亞力 (1514)-元大-忠孝券商分點個股進出

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
128.5
漲跌
▼5.5
漲幅
-4.10%
成交量
14,605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－元大-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	10	127.90	11	128.91	128.50	-1	30,664	0.00%
2024/05/09	65	134.33	63.3	136.52	134.00	1.8	30,651	0.01%
2024/05/08	140.1	139.26	93.3	138.48	138.00	46.8	30,662	0.15%	大買/
2024/05/07	7.3	135.05	85	133.52	133.00	-77.7	30,393	-0.26%
2024/05/06	90.4	133.42	9.1	132.78	132.50	81.2	30,342	0.27%
2024/05/03	65.3	137.81	48	143.36	135.00	17.3	30,190	0.06%
2024/05/02	0.1	148.50	1	153.00	150.00	-1	29,825	0.00%
2024/04/30	1.1	146.09	28	146.68	146.00	-26.9	30,041	-0.09%
2024/04/29	1.3	150.55	10	150.50	150.50	-8.7	30,525	-0.03%
2024/04/26	1	155.00	25	156.38	156.50	-24	30,824	-0.08%
2024/04/25	1	157.00	1	155.00	157.50	0	31,015	0.00%
2024/04/24	2	158.50	5.1	156.78	161.00	-3.1	31,133	-0.01%
2024/04/23	2	145.00	6	150.00	155.00	-4	31,268	-0.01%
2024/04/22	11.2	161.67	8.1	161.89	151.50	3.1	31,429	0.01%
2024/04/19	2.2	161.30	6	161.50	165.00	-3.8	32,066	-0.01%
2024/04/18	3.4	175.88	11	176.82	175.00	-7.6	32,299	-0.02%
2024/04/17	0	0.00	2.4	176.67	181.50	-2.4	32,508	-0.01%
2024/04/16	3	163.33	13.1	165.04	167.50	-10.1	32,805	-0.03%
2024/04/15	83.1	174.81	79	174.97	175.00	4.1	32,993	0.01%
2024/04/12	57	159.92	56	159.96	168.00	1	31,516	0.00%
2024/04/11	74	148.07	68.1	146.86	153.00	6	30,044	0.02%
2024/04/10	77	132.86	81.9	135.24	140.50	-4.9	28,650	-0.02%
2024/04/09	7	123.21	19	127.42	128.00	-12	27,254	-0.04%
2024/04/08	4	110.25	12	113.25	116.50	-8	27,036	-0.03%
2024/04/03	3	106.67	0	0.00	106.00	3	27,170	0.01%
2024/04/02	4	109.63	4.1	108.37	108.50	-0.1	28,124	0.00%
2024/04/01	12	110.87	11	109.23	109.00	1	28,091	0.00%
2024/03/29	9	110.22	11	109.32	110.00	-2	28,113	-0.01%
2024/03/28	3	110.67	4	109.25	109.50	-1	28,310	0.00%
2024/03/27	5.3	110.96	10.1	112.28	111.00	-4.7	28,193	-0.02%
2024/03/26	24.4	115.21	19	114.89	114.00	5.4	27,843	0.02%
2024/03/25	35.2	115.34	11	114.68	114.50	24.2	27,172	0.09%
2024/03/22	10	113.60	23	113.39	112.50	-13	27,058	-0.05%
2024/03/21	26	113.08	23	113.74	113.50	3	27,000	0.01%
2024/03/20	5	108.90	13.2	108.96	109.00	-8.2	27,112	-0.03%
2024/03/19	27	111.22	25	111.70	111.50	2	27,357	0.01%
2024/03/18	30	108.98	45	110.09	111.50	-15	27,463	-0.05%
2024/03/15	23	106.30	27	105.44	107.00	-4	27,651	-0.01%
2024/03/14	17	105.88	15	105.43	106.50	2	28,073	0.01%
2024/03/13	163	110.52	125	106.42	105.00	38	28,848	0.13%	大買/大賣/
2024/03/12	44.2	106.45	18	105.36	104.50	26.2	29,062	0.09%
2024/03/11	16	106.38	16	104.78	104.00	0	29,793	0.00%
2024/03/08	34	110.87	19	109.42	107.50	15	30,555	0.05%
2024/03/07	23	114.63	17.2	113.67	113.50	5.8	30,655	0.02%
2024/03/06	23	117.09	16	117.53	118.00	7	30,555	0.02%
2024/03/05	29	113.29	75	114.06	117.00	-46	30,628	-0.15%
2024/03/04	33	109.86	75.2	110.10	107.50	-42.2	29,768	-0.14%
2024/03/01	46	103.48	55.4	103.70	106.50	-9.4	29,529	-0.03%
2024/02/29	69	96.19	66.3	97.39	100.00	2.7	29,253	0.01%
2024/02/27	62	92.10	62	92.11	91.00	0	28,951	0.00%
2024/02/26	104	95.60	118	94.95	94.40	-14	28,301	-0.05%	大買/大賣/
2024/02/23	38.6	89.38	60.1	90.45	89.50	-21.5	26,964	-0.08%
2024/02/22	76	87.40	12.2	86.94	85.80	63.8	26,010	0.25%
2024/02/21	43	87.13	53.3	87.18	87.00	-10.3	25,586	-0.04%
2024/02/20	7.1	84.74	5	84.44	83.30	2.1	24,980	0.01%
2024/02/19	238	86.85	245	85.78	84.80	-7	24,808	-0.03%	大買/大賣/
2024/02/16	28.1	84.52	3	84.33	84.50	25.1	24,408	0.10%
2024/02/15	5.1	76.79	9.1	78.73	82.20	-4	24,112	-0.02%
2024/02/05	2	81.05	3	81.70	81.30	-1	23,871	0.00%
2024/02/02	36.1	84.25	11	85.45	82.00	25.1	23,806	0.11%
2024/02/01	2	84.40	10	85.35	86.20	-8	23,591	-0.03%
2024/01/31	8	84.68	5	85.20	84.00	3	23,461	0.01%
2024/01/30	5	85.40	3	85.10	85.00	2	23,319	0.01%
2024/01/29	8	85.00	14	84.16	85.10	-6	23,182	-0.03%
2024/01/26	9	83.10	8	82.87	83.00	1	23,055	0.00%
2024/01/25	29	82.64	21	82.95	82.40	8	22,956	0.03%
2024/01/24	11.1	84.77	9	85.81	84.20	2.1	22,831	0.01%
2024/01/23	10	86.13	13	86.32	85.70	-3	22,617	-0.01%
2024/01/22	2	82.80	18	83.75	84.60	-16	22,100	-0.07%
2024/01/19	8	80.95	1	83.10	80.00	7	21,788	0.03%
2024/01/18	6	82.27	13	81.75	82.40	-7	21,630	-0.03%
2024/01/17	1	81.80	4	81.78	81.80	-3	21,613	-0.01%
2024/01/16	27	81.13	11	81.46	82.00	16	21,512	0.07%
2024/01/15	48	83.49	41.1	83.24	82.60	6.9	21,351	0.03%
2024/01/12	9	81.48	9	81.19	81.00	0	20,678	0.00%
2024/01/11	44.1	80.60	43	80.48	80.50	1.1	20,368	0.01%
2024/01/10	20	81.38	35	81.93	81.70	-15	20,080	-0.07%
2024/01/09	20	81.28	23	81.58	81.10	-3	19,698	-0.02%
2024/01/08	11	80.33	25	80.04	80.30	-14	19,331	-0.07%
2024/01/05	27	78.43	26	78.60	78.20	1	19,126	0.01%
2024/01/04	122	80.11	132.1	79.04	79.80	-10.1	18,977	-0.05%	大買/大賣/
2024/01/03	9	78.81	12.1	78.86	79.50	-3.1	18,645	-0.02%
2024/01/02	14	77.03	17	77.03	77.70	-3	18,388	-0.02%
2023/12/29	84.2	76.27	40	75.76	75.10	44.2	18,132	0.24%
2023/12/28	70	81.52	49	81.64	80.60	21	17,748	0.12%
2023/12/27	25.1	77.70	25	77.70	77.70	0.1	17,095	0.00%
2023/12/26	3	78.47	8	78.58	78.00	-5	17,127	-0.03%
2023/12/25	112	79.14	108	80.09	78.90	4	17,030	0.02%	大買/大賣/
2023/12/22	31	80.01	33.1	80.13	79.90	-2.1	16,737	-0.01%
2023/12/21	59	80.21	56	80.29	80.20	3	16,649	0.02%
2023/12/20	42	82.37	38	81.75	82.20	4	16,570	0.02%
2023/12/19	76.2	81.96	70	81.07	82.00	6.2	16,475	0.04%
2023/12/18	82.7	84.00	87	85.73	83.90	-4.3	16,238	-0.03%
2023/12/15	88	87.53	153	89.55	87.20	-65	15,951	-0.41%	大賣/
2023/12/14	49	89.69	100	89.05	89.00	-51	15,522	-0.33%
2023/12/13	42	89.35	44.2	89.29	88.00	-2.1	15,065	-0.01%
2023/12/12	41	90.64	39.2	89.28	88.60	1.8	14,634	0.01%
2023/12/11	81.4	88.08	77.2	86.14	88.50	4.2	13,864	0.03%
2023/12/08	79	90.44	74.5	87.87	87.60	4.5	12,916	0.03%
2023/12/07	144.1	83.55	224.1	85.71	85.00	-80	11,575	-0.69%	大買/大賣/
2023/12/06	55	79.42	278.1	79.51	78.70	-223.1	10,420	-2.14%	大賣/鉅額交易
2023/12/05	262	73.47	352.1	72.76	77.50	-90.1	9,017	-1.00%	大買/大賣/
2023/12/04	102.4	70.52	69.2	70.86	70.50	33.1	7,984	0.42%	大買/
2023/12/01	7.1	67.49	2	67.90	67.40	5.1	7,455	0.07%
2023/11/30	237	66.65	39.5	67.59	68.00	197.5	7,184	2.75%	大買/鉅額交易
2023/11/29	5.2	63.12	20	63.18	62.90	-14.8	6,550	-0.23%
2023/11/28	9.2	64.10	8.5	64.16	64.50	0.7	6,398	0.01%
2023/11/27	41.1	62.90	52.5	62.72	64.10	-11.4	5,882	-0.19%
2023/11/24	36.5	58.73	152.8	60.07	60.60	-116.3	4,763	-2.44%	大賣/鉅額交易
2023/11/20	0	0.00	1	55.60	55.70	-1	4,095	-0.02%
2023/11/17	1	55.80	1	56.60	55.80	0	4,099	0.00%
2023/11/16	5	56.36	5.3	56.49	56.70	-0.3	4,096	-0.01%
2023/11/15	4	56.00	0	0.00	55.60	4	4,065	0.10%
2023/11/14	0.1	55.50	0	0.00	55.40	0.1	4,069	0.00%
2023/11/13	1	55.60	6	55.62	55.60	-5	4,080	-0.12%
2023/11/10	0	0.00	23.6	55.80	55.40	-23.6	4,071	-0.58%
2023/11/09	3	55.23	62	55.35	55.10	-59	4,022	-1.47%
2023/11/08	9	53.57	3.2	55.05	53.40	5.9	3,898	0.15%
2023/11/07	0	0.00	2	54.15	54.50	-2	3,883	-0.05%
2023/11/06	3	53.07	1	53.00	53.30	2	3,902	0.05%
2023/11/03	0	0.00	4	51.75	52.20	-4	3,995	-0.10%
2023/11/02	1	50.70	1	50.60	50.60	0	4,002	0.00%
2023/11/01	0	0.00	1	50.20	49.95	-1	4,026	-0.02%
2023/10/31	4	51.13	0.1	51.70	50.80	3.9	4,050	0.10%
2023/10/27	5.4	53.09	0	0.00	53.00	5.4	4,188	0.13%
2023/10/26	4	53.65	4	54.15	53.00	0	4,263	0.00%
2023/10/25	12	54.51	2	54.10	53.70	10	4,268	0.23%
2023/10/24	1	51.50	3	51.83	52.90	-2	4,206	-0.05%
2023/10/23	0	0.00	3	50.60	50.70	-3	4,260	-0.07%
2023/10/20	1	48.30	0	0.00	48.40	1	4,385	0.02%
2023/10/19	52	49.14	1	49.10	49.00	51	4,542	1.12%
2023/10/18	37	49.98	5	49.80	49.80	32	4,883	0.66%
2023/10/17	69	50.96	16	50.79	50.70	53	5,207	1.02%
2023/10/16	3	53.07	2	54.15	52.70	1	5,489	0.02%
2023/10/13	3	54.33	0	0.00	54.40	3	6,309	0.05%
2023/10/12	5	55.04	2	55.75	54.80	3	7,056	0.04%
2023/10/11	4	56.15	2	56.05	55.70	2	7,266	0.03%
2023/10/06	19	56.91	31	56.99	56.80	-12	7,319	-0.16%
2023/10/05	22	57.13	23	57.07	57.40	-1	7,481	-0.01%
2023/10/04	38	56.56	22	56.62	57.10	16	7,459	0.21%
2023/10/03	43.2	56.75	81.1	57.21	55.70	-37.9	7,425	-0.51%
2023/10/02	0	0.00	5.8	53.30	54.40	-5.8	7,264	-0.08%
2023/09/28	0.1	52.00	0	0.00	51.80	0.1	7,254	0.00%
2023/09/27	0	0.00	2.9	52.24	52.30	-2.9	7,335	-0.04%
2023/09/26	1	52.10	0	0.00	51.50	1	7,585	0.01%
2023/09/25	5	52.10	5.5	52.10	52.10	-0.5	7,876	-0.01%
2023/09/22	40	51.58	44.7	51.96	52.00	-4.7	8,144	-0.06%
2023/09/21	1	50.60	0	0.00	50.50	1	8,210	0.01%
2023/09/20	2	52.25	0	0.00	52.60	2	8,238	0.02%
2023/09/19	54	52.69	67	53.44	53.80	-13	8,529	-0.15%
2023/09/18	1	49.50	15	49.95	49.90	-14	8,578	-0.16%
2023/09/15	1	49.30	2	49.75	50.00	-1	8,822	-0.01%
2023/09/14	0	0.00	1	48.70	48.70	-1	9,046	-0.01%
2023/09/11	0	0.00	40	47.63	47.50	-40	10,085	-0.40%
2023/09/08	1	49.05	1	48.85	48.50	0	10,132	0.00%
2023/09/07	1	48.60	0	0.00	48.50	1	10,188	0.01%
2023/09/06	1.2	49.13	0	0.00	49.00	1.2	10,305	0.01%
2023/09/05	3	49.48	7	49.64	49.50	-4	10,424	-0.04%
2023/09/04	35.3	48.48	2	48.53	49.10	33.3	10,602	0.31%
2023/09/01	3	49.47	2	49.70	49.20	1	10,774	0.01%
2023/08/31	3	50.40	2	50.45	50.60	1	11,101	0.01%
2023/08/30	9.3	50.90	0	0.00	50.80	9.3	12,089	0.08%
2023/08/29	1	50.70	0	0.00	50.80	1	12,465	0.01%
2023/08/25	0	0.00	0.2	55.00	54.10	-0.2	12,783	0.00%
2023/08/24	17	54.76	0	0.00	54.50	17	12,829	0.13%
2023/08/23	45.4	55.43	1	55.70	54.70	44.4	12,902	0.34%
2023/08/22	2	56.00	22	55.73	55.70	-20	12,998	-0.15%
2023/08/21	1	56.60	2	56.45	56.60	-1	13,131	-0.01%
2023/08/18	22	56.46	10	58.20	56.00	12	13,234	0.09%
2023/08/17	0	0.00	2	57.20	57.30	-2	13,551	-0.01%
2023/08/16	3	55.87	2	55.70	55.80	1	14,146	0.01%
2023/08/15	0	0.00	3	55.77	55.90	-3	14,402	-0.02%
2023/08/14	49	54.51	28	54.59	54.20	21	14,729	0.14%
2023/08/11	39	55.98	18	56.15	55.70	21	14,735	0.14%
2023/08/10	25.4	55.28	1.1	56.44	55.30	24.3	14,734	0.16%
2023/08/09	1.2	58.17	5	58.70	58.00	-3.8	14,792	-0.03%
2023/08/08	1	61.20	9	60.76	60.50	-8	14,857	-0.05%
2023/08/07	4	61.05	4	60.90	61.20	0	15,089	0.00%
2023/08/04	1	60.50	12	61.22	61.30	-11	15,222	-0.07%
2023/08/02	41.2	60.40	34	60.86	60.20	7.2	15,459	0.05%
2023/08/01	22	61.51	17	60.65	61.40	5	15,799	0.03%
2023/07/31	39	62.35	42	63.05	62.10	-3	15,829	-0.02%
2023/07/28	3.2	62.29	2	62.90	62.90	1.2	15,998	0.01%
2023/07/27	12	63.27	29	63.39	63.40	-17	16,521	-0.10%
2023/07/26	51	63.14	48	63.41	62.80	3	16,998	0.02%
2023/07/25	34	64.28	26	64.60	64.50	8	16,960	0.05%
2023/07/24	55	63.16	62	63.13	63.00	-7	16,856	-0.04%
2023/07/21	71	63.84	47	64.43	64.60	24	16,744	0.14%
2023/07/20	13	59.95	31	61.36	63.40	-18	16,498	-0.11%
2023/07/19	44.7	58.95	27	58.76	58.50	17.7	16,296	0.11%
2023/07/18	197.4	65.95	117	65.87	62.40	80.4	16,134	0.50%	大買/大賣/
2023/07/17	12	65.98	76	66.99	68.90	-64	15,418	-0.42%
2023/07/14	42	62.16	50	62.24	62.70	-8	14,862	-0.05%
2023/07/13	28	60.49	19	60.47	60.40	9	14,872	0.06%
2023/07/12	27	62.14	32	61.37	61.20	-5	15,249	-0.03%
2023/07/11	57	61.71	54	62.36	61.60	3	15,771	0.02%
2023/07/10	14	62.41	11	62.27	62.40	3	16,466	0.02%
2023/07/07	26	60.50	25.1	60.10	60.70	1	16,973	0.01%
2023/07/06	9	61.54	4	61.08	60.80	5	17,213	0.03%
2023/07/05	63	61.55	54	61.93	61.40	9	17,324	0.05%
2023/07/04	19	62.51	6	62.77	62.50	13	17,348	0.07%
2023/07/03	55	63.14	42	62.70	63.20	13	17,082	0.08%
2023/06/30	8	62.63	21	61.83	62.40	-13	16,784	-0.08%
2023/06/29	6	60.33	8.5	59.47	60.80	-2.5	16,520	-0.02%
2023/06/28	19.1	58.56	32	58.80	58.50	-12.9	16,407	-0.08%
2023/06/27	111	59.93	67.4	58.89	58.60	43.6	16,354	0.27%	大買/
2023/06/26	21	61.33	26	61.73	61.10	-5	16,020	-0.03%
2023/06/21	27	61.01	30	60.98	61.40	-3	15,779	-0.02%
2023/06/20	31	60.76	48	60.29	61.10	-17	15,535	-0.11%
2023/06/19	64	59.54	58	59.47	59.50	6	15,352	0.04%
2023/06/16	60	60.23	35	60.22	60.20	25	15,297	0.16%
2023/06/15	9	58.03	14	56.60	58.20	-5	14,851	-0.03%
2023/06/14	59	55.14	58	55.45	55.00	1	14,607	0.01%
2023/06/13	5	55.72	47	55.61	55.70	-42	14,664	-0.29%
2023/06/12	56.2	56.14	100	55.48	55.60	-43.8	14,697	-0.30%
2023/06/09	59	56.94	60	56.72	57.10	-1	14,631	-0.01%
2023/06/08	57	57.55	60	57.63	57.60	-3	14,581	-0.02%
2023/06/07	107	57.84	35	57.34	58.20	72	14,476	0.50%	大買/
2023/06/06	39.5	58.18	30	57.81	57.30	9.5	14,442	0.07%
2023/06/05	112	61.31	66	60.34	59.70	46	14,455	0.32%	大買/
2023/06/02	54	56.20	64	58.23	58.40	-10	13,721	-0.07%
2023/06/01	16	52.85	23	52.83	53.10	-7	13,461	-0.05%
2023/05/31	30	52.17	23	51.97	52.50	7	13,456	0.05%
2023/05/30	37	51.10	37	50.88	51.10	0	13,338	0.00%
2023/05/29	1	51.70	7	51.90	51.60	-6	13,364	-0.04%
2023/05/26	60	50.37	47	50.38	50.30	13	13,454	0.10%
2023/05/25	4	52.18	4	51.50	51.20	0	13,852	0.00%
2023/05/24	4	52.00	7	51.84	52.10	-3	14,384	-0.02%
2023/05/23	23	52.20	16	52.99	52.40	7	14,468	0.05%
2023/05/22	90	52.55	179	53.36	53.10	-89	14,228	-0.63%	大賣/
2023/05/19	46	49.97	21	50.52	49.85	25	13,688	0.18%
2023/05/18	20	49.95	35	50.28	50.80	-15	13,451	-0.11%
2023/05/17	13	48.42	0	0.00	48.30	13	13,261	0.10%
2023/05/16	24	47.54	27	47.59	47.75	-3	13,247	-0.02%
2023/05/15	3	47.67	2	48.13	46.85	1	13,196	0.01%
2023/05/12	126	48.47	137	48.38	48.35	-11	13,092	-0.08%	大買/大賣/
2023/05/11	126	48.47	137	48.38	47.80	-11	12,933	-0.09%	大買/大賣/
2023/05/10	125	50.46	45	50.23	50.30	80	12,704	0.63%	大買/
2023/05/09	69.1	49.88	45	49.37	49.65	24.1	12,547	0.19%
2023/05/08	45	50.56	59	51.29	51.40	-14	12,278	-0.11%
2023/05/05	38	49.02	39.2	48.72	49.30	-1.2	11,874	-0.01%
2023/05/04	17	48.48	8	48.61	48.95	9	11,836	0.08%
2023/05/03	114.2	50.03	103	49.49	48.60	11.2	11,657	0.10%	大買/大賣/
2023/05/02	41	51.34	44.1	52.60	53.40	-3.1	11,211	-0.03%
2023/04/28	7.2	48.30	3	48.53	48.60	4.2	10,771	0.04%
2023/04/27	5	47.60	7	47.99	47.75	-2	10,783	-0.02%
2023/04/26	13	47.75	11	48.22	47.80	2	10,769	0.02%
2023/04/25	48	48.15	44.3	48.13	48.15	3.8	10,729	0.03%
2023/04/24	10	49.21	11	49.32	49.10	-1	10,656	-0.01%
2023/04/21	17	48.42	18	48.15	48.10	-1	10,559	-0.01%
2023/04/20	14	50.56	23	50.33	50.00	-9	10,505	-0.09%
2023/04/19	10	51.88	10	51.64	51.10	0	10,450	0.00%
2023/04/18	19	51.85	61	51.03	50.50	-42	10,268	-0.41%
2023/04/17	45	52.62	36	52.32	51.50	9	10,079	0.09%
2023/04/14	24	50.80	18	50.93	50.70	6	9,822	0.06%
2023/04/13	52	48.97	27.3	50.23	50.80	24.7	9,202	0.27%
2023/04/12	53	44.95	132	44.99	46.20	-79	8,361	-0.94%	大賣/
2023/04/11	16	42.44	94.3	42.14	42.00	-78.3	7,681	-1.02%
2023/04/10	5.3	40.35	18.3	40.40	40.20	-13	7,238	-0.18%
2023/04/07	24	40.11	4.3	39.90	39.85	19.8	7,029	0.28%
2023/03/31	1	38.05	0	0.00	38.05	1	6,876	0.01%
2023/03/28	1.3	38.39	0	0.00	38.30	1.3	6,886	0.02%
2023/03/27	1	39.00	10	39.60	39.05	-9	6,861	-0.13%
2023/03/24	2	39.28	10	39.50	39.40	-8	6,855	-0.12%
2023/03/23	12	39.03	3	39.13	39.25	9	6,839	0.13%
2023/03/22	3.3	40.15	28	40.93	39.55	-24.8	6,811	-0.36%
2023/03/21	1	40.70	0	0.00	40.50	1	6,748	0.01%
2023/03/20	0	0.00	1	38.50	39.80	-1	6,618	-0.02%
2023/03/17	0	0.00	1	37.65	37.95	-1	6,520	-0.02%
2023/03/16	106	37.38	7	37.68	37.50	99	6,480	1.53%	大買/
2023/03/15	10	39.14	8	39.53	38.85	2	6,417	0.03%
2023/03/14	50	39.63	11	39.93	39.55	39	6,507	0.60%
2023/03/13	2.3	39.14	7	39.73	39.70	-4.7	6,513	-0.07%
2023/03/10	36	40.16	36.3	40.07	40.15	-0.3	6,631	0.00%
2023/03/09	73	41.53	61	41.90	41.50	12	6,548	0.18%
2023/03/08	42	42.85	41	42.15	42.40	1	6,366	0.02%
2023/03/07	43	40.98	149	41.13	41.30	-106	5,982	-1.77%	大賣/鉅額交易
2023/03/06	15	39.94	13	39.25	39.95	2	5,738	0.03%
2023/03/03	14	38.68	21	38.72	39.15	-7	5,732	-0.12%
2023/03/02	14	37.65	11	37.64	37.70	3	5,603	0.05%
2023/03/01	44	37.52	40.2	37.73	37.50	3.9	5,553	0.07%
2023/02/24	12.3	39.16	10	38.93	38.40	2.3	5,561	0.04%
2023/02/23	60	40.71	31	40.72	40.15	29	5,385	0.54%
2023/02/22	32	39.57	37.2	38.90	40.55	-5.2	4,864	-0.11%
2023/02/21	63	37.05	13	36.06	37.10	50	4,204	1.19%
2023/02/20	0	0.00	1	35.45	35.50	-1	3,994	-0.03%
2023/02/17	0	0.00	1	34.60	34.65	-1	3,871	-0.03%
2023/02/16	2	34.03	8	34.16	33.80	-6	3,780	-0.16%
2023/02/15	10	33.85	2	34.45	33.60	8	3,749	0.21%
2023/02/14	0	0.00	5.1	33.50	33.70	-5.1	3,597	-0.14%
2023/02/13	1	32.80	3	33.25	33.10	-2	3,601	-0.06%
2023/02/10	0	0.00	91	33.33	32.95	-91	3,648	-2.49%
2023/02/09	0	0.00	27	33.07	33.00	-27	3,617	-0.75%
2023/02/08	2	32.55	1	32.70	32.55	1	3,584	0.03%
2023/02/03	7	32.73	13	33.33	32.70	-6	3,536	-0.17%
2023/02/02	4	33.23	0	0.00	33.10	4	3,513	0.11%
2023/02/01	16	33.70	12	34.60	33.65	4	3,441	0.12%
2023/01/31	1	34.20	5	34.16	34.15	-4	3,366	-0.12%
2023/01/30	3	33.52	3	33.52	33.30	0	3,236	0.00%
2023/01/17	15.2	32.82	4	32.79	32.90	11.2	3,140	0.36%
2023/01/16	1	32.40	3	32.22	32.25	-2	3,051	-0.07%
2023/01/13	0	0.00	1	31.85	31.55	-1	3,000	-0.03%
2023/01/12	5	32.20	5	32.30	32.25	0	2,975	0.00%
2023/01/11	2	32.05	6	31.99	32.00	-4	2,933	-0.14%
2023/01/10	7	32.21	6	31.80	31.75	1	2,884	0.03%
2023/01/09	0	0.00	3	31.77	32.00	-3	2,783	-0.11%
2023/01/06	2	30.85	14	30.93	31.15	-12	2,730	-0.44%
2023/01/05	8	31.40	7	31.37	31.45	1	2,746	0.04%
2023/01/04	20	31.53	6	31.68	31.30	14	2,680	0.52%
2023/01/03	5	30.59	2	30.73	30.50	3	2,438	0.12%
2022/12/29	11	29.45	7	29.28	29.45	4	2,312	0.17%
2022/12/27	0	0.00	1	30.10	29.80	-1	2,305	-0.04%
2022/12/20	2	29.03	0	0.00	28.60	2	2,368	0.08%
2022/12/19	0	0.00	1	29.80	29.70	-1	2,373	-0.04%
2022/12/16	0	0.00	5	30.24	30.05	-5	2,395	-0.21%
2022/12/15	0	0.00	2	30.75	30.75	-2	2,396	-0.08%
2022/12/12	5	30.05	5	30.55	30.50	0	2,523	0.00%
2022/12/07	3	30.72	1	30.05	30.00	2	2,584	0.08%
2022/12/06	16	31.25	14	31.29	30.85	2	2,537	0.08%
2022/12/05	1	31.35	3	30.90	30.75	-2	2,373	-0.08%
2022/12/02	18	30.24	14	31.36	31.35	4	2,331	0.17%
2022/12/01	0	0.00	2	29.30	29.20	-2	2,157	-0.09%
2022/11/25	4	29.20	2.1	29.20	29.00	1.9	2,196	0.09%
2022/11/24	0	0.00	1	28.15	28.30	-1	2,118	-0.05%
2022/11/23	1	27.50	2	27.85	27.65	-1	2,165	-0.05%
2022/11/22	19	28.17	3	27.95	27.85	16	2,200	0.73%
2022/11/21	0	0.00	4	27.91	27.85	-4	2,153	-0.19%
2022/11/17	1	27.65	2	27.60	27.45	-1	2,308	-0.04%
2022/11/16	0	0.00	1	27.30	26.90	-1	2,383	-0.04%
2022/10/27	1	25.10	0	0.00	25.15	1	3,026	0.03%
2022/10/20	8	25.35	0	0.00	25.50	8	3,570	0.22%
2022/10/14	0	0.00	1	26.40	26.50	-1	4,329	-0.02%
2022/10/13	3	25.72	5	25.60	25.45	-2	4,508	-0.04%
2022/10/12	0	0.00	3	26.95	27.20	-3	4,917	-0.06%
2022/10/11	3	26.65	0	0.00	27.00	3	5,152	0.06%
2022/10/07	3	27.63	0	0.00	27.55	3	5,235	0.06%
2022/10/03	1	27.40	0	0.00	27.60	1	5,787	0.02%
2022/09/27	2	28.35	0	0.00	28.75	2	5,913	0.03%
2022/09/26	14	28.76	17	28.95	28.45	-3	5,936	-0.05%
2022/09/23	2	29.98	0	0.00	29.85	2	5,970	0.03%
2022/09/19	2	30.85	1	31.75	30.75	1	6,250	0.02%
2022/09/15	1	31.65	1	31.15	31.30	0	6,185	0.00%
2022/09/14	2	31.05	0	0.00	31.20	2	6,174	0.03%
2022/09/13	0	0.00	1	31.80	31.80	-1	6,156	-0.02%
2022/09/08	7	30.86	0	0.00	31.20	7	6,134	0.11%
2022/09/07	1	30.50	0	0.00	30.40	1	6,134	0.02%
2022/09/06	1	31.55	0	0.00	31.15	1	6,160	0.02%
2022/09/02	3	32.57	0	0.00	32.50	3	6,188	0.05%
2022/09/01	8	33.08	1	33.40	32.85	7	6,266	0.11%
2022/08/31	8	34.08	2	34.00	33.90	6	6,308	0.10%
2022/08/30	1	34.30	6	34.71	34.40	-5	6,565	-0.08%
2022/08/29	0	0.00	2	33.20	33.40	-2	6,701	-0.03%
2022/08/26	0	0.00	1	36.30	36.20	-1	6,839	-0.01%
2022/08/25	3	35.82	0	0.00	36.15	3	6,928	0.04%
2022/08/24	0	0.00	1.1	36.51	36.60	-1.1	6,885	-0.02%
2022/08/23	0	0.00	3	35.87	35.70	-3	6,833	-0.04%
2022/08/22	0	0.00	2.1	35.37	35.20	-2.1	6,752	-0.03%
2022/08/19	0	0.00	4	34.50	34.35	-4	6,700	-0.06%
2022/08/18	0	0.00	4	34.01	34.00	-4	6,674	-0.06%
2022/08/17	0	0.00	1	33.60	33.45	-1	6,665	-0.02%
2022/08/16	1	33.55	2	33.03	33.00	-1	6,629	-0.02%
2022/08/15	0	0.00	5	32.33	32.45	-5	6,601	-0.08%
2022/08/12	4	31.55	0	0.00	31.70	4	6,562	0.06%
2022/08/11	2	31.80	0	0.00	32.00	2	6,518	0.03%
2022/08/10	2	31.95	0	0.00	32.10	2	6,506	0.03%
2022/08/09	12	31.80	7	32.02	31.55	5	6,444	0.08%
2022/08/08	1	34.95	1.1	34.82	34.95	-0.1	6,260	0.00%
2022/08/05	1	34.45	0	0.00	34.65	1	6,193	0.02%
2022/08/03	52	33.71	0	0.00	33.60	52	6,082	0.85%
2022/08/02	55	33.75	10	34.21	34.20	45	6,036	0.75%
2022/08/01	12	34.71	13	34.77	34.90	-1	5,928	-0.02%
2022/07/29	10	33.73	17	33.91	34.20	-7	5,832	-0.12%
2022/07/28	11	32.92	4	33.14	33.00	7	5,672	0.12%
2022/07/27	3	32.15	0	0.00	32.40	3	5,532	0.05%
2022/07/26	3	31.87	11	31.58	32.20	-8	5,506	-0.15%
2022/07/25	4	32.39	0	0.00	32.25	4	5,393	0.07%
2022/07/22	7	32.74	0	0.00	32.15	7	5,264	0.13%
2022/07/21	21	34.77	166	34.21	34.20	-145	5,104	-2.84%	大賣/鉅額交易
2022/07/20	4	37.33	2	37.80	38.00	2	4,971	0.04%
2022/07/19	25	37.71	59	36.83	37.80	-34	4,813	-0.71%
2022/07/18	25	35.42	89	34.24	36.60	-64	4,423	-1.45%
2022/07/15	29	33.19	24	32.84	33.30	5	4,231	0.12%
2022/07/14	1	32.50	1	32.70	32.85	0	4,149	0.00%
2022/07/13	0	0.00	2	32.35	32.20	-2	4,034	-0.05%
2022/07/12	0	0.00	5	31.50	30.45	-5	3,838	-0.13%
2022/07/11	1	30.55	66	30.89	31.30	-65	3,851	-1.69%
2022/07/08	10	30.13	8	30.07	30.35	2	3,822	0.05%
2022/07/07	1	29.44	10	29.02	29.75	-9	3,746	-0.24%
2022/07/06	2	28.80	6	28.99	28.80	-4	3,714	-0.11%
2022/07/05	7	29.11	0	0.00	29.35	7	3,717	0.19%
2022/07/01	0	0.00	17	30.44	29.10	-17	3,703	-0.46%
2022/06/30	0	0.00	15	30.35	29.90	-15	3,663	-0.41%
2022/06/29	159	30.63	11	30.61	30.15	148	3,612	4.10%	大買/鉅額交易
2022/06/28	8	28.76	6	28.65	29.35	2	3,558	0.06%
2022/06/27	8	28.45	8	28.65	28.80	0	3,495	0.00%
2022/06/22	0	0.00	10	26.70	26.60	-10	3,610	-0.28%
2022/06/17	0	0.00	1	27.00	27.10	-1	4,139	-0.02%
2022/06/16	12	27.38	2	27.25	26.90	10	4,269	0.23%
2022/06/15	1	27.60	1	27.50	27.50	0	4,297	0.00%
2022/06/10	0	0.00	2	29.05	28.30	-2	4,754	-0.04%
2022/06/09	2	28.50	2	28.50	28.65	0	4,895	0.00%
2022/06/08	17	29.70	18	32.11	29.00	-1	4,819	-0.02%
2022/06/07	15	31.83	19	31.53	31.95	-4	4,542	-0.09%
2022/06/06	1	30.40	4	30.19	30.20	-3	4,348	-0.07%
2022/06/02	1	30.00	3	29.68	29.10	-2	4,153	-0.05%
2022/06/01	6	29.63	0	0.00	29.60	6	4,009	0.15%
2022/05/31	0	0.00	5	29.05	29.05	-5	3,956	-0.13%
2022/05/18	0	0.00	10	26.85	27.25	-10	3,792	-0.26%
2022/05/11	0	0.00	5	26.20	26.10	-5	3,702	-0.14%
2022/05/10	0	0.00	1	26.40	26.40	-1	3,692	-0.03%
2022/05/09	0	0.00	6	26.40	25.85	-6	3,671	-0.16%
2022/05/06	0	0.00	3	26.33	26.40	-3	3,641	-0.08%
2022/05/04	5	26.60	1	26.80	26.75	4	3,610	0.11%
2022/05/03	5	26.60	1	26.60	26.65	4	3,610	0.11%
2022/04/28	0	0.00	1	27.40	27.30	-1	3,571	-0.03%
2022/04/27	1	27.60	5	27.60	27.40	-4	3,551	-0.11%
2022/04/26	22	28.40	21	28.68	28.00	1	3,510	0.03%
2022/04/25	3	28.33	2	28.33	28.20	1	3,321	0.03%
2022/04/22	4	28.76	11	28.67	28.90	-7	3,272	-0.21%
2022/04/21	22	28.30	2	28.50	28.35	20	3,199	0.63%
2022/04/20	0	0.00	1	27.95	28.05	-1	3,142	-0.03%
2022/04/19	13	27.77	12	27.95	28.30	1	3,121	0.03%
2022/04/18	1	28.25	0	0.00	27.80	1	3,091	0.03%
2022/04/15	7	28.72	2	28.93	28.50	5	3,061	0.16%
2022/04/14	2	28.68	3	28.40	28.60	-1	2,929	-0.03%
2022/04/13	1	27.85	10	27.85	27.85	-9	2,854	-0.32%
2022/04/12	12	27.60	0	0.00	27.65	12	2,847	0.42%
2022/04/11	0	0.00	5	27.95	27.80	-5	2,821	-0.18%
2022/04/08	0	0.00	13	27.46	27.85	-13	2,793	-0.47%
2022/04/07	6	27.50	0	0.00	26.70	6	2,761	0.22%
2022/04/06	10	27.90	0	0.00	27.90	10	2,731	0.37%
2022/03/31	35	28.74	40	28.64	27.80	-5	2,678	-0.19%
2022/03/30	10	28.10	1	28.35	28.10	9	2,580	0.35%
2022/03/29	10	28.55	25	28.53	28.55	-15	2,525	-0.59%
2022/03/25	30	28.86	18	28.82	28.95	12	2,418	0.50%
2022/03/24	23	29.22	31.5	29.43	29.10	-8.5	2,314	-0.37%
2022/03/23	10	27.05	0	0.00	27.55	10	1,846	0.54%
2022/03/22	2	27.48	0	0.00	27.60	2	1,805	0.11%
2022/03/21	0	0.00	5	27.90	27.60	-5	1,735	-0.29%
2022/03/18	58	26.55	8	26.90	27.00	50	1,590	3.14%
2022/03/17	34	26.99	10	27.33	26.85	24	1,545	1.55%
2022/03/16	19	28.23	11	28.32	27.50	8	1,442	0.55%
2022/03/15	4	27.13	3	27.68	27.30	1	1,192	0.08%
2022/03/14	2	27.35	11	27.52	27.75	-9	995	-0.90%
2022/03/11	0	0.00	15	25.70	25.65	-15	742	-2.02%
2022/03/10	10	25.45	0	0.00	25.35	10	720	1.39%
2022/03/08	8	24.10	0	0.00	24.15	8	655	1.22%
2022/03/07	8	24.19	0	0.00	24.25	8	647	1.24%
2022/03/04	0	0.00	10	24.75	24.80	-10	634	-1.58%
2022/03/03	1	24.65	0	0.00	24.50	1	618	0.16%
2022/02/24	15	23.88	0	0.00	23.60	15	556	2.70%
2022/02/18	5	23.70	0	0.00	23.75	5	546	0.92%
2022/02/14	5	23.55	0	0.00	23.55	5	564	0.89%
2022/02/09	5	24.10	0	0.00	24.10	5	564	0.89%
2022/02/07	0	0.00	0	23.50	23.85	0	561	0.00%
2022/01/25	4	23.30	0	0.00	23.25	4	563	0.71%
2022/01/20	5	24.00	0	0.00	24.05	5	561	0.89%
2022/01/19	0	24.65	0	0.00	24.10	0	554	0.00%
2022/01/18	0.1	24.20	0	0.00	24.05	0.1	549	0.01%
2022/01/14	0.1	24.20	0	0.00	24.10	0.1	544	0.01%
2022/01/13	0.1	24.45	0	0.00	24.40	0.1	543	0.01%
2022/01/12	0.1	24.55	5	24.55	24.50	-5	542	-0.91%
2022/01/11	0.1	24.65	0	0.00	24.45	0.1	538	0.01%
2022/01/10	0.1	24.75	0	0.00	24.70	0.1	530	0.01%
2022/01/07	0.1	25.00	0	0.00	24.90	0.1	526	0.01%
2022/01/03	0	0.00	6.4	25.95	26.00	-6.4	509	-1.25%
2021/12/30	0	0.00	10	25.90	26.00	-10	501	-2.00%
2021/12/29	10	26.00	12	25.85	26.00	-2	499	-0.40%
2021/12/27	12	25.75	12	25.85	25.80	0	486	0.01%
2021/12/24	0	0.00	30	25.55	25.60	-30	488	-6.15%
2021/12/22	0	25.50	0	0.00	25.55	0	484	0.01%
2021/12/20	3	25.37	4	25.40	25.10	-1	456	-0.22%
2021/12/16	0	0.00	2	25.05	25.05	-2	423	-0.47%
2021/12/14	0	0.00	0	24.85	24.70	0	417	0.00%
2021/12/13	0	0.00	0	24.85	25.00	0	409	0.00%
2021/12/10	0	0.00	10.2	24.65	24.75	-10.2	397	-2.55%
2021/12/09	2	24.20	0	0.00	24.30	2	378	0.53%
2021/12/08	0	24.15	3	24.12	24.25	-3	372	-0.80%
2021/12/07	0	0.00	3	23.27	23.55	-3	354	-0.85%
2021/12/01	0	23.55	0.2	23.60	23.60	-0.2	370	-0.04%
2021/11/30	0	0.00	2	23.75	23.60	-2	373	-0.54%
2021/11/24	0	24.20	0	0.00	24.30	0	398	0.01%
2021/11/22	0	0.00	11	24.08	24.10	-11	433	-2.54%
2021/11/18	0	0.00	0.3	24.30	24.30	-0.3	433	-0.08%
2021/11/17	2.4	24.28	0.8	24.20	24.30	1.7	429	0.39%
2021/11/15	0	0.00	1	24.20	24.20	-1	436	-0.23%
2021/11/12	0.3	24.05	0.6	24.16	24.05	-0.4	441	-0.08%
2021/11/10	1	24.00	0	0.00	23.90	1	456	0.22%
2021/11/02	4	23.65	0	0.00	23.55	4	523	0.76%
2021/10/21	0	0.00	1	23.50	23.45	-1	625	-0.16%
2021/10/19	0	0.00	0.2	23.05	23.15	-0.2	646	-0.02%
2021/10/15	1	22.60	0.1	22.60	22.60	1	674	0.14%
2021/10/14	4	22.25	0	0.00	22.35	4	692	0.58%
2021/10/13	14	22.39	0	0.00	22.45	14	751	1.86%
2021/10/06	2	22.70	0	0.00	22.70	2	824	0.24%
2021/10/05	1	22.85	5	23.00	22.90	-4	836	-0.48%
2021/10/04	0	0.00	1	23.05	23.05	-1	838	-0.12%
2021/10/01	0	0.00	11	24.20	23.75	-11	837	-1.31%
2021/09/30	1.3	24.12	1	24.25	24.05	0.3	836	0.03%
2021/09/22	1	22.95	0	0.00	22.95	1	882	0.11%
2021/09/17	1	23.40	15.2	23.40	23.40	-14.2	887	-1.59%
2021/09/15	0	0.00	0.1	24.10	23.85	-0.1	896	-0.01%
2021/09/08	1	23.45	0	0.00	23.45	1	930	0.11%
2021/09/07	0	0.00	1	23.90	23.85	-1	936	-0.11%
2021/09/06	0	0.00	10	23.95	23.95	-10	956	-1.05%
2021/08/30	21	24.46	10	24.30	24.30	11	1,108	0.99%
2021/08/25	0.1	25.60	0.1	25.60	25.30	0	1,086	0.00%
2021/08/23	10	24.66	0	0.00	24.75	10	1,099	0.91%
2021/08/11	3	25.75	3	25.70	25.90	0	1,221	0.00%
2021/08/10	5	26.25	5	26.20	26.20	0	1,233	0.00%
2021/08/09	0	0.00	5	26.75	26.55	-5	1,257	-0.40%
2021/08/06	10	27.20	10	27.15	27.15	0	1,346	0.00%
2021/08/05	10	27.38	11	27.46	27.55	-1	1,352	-0.07%
2021/08/04	30	27.12	11	27.00	27.00	19	1,368	1.39%
2021/08/03	15	26.92	15	26.92	26.95	0	1,382	0.00%
2021/08/02	5.1	26.55	5	26.60	26.60	0.1	1,378	0.01%
2021/07/28	8	25.80	8	26.45	26.35	0	1,510	0.00%
2021/07/20	0	0.00	3	26.60	26.55	-3	1,601	-0.19%
2021/07/19	0	0.00	20	26.90	26.90	-20	1,598	-1.25%
2021/07/13	3	26.50	13	26.17	25.65	-10	1,757	-0.57%
2021/07/01	0	0.00	1	25.20	25.30	-1	2,178	-0.05%
2021/06/29	10	25.25	0	0.00	25.15	10	2,179	0.46%
2021/06/21	0	0.00	2	24.75	24.50	-2	2,229	-0.09%
2021/06/18	0	0.00	3	25.15	25.05	-3	2,226	-0.13%
2021/06/15	1	25.10	0	0.00	25.35	1	2,222	0.04%
2021/06/11	19	26.30	3	25.98	25.60	16	2,206	0.73%
2021/06/10	1	24.60	0	0.00	25.10	1	2,075	0.05%
2021/06/09	0	0.00	1	23.90	23.90	-1	2,059	-0.05%
2021/05/31	6	23.85	0	0.00	23.85	6	2,168	0.28%
2021/05/28	3	23.85	2	23.95	23.90	1	2,171	0.05%
2021/05/26	0	0.00	0.1	23.65	23.55	-0.1	2,175	0.00%
2021/05/21	0	0.00	14	23.20	23.20	-14	2,175	-0.64%
2021/05/20	14	23.41	1	23.05	22.75	13	2,176	0.60%
2021/05/19	0.1	22.50	0	0.00	22.50	0.1	2,080	0.00%
2021/05/18	1	22.40	0	0.00	22.50	1	2,067	0.05%
2021/05/17	0	0.00	1	20.85	20.50	-1	2,050	-0.05%
2021/05/14	1	24.00	0	0.00	22.70	1	2,017	0.05%
2021/05/12	206	23.52	7	22.93	23.35	199	1,904	10.45%	大買/鉅額交易
2021/05/11	146	24.91	0	0.00	24.80	146	1,865	7.83%	大買/鉅額交易
2021/05/10	0	0.00	3	26.00	25.95	-3	1,844	-0.16%
2021/05/07	4	27.14	0	0.00	26.30	4	1,852	0.22%
2021/05/06	5	25.70	0	0.00	26.10	5	1,757	0.28%
2021/05/05	2	25.05	5	25.35	25.05	-3	1,725	-0.17%
2021/05/03	10	26.10	0	0.00	26.00	10	1,693	0.59%
2021/04/29	10	27.10	4	27.20	26.80	6	1,685	0.36%
2021/04/27	1	26.80	5	27.05	26.90	-4	1,664	-0.24%
2021/04/26	1	26.60	0	0.00	26.75	1	1,646	0.06%
2021/04/23	0	0.00	0.1	26.70	26.70	-0.1	1,647	0.00%
2021/04/22	8	27.30	0	0.00	26.60	8	1,649	0.49%
2021/04/21	23	27.20	7	27.15	27.20	16	1,615	0.99%
2021/04/20	6	28.05	33	28.00	27.65	-27	1,591	-1.70%
2021/04/19	0	0.00	5	27.55	27.55	-5	1,535	-0.33%
2021/04/16	23	26.82	0	0.00	27.05	23	1,522	1.51%
2021/04/15	7	27.31	20	27.16	27.50	-13	1,565	-0.83%
2021/04/14	11	25.67	40	25.41	25.70	-29	1,402	-2.07%
2021/04/13	15	26.60	5	27.04	26.15	10	1,402	0.71%
2021/04/12	63	28.11	23	27.08	27.10	40	1,367	2.93%
2021/04/09	0	0.00	7	26.45	26.50	-7	1,189	-0.59%
2021/04/08	1	26.60	0	0.00	26.55	1	1,177	0.08%
2021/04/06	0	0.00	4	25.90	26.05	-4	1,158	-0.35%
2021/04/01	10	26.08	5	25.95	25.95	5	1,161	0.43%
2021/03/29	0	0.00	2	26.35	26.10	-2	1,160	-0.17%
2021/03/24	2	25.50	10	25.65	25.70	-8	1,145	-0.70%
2021/03/22	10	25.40	0	0.00	25.50	10	1,150	0.87%
2021/03/19	5	25.15	5	25.15	25.15	0	1,162	0.00%
2021/03/04	4	25.40	2.1	25.21	25.45	1.9	1,407	0.14%
2021/02/26	5	24.45	1	24.60	24.40	4	1,384	0.29%
2021/02/23	0	0.00	10	24.55	24.70	-10	1,396	-0.72%
2021/02/19	10	24.30	1	24.25	24.45	9	1,398	0.64%
2021/02/18	1	24.70	0	0.00	24.70	1	1,410	0.07%
2021/02/17	0	0.00	1	24.35	24.25	-1	1,427	-0.07%
2021/02/05	1	23.80	0	0.00	23.80	1	1,433	0.07%
2021/01/29	1	23.70	0	0.00	23.55	1	1,580	0.06%
2021/01/25	0	0.00	0.5	24.70	24.75	-0.5	1,729	-0.03%
2021/01/21	1	23.95	0	0.00	24.10	1	1,798	0.06%
2021/01/20	1	24.60	0	0.00	24.60	1	1,908	0.05%
2021/01/18	0	0.00	2	25.25	25.30	-2	1,899	-0.11%
2021/01/15	3	25.55	0	0.00	25.50	3	1,904	0.16%
2021/01/14	1	26.10	0	0.00	26.00	1	1,903	0.05%
2021/01/12	2	26.85	9	26.99	26.50	-7	1,916	-0.37%
2021/01/11	2	26.10	0	0.00	26.90	2	1,874	0.11%
2021/01/07	0	0.00	10	25.60	25.70	-10	2,022	-0.49%
2021/01/06	3	25.37	0	0.00	25.00	3	2,157	0.14%
2021/01/04	1	25.90	0	0.00	25.90	1	2,226	0.04%
2020/12/30	1	25.95	0	0.00	25.95	1	2,266	0.04%
2020/12/28	1	25.85	3	26.05	25.85	-2	2,298	-0.09%
2020/12/24	0	0.00	1	26.40	26.30	-1	2,316	-0.04%
2020/12/23	2	25.60	0	0.00	26.10	2	2,334	0.09%
2020/12/22	1	26.10	0	0.00	25.75	1	2,357	0.04%
2020/12/18	5	26.10	0	0.00	26.10	5	2,393	0.21%
2020/12/17	2	26.10	0	0.00	26.10	2	2,413	0.08%
2020/12/15	1	26.55	0	0.00	26.05	1	2,444	0.04%
2020/12/14	2	26.48	0	0.00	26.65	2	2,433	0.08%
2020/12/11	2	27.35	0	0.00	26.90	2	2,438	0.08%
2020/12/10	0	0.00	2	27.55	27.40	-2	2,441	-0.08%
2020/12/09	2	28.40	0	0.00	27.90	2	2,498	0.08%
2020/12/08	2	27.50	0	0.00	27.90	2	2,579	0.08%
2020/12/07	10	27.60	11	27.20	27.20	-1	2,628	-0.04%
2020/12/03	0	0.00	0.1	27.30	27.55	-0.1	2,704	0.00%
2020/12/02	1.1	27.35	1	27.40	27.30	0.1	2,844	0.00%
2020/12/01	2	27.33	0	0.00	27.25	2	2,885	0.07%
2020/11/30	1	27.55	0	0.00	27.60	1	2,916	0.03%
2020/11/25	2	27.38	0	0.00	27.15	2	3,062	0.07%
2020/11/24	1	27.05	0	0.00	26.85	1	3,136	0.03%
2020/11/20	1	27.00	0	0.00	26.95	1	3,378	0.03%
2020/11/18	0	0.00	0.3	26.95	26.95	-0.3	3,552	-0.01%
2020/11/17	20	26.95	20	26.95	26.85	0	3,642	0.00%
2020/11/12	1	27.10	0.1	27.00	26.90	1	3,939	0.02%
2020/11/09	0.4	28.55	0	0.00	28.55	0.4	4,100	0.01%
2020/11/06	11	28.55	0.1	28.25	28.20	10.9	4,153	0.26%
2020/11/05	2.1	28.59	2	28.93	28.40	0.1	4,168	0.00%
2020/11/03	0	0.00	1	28.20	27.65	-1	4,253	-0.02%
2020/11/02	1	28.05	0	0.00	27.65	1	4,271	0.02%
2020/10/28	16	28.72	3	28.37	28.40	13	4,211	0.31%
2020/10/22	0	0.00	0.1	27.50	27.40	-0.1	4,194	0.00%
2020/10/21	0.1	27.80	0	0.00	27.80	0.1	4,242	0.00%
2020/10/19	5	28.00	1	27.85	27.95	4	4,552	0.09%
2020/10/15	1	29.80	0	0.00	29.30	1	4,794	0.02%
2020/10/14	16	28.64	22	28.71	28.75	-6	4,616	-0.13%
2020/10/13	1	27.40	0	0.00	27.55	1	4,541	0.02%
2020/10/06	8	27.00	0.1	27.00	26.90	7.9	4,590	0.17%
2020/10/05	0	0.00	0.9	26.30	26.30	-0.9	4,604	-0.02%
2020/09/30	0.2	25.90	6	25.58	25.90	-5.8	4,688	-0.12%
2020/09/29	0	0.00	6	26.03	25.50	-6	4,726	-0.13%
2020/09/28	0	0.00	5	25.80	26.10	-5	4,762	-0.10%
2020/09/23	0	0.00	6	26.55	26.25	-6	4,819	-0.12%
2020/09/22	0	0.00	1	27.00	26.60	-1	4,809	-0.02%
2020/09/18	1	27.55	1	27.50	27.50	0	4,792	0.00%
2020/09/14	1.1	27.21	0	0.00	27.40	1.1	4,774	0.02%
2020/09/11	14	29.44	0	0.00	28.20	14	4,714	0.30%
2020/09/10	2	28.53	2	29.50	28.75	0	4,593	0.00%
2020/09/08	1	29.30	20	29.65	29.35	-19	4,488	-0.42%
2020/09/07	28	31.18	17	30.99	30.15	11	4,454	0.25%
2020/09/03	1	29.85	0	0.00	29.65	1	4,311	0.02%
2020/09/02	0	0.00	10	29.94	29.85	-10	4,308	-0.23%
2020/09/01	3	30.30	1	29.90	30.00	2	4,439	0.05%
2020/08/31	8	29.97	5	30.80	30.55	3	4,486	0.07%
2020/08/28	1	30.30	0	0.00	30.30	1	4,411	0.02%
2020/08/27	6	29.62	137	29.68	28.85	-131	4,311	-3.04%	大賣/鉅額交易
2020/08/26	142	30.46	0	0.00	30.50	142	4,177	3.40%	大買/鉅額交易
2020/08/25	1	29.60	0	0.00	29.35	1	4,073	0.02%
2020/08/20	1	27.00	0	0.00	27.80	1	3,938	0.03%
2020/08/19	1	28.40	0	0.00	28.20	1	3,933	0.03%
2020/08/18	2	27.80	27	27.82	28.30	-25	3,879	-0.64%
2020/08/17	0	0.00	21	27.17	27.25	-21	3,747	-0.56%
2020/08/14	1	25.95	0	0.00	26.20	1	3,585	0.03%
2020/08/13	3	25.90	4	26.18	25.90	-1	3,552	-0.03%
2020/08/12	1	25.60	4	25.45	26.65	-3	3,510	-0.09%
2020/08/11	0	0.00	1	25.80	25.45	-1	3,445	-0.03%
2020/08/10	11	26.48	13	26.03	25.80	-2	3,430	-0.06%
2020/08/07	10	25.55	0	0.00	25.25	10	3,292	0.30%
2020/08/06	10	25.20	0	0.00	25.20	10	3,295	0.30%
2020/08/05	5	24.90	0	0.00	25.15	5	3,275	0.15%
2020/08/04	0	0.00	1	24.85	24.90	-1	3,277	-0.03%
2020/08/03	1	24.80	4	24.95	24.85	-3	3,289	-0.09%
2020/07/31	0	0.00	2	25.00	24.80	-2	3,272	-0.06%
2020/07/30	2	25.15	0	0.00	25.15	2	3,284	0.06%
2020/07/29	10	24.45	0	0.00	24.55	10	3,305	0.30%
2020/07/28	1	23.80	5	24.20	23.80	-4	3,284	-0.12%
2020/07/27	1	24.30	0	0.00	24.30	1	3,272	0.03%
2020/07/24	4	25.63	4	25.70	25.00	0	3,226	0.00%
2020/07/23	7	25.49	33	25.27	26.20	-26	3,079	-0.84%
2020/07/22	13	25.08	58	25.51	24.70	-45	2,912	-1.55%
2020/07/21	0	0.00	21	23.86	23.90	-21	2,614	-0.80%
2020/07/17	1	24.10	2	23.93	23.55	-1	2,601	-0.04%
2020/07/16	0	0.00	5	23.70	23.75	-5	2,556	-0.20%
2020/07/15	53	24.13	10	23.50	23.45	43	2,543	1.69%
2020/07/13	1	23.50	0	0.00	23.35	1	2,475	0.04%
2020/07/10	2	23.50	3	23.68	23.50	-1	2,469	-0.04%
2020/07/09	0	0.00	1	24.40	24.30	-1	2,435	-0.04%
2020/07/08	6	23.96	5	24.30	23.75	1	2,352	0.04%
2020/07/07	7	24.40	5	23.80	23.85	2	2,319	0.09%
2020/07/06	1	23.95	50	24.00	24.00	-49	2,289	-2.14%
2020/07/03	5	23.15	0	0.00	23.05	5	2,209	0.23%
2020/07/02	20	22.70	0	0.00	22.95	20	2,185	0.91%
2020/07/01	1	22.25	0	0.00	22.40	1	2,171	0.05%
2020/06/24	0	0.00	1	22.60	22.50	-1	2,189	-0.05%
2020/06/19	0	0.00	1	22.55	22.80	-1	2,221	-0.05%
2020/06/12	3	21.80	1	21.40	22.05	2	2,240	0.09%
2020/06/11	0	0.00	2	22.30	22.35	-2	2,232	-0.09%
2020/06/09	2	23.20	0	0.00	23.25	2	2,215	0.09%
2020/06/08	37	23.85	72	24.02	23.40	-35	2,204	-1.59%
2020/06/05	9	22.75	4	23.25	24.00	5	2,062	0.24%
2020/06/01	8	21.50	45	21.62	21.55	-37	1,993	-1.86%
2020/05/28	6	21.21	15	21.19	20.95	-9	1,969	-0.46%
2020/05/27	5	20.55	5	20.70	20.70	0	1,917	0.00%
2020/05/26	20	21.28	12	21.03	20.80	8	1,930	0.41%
2020/05/18	0	0.00	5	20.20	20.40	-5	1,827	-0.27%
2020/05/13	2	20.85	31	20.61	20.40	-29	1,831	-1.58%
2020/05/12	0	0.00	20	20.45	20.45	-20	1,829	-1.09%
2020/05/08	1	19.90	12	20.10	20.05	-11	1,833	-0.60%
2020/05/05	0	0.00	4	19.75	20.05	-4	1,956	-0.20%
2020/04/30	0	0.00	143	19.40	19.50	-143	2,231	-6.41%	大賣/鉅額交易
2020/04/27	8	18.60	0	0.00	18.55	8	2,399	0.33%
2020/04/23	5	18.40	0	0.00	18.35	5	2,525	0.20%
2020/04/20	1	18.85	0	0.00	18.90	1	2,686	0.04%
2020/04/17	5	19.51	41	19.26	18.90	-36	2,819	-1.28%
2020/04/15	0	0.00	3	18.60	18.60	-3	2,755	-0.11%
2020/04/14	8	18.40	0	0.00	18.35	8	2,779	0.29%
2020/04/13	0	0.00	9	17.98	18.25	-9	2,806	-0.32%
2020/04/09	0	17.65	2	17.55	17.65	-2	2,819	-0.07%
2020/04/08	2	17.20	0	0.00	17.45	2	2,809	0.07%
2020/04/01	2	16.40	5.3	16.41	16.40	-3.3	2,784	-0.12%
2020/03/30	0	0.00	2	16.20	16.20	-2	2,792	-0.07%
2020/03/25	0	0.00	10	15.28	15.40	-10	2,816	-0.36%
2020/03/24	1	14.70	4	14.74	14.90	-3	2,797	-0.11%
2020/03/23	10	13.65	0	0.00	14.10	10	2,789	0.36%
2020/03/20	0	0.00	10	14.65	14.60	-10	2,780	-0.36%
2020/03/19	1	13.90	3	13.80	13.50	-2	2,762	-0.07%
2020/03/17	45	15.07	26	15.30	15.10	19	2,713	0.70%
2020/03/16	4	16.45	0	0.00	15.85	4	2,692	0.15%
2020/03/13	10	15.90	3	16.12	16.80	7	2,661	0.26%
2020/03/12	9	17.61	8	18.16	17.60	1	2,620	0.04%
2020/03/11	5.1	18.59	0	0.00	18.60	5.1	2,580	0.20%
2020/03/10	3	18.50	3	18.92	19.10	0	2,552	0.00%
2020/03/09	4	19.33	2	19.80	19.05	2	2,522	0.08%
2020/03/06	3	19.83	6	20.00	19.90	-3	2,507	-0.12%
2020/03/05	0	0.00	11	19.71	20.10	-11	2,498	-0.44%
2020/03/03	1	19.80	0	0.00	19.50	1	2,478	0.04%
2020/03/02	8	19.08	1	19.00	19.40	7	2,477	0.28%
2020/02/27	0	0.00	51	19.75	19.70	-51	2,438	-2.09%
2020/02/26	1	20.10	0	0.00	20.20	1	2,394	0.04%
2020/02/24	2	20.05	1	20.10	20.10	1	2,369	0.04%
2020/02/19	0	0.00	1	20.00	20.25	-1	2,357	-0.04%
2020/02/18	1	19.90	0	0.00	20.00	1	2,340	0.04%
2020/02/17	5	20.35	0	0.00	20.35	5	2,308	0.22%
2020/02/13	4	20.55	2	20.68	20.20	2	2,307	0.09%
2020/02/11	1	20.60	2	20.53	20.50	-1	2,283	-0.04%
2020/02/07	17	20.72	7	20.39	20.30	10	2,237	0.45%
2020/02/06	6	21.04	3	21.35	21.10	3	2,171	0.14%
2020/02/05	14	21.41	2	22.65	21.00	12	2,089	0.57%
2020/02/04	0	0.00	20	21.40	22.10	-20	1,860	-1.07%
2020/02/03	0	0.00	10	19.93	20.10	-10	1,745	-0.57%
2020/01/31	4	20.96	0	0.00	20.90	4	1,695	0.24%
2020/01/30	1	20.60	0	0.00	20.90	1	1,642	0.06%
2020/01/20	0	0.00	20	21.28	21.15	-20	1,542	-1.30%
2020/01/17	0	0.00	2	20.05	20.10	-2	1,450	-0.14%
2020/01/16	5	19.60	0	0.00	19.65	5	1,403	0.36%
2020/01/15	51	19.55	0	0.00	19.90	51	1,355	3.76%
2020/01/14	45	19.47	101	19.50	19.45	-56	1,300	-4.31%	大賣/
2020/01/13	51	18.75	1	18.50	19.00	50	1,223	4.09%
2020/01/10	1	18.00	1	18.05	18.00	0	1,122	0.00%
2020/01/07	0	0.00	150	18.19	18.20	-150	1,067	-14.05%	大賣/鉅額交易
2020/01/03	0	0.00	0.2	17.90	18.00	-0.2	1,049	-0.02%
2020/01/02	1	18.00	0	0.00	18.00	1	1,033	0.10%
2019/12/31	0	0.00	2	17.90	17.90	-2	1,022	-0.20%
2019/12/27	1	17.75	1	17.80	17.80	0	1,006	0.00%
2019/12/25	2	17.95	2	17.80	17.80	0	1,007	0.00%
2019/12/24	0	0.00	121	17.82	17.85	-121	987	-12.25%	大賣/鉅額交易
2019/12/20	0	0.00	2	17.30	17.30	-2	955	-0.21%
2019/12/18	0	0.00	1	17.20	17.25	-1	953	-0.10%
2019/12/13	1	17.15	0	0.00	17.20	1	1,058	0.09%
2019/12/09	0	0.00	1	17.35	17.45	-1	1,215	-0.08%
2019/12/06	0	0.00	0.2	17.15	17.25	-0.2	1,210	-0.01%
2019/12/05	1	17.25	0	0.00	17.25	1	1,209	0.08%
2019/11/28	2	17.33	0.1	17.15	17.20	1.9	1,194	0.16%
2019/11/27	0	0.00	1	17.50	17.45	-1	1,195	-0.08%
2019/11/26	1	17.50	3	17.48	17.50	-2	1,195	-0.17%
2019/11/14	0	0.00	1	17.60	17.30	-1	1,286	-0.08%
2019/11/08	0	0.00	2	17.28	17.35	-2	1,251	-0.16%
2019/11/04	0	0.00	1	17.05	17.00	-1	1,264	-0.08%
2019/10/30	0	0.00	1	16.70	16.75	-1	1,291	-0.08%
2019/10/24	1	16.80	0	0.00	16.80	1	1,307	0.08%
2019/10/23	2	16.88	0	0.00	16.85	2	1,359	0.15%
2019/10/21	1	16.80	1	16.80	16.80	0	1,389	0.00%
2019/10/18	1.4	17.29	1	17.15	17.10	0.4	1,388	0.03%
2019/10/15	1	16.85	1	16.80	16.70	0	1,383	0.00%
2019/10/09	2	16.60	0	0.00	16.65	2	1,406	0.14%
2019/10/08	1	17.00	0	0.00	16.90	1	1,394	0.07%
2019/10/07	0	0.00	1	17.05	17.05	-1	1,404	-0.07%
2019/10/04	1	17.10	0	0.00	17.00	1	1,411	0.07%
2019/10/01	0	0.00	1	17.00	17.20	-1	1,448	-0.07%
2019/09/27	4	16.96	0	0.00	16.90	4	1,446	0.28%
2019/09/26	6	17.30	0	0.00	17.20	6	1,458	0.41%
2019/09/25	1	17.30	0	0.00	17.45	1	1,414	0.07%
2019/09/24	1	17.50	0	0.00	17.50	1	1,408	0.07%
2019/09/20	0	0.00	6	17.50	17.65	-6	1,396	-0.43%
2019/09/19	5	17.41	15	17.58	17.45	-10	1,383	-0.72%
2019/09/18	11	18.09	3	18.05	17.90	8	1,341	0.60%
2019/09/17	30	18.01	6	17.98	18.15	24	1,283	1.87%
2019/09/12	1	16.45	0	0.00	16.50	1	1,174	0.09%
2019/09/04	1	16.60	0	0.00	16.60	1	1,199	0.08%
2019/09/03	3	16.83	0	16.95	16.60	3	1,213	0.25%
2019/09/02	0	0.00	0.5	17.90	16.70	-0.5	1,218	-0.04%
2019/08/30	0.1	16.30	1	16.35	16.30	-0.9	1,230	-0.08%
2019/08/26	1	17.05	0	0.00	17.20	1	1,167	0.09%
2019/08/15	0	0.00	1	17.30	17.20	-1	1,212	-0.08%
2019/08/14	3	17.78	0	0.00	17.65	3	1,215	0.25%
2019/08/12	1	17.30	0	0.00	17.35	1	1,257	0.08%
2019/08/07	1	17.55	2	17.58	17.45	-1	1,347	-0.07%
2019/08/06	2	17.25	0	0.00	17.45	2	1,338	0.15%
2019/08/02	0	0.00	1	17.90	17.75	-1	1,341	-0.07%
2019/08/01	0	0.00	1	18.00	18.10	-1	1,322	-0.08%
2019/07/31	2	18.03	0	0.00	18.20	2	1,308	0.15%
2019/07/30	0	0.00	1	18.35	18.15	-1	1,305	-0.08%
2019/07/29	1	18.55	0	0.00	18.40	1	1,305	0.08%
2019/07/25	3	18.73	0	0.00	18.35	3	1,294	0.23%
2019/07/23	10	18.25	2	18.23	18.35	8	1,230	0.65%
2019/07/19	5	17.73	1	17.75	17.70	4	1,227	0.33%
2019/07/18	3	17.50	1	17.50	17.65	2	1,220	0.16%
2019/07/17	1	17.45	0	0.00	17.45	1	1,215	0.08%
2019/07/16	0	0.00	1	17.70	17.60	-1	1,244	-0.08%
2019/07/12	1	17.30	3	17.25	17.35	-2	1,212	-0.16%
2019/07/11	1	17.20	1	17.15	17.20	0	1,192	0.00%
2019/07/08	0	0.00	11	16.99	17.10	-11	1,154	-0.95%
2019/07/04	0	0.00	2	16.70	16.75	-2	1,161	-0.17%
2019/07/03	1	16.50	2	16.48	16.70	-1	1,173	-0.09%
2019/07/01	0	0.00	1	16.35	16.25	-1	1,167	-0.09%
2019/06/27	1	16.20	1	16.20	16.30	0	1,199	0.00%
2019/06/24	1	16.15	0	0.00	16.25	1	1,270	0.08%
2019/06/21	1	16.70	0	0.00	16.20	1	1,267	0.08%
2019/06/20	1	16.70	0	0.00	16.60	1	1,232	0.08%
2019/06/19	1	16.65	0	0.00	16.65	1	1,223	0.08%
2019/06/18	1	16.60	1	16.75	16.55	0	1,220	0.00%
2019/06/13	1	16.80	0	0.00	16.60	1	1,250	0.08%
2019/06/12	0	0.00	1	16.90	16.90	-1	1,239	-0.08%
2019/06/10	1	17.05	1	17.00	17.00	0	1,228	0.00%
2019/06/05	1	16.65	21	16.85	16.95	-20	1,235	-1.62%
2019/06/04	1	16.50	0	0.00	16.45	1	1,209	0.08%
2019/06/03	0	0.00	1	16.55	16.60	-1	1,222	-0.08%
2019/05/31	0	0.00	1	16.65	16.70	-1	1,220	-0.08%
2019/05/28	0	0.00	1	16.40	16.45	-1	1,195	-0.08%
2019/05/22	2	16.43	1	16.90	16.25	1	1,206	0.08%
2019/05/21	2	16.60	1	16.50	16.65	1	1,165	0.09%
2019/05/20	1	16.50	4	16.59	16.65	-3	1,162	-0.26%
2019/05/17	1	16.20	1	16.45	16.15	0	1,114	0.00%
2019/05/16	2	16.35	0	0.00	16.35	2	1,111	0.18%
2019/05/15	20	16.50	1	16.35	16.60	19	1,089	1.74%
2019/05/10	2	15.68	1	15.80	15.60	1	1,059	0.09%
2019/05/08	0	0.00	5	15.75	15.75	-5	1,089	-0.46%
2019/05/07	0	0.00	2	15.65	15.70	-2	1,091	-0.18%
2019/05/03	0	0.00	4	15.85	15.85	-4	1,118	-0.36%
2019/04/26	2	15.48	0	0.00	15.55	2	1,102	0.18%
2019/04/25	0	0.00	2	15.63	15.55	-2	1,093	-0.18%
2019/04/24	1	15.45	0	0.00	15.40	1	1,056	0.10%
2019/04/23	0	0.00	0	15.65	15.60	0	1,057	0.00%
2019/04/22	0	0.00	16	15.52	15.70	-16	1,051	-1.52%
2019/04/19	0	0.00	0	15.20	15.15	0	1,012	0.00%
2019/04/18	1	15.10	0	0.00	15.10	1	1,015	0.10%
2019/04/17	0	0.00	0	15.45	15.35	0	1,011	0.00%
2019/04/16	0	0.00	1	15.25	15.35	-1	1,028	-0.10%
2019/04/12	3	15.10	0	0.00	15.05	3	1,028	0.29%
2019/04/11	7	15.19	0	0.00	15.20	7	1,023	0.68%
2019/04/10	4	15.30	0	0.00	15.35	4	1,033	0.39%
2019/04/09	7	15.35	0	0.00	15.40	7	1,016	0.69%
2019/04/08	0	0.00	2	15.30	15.30	-2	1,005	-0.20%
2019/04/03	0	0.00	1	15.05	15.20	-1	995	-0.10%
2019/04/02	1	15.15	0	0.00	15.10	1	1,011	0.10%
2019/03/28	0	0.00	1	15.25	15.25	-1	1,081	-0.09%
2019/03/27	0	0.00	1	15.10	15.20	-1	1,093	-0.09%
2019/03/26	0	0.00	4	15.00	15.10	-4	1,085	-0.37%
2019/03/25	0	0.00	9	14.77	14.80	-9	1,074	-0.84%
2019/03/22	0	0.00	2	14.85	14.85	-2	1,069	-0.19%
2019/03/21	1	14.80	2	14.78	14.75	-1	1,065	-0.09%
2019/03/19	0	0.00	5	14.90	14.85	-5	1,062	-0.47%
2019/03/18	10	14.65	6	14.60	14.65	4	1,045	0.38%
2019/03/14	0	0.00	5	14.52	14.45	-5	1,020	-0.49%
2019/03/13	1	14.50	0	0.00	14.50	1	1,021	0.10%
2019/03/12	0	0.00	6	14.70	14.60	-6	1,018	-0.59%
2019/03/11	6	14.38	3	14.35	14.50	3	999	0.30%
2019/02/26	5	14.05	0	0.00	14.00	5	1,024	0.49%
2019/02/22	0	0.00	5	14.25	14.20	-5	1,060	-0.47%
2019/02/21	0	0.00	2	14.05	14.15	-2	1,023	-0.20%
2019/02/20	0	0.00	1	14.10	14.05	-1	1,039	-0.10%
2019/02/19	0	0.00	1	14.10	14.05	-1	1,037	-0.10%
2019/02/18	5	13.90	0	0.00	13.90	5	1,032	0.48%
2019/02/15	2	13.95	0	0.00	13.85	2	1,052	0.19%
2019/02/14	0	0.00	1	14.15	14.20	-1	1,046	-0.10%
2019/02/12	5	14.10	5	14.30	14.40	0	1,029	0.00%
2019/01/30	0	0.00	16	13.97	13.85	-16	980	-1.63%
2019/01/25	1	13.50	4	13.49	13.40	-3	941	-0.32%
2019/01/24	0	0.00	2	13.45	13.40	-2	927	-0.22%
2019/01/23	0	0.00	2	13.25	13.30	-2	919	-0.22%
2019/01/22	1	13.05	0	0.00	13.20	1	927	0.11%
2019/01/21	1	13.05	0	0.00	13.05	1	928	0.11%
2019/01/17	2	13.30	0	0.00	13.40	2	940	0.21%
2019/01/16	0	0.00	1	13.45	13.45	-1	948	-0.11%
2019/01/15	0	0.00	2	13.45	13.35	-2	973	-0.21%
2019/01/11	6	13.33	0	0.00	13.25	6	978	0.61%
2019/01/10	0	0.00	6	13.50	13.40	-6	973	-0.62%
2019/01/09	0	0.00	5	13.35	13.40	-5	965	-0.52%
2019/01/08	0	0.00	3	13.32	13.25	-3	954	-0.31%
2019/01/07	0	0.00	1	13.25	13.20	-1	936	-0.11%
2019/01/04	7	12.86	3	13.05	13.05	4	948	0.42%
2019/01/03	2	13.08	1	13.20	13.05	1	970	0.10%
2019/01/02	12	13.30	5	13.27	13.40	7	970	0.72%
2018/12/28	1	13.10	1	13.05	13.15	0	960	0.00%
2018/12/27	0	0.00	2	13.18	13.15	-2	970	-0.21%
2018/12/26	4	13.05	3	13.30	12.95	1	970	0.10%
2018/12/25	11	13.17	0	0.00	13.10	11	992	1.11%
2018/12/24	2	13.88	16	13.96	13.90	-14	979	-1.43%
2018/12/22	6	13.01	12	13.10	13.30	-6	904	-0.66%
2018/12/20	5	12.77	5	12.98	12.55	0	904	0.00%
2018/12/18	5	12.73	0	0.00	12.80	5	938	0.53%
2018/12/14	2	13.00	2	13.00	13.00	0	950	0.00%
2018/12/13	1	13.10	6	13.29	13.15	-5	966	-0.52%
2018/12/12	0	0.00	9	13.19	13.20	-9	1,021	-0.88%
2018/12/11	0	0.00	7	12.83	13.00	-7	1,040	-0.67%
2018/12/10	13	12.54	0	0.00	12.70	13	1,068	1.22%
2018/12/05	4	12.84	0	0.00	12.85	4	1,087	0.37%
2018/12/04	0	0.00	7	13.10	13.00	-7	1,094	-0.64%
2018/12/03	0	0.00	10	13.05	12.95	-10	1,099	-0.91%
2018/11/30	35	12.90	404	12.83	12.85	-369	1,088	-33.90%	大賣/鉅額交易
2018/11/29	1	13.30	1	13.50	13.10	0	1,085	0.00%
2018/11/27	1	13.10	0	0.00	13.10	1	1,061	0.09%
2018/11/26	2	13.30	0	0.00	13.30	2	1,060	0.19%
2018/11/23	0	0.00	2	13.30	13.30	-2	1,060	-0.19%
2018/11/22	2	13.65	2	13.80	13.30	0	1,068	0.00%
2018/11/21	2	13.45	3	13.38	13.60	-1	1,050	-0.10%
2018/11/20	2	12.95	22	12.96	13.00	-20	1,023	-1.95%
2018/11/19	3	12.38	1	12.70	12.80	2	1,028	0.19%
2018/11/16	2	12.95	4	13.09	12.95	-2	1,043	-0.19%
2018/11/14	5	12.84	7	12.97	12.85	-2	1,038	-0.19%
2018/11/13	0	0.00	4	12.40	12.50	-4	1,022	-0.39%
2018/11/09	4	12.25	0	0.00	12.20	4	1,038	0.39%
2018/11/08	2	12.43	0	0.00	12.45	2	1,062	0.19%
2018/11/07	0	0.00	6	12.43	12.60	-6	1,077	-0.56%
2018/11/06	2	12.15	4	12.20	12.05	-2	1,084	-0.18%
2018/11/02	2	12.05	2	12.20	12.05	0	1,123	0.00%
2018/10/31	0	0.00	104	11.87	11.85	-104	1,134	-9.17%	大賣/鉅額交易
2018/10/29	0	0.00	70	11.36	11.60	-70	1,135	-6.17%
2018/10/25	2	11.80	0	0.00	11.65	2	1,140	0.18%
2018/10/23	3	12.72	0	0.00	12.60	3	1,179	0.25%
2018/10/15	20	12.65	0	0.00	12.70	20	1,212	1.65%
2018/10/12	11	12.50	0	0.00	12.85	11	1,393	0.79%
2018/10/11	250	12.62	0	0.00	12.60	250	1,385	18.04%	大買/鉅額交易
2018/10/08	6	14.21	5	14.45	14.15	1	1,380	0.07%
2018/10/05	5	14.20	0	0.00	14.35	5	1,388	0.36%
2018/10/04	15	14.85	0	0.00	14.75	15	1,390	1.08%
2018/10/03	12	15.10	2	15.30	15.10	10	1,408	0.71%
2018/10/02	0	0.00	1	15.15	15.00	-1	1,398	-0.07%
2018/10/01	2	15.18	6	15.33	15.10	-4	1,394	-0.29%
2018/09/28	10	15.00	2	15.15	14.90	8	1,378	0.58%
2018/09/27	0	0.00	1	15.05	15.10	-1	1,395	-0.07%
2018/09/26	2	15.20	6	15.24	15.10	-4	1,396	-0.29%
2018/09/25	2	14.85	5	14.91	14.85	-3	1,398	-0.21%
2018/09/21	1	14.50	0	0.00	14.45	1	1,377	0.07%
2018/09/18	1	14.70	8	14.76	14.50	-7	1,470	-0.48%
2018/09/17	3	14.45	5	14.46	14.50	-2	1,459	-0.14%
2018/09/14	2	14.25	8	14.16	14.25	-6	1,476	-0.41%
2018/09/12	0	0.00	2	14.05	13.90	-2	1,511	-0.13%
2018/09/11	0	0.00	1	13.70	13.70	-1	1,593	-0.06%
2018/09/10	259	13.57	0	0.00	13.45	259	1,795	14.43%	大買/鉅額交易
2018/09/07	149	13.93	0	0.00	13.90	149	1,863	7.99%	大買/鉅額交易
2018/09/06	2	14.23	0	0.00	14.20	2	2,329	0.09%
2018/09/05	1	14.15	7	14.39	14.35	-6	2,629	-0.23%
2018/09/04	30	14.00	2	14.25	14.30	28	2,656	1.05%
2018/09/03	5	14.10	0	0.00	14.10	5	2,707	0.18%
2018/08/31	3	14.10	0	0.00	14.15	3	2,823	0.11%
2018/08/30	5	14.25	3	14.23	14.20	2	2,852	0.07%
2018/08/29	0	0.00	8	14.31	14.35	-8	2,884	-0.28%
2018/08/28	56	14.00	2	14.05	13.95	54	2,905	1.86%
2018/08/27	27	13.91	2	14.15	14.05	25	2,992	0.84%
2018/08/24	121	14.05	0	0.00	13.95	121	3,029	3.99%	大買/鉅額交易
2018/08/23	0	0.00	10	14.04	14.15	-10	3,097	-0.32%
2018/08/22	33	13.50	2	13.50	13.50	31	3,156	0.98%
2018/08/21	146	13.44	4	13.56	13.60	142	3,211	4.42%	大買/鉅額交易
2018/08/20	50	13.30	0	0.00	13.35	50	3,229	1.55%
2018/08/17	3	13.38	1	13.25	13.25	2	3,252	0.06%
2018/08/16	4	13.29	0	0.00	13.25	4	3,300	0.12%
2018/08/15	3	13.57	1	13.40	13.25	2	3,314	0.06%
2018/08/14	0	0.00	1	14.00	14.10	-1	3,319	-0.03%
2018/08/13	56	14.08	0	0.00	13.95	56	3,354	1.67%
2018/08/10	1	14.90	1	14.80	14.80	0	3,375	0.00%
2018/08/09	2	15.03	0	0.00	15.10	2	3,366	0.06%
2018/08/08	0	0.00	2	15.20	15.20	-2	3,395	-0.06%
2018/08/07	6	15.08	0	0.00	14.95	6	3,574	0.17%
2018/08/06	0	0.00	6	15.60	15.55	-6	3,601	-0.17%
2018/08/03	0	0.00	2	15.35	15.35	-2	3,723	-0.05%
2018/08/02	16	15.51	0	0.00	15.25	16	3,818	0.42%
2018/08/01	2	15.75	0	0.00	15.60	2	4,007	0.05%
2018/07/31	0	0.00	1	15.85	15.85	-1	4,037	-0.02%
2018/07/30	1	15.75	8	15.91	15.65	-7	4,069	-0.17%
2018/07/27	1	15.30	1	15.30	15.45	0	4,079	0.00%
2018/07/26	3	15.27	0	0.00	15.25	3	4,152	0.07%
2018/07/25	0	0.00	2	15.28	15.45	-2	4,260	-0.05%
2018/07/24	0	0.00	9	15.05	15.00	-9	4,329	-0.21%
2018/07/20	0	0.00	13	14.92	15.05	-13	4,617	-0.28%
2018/07/19	4	15.20	0	0.00	15.10	4	4,729	0.08%
2018/07/18	1	15.00	0	0.00	15.05	1	4,584	0.02%
2018/07/17	8	15.16	0	0.00	15.10	8	4,610	0.17%
2018/07/16	1	15.20	3	15.15	15.30	-2	4,649	-0.04%
2018/07/13	0	0.00	2	14.80	15.10	-2	4,696	-0.04%
2018/07/11	52	14.42	6	14.55	14.45	46	4,803	0.96%
2018/07/10	2	14.58	1	14.55	14.65	1	4,951	0.02%
2018/07/09	0	0.00	3	15.00	14.95	-3	5,063	-0.06%
2018/07/06	102	14.69	0	0.00	14.75	102	5,146	1.98%	大買/鉅額交易
2018/07/05	2	15.05	0	0.00	14.95	2	5,299	0.04%
2018/07/02	5	15.80	0	0.00	15.65	5	7,237	0.07%
2018/06/28	3	16.18	3	16.20	16.20	0	7,549	0.00%
2018/06/27	3	16.13	3	16.27	16.00	0	7,643	0.00%
2018/06/26	0	0.00	1	15.85	15.80	-1	7,791	-0.01%
2018/06/25	3	16.27	1	16.15	16.00	2	7,764	0.03%
2018/06/22	14	16.57	500.1	16.76	16.60	-486.1	7,797	-6.23%	大賣/鉅額交易
2018/06/21	0	0.00	6	17.10	17.20	-6	7,764	-0.08%
2018/06/20	1.1	17.24	6	16.95	17.10	-4.9	7,758	-0.06%
2018/06/19	43	17.75	13	18.19	17.60	30	7,668	0.39%
2018/06/15	3	17.27	2	17.48	17.15	1	7,488	0.01%
2018/06/14	583	18.61	24	17.68	17.45	559	7,444	7.51%	大買/鉅額交易
2018/06/13	3	17.62	5	17.52	17.80	-2	6,981	-0.03%
2018/06/12	4	16.11	0	0.00	16.20	4	6,764	0.06%
2018/06/11	6	16.11	4	16.24	16.30	2	6,728	0.03%
2018/06/08	1	16.05	1	16.15	16.05	0	6,670	0.00%
2018/06/06	2	15.85	2	16.10	15.85	0	6,539	0.00%
2018/06/05	5	15.91	0	0.00	15.90	5	6,507	0.08%
2018/06/04	1	16.00	12	16.10	15.90	-11	6,479	-0.17%
2018/06/01	0	0.00	3	16.12	15.90	-3	6,391	-0.05%
2018/05/31	1	15.90	21	15.95	15.80	-20	6,356	-0.31%
2018/05/30	320	15.75	4	15.88	16.25	316	6,285	5.03%	大買/鉅額交易
2018/05/29	60	15.56	0	0.00	15.40	60	6,194	0.97%
2018/05/28	1	15.25	0	0.00	15.30	1	6,143	0.02%
2018/05/25	1	15.35	1	15.40	15.60	0	6,129	0.00%
2018/05/24	9	15.70	4	15.66	15.70	5	6,107	0.08%
2018/05/23	1	15.40	0	0.00	15.20	1	6,070	0.02%
2018/05/22	0	0.00	2	16.00	15.50	-2	6,055	-0.03%
2018/05/17	1	16.20	0	0.00	16.15	1	5,950	0.02%
2018/05/16	0	0.00	2	16.45	16.30	-2	5,964	-0.03%
2018/05/15	5	16.87	3	17.00	16.50	2	5,978	0.03%
2018/05/14	0	0.00	3	16.22	16.30	-3	5,820	-0.05%
2018/05/11	6	16.40	6	16.78	16.35	0	5,777	0.00%
2018/05/10	4	15.79	3	15.68	15.70	1	5,632	0.02%
2018/05/09	0	0.00	9	16.14	16.35	-9	5,533	-0.16%
2018/05/07	3	14.75	0	0.00	15.05	3	5,313	0.06%
2018/05/04	1	14.85	0	0.00	14.60	1	5,280	0.02%
2018/05/03	4	14.75	7	14.66	15.05	-3	5,224	-0.06%
2018/05/02	3	15.98	2	15.18	15.05	1	5,146	0.02%
2018/04/30	4	16.70	1	17.25	16.65	3	5,063	0.06%
2018/04/27	100	16.00	0	0.00	16.65	100	4,998	2.00%
2018/04/26	6	17.25	1	17.80	16.25	5	4,934	0.10%
2018/04/25	0	0.00	9	17.48	17.90	-9	4,748	-0.19%
2018/04/23	1	16.90	1	17.35	17.10	0	4,673	0.00%
2018/04/20	10	17.38	3	17.75	17.25	7	4,666	0.15%
2018/04/19	6	17.33	8	17.50	17.35	-2	4,641	-0.04%
2018/04/18	13	17.28	4	17.44	17.25	9	4,594	0.20%
2018/04/17	6	17.00	102	17.00	17.05	-96	4,689	-2.05%	大賣/
2018/04/16	5	17.43	303	17.42	17.55	-298	4,615	-6.46%	大賣/鉅額交易
2018/04/13	4	17.00	1	15.75	16.00	3	4,468	0.07%
2018/04/12	3	17.22	1	17.10	17.20	2	4,368	0.05%
2018/04/11	3	17.92	14	17.52	17.95	-11	4,538	-0.24%
2018/04/10	30	18.91	430	19.93	17.55	-400	4,377	-9.14%	大賣/鉅額交易
2018/04/09	0	0.00	14	18.09	18.30	-14	3,337	-0.42%
2018/04/03	15	15.94	266	15.94	16.65	-251	3,038	-8.26%	大賣/鉅額交易
2018/04/02	5	15.15	205	15.15	15.15	-200	2,419	-8.27%	大賣/鉅額交易
2018/03/31	1	13.20	15	12.70	13.80	-14	2,368	-0.59%
2018/03/30	30	12.66	24	12.60	12.55	6	2,124	0.28%
2018/03/29	100	12.28	5	12.35	12.50	95	2,110	4.50%
2018/03/28	26	11.97	24	11.94	12.00	2	1,958	0.10%
2018/03/27	3	12.05	2	11.98	12.05	1	1,944	0.05%
2018/03/26	1	11.60	0	0.00	11.55	1	1,883	0.05%
2018/03/23	10	11.25	10	11.55	11.55	0	1,936	0.00%
2018/03/19	5	11.70	4	11.68	11.70	1	1,859	0.05%
2018/03/16	6	11.73	11	11.75	11.65	-5	1,858	-0.27%
2018/03/15	0	0.00	5	11.15	11.15	-5	1,787	-0.28%
2018/03/13	33	11.20	33	11.20	11.15	0	1,930	0.00%
2018/03/09	0	0.00	2	11.00	11.00	-2	1,940	-0.10%
2018/03/05	0	0.00	5	11.00	10.90	-5	2,281	-0.22%
2018/03/01	5	11.10	0	0.00	11.10	5	2,375	0.21%
2018/02/27	0	0.00	21	11.15	11.10	-21	2,439	-0.86%
2018/02/26	20	11.15	6	11.13	11.25	14	2,433	0.58%
2018/02/09	10	10.70	0	0.00	10.95	10	2,417	0.41%
2018/02/08	23	11.00	10	11.05	11.05	13	2,412	0.54%
2018/02/07	10	11.05	0	0.00	10.80	10	2,378	0.42%
2018/02/06	0	0.00	10	11.15	10.70	-10	2,341	-0.43%
2018/02/02	0	0.00	20	11.80	11.80	-20	2,315	-0.86%
2018/01/25	0	0.00	1	12.15	12.15	-1	2,349	-0.04%
2018/01/19	0	0.00	5	12.20	12.15	-5	2,263	-0.22%
2018/01/18	6	12.34	0	0.00	12.25	6	2,252	0.27%
2018/01/16	30	12.50	5	12.35	12.30	25	2,185	1.14%
2018/01/12	0	0.00	2	12.35	12.35	-2	2,184	-0.09%
2018/01/11	10	12.50	3	12.80	12.25	7	2,334	0.30%
2018/01/10	0	0.00	5	12.30	12.35	-5	2,192	-0.23%
2018/01/09	0	0.00	7	12.34	12.30	-7	2,213	-0.32%
2018/01/08	0	0.00	5	12.20	12.20	-5	2,192	-0.23%
2018/01/05	15	12.32	13	12.50	12.30	2	2,172	0.09%
2018/01/04	0	0.00	5	11.90	11.90	-5	1,939	-0.26%
2018/01/03	10	12.00	10	11.90	11.90	0	1,999	0.00%
2018/01/02	10	11.85	0	0.00	12.00	10	1,978	0.51%