亞力 (1514)-元大-草屯券商分點個股進出

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)

股價
165.0
漲跌
▼10.0
漲幅
-5.71%
成交量
6,359張
產業
上市電機機械類股
468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-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/04/19	11.4	164.90	4	170.00	165.00	7.4	32,066	0.02%
2024/04/18	5.4	175.72	28.3	173.37	175.00	-23	32,299	-0.07%
2024/04/17	1.2	178.50	19.2	177.67	181.50	-18	32,508	-0.06%
2024/04/16	6.1	162.54	12.2	162.46	167.50	-6.1	32,805	-0.02%
2024/04/15	164	174.94	128.1	174.98	175.00	35.9	32,993	0.11%	大買/大賣/
2024/04/12	169.2	159.14	262.2	164.01	168.00	-93	31,516	-0.30%	大買/大賣/
2024/04/11	276.2	149.28	167.7	148.34	153.00	108.5	30,044	0.36%	大買/大賣/鉅額交易
2024/04/10	228.5	134.50	238.3	137.34	140.50	-9.8	28,650	-0.03%	大買/大賣/
2024/04/09	143	121.95	197.1	126.30	128.00	-54.1	27,254	-0.20%	大買/大賣/
2024/04/08	27.1	112.81	68.6	114.94	116.50	-41.5	27,036	-0.15%
2024/04/03	6.1	106.50	5.1	106.70	106.00	1	27,170	0.00%
2024/04/02	23.1	108.54	5.2	109.41	108.50	17.9	28,124	0.06%
2024/04/01	7.2	110.28	7.2	110.70	109.00	0	28,091	0.00%
2024/03/29	6	109.50	19.2	109.71	110.00	-13.2	28,113	-0.05%
2024/03/28	22.1	109.68	126	109.68	109.50	-103.9	28,310	-0.37%	大賣/鉅額交易
2024/03/27	138.9	113.25	40.1	110.59	111.00	98.8	28,193	0.35%	大買/
2024/03/26	153.4	116.66	158.1	117.39	114.00	-4.7	27,843	-0.02%	大買/大賣/
2024/03/25	52.3	115.70	33.3	115.21	114.50	19	27,172	0.07%
2024/03/22	61	112.57	50	112.59	112.50	11	27,058	0.04%
2024/03/21	47.2	113.54	57.3	113.94	113.50	-10.1	27,000	-0.04%
2024/03/20	14	109.21	31	109.26	109.00	-17	27,112	-0.06%
2024/03/19	23.2	111.14	28	111.55	111.50	-4.8	27,357	-0.02%
2024/03/18	49.1	109.91	47.1	109.71	111.50	2	27,463	0.01%
2024/03/15	33.2	105.62	29	106.64	107.00	4.2	27,651	0.02%
2024/03/14	89	105.48	81.3	105.85	106.50	7.8	28,073	0.03%
2024/03/13	86.2	108.05	56	108.54	105.00	30.2	28,848	0.10%
2024/03/12	48.2	106.42	64.1	107.06	104.50	-15.9	29,062	-0.05%
2024/03/11	30.1	105.94	10	107.00	104.00	20.1	29,793	0.07%
2024/03/08	28.1	110.21	34.7	109.24	107.50	-6.6	30,555	-0.02%
2024/03/07	34.1	114.22	19.5	114.49	113.50	14.6	30,655	0.05%
2024/03/06	47	117.49	73	117.62	118.00	-26	30,555	-0.09%
2024/03/05	98	114.11	126.1	114.69	117.00	-28	30,628	-0.09%	大賣/
2024/03/04	122	110.18	73.1	110.99	107.50	48.9	29,768	0.16%	大買/
2024/03/01	109	103.10	96.2	103.58	106.50	12.8	29,529	0.04%	大買/
2024/02/29	104.1	95.90	221.8	96.74	100.00	-117.7	29,253	-0.40%	大買/大賣/鉅額交易
2024/02/27	123.7	93.06	86.4	93.15	91.00	37.3	28,951	0.13%	大買/
2024/02/26	354.9	94.79	364.5	94.78	94.40	-9.6	28,301	-0.03%	大買/大賣/
2024/02/23	155.3	90.09	308.5	88.90	89.50	-153.3	26,964	-0.57%	大買/大賣/鉅額交易
2024/02/22	239.1	86.59	84	87.19	85.80	155.1	26,010	0.60%	大買/鉅額交易
2024/02/21	106.2	87.11	150	87.58	87.00	-43.8	25,586	-0.17%	大買/大賣/
2024/02/20	31.1	83.47	26	82.91	83.30	5.1	24,980	0.02%
2024/02/19	175.4	87.14	122.8	87.00	84.80	52.6	24,808	0.21%	大買/大賣/
2024/02/16	72	83.98	74	84.70	84.50	-2	24,408	-0.01%
2024/02/15	24	80.56	29	80.91	82.20	-5	24,112	-0.02%
2024/02/05	17.1	81.19	18	81.62	81.30	-0.9	23,871	0.00%
2024/02/02	113.2	84.70	81	84.76	82.00	32.2	23,806	0.14%	大買/
2024/02/01	14	84.63	24	85.28	86.20	-10	23,591	-0.04%
2024/01/31	34.1	84.89	47.1	85.60	84.00	-13	23,461	-0.06%
2024/01/30	19	85.22	40	85.62	85.00	-21	23,319	-0.09%
2024/01/29	18	84.29	44	84.63	85.10	-26	23,182	-0.11%
2024/01/26	57	83.14	18	83.22	83.00	39	23,055	0.17%
2024/01/25	23.3	82.92	22	82.82	82.40	1.3	22,956	0.01%
2024/01/24	58.6	85.18	21.2	84.97	84.20	37.4	22,831	0.16%
2024/01/23	119.2	86.11	131.7	86.28	85.70	-12.6	22,617	-0.06%	大買/大賣/
2024/01/22	31.1	82.37	74.7	83.10	84.60	-43.6	22,100	-0.20%
2024/01/19	60.2	82.17	12.1	82.27	80.00	48.1	21,788	0.22%
2024/01/18	20	81.97	33.1	82.06	82.40	-13.1	21,630	-0.06%
2024/01/17	33.1	81.66	35.1	82.27	81.80	-2	21,613	-0.01%
2024/01/16	27	81.32	13	81.09	82.00	14	21,512	0.07%
2024/01/15	92	83.39	82.1	83.73	82.60	9.9	21,351	0.05%
2024/01/12	87.1	81.94	103	82.05	81.00	-16	20,678	-0.08%	大賣/
2024/01/11	49.6	80.96	20	81.10	80.50	29.6	20,368	0.15%
2024/01/10	19	80.48	33.2	81.50	81.70	-14.2	20,080	-0.07%
2024/01/09	122	81.58	125	81.60	81.10	-3	19,698	-0.02%	大買/大賣/
2024/01/08	30	79.87	49	79.85	80.30	-19	19,331	-0.10%
2024/01/05	23.5	79.07	19.4	79.78	78.20	4.1	19,126	0.02%
2024/01/04	93.2	79.82	73	80.10	79.80	20.2	18,977	0.11%
2024/01/03	52.6	78.70	64	78.86	79.50	-11.4	18,645	-0.06%
2024/01/02	66	77.19	77.2	76.89	77.70	-11.1	18,388	-0.06%
2023/12/29	77.2	76.69	91.1	75.69	75.10	-14	18,132	-0.08%
2023/12/28	237.4	81.76	226	81.35	80.60	11.4	17,748	0.06%	大買/大賣/
2023/12/27	24	78.41	4	77.98	77.70	20	17,095	0.12%
2023/12/26	3	78.83	11	78.77	78.00	-8	17,127	-0.05%
2023/12/25	42.9	81.02	19	81.64	78.90	23.9	17,030	0.14%
2023/12/22	23.3	81.16	16	80.76	79.90	7.3	16,737	0.04%
2023/12/21	6.3	80.81	5	81.04	80.20	1.3	16,649	0.01%
2023/12/20	4	82.23	5	82.34	82.20	-1	16,570	-0.01%
2023/12/19	32.1	83.24	32.1	81.62	82.00	0	16,475	0.00%
2023/12/18	14.1	84.99	15	86.03	83.90	-0.9	16,238	-0.01%
2023/12/15	46.1	89.24	36.1	88.84	87.20	10	15,951	0.06%
2023/12/14	50	89.02	54.5	89.19	89.00	-4.5	15,522	-0.03%
2023/12/13	26	89.22	31	88.91	88.00	-5	15,065	-0.03%
2023/12/12	196	90.24	185.1	90.04	88.60	10.9	14,634	0.07%	大買/大賣/
2023/12/11	137.1	88.05	81	86.92	88.50	56.1	13,864	0.40%	大買/
2023/12/08	166.1	88.47	155.4	88.62	87.60	10.7	12,916	0.08%	大買/大賣/
2023/12/07	102.3	83.30	150.4	83.88	85.00	-48.2	11,575	-0.42%	大買/大賣/
2023/12/06	139	79.80	110	79.31	78.70	29	10,420	0.28%	大買/大賣/
2023/12/05	136.1	73.30	190.1	74.09	77.50	-54	9,017	-0.60%	大買/大賣/
2023/12/04	84	70.46	54.3	70.42	70.50	29.7	7,984	0.37%
2023/12/01	33	67.72	38.5	67.61	67.40	-5.5	7,455	-0.07%
2023/11/30	46.1	66.84	59	67.22	68.00	-12.9	7,184	-0.18%
2023/11/29	13.8	63.05	10	63.51	62.90	3.8	6,550	0.06%
2023/11/28	52.1	64.10	39	64.11	64.50	13.1	6,398	0.21%
2023/11/27	137	62.65	141.1	62.70	64.10	-4.1	5,882	-0.07%	大買/大賣/
2023/11/24	92.2	58.33	111.6	59.25	60.60	-19.5	4,763	-0.41%	大賣/
2023/11/22	3	55.23	2	55.34	54.90	1	4,062	0.02%
2023/11/21	1	55.70	2.3	55.53	55.40	-1.3	4,066	-0.03%
2023/11/20	0	0.00	1	55.10	55.70	-1	4,095	-0.02%
2023/11/17	3	56.50	3	56.37	55.80	0	4,099	0.00%
2023/11/16	7	56.57	13	56.30	56.70	-6	4,096	-0.15%
2023/11/15	5.7	55.81	4	56.03	55.60	1.7	4,065	0.04%
2023/11/14	2	55.65	10	55.82	55.40	-8	4,069	-0.20%
2023/11/13	4	55.18	5.1	55.54	55.60	-1.1	4,080	-0.03%
2023/11/10	2.3	55.28	9	55.62	55.40	-6.7	4,071	-0.16%
2023/11/09	13.1	55.38	44	55.25	55.10	-30.9	4,022	-0.77%
2023/11/08	13	54.23	6	54.18	53.40	7	3,898	0.18%
2023/11/07	9	54.32	14.1	54.44	54.50	-5.1	3,883	-0.13%
2023/11/06	1	53.30	24	53.49	53.30	-23	3,902	-0.59%
2023/11/03	18	51.67	25	51.93	52.20	-7	3,995	-0.18%
2023/11/02	8	50.60	0	0.00	50.60	8	4,002	0.20%
2023/11/01	2	49.90	0	0.00	49.95	2	4,026	0.05%
2023/10/31	1	52.30	1	51.80	50.80	0	4,050	0.00%
2023/10/30	0	0.00	1.1	53.28	52.90	-1.1	4,110	-0.03%
2023/10/27	5	52.78	8	52.83	53.00	-3	4,188	-0.07%
2023/10/26	8	53.33	11	54.10	53.00	-3	4,263	-0.07%
2023/10/25	15.5	54.14	38	54.32	53.70	-22.5	4,268	-0.53%
2023/10/24	7	51.60	26	51.63	52.90	-19	4,206	-0.45%
2023/10/23	9	49.44	20	50.62	50.70	-11	4,260	-0.26%
2023/10/20	9	48.05	5	47.95	48.40	4	4,385	0.09%
2023/10/19	10	49.11	1	50.10	49.00	9	4,542	0.20%
2023/10/18	15	49.94	1	50.00	49.80	14	4,883	0.29%
2023/10/17	13	51.49	2.8	51.34	50.70	10.2	5,207	0.20%
2023/10/16	14.1	53.05	0	53.20	52.70	14.1	5,489	0.26%
2023/10/13	4.4	54.27	2	54.40	54.40	2.4	6,309	0.04%
2023/10/12	4	55.13	1	55.20	54.80	3	7,056	0.04%
2023/10/11	69	57.50	11	55.70	55.70	58	7,266	0.80%
2023/10/06	1	57.10	7	57.16	56.80	-6	7,319	-0.08%
2023/10/05	17	57.20	17.1	57.28	57.40	-0.1	7,481	0.00%
2023/10/04	26	56.61	21.1	56.67	57.10	4.9	7,459	0.07%
2023/10/03	42.3	56.65	31	56.43	55.70	11.3	7,425	0.15%
2023/10/02	14	54.27	21.9	53.81	54.40	-7.9	7,264	-0.11%
2023/09/28	1	52.40	0	0.00	51.80	1	7,254	0.01%
2023/09/27	4	51.83	6	52.23	52.30	-2	7,335	-0.03%
2023/09/26	4	51.80	4	52.18	51.50	0	7,585	0.00%
2023/09/25	2	52.20	4	52.20	52.10	-2	7,876	-0.03%
2023/09/22	8	51.65	8	51.46	52.00	0	8,144	0.00%
2023/09/21	4	50.65	7	50.94	50.50	-3	8,210	-0.04%
2023/09/20	8	52.55	5.2	52.71	52.60	2.8	8,238	0.03%
2023/09/19	30	52.85	90	51.76	53.80	-60	8,529	-0.70%
2023/09/18	8.1	49.52	10	50.24	49.90	-1.9	8,578	-0.02%
2023/09/15	14.3	49.22	12	49.22	50.00	2.3	8,822	0.03%
2023/09/14	7.1	48.44	8	48.49	48.70	-1	9,046	-0.01%
2023/09/13	1.2	47.85	1	48.10	47.85	0.2	9,238	0.00%
2023/09/12	2	47.85	0	0.00	47.65	2	9,800	0.02%
2023/09/11	1	48.95	1	48.00	47.50	0	10,085	0.00%
2023/09/08	12	48.63	12	49.16	48.50	0	10,132	0.00%
2023/09/06	5	49.17	5	49.23	49.00	0	10,305	0.00%
2023/09/05	7	50.06	4	49.76	49.50	3	10,424	0.03%
2023/09/04	5	48.51	12	49.10	49.10	-7	10,602	-0.07%
2023/09/01	16.1	50.52	14	50.40	49.20	2.1	10,774	0.02%
2023/08/31	0	50.55	0	0.00	50.60	0	11,101	0.00%
2023/08/30	2	50.65	7	50.64	50.80	-5	12,089	-0.04%
2023/08/29	1	50.80	0	0.00	50.80	1	12,465	0.01%
2023/08/28	11	52.62	2	51.30	51.30	9	12,620	0.07%
2023/08/25	4	54.50	5	54.26	54.10	-1	12,783	-0.01%
2023/08/24	3	54.47	4.1	55.20	54.50	-1.1	12,829	-0.01%
2023/08/23	5	54.78	1	54.90	54.70	4	12,902	0.03%
2023/08/22	7	55.70	0	0.00	55.70	7	12,998	0.05%
2023/08/21	8	56.88	10	56.72	56.60	-2	13,131	-0.02%
2023/08/18	3	56.80	2	57.25	56.00	1	13,234	0.01%
2023/08/17	0	0.00	3	56.37	57.30	-3	13,551	-0.02%
2023/08/16	0	0.00	1	55.00	55.80	-1	14,146	-0.01%
2023/08/15	3	55.43	4	55.38	55.90	-1	14,402	-0.01%
2023/08/14	3	54.40	4.3	54.51	54.20	-1.3	14,729	-0.01%
2023/08/11	9.1	56.45	15	57.09	55.70	-5.9	14,735	-0.04%
2023/08/10	8	56.08	6	56.00	55.30	2	14,734	0.01%
2023/08/09	20	58.33	14	58.26	58.00	6	14,792	0.04%
2023/08/08	7	60.73	18	61.03	60.50	-11	14,857	-0.07%
2023/08/07	8	60.59	8	60.86	61.20	0	15,089	0.00%
2023/08/04	2.4	59.94	27	60.83	61.30	-24.6	15,222	-0.16%
2023/08/02	9	61.16	11	61.45	60.20	-2	15,459	-0.01%
2023/08/01	22	61.24	28	61.37	61.40	-6	15,799	-0.04%
2023/07/31	45.1	63.13	44	63.87	62.10	1.1	15,829	0.01%
2023/07/28	33.3	62.54	9	62.49	62.90	24.3	15,998	0.15%
2023/07/27	5	63.36	15	63.53	63.40	-10	16,521	-0.06%
2023/07/26	11.5	63.48	7	62.63	62.80	4.5	16,998	0.03%
2023/07/25	28	64.57	20	64.56	64.50	8	16,960	0.05%
2023/07/24	26.1	63.93	37.1	64.77	63.00	-11	16,856	-0.07%
2023/07/21	45	64.31	14.5	64.30	64.60	30.5	16,744	0.18%
2023/07/20	15.1	60.13	47.1	61.28	63.40	-32	16,498	-0.19%
2023/07/19	82.1	59.18	22.2	58.21	58.50	60	16,296	0.37%
2023/07/18	139.2	69.97	131.2	64.46	62.40	8	16,134	0.05%	大買/大賣/
2023/07/17	39	66.97	85.5	67.67	68.90	-46.5	15,418	-0.30%
2023/07/14	28.3	62.00	40.1	62.15	62.70	-11.8	14,862	-0.08%
2023/07/13	23.2	60.58	9	60.54	60.40	14.2	14,872	0.10%
2023/07/12	40.2	62.36	54	62.30	61.20	-13.8	15,249	-0.09%
2023/07/11	32	62.06	10	62.31	61.60	22	15,771	0.14%
2023/07/10	72	62.03	48.1	62.53	62.40	23.9	16,466	0.15%
2023/07/07	26	60.74	23	60.06	60.70	3	16,973	0.02%
2023/07/06	26.1	60.97	14	61.26	60.80	12.1	17,213	0.07%
2023/07/05	20	62.04	23	62.49	61.40	-3	17,324	-0.02%
2023/07/04	19.3	62.95	25	63.54	62.50	-5.7	17,348	-0.03%
2023/07/03	39	63.70	14	63.38	63.20	25	17,082	0.15%
2023/06/30	16.1	62.00	78	62.36	62.40	-61.9	16,784	-0.37%
2023/06/29	23	59.67	36	59.99	60.80	-13	16,520	-0.08%
2023/06/28	14	59.18	11	59.05	58.50	3	16,407	0.02%
2023/06/27	54	59.70	43.1	61.41	58.60	10.9	16,354	0.07%
2023/06/26	57	61.84	19.2	61.87	61.10	37.8	16,020	0.24%
2023/06/21	34	60.81	33	61.28	61.40	1	15,779	0.01%
2023/06/20	39	59.94	23	60.57	61.10	16	15,535	0.10%
2023/06/19	24	60.10	10	59.98	59.50	14	15,352	0.09%
2023/06/16	48	60.55	56	60.47	60.20	-8	15,297	-0.05%
2023/06/15	36	57.59	26	56.92	58.20	10	14,851	0.07%
2023/06/14	7.1	55.55	4	56.15	55.00	3.1	14,607	0.02%
2023/06/13	14	55.91	8	56.13	55.70	6	14,664	0.04%
2023/06/12	6	55.63	18.2	55.90	55.60	-12.2	14,697	-0.08%
2023/06/09	14	56.96	12	56.58	57.10	2	14,631	0.01%
2023/06/08	26	58.21	19	57.85	57.60	7	14,581	0.05%
2023/06/07	29	58.06	15	58.07	58.20	14	14,476	0.10%
2023/06/06	43	58.38	11.9	58.93	57.30	31.2	14,442	0.22%
2023/06/05	65	60.85	50	60.78	59.70	15	14,455	0.10%
2023/06/02	10	56.11	46	57.87	58.40	-36	13,721	-0.26%
2023/06/01	18	52.72	16	52.89	53.10	2	13,461	0.01%
2023/05/31	28.1	52.29	30	52.23	52.50	-1.9	13,456	-0.01%
2023/05/30	0	0.00	3	51.97	51.10	-3	13,338	-0.02%
2023/05/29	6	51.22	13	51.72	51.60	-7	13,364	-0.05%
2023/05/26	15	50.36	20	50.13	50.30	-5	13,454	-0.04%
2023/05/25	10	51.66	4	52.08	51.20	6	13,852	0.04%
2023/05/24	14	51.76	6	51.87	52.10	8	14,384	0.06%
2023/05/23	52	52.62	30	52.25	52.40	22	14,468	0.15%
2023/05/22	65	52.70	119.1	52.99	53.10	-54.1	14,228	-0.38%	大賣/
2023/05/19	43	50.84	48.1	50.66	49.85	-5.1	13,688	-0.04%
2023/05/18	27	50.23	101.9	50.77	50.80	-74.9	13,451	-0.56%	大賣/
2023/05/17	1	48.00	7	48.26	48.30	-6	13,261	-0.05%
2023/05/16	2	47.60	7	47.62	47.75	-5	13,247	-0.04%
2023/05/15	24.1	47.49	15	48.01	46.85	9.1	13,196	0.07%
2023/05/12	106.1	49.16	15	48.95	48.35	91.1	13,092	0.70%	大買/
2023/05/11	106.1	49.16	15	48.95	47.80	91.1	12,933	0.70%	大買/
2023/05/10	10	50.42	14	50.06	50.30	-4	12,704	-0.03%
2023/05/09	35.2	50.29	20	50.49	49.65	15.2	12,547	0.12%
2023/05/08	56	51.37	94	51.41	51.40	-38	12,278	-0.31%
2023/05/05	13.2	48.86	11	49.11	49.30	2.2	11,874	0.02%
2023/05/04	42.3	48.51	39	48.57	48.95	3.3	11,836	0.03%
2023/05/03	76.1	50.01	4	51.45	48.60	72.1	11,657	0.62%
2023/05/02	24.2	51.67	40	52.21	53.40	-15.9	11,211	-0.14%
2023/04/28	3	48.22	7	48.59	48.60	-4	10,771	-0.04%
2023/04/27	13.3	47.27	7	47.74	47.75	6.3	10,783	0.06%
2023/04/26	7.1	47.45	6.1	47.71	47.80	1	10,769	0.01%
2023/04/25	15.2	48.09	35	47.92	48.15	-19.8	10,729	-0.18%
2023/04/24	10	49.18	11	49.31	49.10	-1	10,656	-0.01%
2023/04/21	28	48.41	9	48.95	48.10	19	10,559	0.18%
2023/04/20	12	50.24	8	51.27	50.00	4	10,505	0.04%
2023/04/19	29	51.11	10	52.32	51.10	19	10,450	0.18%
2023/04/18	24	51.45	45	51.57	50.50	-21	10,268	-0.20%
2023/04/17	67	52.48	31	52.53	51.50	36	10,079	0.36%
2023/04/14	70	50.82	47.3	50.66	50.70	22.7	9,822	0.23%
2023/04/13	110	48.50	68.3	49.73	50.80	41.7	9,202	0.45%	大買/
2023/04/12	59	44.54	54.2	45.40	46.20	4.8	8,361	0.06%
2023/04/11	30	42.19	32.7	42.22	42.00	-2.7	7,681	-0.04%
2023/04/10	16	40.12	54	40.20	40.20	-38	7,238	-0.52%
2023/04/07	8	39.56	7	39.68	39.85	1	7,029	0.01%
2023/04/06	2	37.92	0	0.00	38.35	2	6,896	0.03%
2023/03/31	5	38.08	0	0.00	38.05	5	6,876	0.07%
2023/03/30	1.1	38.31	0	0.00	38.55	1.1	6,863	0.02%
2023/03/29	1	38.20	58	38.71	38.20	-57	6,863	-0.83%
2023/03/28	1.9	38.31	0	0.00	38.30	1.9	6,886	0.03%
2023/03/27	1	39.60	0	0.00	39.05	1	6,861	0.01%
2023/03/24	6	39.05	2	39.35	39.40	4	6,855	0.06%
2023/03/23	6	39.13	8	39.02	39.25	-2	6,839	-0.03%
2023/03/22	49.1	40.26	36	39.75	39.55	13.1	6,811	0.19%
2023/03/21	25	40.33	34	40.76	40.50	-9	6,748	-0.13%
2023/03/20	0	0.00	24.3	39.55	39.80	-24.3	6,618	-0.37%
2023/03/17	2	37.58	65	37.72	37.95	-63	6,520	-0.97%
2023/03/16	14	37.69	23	38.56	37.50	-9	6,480	-0.14%
2023/03/15	5	39.00	17.6	39.27	38.85	-12.6	6,417	-0.20%
2023/03/14	1	39.80	5	39.69	39.55	-4	6,507	-0.06%
2023/03/13	1.1	39.08	3	39.88	39.70	-1.9	6,513	-0.03%
2023/03/10	5.1	40.29	12	40.10	40.15	-7	6,631	-0.10%
2023/03/09	6	41.55	10	41.39	41.50	-4	6,548	-0.06%
2023/03/08	20	42.22	33	42.34	42.40	-13	6,366	-0.20%
2023/03/07	6	41.46	12	41.34	41.30	-6	5,982	-0.10%
2023/03/06	10	39.77	11	40.02	39.95	-1	5,738	-0.02%
2023/03/03	13	38.43	19.1	38.72	39.15	-6.1	5,732	-0.11%
2023/03/02	1	37.50	6.1	37.35	37.70	-5.1	5,603	-0.09%
2023/03/01	5	37.71	1	37.55	37.50	4	5,553	0.07%
2023/02/24	16	39.05	10	39.05	38.40	6	5,561	0.11%
2023/02/23	131	40.78	103	40.41	40.15	28	5,385	0.52%	大買/大賣/
2023/02/22	32	39.64	61.1	39.21	40.55	-29.1	4,864	-0.60%
2023/02/21	12	36.63	25.1	36.66	37.10	-13	4,204	-0.31%
2023/02/20	2.2	35.19	9	35.22	35.50	-6.9	3,994	-0.17%
2023/02/17	10	34.45	5	34.63	34.65	5	3,871	0.13%
2023/02/16	1	34.30	1	33.80	33.80	0	3,780	0.00%
2023/02/15	16	34.04	21	34.21	33.60	-5	3,749	-0.13%
2023/02/14	10	33.65	0	0.00	33.70	10	3,597	0.28%
2023/02/10	4	33.16	1	33.25	32.95	3	3,648	0.08%
2023/02/09	1	32.95	1	33.15	33.00	0	3,617	0.00%
2023/02/08	2	32.63	4	32.68	32.55	-2	3,584	-0.06%
2023/02/07	3	32.77	1	32.75	32.80	2	3,549	0.06%
2023/02/06	2	32.93	0	0.00	33.00	2	3,537	0.06%
2023/02/03	1	32.90	0	0.00	32.70	1	3,536	0.03%
2023/02/02	1	33.80	16	33.23	33.10	-15	3,513	-0.43%
2023/02/01	8	33.82	7	33.98	33.65	1	3,441	0.03%
2023/01/31	5	33.98	8	34.18	34.15	-3	3,366	-0.09%
2023/01/30	6	33.52	3	33.48	33.30	3	3,236	0.09%
2023/01/17	16	32.85	4	32.79	32.90	12	3,140	0.38%
2023/01/16	0	0.00	11	32.25	32.25	-11	3,051	-0.36%
2023/01/13	3	32.07	0	0.00	31.55	3	3,000	0.10%
2023/01/12	0	0.00	2	32.30	32.25	-2	2,975	-0.07%
2023/01/11	1	32.00	1	32.20	32.00	0	2,933	0.00%
2023/01/10	4	32.53	6.1	32.12	31.75	-2.1	2,884	-0.07%
2023/01/09	1	32.10	14	31.97	32.00	-13	2,783	-0.47%
2023/01/06	6	30.88	3	31.08	31.15	3	2,730	0.11%
2023/01/05	14	31.33	12	31.46	31.45	2	2,746	0.07%
2023/01/04	38	31.61	29.1	31.80	31.30	8.9	2,680	0.33%
2023/01/03	4	30.39	5	30.48	30.50	-1	2,438	-0.04%
2022/12/30	2	29.38	10	29.35	29.35	-8	2,313	-0.35%
2022/12/29	1	29.30	0.2	29.30	29.45	0.8	2,312	0.04%
2022/12/26	2	29.75	2	30.05	30.05	0	2,309	0.00%
2022/12/23	0	0.00	2	29.15	29.45	-2	2,315	-0.09%
2022/12/22	0	0.00	1	29.25	29.45	-1	2,332	-0.04%
2022/12/20	4	28.79	1	28.75	28.60	3	2,368	0.13%
2022/12/16	11	30.20	0	0.00	30.05	11	2,395	0.46%
2022/12/15	1	30.55	0	0.00	30.75	1	2,396	0.04%
2022/12/14	0	0.00	1	30.40	30.40	-1	2,403	-0.04%
2022/12/12	0	0.00	2	30.53	30.50	-2	2,523	-0.08%
2022/12/09	6	30.33	0	0.00	30.30	6	2,561	0.23%
2022/12/08	4	30.21	0	0.00	30.40	4	2,564	0.16%
2022/12/06	8	31.69	8.1	31.67	30.85	-0.1	2,537	0.00%
2022/12/05	12	30.94	3	30.80	30.75	9	2,373	0.38%
2022/12/02	12	31.18	20.3	31.45	31.35	-8.3	2,331	-0.36%
2022/12/01	0	0.00	1	29.30	29.20	-1	2,157	-0.05%
2022/11/30	1	29.00	5	29.15	29.20	-4	2,159	-0.19%
2022/11/29	0	0.00	7	28.55	28.80	-7	2,155	-0.32%
2022/11/28	5	28.60	5	28.73	28.75	0	2,170	0.00%
2022/11/25	11	29.08	2	28.98	29.00	9	2,196	0.41%
2022/11/24	3	27.80	3	28.07	28.30	0	2,118	0.00%
2022/11/23	1	27.70	2	27.60	27.65	-1	2,165	-0.05%
2022/11/22	5.1	28.19	2	28.38	27.85	3.1	2,200	0.14%
2022/11/21	1	28.00	2	27.85	27.85	-1	2,153	-0.05%
2022/11/18	4	27.31	0	0.00	27.05	4	2,223	0.18%
2022/11/17	6	27.43	9	27.62	27.45	-3	2,308	-0.13%
2022/11/15	2	27.20	0	0.00	27.25	2	2,441	0.08%
2022/11/14	2	27.10	4	27.05	27.00	-2	2,478	-0.08%
2022/11/11	3	26.97	0	0.00	26.90	3	2,505	0.12%
2022/11/10	1.4	27.02	4	27.00	26.85	-2.7	2,524	-0.10%
2022/11/09	4	26.80	1	27.30	26.90	3	2,550	0.12%
2022/11/08	19	26.83	9	26.91	26.60	10	2,548	0.39%
2022/11/07	0	0.00	1	26.15	26.10	-1	2,529	-0.04%
2022/11/02	1	25.45	0	0.00	25.50	1	2,793	0.04%
2022/11/01	0	0.00	3	25.48	25.55	-3	2,865	-0.10%
2022/10/31	1	25.00	0	0.00	25.00	1	2,910	0.03%
2022/10/28	0.1	24.80	0	0.00	24.55	0.1	2,976	0.00%
2022/10/27	3	25.07	0.1	25.15	25.15	2.9	3,026	0.10%
2022/10/24	0	0.00	0.1	25.50	25.45	-0.1	3,395	0.00%
2022/10/21	2	25.15	0	0.00	25.00	2	3,524	0.06%
2022/10/20	0	0.00	0	25.70	25.50	0	3,570	0.00%
2022/10/11	2	26.83	1	27.05	27.00	1	5,152	0.02%
2022/10/06	0	0.00	1	27.95	28.00	-1	5,372	-0.02%
2022/10/05	3	28.22	5.3	28.01	28.20	-2.3	5,590	-0.04%
2022/09/30	0	27.35	0	0.00	27.85	0	5,864	0.00%
2022/09/28	2	28.00	0	0.00	27.55	2	5,916	0.03%
2022/09/27	2	28.50	0	0.00	28.75	2	5,913	0.03%
2022/09/26	2	28.65	3.1	28.58	28.45	-1.1	5,936	-0.02%
2022/09/23	0	0.00	10	29.85	29.85	-10	5,970	-0.17%
2022/09/22	1	30.36	1	30.45	30.70	0	6,012	0.00%
2022/09/21	1	31.30	2.1	31.28	30.70	-1.1	6,153	-0.02%
2022/09/20	8	30.86	9	31.24	31.15	-1	6,247	-0.02%
2022/09/19	10	31.40	12	31.42	30.75	-2	6,250	-0.03%
2022/09/16	3	31.25	1	31.10	30.60	2	6,217	0.03%
2022/09/15	7	31.16	2	31.15	31.30	5	6,185	0.08%
2022/09/14	13	31.20	0	0.00	31.20	13	6,174	0.21%
2022/09/13	4	31.58	3	31.45	31.80	1	6,156	0.02%
2022/09/12	6	31.28	4	31.21	31.20	2	6,149	0.03%
2022/09/08	2	31.20	1	31.00	31.20	1	6,134	0.02%
2022/09/07	0	30.89	0	0.00	30.40	0	6,134	0.00%
2022/09/06	0	31.75	0	0.00	31.15	0	6,160	0.00%
2022/09/05	0	32.65	1	32.00	32.00	-1	6,159	-0.02%
2022/09/02	0	0.00	3	32.55	32.50	-3	6,188	-0.05%
2022/09/01	1	33.01	0	0.00	32.85	1	6,266	0.02%
2022/08/31	5	34.02	3	34.00	33.90	2	6,308	0.03%
2022/08/30	9	35.07	6	35.48	34.40	3	6,565	0.05%
2022/08/29	7	33.79	6	33.47	33.40	1	6,701	0.02%
2022/08/26	1	36.40	3	36.33	36.20	-2	6,839	-0.03%
2022/08/25	2	36.10	129.1	36.02	36.15	-127.1	6,928	-1.83%	大賣/鉅額交易
2022/08/24	6	36.43	36	36.58	36.60	-30	6,885	-0.44%
2022/08/23	3	35.47	86	35.78	35.70	-83	6,833	-1.21%
2022/08/22	6	34.99	36	35.18	35.20	-30	6,752	-0.44%
2022/08/19	2.5	34.51	7	34.52	34.35	-4.5	6,700	-0.07%
2022/08/18	0	33.96	12	33.93	34.00	-12	6,674	-0.18%
2022/08/17	2.5	33.48	52	33.50	33.45	-49.5	6,665	-0.74%
2022/08/16	19	32.99	40.5	33.07	33.00	-21.5	6,629	-0.32%
2022/08/15	3	32.35	0	0.00	32.45	3	6,601	0.05%
2022/08/12	11.3	31.84	41	31.90	31.70	-29.7	6,562	-0.45%
2022/08/11	3.2	32.10	1	32.15	32.00	2.2	6,518	0.03%
2022/08/10	2	31.80	3	31.97	32.10	-1	6,506	-0.02%
2022/08/09	12.4	31.65	15	31.60	31.55	-2.6	6,444	-0.04%
2022/08/08	0	0.00	3	35.03	34.95	-3	6,260	-0.05%
2022/08/05	0	0.00	3	34.18	34.65	-3	6,193	-0.05%
2022/08/04	0	0.00	1	32.80	33.60	-1	6,156	-0.02%
2022/08/03	1	33.50	4	33.90	33.60	-3	6,082	-0.05%
2022/08/02	21	34.20	3	33.90	34.20	18	6,036	0.30%
2022/08/01	21	34.78	1.1	34.31	34.90	19.9	5,928	0.34%
2022/07/29	7	33.54	24	33.81	34.20	-17	5,832	-0.29%
2022/07/28	19	33.12	11	32.99	33.00	8	5,672	0.14%
2022/07/27	5	31.95	5	32.50	32.40	0	5,532	0.00%
2022/07/25	14	32.31	2	32.40	32.25	12	5,393	0.22%
2022/07/22	4.1	32.50	13	32.60	32.15	-9	5,264	-0.17%
2022/07/21	8.6	34.64	4	34.34	34.20	4.6	5,104	0.09%
2022/07/20	2	37.40	2	37.83	38.00	0	4,971	0.00%
2022/07/19	30	36.88	28	37.01	37.80	2	4,813	0.04%
2022/07/18	15	35.60	23	35.23	36.60	-8	4,423	-0.18%
2022/07/15	6	33.09	9.4	33.17	33.30	-3.4	4,231	-0.08%
2022/07/14	4	31.93	6.1	32.14	32.85	-2.1	4,149	-0.05%
2022/07/13	3	32.17	19.1	32.07	32.20	-16.1	4,034	-0.40%
2022/07/12	2	30.88	5	30.62	30.45	-3	3,838	-0.08%
2022/07/11	3	30.93	5.1	31.04	31.30	-2.1	3,851	-0.05%
2022/07/08	6	30.03	1	29.90	30.35	5	3,822	0.13%
2022/07/07	1	29.55	3	29.45	29.75	-2	3,746	-0.05%
2022/07/05	2	29.50	0	0.00	29.35	2	3,717	0.05%
2022/07/04	0	0.00	5	29.30	29.45	-5	3,705	-0.13%
2022/07/01	1	30.50	3	29.63	29.10	-2	3,703	-0.05%
2022/06/30	4	30.03	6	30.28	29.90	-2	3,663	-0.05%
2022/06/29	19	30.24	19	30.03	30.15	0	3,612	0.00%
2022/06/28	0	0.00	4.1	29.53	29.35	-4.1	3,558	-0.11%
2022/06/24	10	28.10	12	28.39	28.65	-2	3,503	-0.06%
2022/06/23	0.2	27.00	1	27.10	27.45	-0.9	3,504	-0.02%
2022/06/22	1	27.00	0	0.00	26.60	1	3,610	0.03%
2022/06/21	0	0.00	1	27.00	27.00	-1	4,060	-0.02%
2022/06/20	0	0.00	5	26.65	26.40	-5	4,088	-0.12%
2022/06/16	5	27.27	3	27.20	26.90	2	4,269	0.05%
2022/06/15	10	28.00	6	27.61	27.50	4	4,297	0.09%
2022/06/14	10	27.00	0.2	26.90	27.70	9.8	4,365	0.22%
2022/06/13	3	27.30	2	27.40	27.30	1	4,590	0.02%
2022/06/10	11	28.50	0	0.00	28.30	11	4,754	0.23%
2022/06/09	3.1	28.96	32.1	28.55	28.65	-29	4,895	-0.59%
2022/06/08	14	29.82	1	29.00	29.00	13	4,819	0.27%
2022/06/07	5	30.60	13	31.65	31.95	-8	4,542	-0.18%
2022/06/06	17	30.83	103.1	30.59	30.20	-86.1	4,348	-1.98%	大賣/
2022/06/02	4	29.25	22	29.97	29.10	-18	4,153	-0.43%
2022/06/01	1	29.60	13	29.70	29.60	-12	4,009	-0.30%
2022/05/31	1	28.90	12	29.19	29.05	-11	3,956	-0.28%
2022/05/30	1	29.00	2	28.60	28.85	-1	3,967	-0.03%
2022/05/27	0	0.00	0.1	28.40	28.65	-0.1	3,932	0.00%
2022/05/25	0	0.00	7	28.36	28.30	-7	3,877	-0.18%
2022/05/24	0	0.00	1	27.60	27.65	-1	3,849	-0.03%
2022/05/23	0	0.00	10	27.70	27.80	-10	3,838	-0.26%
2022/05/19	0	0.00	10	27.10	27.30	-10	3,803	-0.26%
2022/05/18	1	27.10	0	0.00	27.25	1	3,792	0.03%
2022/05/17	0	0.00	6	26.45	26.65	-6	3,765	-0.16%
2022/05/12	5	25.55	0	0.00	25.10	5	3,729	0.13%
2022/05/11	0	26.25	0	0.00	26.10	0	3,702	0.00%
2022/05/10	1	25.40	0	0.00	26.40	1	3,692	0.03%
2022/05/09	8	26.20	10	26.60	25.85	-2	3,671	-0.05%
2022/05/06	13	26.50	11	26.48	26.40	2	3,641	0.05%
2022/05/05	1	26.90	0	0.00	26.95	1	3,620	0.03%
2022/05/04	0	0.00	0.6	26.70	26.75	-0.6	3,610	-0.02%
2022/05/03	6	26.58	2	26.80	26.65	4	3,610	0.11%
2022/04/29	0	0.00	5	27.49	27.20	-5	3,581	-0.14%
2022/04/28	0	0.00	1	27.65	27.30	-1	3,571	-0.03%
2022/04/27	0.4	27.39	3	27.37	27.40	-2.6	3,551	-0.07%
2022/04/26	27	28.70	15.3	28.70	28.00	11.7	3,510	0.33%
2022/04/25	12	28.21	4	28.18	28.20	8	3,321	0.24%
2022/04/22	0	0.00	7	28.81	28.90	-7	3,272	-0.21%
2022/04/21	4.3	28.45	0	0.00	28.35	4.3	3,199	0.13%
2022/04/19	2.2	28.36	0	0.00	28.30	2.2	3,121	0.07%
2022/04/18	0.5	28.00	2	27.95	27.80	-1.5	3,091	-0.05%
2022/04/15	14	28.76	16.2	28.95	28.50	-2.2	3,061	-0.07%
2022/04/14	18	28.46	7	28.64	28.60	11	2,929	0.38%
2022/04/13	0	0.00	1	27.80	27.85	-1	2,854	-0.04%
2022/04/12	2.1	27.65	7	27.80	27.65	-4.9	2,847	-0.17%
2022/04/11	2	27.85	9.4	27.94	27.80	-7.4	2,821	-0.26%
2022/04/08	1.1	27.31	2	27.65	27.85	-1	2,793	-0.03%
2022/04/07	23.4	27.05	0	0.00	26.70	23.4	2,761	0.85%
2022/04/06	32	27.85	6.2	28.19	27.90	25.8	2,731	0.94%
2022/04/01	11.2	27.68	1	27.40	27.80	10.2	2,697	0.38%
2022/03/31	18.9	28.63	13.2	29.00	27.80	5.7	2,678	0.21%
2022/03/30	0.3	28.23	13.1	28.51	28.10	-12.8	2,580	-0.49%
2022/03/29	0	28.64	0	0.00	28.55	0	2,525	0.00%
2022/03/28	28.3	28.79	26	28.88	28.90	2.3	2,476	0.09%
2022/03/25	1	28.85	2	28.98	28.95	-1	2,418	-0.04%
2022/03/24	15.6	29.42	25.1	29.45	29.10	-9.5	2,314	-0.41%
2022/03/23	5	27.28	2	27.20	27.55	3	1,846	0.16%
2022/03/22	5	27.44	10	27.35	27.60	-5	1,805	-0.28%
2022/03/21	89	27.70	78.6	27.83	27.60	10.5	1,735	0.60%
2022/03/17	4	27.05	102	26.60	26.85	-98	1,545	-6.34%	大賣/
2022/03/16	28	28.00	34.1	27.67	27.50	-6.1	1,442	-0.42%
2022/03/15	22	27.67	11	27.51	27.30	11	1,192	0.92%
2022/03/14	18	27.30	26.1	27.42	27.75	-8	995	-0.81%
2022/03/10	9	25.27	1	25.35	25.35	8	720	1.11%
2022/03/09	1	24.60	1	24.50	25.05	0	683	0.00%
2022/03/07	2	24.30	0	0.00	24.25	2	647	0.31%
2022/03/03	3	25.05	2	24.60	24.50	1	618	0.16%
2022/02/25	1	23.55	0	0.00	23.60	1	562	0.18%
2022/02/24	2	23.75	0	0.00	23.60	2	556	0.36%
2022/02/22	3	23.78	0	0.00	23.80	3	546	0.55%
2022/02/18	1	23.75	0	0.00	23.75	1	546	0.18%
2022/02/15	0.1	23.60	0	0.00	23.40	0.1	559	0.02%
2022/02/14	2	23.50	0	0.00	23.55	2	564	0.35%
2022/02/11	1	24.00	0	0.00	23.90	1	562	0.18%
2022/02/07	1	23.85	0	0.00	23.85	1	561	0.18%
2022/01/26	0	23.30	0	0.00	23.30	0	560	0.01%
2022/01/25	1	23.30	0	0.00	23.25	1	563	0.18%
2022/01/21	13	23.75	0.8	23.90	23.70	12.2	564	2.17%
2022/01/19	0	24.25	1	24.10	24.10	-1	554	-0.18%
2022/01/18	0	0.00	1	24.05	24.05	-1	549	-0.18%
2022/01/14	0	0.00	2	24.08	24.10	-2	544	-0.37%
2022/01/11	0	0.00	1	24.50	24.45	-1	538	-0.19%
2022/01/10	0	0.00	1	24.65	24.70	-1	530	-0.19%
2022/01/07	0	24.85	0	0.00	24.90	0	526	0.00%
2022/01/05	0	0.00	1	25.80	25.50	-1	523	-0.19%
2022/01/03	0	0.00	2	26.00	26.00	-2	509	-0.39%
2021/12/30	0	0.00	5	25.99	26.00	-5	501	-1.00%
2021/12/29	0	0.00	3.2	25.85	26.00	-3.2	499	-0.64%
2021/12/28	0	0.00	7	25.66	25.65	-7	490	-1.43%
2021/12/27	0	0.00	0.1	25.70	25.80	-0.1	486	-0.01%
2021/12/24	1	25.80	1	25.75	25.60	0	488	0.00%
2021/12/22	0	0.00	2	25.53	25.55	-2	484	-0.41%
2021/12/21	0.6	25.45	0.1	25.35	25.60	0.5	475	0.10%
2021/12/20	1	25.50	3	25.25	25.10	-2	456	-0.44%
2021/12/13	2	25.05	0	0.00	25.00	2	409	0.49%
2021/12/08	2	24.25	0.5	24.15	24.25	1.5	372	0.40%
2021/12/02	0.1	23.40	0	0.00	23.35	0.1	365	0.01%
2021/12/01	10	23.55	0	0.00	23.60	10	370	2.70%
2021/11/29	0	23.40	0	0.00	23.65	0	385	0.00%
2021/11/26	0	24.00	0	0.00	23.90	0	385	0.01%
2021/11/22	0.8	24.25	0	0.00	24.10	0.8	433	0.17%
2021/11/17	2	24.35	0	0.00	24.30	2	429	0.47%
2021/11/15	5	24.20	0	0.00	24.20	5	436	1.15%
2021/11/11	0	0.00	21	24.20	24.10	-21	451	-4.65%
2021/11/03	0	0.00	1.1	23.55	23.65	-1.1	505	-0.21%
2021/11/02	10	23.63	0	0.00	23.55	10	523	1.91%
2021/10/13	1	22.50	0	0.00	22.45	1	751	0.13%
2021/10/06	6	23.04	1.1	22.77	22.70	5	824	0.60%
2021/10/04	2	23.50	0	0.00	23.05	2	838	0.24%
2021/10/01	0	0.00	1	23.75	23.75	-1	837	-0.12%
2021/09/30	1	24.35	0	0.00	24.05	1	836	0.12%
2021/09/24	0	0.00	10	23.15	23.05	-10	866	-1.15%
2021/09/23	1	23.00	0	0.00	23.05	1	875	0.11%
2021/09/22	5	22.95	0	0.00	22.95	5	882	0.57%
2021/09/17	0	0.00	1	23.45	23.40	-1	887	-0.11%
2021/09/13	0	23.90	0	0.00	23.75	0	906	0.00%
2021/09/02	21	24.00	0	0.00	23.95	21	1,113	1.89%
2021/08/30	1	24.40	0	0.00	24.30	1	1,108	0.09%
2021/08/27	3	26.30	0	0.00	26.30	3	1,103	0.27%
2021/08/26	0	0.00	10	26.00	26.20	-10	1,092	-0.92%
2021/08/24	0	0.00	14	25.04	25.20	-14	1,091	-1.28%
2021/08/23	0	0.00	6	24.75	24.75	-6	1,099	-0.55%
2021/08/19	0	0.00	1	24.30	24.20	-1	1,100	-0.09%
2021/08/18	2	24.50	0	0.00	24.75	2	1,099	0.18%
2021/08/17	1	24.60	0	0.00	24.30	1	1,105	0.09%
2021/08/11	0	0.00	2	25.80	25.90	-2	1,221	-0.16%
2021/08/10	10	26.30	0	0.00	26.20	10	1,233	0.81%
2021/08/09	2	26.90	0	0.00	26.55	2	1,257	0.16%
2021/08/06	1	27.15	0	0.00	27.15	1	1,346	0.07%
2021/08/05	0	0.00	14	27.21	27.55	-14	1,352	-1.04%
2021/08/04	48	27.09	30.5	26.97	27.00	17.5	1,368	1.28%
2021/08/03	7	26.96	0	0.00	26.95	7	1,382	0.51%
2021/07/30	9	26.69	1	26.80	26.55	8	1,477	0.54%
2021/07/29	0	0.00	0.6	26.35	26.65	-0.6	1,502	-0.04%
2021/07/28	0	0.00	5	26.43	26.35	-5	1,510	-0.33%
2021/07/27	0	0.00	6	26.50	26.55	-6	1,527	-0.39%
2021/07/23	2	26.50	2	26.45	26.50	0	1,561	0.00%
2021/07/22	3	26.15	4	26.05	26.00	-1	1,583	-0.06%
2021/07/21	10	26.00	1	25.80	25.85	9	1,597	0.56%
2021/07/20	3	26.63	0	0.00	26.55	3	1,601	0.19%
2021/07/19	17	26.93	2	27.00	26.90	15	1,598	0.94%
2021/07/16	0	0.00	3	26.52	26.50	-3	1,583	-0.19%
2021/07/15	0.4	25.80	0	0.00	26.15	0.4	1,602	0.02%
2021/07/13	3	26.18	0	0.00	25.65	3	1,757	0.17%
2021/07/07	3	26.05	0	0.00	25.60	3	1,980	0.15%
2021/07/05	1	25.65	0	0.00	25.65	1	2,162	0.05%
2021/07/02	1	25.40	0	0.00	25.45	1	2,168	0.05%
2021/07/01	0	0.00	4	25.50	25.30	-4	2,178	-0.18%
2021/06/25	1	25.20	0	0.00	25.15	1	2,188	0.05%
2021/06/23	2	25.00	3	25.05	25.15	-1	2,224	-0.04%
2021/06/22	0	0.00	1	24.95	24.85	-1	2,225	-0.04%
2021/06/21	0	0.00	1	24.55	24.50	-1	2,229	-0.04%
2021/06/11	16	26.48	11	25.97	25.60	5	2,206	0.23%
2021/06/10	6	24.50	6	25.10	25.10	0	2,075	0.00%
2021/06/08	0	0.00	1	23.95	23.95	-1	2,062	-0.05%
2021/06/07	1	24.05	0	0.00	24.10	1	2,068	0.05%
2021/06/01	0	0.00	1	24.10	24.20	-1	2,084	-0.05%
2021/05/21	0	0.00	1	23.00	23.20	-1	2,175	-0.05%
2021/05/20	0	0.00	10	23.06	22.75	-10	2,176	-0.46%
2021/05/19	12	22.72	6	22.58	22.50	6	2,080	0.29%
2021/05/17	0	0.00	2	20.88	20.50	-2	2,050	-0.10%
2021/05/14	3	23.43	3	23.02	22.70	0	2,017	0.00%
2021/05/12	14	22.73	13	22.95	23.35	1	1,904	0.05%
2021/05/11	1	25.00	0	0.00	24.80	1	1,865	0.05%
2021/05/07	5	26.27	2	27.00	26.30	3	1,852	0.16%
2021/05/06	4	25.84	5	25.40	26.10	-1	1,757	-0.06%
2021/05/05	5	25.32	5	24.85	25.05	0	1,725	0.00%
2021/05/04	1	25.65	0	0.00	24.90	1	1,721	0.06%
2021/05/03	0	0.00	9	26.43	26.00	-9	1,693	-0.53%
2021/04/28	1	27.20	1	27.35	27.40	0	1,674	0.00%
2021/04/27	5	27.05	0	0.00	26.90	5	1,664	0.30%
2021/04/26	6	26.73	5	26.75	26.75	1	1,646	0.06%
2021/04/22	2	26.50	1	27.00	26.60	1	1,649	0.06%
2021/04/21	1	27.35	1	27.20	27.20	0	1,615	0.00%
2021/04/20	6	28.07	4.2	27.84	27.65	1.8	1,591	0.11%
2021/04/19	11	26.92	1	26.90	27.55	10	1,535	0.65%
2021/04/16	1.1	26.94	0	0.00	27.05	1.1	1,522	0.07%
2021/04/15	3	27.85	15.4	27.28	27.50	-12.4	1,565	-0.79%
2021/04/14	1	25.70	0	0.00	25.70	1	1,402	0.07%
2021/04/13	1	26.00	3	26.55	26.15	-2	1,402	-0.14%
2021/04/12	13	27.65	3	27.60	27.10	10	1,367	0.73%
2021/04/09	0	0.00	0.4	26.60	26.50	-0.4	1,189	-0.03%
2021/04/08	1	26.55	10	26.57	26.55	-9	1,177	-0.76%
2021/04/07	0	0.00	17	26.40	26.40	-17	1,167	-1.46%
2021/03/31	0	0.00	3	25.90	25.85	-3	1,148	-0.26%
2021/03/30	1	26.00	0	0.00	26.05	1	1,148	0.09%
2021/03/29	0	0.00	1	26.15	26.10	-1	1,160	-0.09%
2021/03/26	0	0.00	1	25.70	25.80	-1	1,141	-0.09%
2021/03/25	0	0.00	2	25.75	25.80	-2	1,143	-0.17%
2021/03/24	10	25.60	0	0.00	25.70	10	1,145	0.87%
2021/03/23	2	25.50	0	0.00	25.50	2	1,148	0.17%
2021/03/22	4	25.46	0	0.00	25.50	4	1,150	0.35%
2021/03/19	0	0.00	1	25.10	25.15	-1	1,162	-0.09%
2021/03/18	1	25.40	0	0.00	25.40	1	1,175	0.09%
2021/03/17	1	25.20	0	0.00	25.05	1	1,202	0.08%
2021/03/15	0	0.00	2	25.15	25.35	-2	1,270	-0.16%
2021/03/10	0	0.00	1	24.80	24.75	-1	1,345	-0.07%
2021/03/09	1	24.55	1	24.80	24.55	0	1,372	0.00%
2021/03/08	5	24.62	1	24.95	24.55	4	1,394	0.29%
2021/03/04	14	25.38	11	25.49	25.45	3	1,407	0.21%
2021/03/03	1	24.05	3	24.62	24.75	-2	1,354	-0.15%
2021/03/02	3	24.45	1	24.55	24.20	2	1,349	0.15%
2021/02/26	3	24.42	2	24.58	24.40	1	1,384	0.07%
2021/02/25	1	24.35	2	24.45	24.40	-1	1,388	-0.07%
2021/02/24	3	24.33	0	0.00	24.35	3	1,398	0.21%
2021/02/22	1	24.20	1.1	24.41	24.50	-0.1	1,403	-0.01%
2021/02/19	1	24.30	0	0.00	24.45	1	1,398	0.07%
2021/02/18	0.2	24.80	2	24.65	24.70	-1.8	1,410	-0.13%
2021/02/04	0.3	24.00	0	0.00	23.80	0.3	1,485	0.02%
2021/02/03	1	24.20	0	0.00	24.00	1	1,514	0.07%
2021/02/02	0	0.00	2	23.48	23.65	-2	1,535	-0.13%
2021/02/01	2	23.05	0	0.00	23.30	2	1,561	0.13%
2021/01/29	1	23.50	1	23.75	23.55	0	1,580	0.00%
2021/01/28	2	23.85	3	23.88	23.80	-1	1,666	-0.06%
2021/01/22	1	24.40	1	24.40	24.40	0	1,786	0.00%
2021/01/20	0	0.00	1.1	24.87	24.60	-1.1	1,908	-0.06%
2021/01/19	1	25.40	1	25.40	25.40	0	1,896	0.00%
2021/01/15	2	25.50	1.2	25.68	25.50	0.8	1,904	0.04%
2021/01/14	2	26.05	1	26.10	26.00	1	1,903	0.05%
2021/01/13	0	0.00	2	26.45	26.40	-2	1,909	-0.11%
2021/01/12	16	26.86	3	26.95	26.50	13	1,916	0.68%
2021/01/11	3	26.48	3	26.38	26.90	0	1,874	0.00%
2021/01/08	2	26.40	1	26.80	26.40	1	1,904	0.05%
2021/01/07	2	25.53	0	0.00	25.70	2	2,022	0.10%
2021/01/06	19	25.27	0	0.00	25.00	19	2,157	0.88%
2021/01/04	1	25.90	0	0.00	25.90	1	2,226	0.04%
2020/12/30	8	25.93	0	0.00	25.95	8	2,266	0.35%
2020/12/29	0	0.00	1	26.10	25.95	-1	2,295	-0.04%
2020/12/28	6	25.95	0	0.00	25.85	6	2,298	0.26%
2020/12/24	1	26.40	3	26.33	26.30	-2	2,316	-0.09%
2020/12/23	6	25.88	2	25.60	26.10	4	2,334	0.17%
2020/12/22	1	25.75	5	26.10	25.75	-4	2,357	-0.17%
2020/12/21	0	0.00	2	26.15	26.15	-2	2,379	-0.08%
2020/12/18	1	26.00	0	0.00	26.10	1	2,393	0.04%
2020/12/17	1	26.00	0	0.00	26.10	1	2,413	0.04%
2020/12/15	30	26.20	28	26.06	26.05	2	2,444	0.08%
2020/12/14	7	26.85	19.1	26.51	26.65	-12.1	2,433	-0.50%
2020/12/11	18	27.04	1	27.25	26.90	17	2,438	0.70%
2020/12/10	16	27.46	15	27.81	27.40	1	2,441	0.04%
2020/12/09	22	28.23	18	28.17	27.90	4	2,498	0.16%
2020/12/08	0	0.00	26	27.71	27.90	-26	2,579	-1.01%
2020/12/07	26	27.21	2	27.25	27.20	24	2,628	0.91%
2020/12/04	1	27.60	1	27.75	27.60	0	2,656	0.00%
2020/12/03	9	27.50	2	27.53	27.55	7	2,704	0.26%
2020/12/02	2	27.50	13	27.41	27.30	-11	2,844	-0.39%
2020/12/01	1	27.35	0.1	27.25	27.25	1	2,885	0.03%
2020/11/30	1	27.65	1	27.80	27.60	0	2,916	0.00%
2020/11/27	1	27.50	1	27.40	27.50	0	2,938	0.00%
2020/11/26	2	27.28	2.1	27.36	27.25	-0.1	2,965	0.00%
2020/11/25	7	27.56	21	27.78	27.15	-14	3,062	-0.46%
2020/11/24	7	26.99	0	0.00	26.85	7	3,136	0.22%
2020/11/23	1	27.00	4	27.09	27.20	-3	3,267	-0.09%
2020/11/20	1	26.95	0	0.00	26.95	1	3,378	0.03%
2020/11/19	11	27.29	2	27.20	27.15	9	3,452	0.26%
2020/11/17	2	26.85	5	26.92	26.85	-3	3,642	-0.08%
2020/11/16	1	26.70	0	0.00	26.60	1	3,740	0.03%
2020/11/13	1	26.95	22	27.12	26.90	-21	3,801	-0.55%
2020/11/12	9.8	27.06	3	26.85	26.90	6.8	3,939	0.17%
2020/11/11	1	27.65	0	0.00	27.60	1	4,057	0.02%
2020/11/10	3.5	28.18	6	27.90	27.95	-2.5	4,068	-0.06%
2020/11/09	2	28.20	1	28.55	28.55	1	4,100	0.02%
2020/11/06	4	28.75	0	0.00	28.20	4	4,153	0.10%
2020/11/05	6	28.56	3	28.92	28.40	3	4,168	0.07%
2020/11/04	5	27.61	2	27.75	27.70	3	4,218	0.07%
2020/11/03	2	27.95	1	28.10	27.65	1	4,253	0.02%
2020/11/02	3	27.80	2.1	27.97	27.65	0.9	4,271	0.02%
2020/10/30	3	28.22	6	28.71	28.35	-3	4,251	-0.07%
2020/10/29	0	0.00	1.5	28.22	28.45	-1.5	4,205	-0.04%
2020/10/28	7	28.74	34.2	29.13	28.40	-27.2	4,211	-0.64%
2020/10/27	6.1	27.50	2	27.95	28.00	4.1	4,104	0.10%
2020/10/26	5	27.65	4.2	27.85	27.70	0.8	4,144	0.02%
2020/10/23	3	27.88	3	28.07	27.90	0	4,172	0.00%
2020/10/22	1	27.30	0	0.00	27.40	1	4,194	0.02%
2020/10/21	5	27.97	2	28.18	27.80	3	4,242	0.07%
2020/10/20	3	27.65	3	27.83	27.70	0	4,385	0.00%
2020/10/19	2	28.13	1	28.20	27.95	1	4,552	0.02%
2020/10/16	13	28.47	6	28.62	28.20	7	4,825	0.15%
2020/10/15	49	29.90	47	29.59	29.30	2	4,794	0.04%
2020/10/14	12.3	28.62	6	28.85	28.75	6.3	4,616	0.14%
2020/10/13	4	27.41	1	28.05	27.55	3	4,541	0.07%
2020/10/12	0	0.00	9	27.79	28.00	-9	4,523	-0.20%
2020/10/08	1.6	26.69	1	26.75	26.75	0.6	4,608	0.01%
2020/10/07	6	26.92	1	27.00	27.15	5	4,596	0.11%
2020/10/06	3	26.78	1	27.00	26.90	2	4,590	0.04%
2020/10/05	0	0.00	1	26.05	26.30	-1	4,604	-0.02%
2020/09/30	0	0.00	2.1	25.71	25.90	-2.1	4,688	-0.04%
2020/09/29	5	25.92	0	0.00	25.50	5	4,726	0.11%
2020/09/28	2	26.10	6	25.65	26.10	-4	4,762	-0.08%
2020/09/25	16	25.43	5	25.58	24.90	11	4,834	0.23%
2020/09/24	13	25.58	2	26.00	25.55	11	4,829	0.23%
2020/09/23	6	26.31	1	26.15	26.25	5	4,819	0.10%
2020/09/22	0	0.00	1	26.75	26.60	-1	4,809	-0.02%
2020/09/21	1	27.35	7	27.29	27.25	-6	4,787	-0.13%
2020/09/18	2	27.63	2	27.80	27.50	0	4,792	0.00%
2020/09/17	1	27.45	1	27.70	27.50	0	4,764	0.00%
2020/09/16	4	27.43	1	27.55	27.35	3	4,767	0.06%
2020/09/15	5	27.82	4	27.79	27.60	1	4,784	0.02%
2020/09/14	13	27.40	9	27.68	27.40	4	4,774	0.08%
2020/09/11	16	29.27	17	29.69	28.20	-1	4,714	-0.02%
2020/09/10	8	28.64	6	29.03	28.75	2	4,593	0.04%
2020/09/09	2	29.18	3	29.33	29.00	-1	4,515	-0.02%
2020/09/08	14	29.80	2	29.25	29.35	12	4,488	0.27%
2020/09/07	29	30.38	27	30.54	30.15	2	4,454	0.04%
2020/09/04	17	29.85	17	30.02	29.60	0	4,349	0.00%
2020/09/03	8	29.69	13	29.93	29.65	-5	4,311	-0.12%
2020/09/02	5	30.00	0	0.00	29.85	5	4,308	0.12%
2020/09/01	1	29.95	1	30.25	30.00	0	4,439	0.00%
2020/08/31	9	29.98	17	30.64	30.55	-8	4,486	-0.18%
2020/08/28	10	29.43	8	30.09	30.30	2	4,411	0.05%
2020/08/27	18	29.46	7	29.48	28.85	11	4,311	0.26%
2020/08/26	13	29.92	22	30.04	30.50	-9	4,177	-0.22%
2020/08/25	8.2	29.65	3	29.75	29.35	5.2	4,073	0.13%
2020/08/24	1	28.75	4	29.08	29.30	-3	4,021	-0.07%
2020/08/21	2	28.33	6	28.61	28.50	-4	4,004	-0.10%
2020/08/20	10	27.24	3	27.52	27.80	7	3,938	0.18%
2020/08/19	36	28.23	20	28.05	28.20	16	3,933	0.41%
2020/08/18	26	27.94	35	27.98	28.30	-9	3,879	-0.23%
2020/08/17	14	27.56	79.2	27.28	27.25	-65.2	3,747	-1.74%
2020/08/14	2	25.90	3	26.00	26.20	-1	3,585	-0.03%
2020/08/13	16	26.10	36	26.19	25.90	-20	3,552	-0.56%
2020/08/12	3	26.63	5	26.56	26.65	-2	3,510	-0.06%
2020/08/11	6	25.68	1	25.75	25.45	5	3,445	0.15%
2020/08/10	19	26.32	44	26.18	25.80	-25	3,430	-0.73%
2020/08/07	5	25.25	21	25.57	25.25	-16	3,292	-0.49%
2020/08/06	1	25.50	2	25.30	25.20	-1	3,295	-0.03%
2020/08/05	3	25.00	1	25.15	25.15	2	3,275	0.06%
2020/08/03	16	24.88	26	24.90	24.85	-10	3,289	-0.30%
2020/07/31	41	24.93	37	24.86	24.80	4	3,272	0.12%
2020/07/30	39	24.84	31	25.09	25.15	8	3,284	0.24%
2020/07/29	13	24.01	27	24.50	24.55	-14	3,305	-0.42%
2020/07/28	6	24.03	10	24.20	23.80	-4	3,284	-0.12%
2020/07/27	31	24.66	55	24.39	24.30	-24	3,272	-0.73%
2020/07/24	131	25.21	69	25.40	25.00	62	3,226	1.92%	大買/
2020/07/23	93	25.43	110.1	25.70	26.20	-17.1	3,079	-0.55%	大賣/
2020/07/22	158	25.28	51	25.34	24.70	107	2,912	3.67%	大買/鉅額交易
2020/07/21	5.2	23.93	0	0.00	23.90	5.2	2,614	0.20%
2020/07/20	0	0.00	1	23.45	23.75	-1	2,600	-0.04%
2020/07/17	2	24.33	13	23.77	23.55	-11	2,601	-0.42%
2020/07/16	2	23.63	1	23.65	23.75	1	2,556	0.04%
2020/07/15	20	24.31	5	24.00	23.45	15	2,543	0.59%
2020/07/14	5	23.12	3	23.13	23.20	2	2,477	0.08%
2020/07/13	15	23.57	3.5	23.58	23.35	11.6	2,475	0.47%
2020/07/10	0	0.00	2	23.60	23.50	-2	2,469	-0.08%
2020/07/09	4	24.38	3	24.50	24.30	1	2,435	0.04%
2020/07/08	21	24.02	13	24.18	23.75	8	2,352	0.34%
2020/07/07	6	23.85	3	23.97	23.85	3	2,319	0.13%
2020/07/06	8	23.35	3	23.93	24.00	5	2,289	0.22%
2020/07/03	0	0.00	6	23.51	23.05	-6	2,209	-0.27%
2020/07/02	1	22.75	1	23.00	22.95	0	2,185	0.00%
2020/07/01	2	22.25	0	0.00	22.40	2	2,171	0.09%
2020/06/30	0	0.00	2	22.10	22.20	-2	2,167	-0.09%
2020/06/29	1	22.00	11	22.20	22.05	-10	2,194	-0.46%
2020/06/24	1	22.55	0	0.00	22.50	1	2,189	0.05%
2020/06/23	1	22.75	0	0.00	22.65	1	2,221	0.05%
2020/06/22	3	23.20	2	23.10	22.90	1	2,229	0.04%
2020/06/19	1	22.75	0	0.00	22.80	1	2,221	0.05%
2020/06/18	0	0.00	1	22.15	22.45	-1	2,214	-0.05%
2020/06/17	9	22.48	1	22.20	22.20	8	2,213	0.36%
2020/06/16	2	22.28	3	22.25	22.25	-1	2,220	-0.05%
2020/06/15	3	22.27	0	0.00	22.05	3	2,247	0.13%
2020/06/11	11	22.46	4	22.58	22.35	7	2,232	0.31%
2020/06/10	2	23.53	5	23.20	23.30	-3	2,197	-0.14%
2020/06/09	4	23.20	18	23.30	23.25	-14	2,215	-0.63%
2020/06/08	35	24.22	11.1	23.86	23.40	23.9	2,204	1.08%
2020/06/05	0	0.00	11	22.50	24.00	-11	2,062	-0.53%
2020/06/04	1	21.90	0	0.00	21.85	1	1,983	0.05%
2020/06/02	0	0.00	15	21.45	21.30	-15	1,984	-0.76%
2020/06/01	1	21.50	1	21.45	21.55	0	1,993	0.00%
2020/05/29	2	21.33	3	21.30	21.40	-1	1,983	-0.05%
2020/05/28	7.5	21.28	7	21.39	20.95	0.5	1,969	0.02%
2020/05/27	2	20.58	4	20.60	20.70	-2	1,917	-0.10%
2020/05/26	22	21.31	0	0.00	20.80	22	1,930	1.14%
2020/05/25	9	20.60	7	21.00	21.05	2	1,830	0.11%
2020/05/20	6	20.45	0	0.00	20.50	6	1,820	0.33%
2020/05/19	6	20.85	1	20.60	20.50	5	1,822	0.27%
2020/05/18	0	0.00	8	20.45	20.40	-8	1,827	-0.44%
2020/05/15	0	0.00	7	19.88	20.10	-7	1,847	-0.38%
2020/05/14	6	20.47	3	20.20	20.20	3	1,834	0.16%
2020/05/13	2	20.78	1	20.60	20.40	1	1,831	0.05%
2020/05/12	1	20.35	0	0.00	20.45	1	1,829	0.05%
2020/05/11	0	0.00	11	20.40	20.35	-11	1,837	-0.60%
2020/05/08	4	20.13	21	19.95	20.05	-17	1,833	-0.93%
2020/05/07	12	19.73	0	0.00	19.80	12	1,842	0.65%
2020/05/06	14	19.94	0	0.00	19.70	14	1,897	0.74%
2020/05/05	0	0.00	8	19.66	20.05	-8	1,956	-0.41%
2020/05/04	4	19.18	6	19.15	19.10	-2	2,125	-0.09%
2020/04/30	3	19.32	5	19.49	19.50	-2	2,231	-0.09%
2020/04/29	0	0.00	1	19.10	19.20	-1	2,252	-0.04%
2020/04/28	6	18.85	1	18.65	18.90	5	2,305	0.22%
2020/04/27	0	0.00	1	18.70	18.55	-1	2,399	-0.04%
2020/04/24	0	0.00	4	18.35	18.40	-4	2,479	-0.16%
2020/04/23	4	18.39	1	18.50	18.35	3	2,525	0.12%
2020/04/22	4	18.00	0	0.00	18.60	4	2,576	0.16%
2020/04/21	8	18.75	0	0.00	18.25	8	2,619	0.31%
2020/04/20	1	18.70	0	0.00	18.90	1	2,686	0.04%
2020/04/17	13	18.98	9	19.50	18.90	4	2,819	0.14%
2020/04/16	1	18.80	0	0.00	18.80	1	2,760	0.04%
2020/04/13	1	18.25	0	0.00	18.25	1	2,806	0.04%
2020/04/10	0	0.00	4	18.03	18.20	-4	2,819	-0.14%
2020/04/09	1	17.55	1	17.60	17.65	0	2,819	0.00%
2020/04/08	1	17.25	1	17.30	17.45	0	2,809	0.00%
2020/03/30	0	0.00	5	15.30	16.20	-5	2,792	-0.18%
2020/03/27	12	16.10	11	16.01	15.80	1	2,861	0.03%
2020/03/26	0	0.00	10	15.25	15.75	-10	2,832	-0.35%
2020/03/25	15	15.35	0	0.00	15.40	15	2,816	0.53%
2020/03/24	0	0.00	3	14.50	14.90	-3	2,797	-0.11%
2020/03/23	0	0.00	7	14.11	14.10	-7	2,789	-0.25%
2020/03/20	5	14.00	2	14.43	14.60	3	2,780	0.11%
2020/03/19	5	13.51	0	0.00	13.50	5	2,762	0.18%
2020/03/17	7	15.34	2	15.25	15.10	5	2,713	0.18%
2020/03/16	3	16.25	0	0.00	15.85	3	2,692	0.11%
2020/03/13	0	0.00	5	15.90	16.80	-5	2,661	-0.19%
2020/03/11	1	18.60	0	0.00	18.60	1	2,580	0.04%
2020/03/10	1	18.70	0	0.00	19.10	1	2,552	0.04%
2020/03/09	4	19.44	3	19.33	19.05	1	2,522	0.04%
2020/03/06	0	0.00	1	20.00	19.90	-1	2,507	-0.04%
2020/03/05	0	0.00	1	19.80	20.10	-1	2,498	-0.04%
2020/03/04	4	19.45	4	19.25	19.30	0	2,483	0.00%
2020/03/03	1	19.60	0	0.00	19.50	1	2,478	0.04%
2020/02/27	2	20.25	0	0.00	19.70	2	2,438	0.08%
2020/02/26	0	0.00	2	20.25	20.20	-2	2,394	-0.08%
2020/02/24	0	0.00	5	20.10	20.10	-5	2,369	-0.21%
2020/02/20	10	20.31	0	0.00	20.40	10	2,344	0.43%
2020/02/18	10	20.04	0	0.00	20.00	10	2,340	0.43%
2020/02/17	1	20.35	0	0.00	20.35	1	2,308	0.04%
2020/02/14	2	20.50	6	20.50	20.50	-4	2,315	-0.17%
2020/02/13	0	0.00	4	20.70	20.20	-4	2,307	-0.17%
2020/02/12	0	0.00	15	20.40	20.75	-15	2,291	-0.65%
2020/02/11	1	20.50	10	20.50	20.50	-9	2,283	-0.39%
2020/02/10	1	20.00	0	0.00	20.35	1	2,267	0.04%
2020/02/07	5	20.39	2	20.55	20.30	3	2,237	0.13%
2020/02/06	7	21.14	5	21.14	21.10	2	2,171	0.09%
2020/02/05	22	21.80	7	21.49	21.00	15	2,089	0.72%
2020/02/04	18	21.59	32	21.89	22.10	-14	1,860	-0.75%
2020/02/03	3	20.28	3	20.12	20.10	0	1,745	0.00%
2020/01/31	15	21.18	31	20.79	20.90	-16	1,695	-0.94%
2020/01/30	10	20.52	2	20.18	20.90	8	1,642	0.49%
2020/01/20	9	21.03	7	20.86	21.15	2	1,542	0.13%
2020/01/17	1	20.05	3	19.90	20.10	-2	1,450	-0.14%
2020/01/16	5	19.67	6	20.14	19.65	-1	1,403	-0.07%
2020/01/15	11	19.83	1	19.85	19.90	10	1,355	0.74%
2020/01/14	14	19.61	7	19.55	19.45	7	1,300	0.54%
2020/01/13	19	18.60	11	18.72	19.00	8	1,223	0.65%
2020/01/10	0	0.00	0.3	18.00	18.00	-0.3	1,122	-0.03%
2020/01/08	5	17.75	40	17.70	17.85	-35	1,092	-3.20%
2020/01/07	5	17.90	22	18.32	18.20	-17	1,067	-1.59%
2020/01/06	7	18.02	0.3	18.00	18.10	6.7	1,041	0.64%
2020/01/03	6	17.80	0	0.00	18.00	6	1,049	0.57%
2020/01/02	25	17.95	0	0.00	18.00	25	1,033	2.42%
2019/12/31	1	17.85	5	17.82	17.90	-4	1,022	-0.39%
2019/12/27	0	0.00	2	17.80	17.80	-2	1,006	-0.20%
2019/12/25	18	17.96	0	0.00	17.80	18	1,007	1.79%
2019/12/24	0	0.00	11	17.90	17.85	-11	987	-1.11%
2019/12/23	2	17.40	0	0.00	17.45	2	957	0.21%
2019/12/20	2	17.30	3	17.30	17.30	-1	955	-0.10%
2019/12/17	2	17.10	0	0.00	17.10	2	957	0.21%
2019/12/12	3	17.20	0	0.00	17.25	3	1,212	0.25%
2019/12/03	0	0.00	0.1	17.25	17.25	-0.1	1,211	0.00%
2019/12/02	0	0.00	3	17.05	16.95	-3	1,198	-0.25%
2019/11/27	3	17.43	3	17.45	17.45	0	1,195	0.00%
2019/11/26	1	17.40	1	17.50	17.50	0	1,195	0.00%
2019/11/25	0	0.00	3	17.32	17.40	-3	1,246	-0.24%
2019/11/22	0.4	17.25	0	0.00	17.25	0.4	1,265	0.03%
2019/11/19	1	17.40	0	0.00	17.40	1	1,295	0.08%
2019/11/15	0	0.00	1	17.35	17.45	-1	1,282	-0.08%
2019/11/13	1	17.60	0	0.00	17.55	1	1,284	0.08%
2019/11/12	2	17.53	0	0.00	17.50	2	1,271	0.16%
2019/11/11	0	0.00	11	17.45	17.45	-11	1,274	-0.86%
2019/10/25	0	0.00	1	16.80	16.75	-1	1,297	-0.08%
2019/10/23	2	16.88	0	0.00	16.85	2	1,359	0.15%
2019/10/21	6	16.80	0	0.00	16.80	6	1,389	0.43%
2019/10/18	7	17.11	16	17.19	17.10	-9	1,388	-0.65%
2019/10/17	0	0.00	1	16.75	16.90	-1	1,360	-0.07%
2019/10/16	0	0.00	4	16.75	16.80	-4	1,372	-0.29%
2019/10/04	10	17.10	10	17.00	17.00	0	1,411	0.00%
2019/10/01	4	16.95	4	17.05	17.20	0	1,448	0.00%
2019/09/26	6	17.62	5	17.45	17.20	1	1,458	0.07%
2019/09/25	5	17.35	5	17.50	17.45	0	1,414	0.00%
2019/09/24	6	17.54	1	17.55	17.50	5	1,408	0.36%
2019/09/20	5	17.65	5	17.45	17.65	0	1,396	0.00%
2019/09/19	13	17.53	2	17.45	17.45	11	1,383	0.79%
2019/09/18	13	18.28	16	18.14	17.90	-3	1,341	-0.22%
2019/09/17	36.5	17.91	28	17.94	18.15	8.5	1,283	0.66%
2019/09/16	0	0.00	2	16.58	16.60	-2	1,163	-0.17%
2019/09/12	10	16.45	10	16.50	16.50	0	1,174	0.00%
2019/09/10	2	16.30	0	0.00	16.40	2	1,173	0.17%
2019/09/09	1	16.25	0	0.00	16.20	1	1,172	0.09%
2019/09/06	5	16.40	10	16.35	16.30	-5	1,182	-0.42%
2019/09/05	10	16.60	5	16.35	16.35	5	1,201	0.42%
2019/09/04	0	0.00	3	16.53	16.60	-3	1,199	-0.25%
2019/09/03	3	16.60	0	0.00	16.60	3	1,213	0.25%
2019/09/02	0	0.00	3	16.60	16.70	-3	1,218	-0.25%
2019/08/30	2	16.15	2	16.35	16.30	0	1,230	0.00%
2019/08/28	5	16.15	0	0.00	15.80	5	1,235	0.40%
2019/08/01	2	18.10	0	0.00	18.10	2	1,322	0.15%
2019/07/26	3	18.45	0	0.00	18.45	3	1,299	0.23%
2019/07/25	12	18.69	0	0.00	18.35	12	1,294	0.93%
2019/07/23	5	18.35	1	18.30	18.35	4	1,230	0.33%
2019/07/19	0	0.00	1	17.75	17.70	-1	1,227	-0.08%
2019/07/18	4	17.50	0	0.00	17.65	4	1,220	0.33%
2019/07/16	1	17.70	0	0.00	17.60	1	1,244	0.08%
2019/07/15	0	0.00	3	17.50	17.40	-3	1,220	-0.25%
2019/07/11	0	0.00	2	17.15	17.20	-2	1,192	-0.17%
2019/07/09	0	0.00	2	17.10	17.00	-2	1,176	-0.17%
2019/07/08	0	0.00	3	16.90	17.10	-3	1,154	-0.26%
2019/07/04	3	16.72	4	16.65	16.75	-1	1,161	-0.09%
2019/06/27	0	0.00	1	16.25	16.30	-1	1,199	-0.08%
2019/06/25	5	16.15	0	0.00	16.20	5	1,252	0.40%
2019/06/21	0	0.00	5	16.40	16.20	-5	1,267	-0.39%
2019/06/13	1	16.65	1	16.70	16.60	0	1,250	0.00%
2019/06/11	2	17.05	1	17.00	16.95	1	1,237	0.08%
2019/06/05	5	16.50	11	16.70	16.95	-6	1,235	-0.49%
2019/05/31	5	16.60	0	0.00	16.70	5	1,220	0.41%
2019/05/29	0	0.00	5	16.45	16.55	-5	1,203	-0.42%
2019/05/23	1	16.10	0	0.00	16.20	1	1,218	0.08%
2019/05/22	6	16.60	6	16.25	16.25	0	1,206	0.00%
2019/05/21	4	16.50	6	16.51	16.65	-2	1,165	-0.17%
2019/05/20	0	0.00	4	16.54	16.65	-4	1,162	-0.34%
2019/05/17	5	16.34	2	16.10	16.15	3	1,114	0.27%
2019/05/16	4	16.49	3	16.35	16.35	1	1,111	0.09%
2019/05/15	3	16.28	3	16.50	16.60	0	1,089	0.00%
2019/05/14	4	15.70	1	15.65	15.70	3	1,016	0.30%
2019/05/13	0	0.00	1	15.60	15.70	-1	1,053	-0.09%
2019/05/03	8	15.85	0	0.00	15.85	8	1,118	0.72%
2019/04/30	0	0.00	3	15.60	15.65	-3	1,106	-0.27%
2019/04/29	0	0.00	2	15.60	15.45	-2	1,112	-0.18%
2019/04/26	3	15.55	1	15.45	15.55	2	1,102	0.18%
2019/04/24	2	15.55	0	0.00	15.40	2	1,056	0.19%
2019/04/22	2	15.65	1	15.45	15.70	1	1,051	0.10%
2019/04/19	1	15.15	1	15.10	15.15	0	1,012	0.00%
2019/04/15	0	0.00	1	15.05	15.20	-1	1,026	-0.10%
2019/04/11	1	15.35	3	15.30	15.20	-2	1,023	-0.20%
2019/04/10	2	15.50	2	15.35	15.35	0	1,033	0.00%
2019/03/26	1	14.95	1	15.00	15.10	0	1,085	0.00%
2019/03/20	3	15.05	0	0.00	14.85	3	1,063	0.28%
2019/03/19	0	0.00	3	14.80	14.85	-3	1,062	-0.28%
2019/03/12	1	14.55	13	14.69	14.60	-12	1,018	-1.18%
2019/02/19	0	0.00	2	13.95	14.05	-2	1,037	-0.19%
2019/02/18	0	0.00	5	13.90	13.90	-5	1,032	-0.48%
2019/02/13	1	14.10	23	14.10	14.10	-22	1,042	-2.11%
2019/02/12	3	14.27	3	14.13	14.40	0	1,029	0.00%
2019/01/30	0	0.00	1	13.90	13.85	-1	980	-0.10%
2019/01/25	0	0.00	16	13.41	13.40	-16	941	-1.70%
2019/01/24	16	13.39	0	0.00	13.40	16	927	1.72%
2019/01/22	0	0.00	14	13.05	13.20	-14	927	-1.51%
2019/01/21	2	13.05	1	13.10	13.05	1	928	0.11%
2019/01/18	0	0.00	22	13.35	13.25	-22	925	-2.38%
2019/01/16	1	13.45	0	0.00	13.45	1	948	0.11%
2019/01/11	2	13.45	0	0.00	13.25	2	978	0.20%
2019/01/10	2	13.50	6	13.45	13.40	-4	973	-0.41%
2019/01/09	13	13.49	0	0.00	13.40	13	965	1.35%
2019/01/08	7	13.44	11	13.35	13.25	-4	954	-0.42%
2019/01/07	2	13.15	0	0.00	13.20	2	936	0.21%
2019/01/04	5	12.89	10	12.85	13.05	-5	948	-0.53%
2019/01/03	3	13.40	0	0.00	13.05	3	970	0.31%
2019/01/02	19	13.28	1	13.20	13.40	18	970	1.86%
2018/12/28	1	13.10	6	13.09	13.15	-5	960	-0.52%
2018/12/27	0	0.00	1	13.20	13.15	-1	970	-0.10%
2018/12/26	3	13.03	2	13.08	12.95	1	970	0.10%
2018/12/25	4	13.20	6	13.25	13.10	-2	992	-0.20%
2018/12/24	41	13.93	4	13.94	13.90	37	979	3.78%
2018/12/20	2	13.00	0	0.00	12.55	2	904	0.22%
2018/11/21	0	0.00	1	13.45	13.60	-1	1,050	-0.10%
2018/11/16	0	0.00	1	13.00	12.95	-1	1,043	-0.10%
2018/11/07	1	12.50	0	0.00	12.60	1	1,077	0.09%
2018/10/31	1	12.00	0	0.00	11.85	1	1,134	0.09%
2018/10/30	0	0.00	5	11.60	11.65	-5	1,136	-0.44%
2018/10/19	0	0.00	3	12.30	12.35	-3	1,180	-0.25%
2018/10/11	1	12.60	0	0.00	12.60	1	1,385	0.07%
2018/10/08	6	14.20	0	0.00	14.15	6	1,380	0.43%
2018/10/05	5	14.50	10	14.20	14.35	-5	1,388	-0.36%
2018/10/04	1	14.80	0	0.00	14.75	1	1,390	0.07%
2018/10/01	10	15.35	0	0.00	15.10	10	1,394	0.72%
2018/09/26	1	15.10	3	15.20	15.10	-2	1,396	-0.14%
2018/09/25	8	15.03	1	15.10	14.85	7	1,398	0.50%
2018/09/14	0	0.00	1	14.30	14.25	-1	1,476	-0.07%
2018/09/13	5	14.00	0	0.00	13.90	5	1,487	0.34%
2018/08/23	0	0.00	1	14.10	14.15	-1	3,097	-0.03%
2018/08/20	1	13.25	0	0.00	13.35	1	3,229	0.03%
2018/08/16	6	13.29	0	0.00	13.25	6	3,300	0.18%
2018/08/14	1	14.00	0	0.00	14.10	1	3,319	0.03%
2018/08/13	1	14.35	1	14.10	13.95	0	3,354	0.00%
2018/07/30	0	0.00	5	15.80	15.65	-5	4,069	-0.12%
2018/07/27	0	0.00	1	15.40	15.45	-1	4,079	-0.02%
2018/07/20	3	15.05	1	15.10	15.05	2	4,617	0.04%
2018/07/19	13	15.20	13	15.22	15.10	0	4,729	0.00%
2018/07/17	3	15.20	0	0.00	15.10	3	4,610	0.07%
2018/07/16	2	15.25	0	0.00	15.30	2	4,649	0.04%
2018/07/12	0	0.00	2	14.65	14.65	-2	4,729	-0.04%
2018/07/10	5	14.50	0	0.00	14.65	5	4,951	0.10%
2018/07/06	0	0.00	10	14.68	14.75	-10	5,146	-0.19%
2018/07/05	10	15.18	10	14.80	14.95	0	5,299	0.00%
2018/07/04	7	15.23	0	0.00	15.10	7	6,321	0.11%
2018/07/03	1	15.50	0	0.00	15.30	1	6,618	0.02%
2018/06/29	10	16.10	0	0.00	16.15	10	7,291	0.14%
2018/06/28	0	0.00	6	16.03	16.20	-6	7,549	-0.08%
2018/06/27	10	16.10	0	0.00	16.00	10	7,643	0.13%
2018/06/26	0	0.00	10	15.70	15.80	-10	7,791	-0.13%
2018/06/25	12.5	16.50	0	0.00	16.00	12.5	7,764	0.16%
2018/06/22	3	16.80	40	16.68	16.60	-37	7,797	-0.47%
2018/06/21	20	17.15	8	17.08	17.20	12	7,764	0.15%
2018/06/20	4	17.05	1	17.60	17.10	3	7,758	0.04%
2018/06/19	26	17.93	14	18.02	17.60	12	7,668	0.16%
2018/06/15	2	17.20	1	17.20	17.15	1	7,488	0.01%
2018/06/14	6	18.15	7	18.34	17.45	-1	7,444	-0.01%
2018/06/13	36	17.60	20	17.74	17.80	16	6,981	0.23%
2018/06/12	10	16.10	0	0.00	16.20	10	6,764	0.15%
2018/06/11	0	0.00	75	16.30	16.30	-75	6,728	-1.11%
2018/06/08	1	16.40	7	16.24	16.05	-6	6,670	-0.09%
2018/06/07	75	15.95	7	15.80	15.80	68	6,564	1.04%
2018/06/06	1	16.00	0	0.00	15.85	1	6,539	0.02%
2018/06/04	1	16.10	0	0.00	15.90	1	6,479	0.02%
2018/06/01	1	16.00	0	0.00	15.90	1	6,391	0.02%
2018/05/31	5	15.70	0	0.00	15.80	5	6,356	0.08%
2018/05/30	0	0.00	6	15.96	16.25	-6	6,285	-0.10%
2018/05/28	0	0.00	2	15.30	15.30	-2	6,143	-0.03%
2018/05/25	2	15.40	0	0.00	15.60	2	6,129	0.03%
2018/05/24	0	0.00	1	15.20	15.70	-1	6,107	-0.02%
2018/05/21	3	16.20	3	15.85	15.80	0	6,028	0.00%
2018/05/18	40	15.90	0	0.00	15.85	40	5,987	0.67%
2018/05/17	5	16.25	5	16.40	16.15	0	5,950	0.00%
2018/05/16	25	16.36	15	16.52	16.30	10	5,964	0.17%
2018/05/15	3	16.93	5	16.88	16.50	-2	5,978	-0.03%
2018/05/14	11	16.11	11	16.21	16.30	0	5,820	0.00%
2018/05/11	13	16.29	12	16.16	16.35	1	5,777	0.02%
2018/05/10	6	15.70	37	15.89	15.70	-31	5,632	-0.55%
2018/05/09	7	16.46	38	15.72	16.35	-31	5,533	-0.56%
2018/05/08	1	14.95	12	15.08	15.00	-11	5,346	-0.21%
2018/05/07	0	0.00	1	15.05	15.05	-1	5,313	-0.02%
2018/05/04	17	14.89	16	15.02	14.60	1	5,280	0.02%
2018/05/03	35	14.59	18	14.75	15.05	17	5,224	0.33%
2018/05/02	8	15.14	17	15.09	15.05	-9	5,146	-0.17%
2018/04/30	20	16.80	20	17.05	16.65	0	5,063	0.00%
2018/04/27	5	16.65	5	16.90	16.65	0	4,998	0.00%
2018/04/26	6	16.75	5	17.69	16.25	1	4,934	0.02%
2018/04/25	8	17.58	10	17.65	17.90	-2	4,748	-0.04%
2018/04/24	0	0.00	1	16.10	16.30	-1	4,692	-0.02%
2018/04/23	2	17.28	0.1	17.00	17.10	2	4,673	0.04%
2018/04/20	0	0.00	3	17.85	17.25	-3	4,666	-0.06%
2018/04/19	10	17.70	7	17.70	17.35	3	4,641	0.06%
2018/04/18	0	0.00	9	17.30	17.25	-9	4,594	-0.20%
2018/04/17	1	16.60	1	17.00	17.05	0	4,689	0.00%
2018/04/16	18	17.10	10	16.87	17.55	8	4,615	0.17%
2018/04/13	9	16.44	22	15.90	16.00	-13	4,468	-0.29%
2018/04/12	9	17.28	17	17.41	17.20	-8	4,368	-0.18%
2018/04/11	24	17.68	20	17.33	17.95	4	4,538	0.09%
2018/04/10	42	18.71	174	19.54	17.55	-132	4,377	-3.02%	大賣/鉅額交易
2018/04/09	124	17.91	36	18.29	18.30	88	3,337	2.64%	大買/
2018/04/03	40	16.21	62	16.40	16.65	-22	3,038	-0.72%
2018/04/02	1	15.15	19	15.15	15.15	-18	2,419	-0.74%
2018/03/31	15	13.45	18	13.73	13.80	-3	2,368	-0.13%
2018/03/30	21	12.99	5	12.55	12.55	16	2,124	0.75%
2018/03/29	50	12.31	0	0.00	12.50	50	2,110	2.37%
2018/03/27	3	12.28	2	12.23	12.05	1	1,944	0.05%
2018/03/23	0	0.00	3	11.25	11.55	-3	1,936	-0.15%
2018/03/20	5	11.85	5	11.80	11.85	0	1,886	0.00%
2018/03/19	1	11.70	1	11.70	11.70	0	1,859	0.00%
2018/03/16	7	11.72	0	0.00	11.65	7	1,858	0.38%
2018/01/26	1	12.05	0	0.00	12.05	1	2,316	0.04%
2018/01/24	5	12.10	0	0.00	12.10	5	2,346	0.21%
2018/01/18	0	0.00	273	12.30	12.25	-273	2,252	-12.12%	大賣/鉅額交易
2018/01/17	2	12.15	1	12.30	12.15	1	2,195	0.05%
2018/01/15	2	12.30	1	12.40	12.40	1	2,177	0.05%
2018/01/12	0	0.00	4	12.33	12.35	-4	2,184	-0.18%
2018/01/11	2	12.75	0	0.00	12.25	2	2,334	0.09%
2018/01/08	2	12.15	8	12.20	12.20	-6	2,192	-0.27%
2018/01/05	2	12.30	15	12.35	12.30	-13	2,172	-0.60%
2018/01/02	1	11.90	100	11.80	12.00	-99	1,978	-5.00%