	4.1	28.49	27.80	-4.1	2,678	-0.15%
2022/03/30	6	28.62	10	28.25	28.10	-4	2,580	-0.16%
2022/03/29	3	28.55	0	0.00	28.55	3	2,525	0.12%
2022/03/28	2	28.83	0	0.00	28.90	2	2,476	0.08%
2022/03/25	17	28.94	36	29.02	28.95	-19	2,418	-0.79%
2022/03/24	50	29.26	16.5	29.38	29.10	33.5	2,314	1.45%
2022/03/23	1	27.20	1.5	27.17	27.55	-0.5	1,846	-0.03%
2022/03/22	2	27.45	0	0.00	27.60	2	1,805	0.11%
2022/03/21	4	27.94	9	27.92	27.60	-5	1,735	-0.29%
2022/03/18	2	26.95	1	26.50	27.00	1	1,590	0.06%
2022/03/17	103	26.74	0	0.00	26.85	103	1,545	6.66%	大買/鉅額交易
2022/03/16	21	27.53	17	27.76	27.50	4	1,442	0.28%
2022/03/15	29	27.75	77	27.97	27.30	-48	1,192	-4.03%
2022/03/14	68	27.47	14	27.65	27.75	54	995	5.43%
2022/03/10	0	0.00	2	25.33	25.35	-2	720	-0.28%
2022/03/09	0	0.00	1	24.65	25.05	-1	683	-0.15%
2022/03/04	0	0.00	1	24.80	24.80	-1	634	-0.16%
2022/03/03	5	24.95	6	24.79	24.50	-1	618	-0.16%
2022/02/24	2	23.88	2	24.00	23.60	0	556	0.00%
2022/02/22	2	23.75	0	0.00	23.80	2	546	0.37%
2022/02/21	0	0.00	2	24.05	24.05	-2	546	-0.37%
2022/01/21	0.5	23.90	0	0.00	23.70	0.5	564	0.09%
2022/01/18	2	24.10	0	0.00	24.05	2	549	0.36%
2022/01/12	1	24.50	0	0.00	24.50	1	542	0.18%
2022/01/07	2.3	24.89	0	0.00	24.90	2.3	526	0.43%
2022/01/05	1	25.50	0	0.00	25.50	1	523	0.19%
2021/12/29	0	0.00	3	25.90	26.00	-3	499	-0.60%
2021/12/28	1	25.60	0	0.00	25.65	1	490	0.20%
2021/12/24	1	25.75	1	25.65	25.60	0	488	0.00%
2021/12/15	1	24.80	0	0.00	24.80	1	417	0.24%
2021/12/13	0	0.00	1	25.00	25.00	-1	409	-0.24%
2021/12/10	0	0.00	2	24.70	24.75	-2	397	-0.50%
2021/11/19	1	24.00	0	0.00	24.10	1	433	0.23%
2021/10/25	0	23.25	0	0.00	23.25	0	598	0.00%
2021/10/01	0.1	23.90	0	0.00	23.75	0.1	837	0.01%
2021/09/27	0	0.00	0.1	23.30	23.30	-0.1	844	-0.01%
2021/08/30	1	24.40	0	0.00	24.30	1	1,108	0.09%
2021/08/27	0.4	26.44	0	0.00	26.30	0.4	1,103	0.03%
2021/08/16	2	24.85	0	0.00	24.95	2	1,105	0.18%
2021/08/05	0	0.00	1	27.30	27.55	-1	1,352	-0.07%
2021/08/04	1	27.05	1	27.00	27.00	0	1,368	0.00%
2021/08/03	1	26.95	0	0.00	26.95	1	1,382	0.07%
2021/07/26	0	0.00	1	26.75	26.85	-1	1,540	-0.06%
2021/07/21	1	25.70	0	0.00	25.85	1	1,597	0.06%
2021/07/19	2	26.70	2	27.00	26.90	0	1,598	0.00%
2021/07/13	3	25.85	0	0.00	25.65	3	1,757	0.17%
2021/07/12	0	0.00	1	26.00	26.00	-1	1,747	-0.06%
2021/06/22	0	0.00	4	24.94	24.85	-4	2,225	-0.18%
2021/06/16	1	25.15	0	0.00	25.15	1	2,228	0.04%
2021/06/15	0	0.00	12	25.18	25.35	-12	2,222	-0.54%
2021/06/11	35	26.03	25	26.05	25.60	10	2,206	0.45%
2021/06/10	0	0.00	1	25.10	25.10	-1	2,075	-0.05%
2021/06/04	2	24.55	0	0.00	24.20	2	2,066	0.10%
2021/06/02	0	0.00	10	24.20	24.30	-10	2,073	-0.48%
2021/06/01	2	24.00	0	0.00	24.20	2	2,084	0.10%
2021/05/25	0	0.00	2	23.70	23.70	-2	2,177	-0.09%
2021/05/24	0	0.00	15	23.38	23.30	-15	2,176	-0.69%
2021/05/21	0	0.00	0.2	23.25	23.20	-0.2	2,175	-0.01%
2021/05/20	16	23.41	1	23.70	22.75	15	2,176	0.69%
2021/05/19	3	22.63	0	0.00	22.50	3	2,080	0.14%
2021/05/14	10	24.00	0	0.00	22.70	10	2,017	0.50%
2021/05/12	1	24.20	0	0.00	23.35	1	1,904	0.05%
2021/05/07	4	27.05	5	26.86	26.30	-1	1,852	-0.05%
2021/05/04	4	25.16	2	25.30	24.90	2	1,721	0.12%
2021/04/28	0	0.00	5	27.29	27.40	-5	1,674	-0.30%
2021/04/27	1	26.75	11	26.84	26.90	-10	1,664	-0.60%
2021/04/20	5	28.16	5	28.25	27.65	0	1,591	0.00%
2021/04/19	0	0.00	3	26.90	27.55	-3	1,535	-0.20%
2021/04/16	2	27.05	0	0.00	27.05	2	1,522	0.13%
2021/04/15	18	27.75	29	27.53	27.50	-11	1,565	-0.70%
2021/04/14	0	0.00	2	25.70	25.70	-2	1,402	-0.14%
2021/04/12	21	28.25	6	28.25	27.10	15	1,367	1.10%
2021/04/09	1	26.50	0	0.00	26.50	1	1,189	0.08%
2021/04/07	2	26.40	0	0.00	26.40	2	1,167	0.17%
2021/04/06	2	26.05	1	26.10	26.05	1	1,158	0.09%
2021/03/30	0	0.00	2	26.05	26.05	-2	1,148	-0.17%
2021/03/29	0	0.00	1	26.35	26.10	-1	1,160	-0.09%
2021/03/24	10	25.60	0	0.00	25.70	10	1,145	0.87%
2021/03/22	1	25.50	2	25.50	25.50	-1	1,150	-0.09%
2021/03/17	0	0.00	1	25.05	25.05	-1	1,202	-0.08%
2021/03/16	1	25.50	3	25.40	25.25	-2	1,218	-0.16%
2021/03/11	1	25.00	0	0.00	24.95	1	1,322	0.08%
2021/03/05	1	24.80	0	0.00	25.05	1	1,405	0.07%
2021/03/04	0	0.00	2	25.40	25.45	-2	1,407	-0.14%
2021/02/19	3	24.35	0	0.00	24.45	3	1,398	0.21%
2021/01/21	2	24.48	1	24.85	24.10	1	1,798	0.06%
2021/01/14	0	0.00	1	26.00	26.00	-1	1,903	-0.05%
2021/01/12	1	26.80	0	0.00	26.50	1	1,916	0.05%
2021/01/11	7	25.93	7	26.19	26.90	0	1,874	0.00%
2021/01/08	0	0.00	0.1	26.80	26.40	-0.1	1,904	0.00%
2021/01/07	0	0.00	6	25.45	25.70	-6	2,022	-0.30%
2021/01/06	13	25.42	9	25.05	25.00	4	2,157	0.19%
2020/12/22	1	25.75	0	0.00	25.75	1	2,357	0.04%
2020/12/15	1	26.05	0	0.00	26.05	1	2,444	0.04%
2020/12/14	2	26.70	0	0.00	26.65	2	2,433	0.08%
2020/12/11	2	26.90	0	0.00	26.90	2	2,438	0.08%
2020/12/10	2	27.40	0	0.00	27.40	2	2,441	0.08%
2020/12/09	28	27.90	29	27.89	27.90	-1	2,498	-0.04%
2020/12/08	1	27.70	2	27.75	27.90	-1	2,579	-0.04%
2020/12/04	0	0.00	2	27.50	27.60	-2	2,656	-0.08%
2020/12/02	2	27.70	0	0.00	27.30	2	2,844	0.07%
2020/12/01	0	0.00	2	27.20	27.25	-2	2,885	-0.07%
2020/11/30	0	0.00	50	27.60	27.60	-50	2,916	-1.71%
2020/11/26	50	27.38	0	0.00	27.25	50	2,965	1.69%
2020/11/25	0	0.00	1	27.55	27.15	-1	3,062	-0.03%
2020/11/24	1	26.95	0	0.00	26.85	1	3,136	0.03%
2020/11/17	0	0.00	10	27.02	26.85	-10	3,642	-0.27%
2020/11/16	6	26.63	0	0.00	26.60	6	3,740	0.16%
2020/11/12	4	26.93	0	0.00	26.90	4	3,939	0.10%
2020/11/11	1	27.60	0	0.00	27.60	1	4,057	0.02%
2020/11/09	0	0.00	1.1	28.69	28.55	-1.1	4,100	-0.03%
2020/11/05	14	28.70	47.1	28.61	28.40	-33.1	4,168	-0.79%
2020/11/04	0	0.00	2	27.68	27.70	-2	4,218	-0.05%
2020/11/02	10	27.74	8	27.53	27.65	2	4,271	0.05%
2020/10/30	13	28.33	4	28.36	28.35	9	4,251	0.21%
2020/10/29	20	28.09	5	28.23	28.45	15	4,205	0.36%
2020/10/28	7	28.95	5	28.70	28.40	2	4,211	0.05%
2020/10/26	0	0.00	2	27.65	27.70	-2	4,144	-0.05%
2020/10/23	1	27.85	1	27.90	27.90	0	4,172	0.00%
2020/10/16	5	28.18	7	28.57	28.20	-2	4,825	-0.04%
2020/10/15	32	29.39	31.1	29.53	29.30	0.9	4,794	0.02%
2020/10/14	13	28.78	15	28.42	28.75	-2	4,616	-0.04%
2020/10/13	2	27.55	0	0.00	27.55	2	4,541	0.04%
2020/10/12	1	27.60	4	27.73	28.00	-3	4,523	-0.07%
2020/10/05	0	0.00	1	26.30	26.30	-1	4,604	-0.02%
2020/09/28	0	0.00	4	25.68	26.10	-4	4,762	-0.08%
2020/09/25	2	24.90	1	24.90	24.90	1	4,834	0.02%
2020/09/24	1	25.50	1	25.70	25.55	0	4,829	0.00%
2020/09/22	1	26.85	3	26.65	26.60	-2	4,809	-0.04%
2020/09/21	0	0.00	4	27.25	27.25	-4	4,787	-0.08%
2020/09/17	2	27.50	0	0.00	27.50	2	4,764	0.04%
2020/09/14	6	27.26	5	27.39	27.40	1	4,774	0.02%
2020/09/11	17	29.07	17	29.53	28.20	0	4,714	0.00%
2020/09/10	3	28.75	0	0.00	28.75	3	4,593	0.07%
2020/09/09	1	29.00	0	0.00	29.00	1	4,515	0.02%
2020/09/08	5	29.80	1	29.25	29.35	4	4,488	0.09%
2020/09/07	5	30.20	12	30.84	30.15	-7	4,454	-0.16%
2020/09/04	6	29.27	0	0.00	29.60	6	4,349	0.14%
2020/09/03	3	29.65	1	29.90	29.65	2	4,311	0.05%
2020/09/01	0	0.00	2	29.90	30.00	-2	4,439	-0.05%
2020/08/31	3	30.40	5	30.43	30.55	-2	4,486	-0.04%
2020/08/28	0	0.00	2	30.70	30.30	-2	4,411	-0.05%
2020/08/27	2	29.43	5	30.26	28.85	-3	4,311	-0.07%
2020/08/26	1	30.65	2	29.35	30.50	-1	4,177	-0.02%
2020/08/25	12	29.73	9	29.54	29.35	3	4,073	0.07%
2020/08/24	4	29.01	1	29.15	29.30	3	4,021	0.07%
2020/08/21	0	0.00	2	28.50	28.50	-2	4,004	-0.05%
2020/08/20	7	27.26	6	27.58	27.80	1	3,938	0.03%
2020/08/19	6	28.31	5	28.24	28.20	1	3,933	0.03%
2020/08/18	12	28.22	10	28.19	28.30	2	3,879	0.05%
2020/08/17	8	27.16	1	27.00	27.25	7	3,747	0.19%
2020/08/14	3	26.20	1	26.00	26.20	2	3,585	0.06%
2020/08/13	5	25.90	0	0.00	25.90	5	3,552	0.14%
2020/08/12	0	0.00	5	26.00	26.65	-5	3,510	-0.14%
2020/08/11	10	25.45	10	25.75	25.45	0	3,445	0.00%
2020/08/10	10	26.00	10	26.41	25.80	0	3,430	0.00%
2020/08/07	0	0.00	2	25.25	25.25	-2	3,292	-0.06%
2020/08/06	5	25.50	7	25.46	25.20	-2	3,295	-0.06%
2020/08/05	1	25.15	10	25.10	25.15	-9	3,275	-0.27%
2020/08/04	0	0.00	2	24.90	24.90	-2	3,277	-0.06%
2020/07/31	1	24.75	5	25.00	24.80	-4	3,272	-0.12%
2020/07/30	0	0.00	12	25.14	25.15	-12	3,284	-0.37%
2020/07/29	0	0.00	18	24.51	24.55	-18	3,305	-0.54%
2020/07/28	1	23.80	0	0.00	23.80	1	3,284	0.03%
2020/07/27	4	24.34	7	24.61	24.30	-3	3,272	-0.09%
2020/07/24	10	25.53	12	25.61	25.00	-2	3,226	-0.06%
2020/07/23	5	25.27	4	25.65	26.20	1	3,079	0.03%
2020/07/22	5	25.06	9	24.61	24.70	-4	2,912	-0.14%
2020/07/21	0	0.00	1	24.10	23.90	-1	2,614	-0.04%
2020/07/20	3	23.75	0	0.00	23.75	3	2,600	0.12%
2020/07/17	5	24.14	2	23.90	23.55	3	2,601	0.12%
2020/07/16	0	0.00	3	23.75	23.75	-3	2,556	-0.12%
2020/07/15	9	24.45	13	23.67	23.45	-4	2,543	-0.16%
2020/07/13	3	23.35	0	0.00	23.35	3	2,475	0.12%
2020/07/10	6	23.81	0	0.00	23.50	6	2,469	0.24%
2020/07/09	10	24.35	11	24.30	24.30	-1	2,435	-0.04%
2020/07/08	10	24.43	20	24.19	23.75	-10	2,352	-0.43%
2020/07/07	51	23.80	88	23.78	23.85	-37	2,319	-1.59%
2020/07/06	3	23.82	4	23.95	24.00	-1	2,289	-0.04%
2020/07/03	16	23.15	12	23.21	23.05	4	2,209	0.18%
2020/07/02	1	22.95	4	22.78	22.95	-3	2,185	-0.14%
2020/07/01	0	0.00	25	22.20	22.40	-25	2,171	-1.15%
2020/06/30	1	22.20	0	0.00	22.20	1	2,167	0.05%
2020/06/24	1	22.55	2	22.65	22.50	-1	2,189	-0.05%
2020/06/23	6	22.71	0	0.00	22.65	6	2,221	0.27%
2020/06/22	11	23.26	2	22.90	22.90	9	2,229	0.40%
2020/06/18	1	22.05	1	22.25	22.45	0	2,214	0.00%
2020/06/16	5	22.42	5	22.20	22.25	0	2,220	0.00%
2020/06/15	3	22.10	3	22.15	22.05	0	2,247	0.00%
2020/06/12	10	21.71	0	0.00	22.05	10	2,240	0.45%
2020/06/11	19	22.49	0	0.00	22.35	19	2,232	0.85%
2020/06/10	2	23.30	1	23.65	23.30	1	2,197	0.05%
2020/06/09	26	23.24	0	0.00	23.25	26	2,215	1.17%
2020/06/08	18	23.66	3	23.82	23.40	15	2,204	0.68%
2020/06/05	18	22.67	18	22.79	24.00	0	2,062	0.00%
2020/06/04	13	21.58	0	0.00	21.85	13	1,983	0.66%
2020/06/03	4	21.45	0	0.00	21.45	4	1,979	0.20%
2020/06/02	16	21.34	0	0.00	21.30	16	1,984	0.81%
2020/06/01	0	0.00	3	21.65	21.55	-3	1,993	-0.15%
2020/05/29	0	0.00	7	21.25	21.40	-7	1,983	-0.35%
2020/05/28	21	21.36	17	21.28	20.95	4	1,969	0.20%
2020/05/27	0	0.00	10	20.71	20.70	-10	1,917	-0.52%
2020/05/26	19	21.32	2	20.95	20.80	17	1,930	0.88%
2020/05/20	0	0.00	1	20.45	20.50	-1	1,820	-0.05%
2020/05/19	19	20.58	2	20.63	20.50	17	1,822	0.93%
2020/05/18	1	20.35	0	0.00	20.40	1	1,827	0.05%
2020/05/05	5	20.25	5	20.11	20.05	0	1,956	0.00%
2020/04/30	0	0.00	25	19.46	19.50	-25	2,231	-1.12%
2020/04/15	0	0.00	20	18.60	18.60	-20	2,755	-0.73%
2020/04/10	1	18.05	1	18.15	18.20	0	2,819	0.00%
2020/04/08	5	17.10	0	0.00	17.45	5	2,809	0.18%
2020/04/07	40	16.95	0	0.00	17.30	40	2,802	1.43%
2020/02/06	8	21.29	8	21.19	21.10	0	2,171	0.00%
2020/02/05	110	21.55	127	21.86	21.00	-17	2,089	-0.81%	大買/大賣/
2020/02/04	26	21.86	8	21.64	22.10	18	1,860	0.97%
2020/02/03	1	20.60	1	20.40	20.10	0	1,745	0.00%
2020/01/31	11	21.01	11	21.04	20.90	0	1,695	0.00%
2020/01/30	2	20.85	2	20.40	20.90	0	1,642	0.00%
2020/01/20	3	21.13	3	21.33	21.15	0	1,542	0.00%
2020/01/16	0	0.00	2	20.13	19.65	-2	1,403	-0.14%
2020/01/15	1	19.80	2	19.70	19.90	-1	1,355	-0.07%
2020/01/14	27	19.57	29	19.47	19.45	-2	1,300	-0.15%
2020/01/13	7	18.77	6	18.63	19.00	1	1,223	0.08%
2020/01/07	4	18.40	0	0.00	18.20	4	1,067	0.37%
2019/12/27	0	0.00	1	17.85	17.80	-1	1,006	-0.10%
2019/12/25	2	18.20	17	17.91	17.80	-15	1,007	-1.49%
2019/12/24	3	17.82	2	17.95	17.85	1	987	0.10%
2019/10/30	3	16.75	0	0.00	16.75	3	1,291	0.23%
2019/10/24	0	0.00	13	16.78	16.80	-13	1,307	-0.99%
2019/10/14	3	17.00	0	0.00	17.00	3	1,397	0.21%
2019/10/01	3	17.20	0	0.00	17.20	3	1,448	0.21%
2019/09/20	3	17.65	0	0.00	17.65	3	1,396	0.21%
2019/09/19	13	17.65	0	0.00	17.45	13	1,383	0.94%
2019/09/17	5	17.84	2	17.85	18.15	3	1,283	0.23%
2019/08/12	0	0.00	3	17.30	17.35	-3	1,257	-0.24%
2019/06/12	0	0.00	10	16.95	16.90	-10	1,239	-0.81%
2019/06/06	11	17.01	3	16.93	17.00	8	1,242	0.64%
2019/06/05	2	16.95	0	0.00	16.95	2	1,235	0.16%
2019/06/04	0	0.00	1	16.55	16.45	-1	1,209	-0.08%
2019/05/21	1	16.60	1	16.65	16.65	0	1,165	0.00%
2019/05/20	1	16.65	0	0.00	16.65	1	1,162	0.09%
2019/05/15	2	16.10	2	16.25	16.60	0	1,089	0.00%
2019/05/10	0	0.00	1	15.70	15.60	-1	1,059	-0.09%
2019/05/09	1	15.55	0	0.00	15.60	1	1,089	0.09%
2019/04/25	3	15.60	0	0.00	15.55	3	1,093	0.27%
2019/03/21	0	0.00	0.4	14.75	14.75	-0.4	1,065	-0.04%
2019/02/22	1	14.25	1	14.20	14.20	0	1,060	0.00%
2019/02/19	0	0.00	1	14.00	14.05	-1	1,037	-0.10%
2019/01/30	1	14.10	3	13.88	13.85	-2	980	-0.20%
2019/01/29	0	0.00	3	13.58	13.60	-3	942	-0.32%
2019/01/25	3	13.45	0	0.00	13.40	3	941	0.32%
2019/01/23	0	0.00	1	13.20	13.30	-1	919	-0.11%
2019/01/09	1	13.40	0	0.00	13.40	1	965	0.10%
2019/01/02	0	0.00	1	13.25	13.40	-1	970	-0.10%
2018/12/24	1	14.10	0	0.00	13.90	1	979	0.10%
2018/12/22	1	13.10	1	13.05	13.30	0	904	0.00%
2018/09/27	0	0.00	1	15.20	15.10	-1	1,395	-0.07%
2018/09/26	0	0.00	1	15.35	15.10	-1	1,396	-0.07%
2018/09/25	2	15.00	2	14.98	14.85	0	1,398	0.00%
2018/09/18	2	14.98	1	15.00	14.50	1	1,470	0.07%
2018/09/04	0	0.00	1	14.10	14.30	-1	2,656	-0.04%
2018/08/16	1	13.25	0	0.00	13.25	1	3,300	0.03%
2018/07/04	1	15.15	0	0.00	15.10	1	6,321	0.02%
2018/07/02	1	15.65	0	0.00	15.65	1	7,237	0.01%
2018/06/22	0	0.00	20	16.85	16.60	-20	7,797	-0.26%
2018/06/20	12	17.28	0	0.00	17.10	12	7,758	0.15%
2018/06/19	9	18.00	3	18.05	17.60	6	7,668	0.08%
2018/06/15	4	17.75	0	0.00	17.15	4	7,488	0.05%
2018/06/14	13	18.47	336	18.27	17.45	-323	7,444	-4.34%	大賣/鉅額交易
2018/06/13	579	17.80	255	17.67	17.80	324	6,981	4.64%	大買/大賣/鉅額交易
2018/06/06	0	0.00	10	15.90	15.85	-10	6,539	-0.15%
2018/06/04	20	15.85	20	15.90	15.90	0	6,479	0.00%
2018/05/30	10	16.00	0	0.00	16.25	10	6,285	0.16%
2018/05/23	0	0.00	1	15.25	15.20	-1	6,070	-0.02%
2018/05/22	0	0.00	1	15.80	15.50	-1	6,055	-0.02%
2018/05/17	0	0.00	2	16.15	16.15	-2	5,950	-0.03%
2018/05/15	2	17.15	10	16.90	16.50	-8	5,978	-0.13%
2018/05/10	0	0.00	10	16.20	15.70	-10	5,632	-0.18%
2018/05/09	30	16.40	20	16.38	16.35	10	5,533	0.18%
2018/04/26	1	17.90	71	18.05	16.25	-70	4,934	-1.42%
2018/04/25	71	17.88	10	17.14	17.90	61	4,748	1.28%
2018/04/23	0	0.00	5	16.80	17.10	-5	4,673	-0.11%
2018/04/19	0	0.00	10	17.75	17.35	-10	4,641	-0.22%
2018/04/18	5	17.60	0	0.00	17.25	5	4,594	0.11%
2018/04/16	10	16.70	10	17.35	17.55	0	4,615	0.00%
2018/04/13	10	16.50	0	0.00	16.00	10	4,468	0.22%
2018/04/12	11	17.30	1	17.20	17.20	10	4,368	0.23%
2018/04/11	5	17.50	0	0.00	17.95	5	4,538	0.11%
2018/04/10	26	18.56	20	18.52	17.55	6	4,377	0.14%
2018/04/03	21	15.90	23	15.87	16.65	-2	3,038	-0.07%
2018/03/31	0	0.00	3	13.80	13.80	-3	2,368	-0.13%
2018/03/30	2	13.00	0	0.00	12.55	2	2,124	0.09%
2018/03/27	0	0.00	2	12.10	12.05	-2	1,944	-0.10%
2018/03/26	2	11.60	0	0.00	11.55	2	1,883	0.11%
2018/03/23	1	11.50	0	0.00	11.55	1	1,936	0.05%
2018/03/16	2	11.75	0	0.00	11.65	2	1,858	0.11%
2018/03/14	0	0.00	3	11.15	11.10	-3	1,820	-0.16%
2018/01/23	0	0.00	3	11.90	12.05	-3	2,297	-0.13%
2018/01/11	0	0.00	2	12.85	12.25	-2	2,334	-0.09%
2018/01/05	7	12.47	2	12.30	12.30	5	2,172	0.23%