亞力 (1514)-元大-大同券商分點個股進出

台股 » 個股 » 亞力 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞力

(1514)

可現股當沖

股價
114.5
漲跌
▼4.5
漲幅
-3.78%
成交量
9,997張
產業
上市電機機械類股
478人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/05/15	9.6	122.92	2	120.03	119.00	7.6	30,380	0.02%
2024/05/14	30.2	122.46	27	123.81	120.50	3.2	30,550	0.01%
2024/05/13	11	122.95	6	124.83	122.50	5	30,492	0.02%
2024/05/10	4.2	129.45	7	128.57	128.50	-2.8	30,664	-0.01%
2024/05/09	6	136.25	3	134.83	134.00	3	30,651	0.01%
2024/05/08	5.2	138.72	6	139.33	138.00	-0.8	30,662	0.00%
2024/05/07	8.5	134.09	4	133.50	133.00	4.5	30,393	0.01%
2024/05/06	53.6	134.65	56.2	133.15	132.50	-2.6	30,342	-0.01%
2024/05/03	5.2	140.08	1	139.50	135.00	4.2	30,190	0.01%
2024/05/02	1.2	147.39	1	153.50	150.00	0.2	29,825	0.00%
2024/04/30	0.2	147.50	11	146.36	146.00	-10.8	30,041	-0.04%
2024/04/29	2	150.75	0.1	151.12	150.50	1.9	30,525	0.01%
2024/04/26	2	156.00	2.1	156.24	156.50	-0.1	30,824	0.00%
2024/04/25	0	157.00	3	157.17	157.50	-3	31,015	-0.01%
2024/04/24	1.1	155.69	1.1	160.55	161.00	0	31,133	0.00%
2024/04/23	3	152.30	3	152.67	155.00	0	31,268	0.00%
2024/04/22	3.2	168.50	9.1	162.56	151.50	-5.8	31,429	-0.02%
2024/04/19	8.2	169.84	38	161.24	165.00	-29.8	32,066	-0.09%
2024/04/18	14.1	173.22	225	173.02	175.00	-210.9	32,299	-0.65%	大賣/鉅額交易
2024/04/17	33	178.00	44.5	175.24	181.50	-11.5	32,508	-0.04%
2024/04/16	2.1	165.03	13.3	161.48	167.50	-11.1	32,805	-0.03%
2024/04/15	147.4	175.00	130.9	175.26	175.00	16.6	32,993	0.05%	大買/大賣/
2024/04/12	281.3	155.94	290.7	157.99	168.00	-9.4	31,516	-0.03%	大買/大賣/
2024/04/11	159	149.11	108.2	150.15	153.00	50.8	30,044	0.17%	大買/大賣/
2024/04/10	86.2	134.41	78.1	135.60	140.50	8.1	28,650	0.03%
2024/04/09	17	124.24	32.6	126.24	128.00	-15.6	27,254	-0.06%
2024/04/08	7	113.07	14	113.10	116.50	-7	27,036	-0.03%
2024/04/03	1	106.00	0	0.00	106.00	1	27,170	0.00%
2024/04/02	0.3	108.00	2	106.50	108.50	-1.7	28,124	-0.01%
2024/04/01	27.3	109.87	9	110.44	109.00	18.3	28,091	0.07%
2024/03/29	3.1	109.98	3.4	109.79	110.00	-0.3	28,113	0.00%
2024/03/28	7	109.71	5	110.50	109.50	2	28,310	0.01%
2024/03/27	12.3	111.25	16.1	112.70	111.00	-3.8	28,193	-0.01%
2024/03/26	28.5	115.27	22.6	116.43	114.00	5.9	27,843	0.02%
2024/03/25	11.5	115.35	16.8	115.27	114.50	-5.3	27,172	-0.02%
2024/03/22	15.2	112.86	13	113.19	112.50	2.2	27,058	0.01%
2024/03/21	22.5	114.40	27.1	113.56	113.50	-4.6	27,000	-0.02%
2024/03/20	4	109.00	4.3	108.73	109.00	-0.3	27,112	0.00%
2024/03/19	42.7	111.72	44.1	111.66	111.50	-1.4	27,357	-0.01%
2024/03/18	261.4	111.31	56.6	109.79	111.50	204.8	27,463	0.75%	大買/鉅額交易
2024/03/15	3.7	106.18	3	106.67	107.00	0.7	27,651	0.00%
2024/03/14	40.1	106.00	45.1	106.31	106.50	-5	28,073	-0.02%
2024/03/13	63.4	108.08	49.4	108.55	105.00	14.1	28,848	0.05%
2024/03/12	15.5	107.28	11.1	105.79	104.50	4.4	29,062	0.02%
2024/03/11	4.1	105.38	3	106.17	104.00	1	29,793	0.00%
2024/03/08	11.6	109.88	11.5	109.44	107.50	0.1	30,555	0.00%
2024/03/07	20.1	114.05	12.3	114.52	113.50	7.8	30,655	0.03%
2024/03/06	18.2	117.61	9.1	117.83	118.00	9.1	30,555	0.03%
2024/03/05	25.5	114.64	31.3	115.46	117.00	-5.7	30,628	-0.02%
2024/03/04	41.5	109.85	32.6	110.43	107.50	9	29,768	0.03%
2024/03/01	46.2	103.17	54.2	101.92	106.50	-8.1	29,529	-0.03%
2024/02/29	25.1	97.31	41.5	96.67	100.00	-16.3	29,253	-0.06%
2024/02/27	15.5	93.22	9	94.10	91.00	6.4	28,951	0.02%
2024/02/26	64.4	94.79	60.9	95.02	94.40	3.5	28,301	0.01%
2024/02/23	45.6	90.99	43.6	88.28	89.50	2	26,964	0.01%
2024/02/22	10.2	86.99	10.1	87.37	85.80	0.1	26,010	0.00%
2024/02/21	19.2	87.38	29.3	86.79	87.00	-10.2	25,586	-0.04%
2024/02/20	9.8	84.33	9	85.49	83.30	0.8	24,980	0.00%
2024/02/19	15.5	86.16	15.5	86.35	84.80	0	24,808	0.00%
2024/02/16	9.3	83.92	10.7	83.86	84.50	-1.4	24,408	-0.01%
2024/02/15	2.5	79.82	1	82.00	82.20	1.5	24,112	0.01%
2024/02/05	5.2	81.37	4	82.08	81.30	1.2	23,871	0.01%
2024/02/02	13.2	84.20	11.1	83.39	82.00	2.1	23,806	0.01%
2024/02/01	9.3	84.75	21.6	84.84	86.20	-12.3	23,591	-0.05%
2024/01/31	25.2	84.96	21.1	85.13	84.00	4.1	23,461	0.02%
2024/01/30	13.5	85.40	13	85.17	85.00	0.5	23,319	0.00%
2024/01/29	13.5	84.54	8.3	84.33	85.10	5.2	23,182	0.02%
2024/01/26	5.8	82.92	6	82.95	83.00	-0.2	23,055	0.00%
2024/01/25	4.4	83.12	5	82.98	82.40	-0.6	22,956	0.00%
2024/01/24	21.3	85.45	30.2	84.70	84.20	-8.9	22,831	-0.04%
2024/01/23	37.6	86.22	34	86.47	85.70	3.6	22,617	0.02%
2024/01/22	19.8	82.65	22.4	82.88	84.60	-2.6	22,100	-0.01%
2024/01/19	17.8	81.87	5.1	82.50	80.00	12.7	21,788	0.06%
2024/01/18	5	81.80	5.3	82.14	82.40	-0.3	21,630	0.00%
2024/01/17	14.2	81.98	17	82.12	81.80	-2.8	21,613	-0.01%
2024/01/16	7.6	81.67	12	81.73	82.00	-4.4	21,512	-0.02%
2024/01/15	15.5	83.84	13.2	83.85	82.60	2.4	21,351	0.01%
2024/01/12	6	81.78	8	81.98	81.00	-2	20,678	-0.01%
2024/01/11	5.1	80.53	2	80.70	80.50	3.1	20,368	0.01%
2024/01/10	30.1	80.95	36.3	81.09	81.70	-6.2	20,080	-0.03%
2024/01/09	30.2	81.53	51.3	81.32	81.10	-21.1	19,698	-0.11%
2024/01/08	9.4	80.14	13.3	79.97	80.30	-3.9	19,331	-0.02%
2024/01/05	2	79.30	2.2	78.75	78.20	-0.2	19,126	0.00%
2024/01/04	20.2	79.70	18.2	80.29	79.80	2	18,977	0.01%
2024/01/03	16.2	78.75	14	78.80	79.50	2.2	18,645	0.01%
2024/01/02	23.2	77.14	16.3	77.28	77.70	6.9	18,388	0.04%
2023/12/29	27.6	76.44	17	76.01	75.10	10.6	18,132	0.06%
2023/12/28	73	81.15	61.5	80.02	80.60	11.5	17,748	0.06%
2023/12/27	4	77.90	3	78.50	77.70	1	17,095	0.01%
2023/12/26	6	78.77	5	78.38	78.00	1	17,127	0.01%
2023/12/25	16.6	81.56	15.5	81.66	78.90	1.1	17,030	0.01%
2023/12/22	5.6	81.01	2	79.60	79.90	3.6	16,737	0.02%
2023/12/21	0	0.00	2	80.70	80.20	-2	16,649	-0.01%
2023/12/20	9	82.18	7.1	82.34	82.20	1.9	16,570	0.01%
2023/12/19	22.5	82.38	24	81.55	82.00	-1.6	16,475	-0.01%
2023/12/18	7.5	85.61	9	86.31	83.90	-1.5	16,238	-0.01%
2023/12/15	9.1	89.86	6	88.63	87.20	3.1	15,951	0.02%
2023/12/14	15.1	89.05	19	89.04	89.00	-3.9	15,522	-0.03%
2023/12/13	24	89.52	21.8	88.97	88.00	2.2	15,065	0.01%
2023/12/12	117.6	89.84	115.1	89.18	88.60	2.5	14,634	0.02%	大買/大賣/
2023/12/11	47.3	87.17	39	87.09	88.50	8.2	13,864	0.06%
2023/12/08	102.4	88.28	96.4	88.24	87.60	5.9	12,916	0.05%	大買/
2023/12/07	37.9	84.31	137.3	82.50	85.00	-99.5	11,575	-0.86%	大賣/
2023/12/06	240.3	79.88	152	79.57	78.70	88.3	10,420	0.85%	大買/大賣/
2023/12/05	31.5	73.49	41	74.18	77.50	-9.5	9,017	-0.11%
2023/12/04	31.9	70.35	41.1	70.44	70.50	-9.2	7,984	-0.12%
2023/12/01	12.5	67.68	24.4	67.74	67.40	-11.9	7,455	-0.16%
2023/11/30	26.4	67.01	100.5	66.22	68.00	-74	7,184	-1.03%
2023/11/29	8.7	63.09	57.2	63.04	62.90	-48.5	6,550	-0.74%
2023/11/28	68	63.81	71.8	63.83	64.50	-3.8	6,398	-0.06%
2023/11/27	149	63.15	55.3	62.61	64.10	93.7	5,882	1.59%	大買/
2023/11/24	30.3	58.55	98.5	59.44	60.60	-68.2	4,763	-1.43%
2023/11/22	1.1	55.01	2.1	54.92	54.90	-1	4,062	-0.02%
2023/11/21	0	0.00	3	55.77	55.40	-3	4,066	-0.07%
2023/11/20	1.1	55.38	1	55.60	55.70	0.1	4,095	0.00%
2023/11/17	2.2	56.72	1	55.90	55.80	1.2	4,099	0.03%
2023/11/16	1	56.50	11.2	55.95	56.70	-10.2	4,096	-0.25%
2023/11/15	11	56.34	2.1	56.05	55.60	8.9	4,065	0.22%
2023/11/14	1.1	56.05	0	0.00	55.40	1.1	4,069	0.03%
2023/11/13	0.1	55.40	0.2	55.50	55.60	-0.1	4,080	0.00%
2023/11/10	0	0.00	4.2	55.81	55.40	-4.2	4,071	-0.10%
2023/11/09	2	55.34	4.3	55.56	55.10	-2.3	4,022	-0.06%
2023/11/08	5	53.96	9	53.11	53.40	-4	3,898	-0.10%
2023/11/07	0	0.00	3	54.07	54.50	-3	3,883	-0.08%
2023/11/06	8	53.30	9	52.90	53.30	-1	3,902	-0.03%
2023/11/01	0	0.00	1	49.96	49.95	-1	4,026	-0.03%
2023/10/31	1	51.10	11	51.98	50.80	-10	4,050	-0.25%
2023/10/27	1.7	53.00	0	0.00	53.00	1.7	4,188	0.04%
2023/10/26	4	54.20	0.1	54.17	53.00	3.9	4,263	0.09%
2023/10/25	1	54.30	2	54.05	53.70	-1	4,268	-0.02%
2023/10/24	9	51.72	10	52.03	52.90	-1	4,206	-0.02%
2023/10/23	3	51.03	3	50.90	50.70	0	4,260	0.00%
2023/10/20	6	48.42	0	0.00	48.40	6	4,385	0.14%
2023/10/19	1	49.10	0	0.00	49.00	1	4,542	0.02%
2023/10/18	0	0.00	1	49.80	49.80	-1	4,883	-0.02%
2023/10/17	0.3	51.87	1	50.70	50.70	-0.7	5,207	-0.01%
2023/10/16	1.1	53.16	2	53.00	52.70	-0.9	5,489	-0.02%
2023/10/13	1.3	54.68	1	54.30	54.40	0.3	6,309	0.00%
2023/10/12	1.2	54.68	0	0.00	54.80	1.2	7,056	0.02%
2023/10/11	3	57.40	5	57.04	55.70	-2	7,266	-0.03%
2023/10/06	4	57.03	1	57.10	56.80	3	7,319	0.04%
2023/10/05	1	58.00	4	56.85	57.40	-3	7,481	-0.04%
2023/10/04	13	56.22	13.3	56.67	57.10	-0.3	7,459	0.00%
2023/10/03	33	56.94	74.8	56.55	55.70	-41.8	7,425	-0.56%
2023/10/02	2.8	54.37	40.2	53.47	54.40	-37.4	7,264	-0.51%
2023/09/28	2	51.80	0.1	52.40	51.80	1.9	7,254	0.03%
2023/09/27	20	51.90	20	52.60	52.30	0	7,335	0.00%
2023/09/26	20	52.00	0	0.00	51.50	20	7,585	0.26%
2023/09/25	5	52.00	0.1	52.10	52.10	4.9	7,876	0.06%
2023/09/22	3	51.70	3	51.20	52.00	0	8,144	0.00%
2023/09/21	1	50.10	11	50.88	50.50	-10	8,210	-0.12%
2023/09/20	64	52.52	5	52.26	52.60	59	8,238	0.72%
2023/09/19	54	51.89	138.1	52.91	53.80	-84.1	8,529	-0.99%	大賣/
2023/09/18	9	50.21	0	0.00	49.90	9	8,578	0.11%
2023/09/15	5.6	49.29	63	49.12	50.00	-57.4	8,822	-0.65%
2023/09/14	0.1	48.73	31	48.51	48.70	-30.9	9,046	-0.34%
2023/09/13	11	47.88	0.2	48.15	47.85	10.8	9,238	0.12%
2023/09/12	20	47.94	0	0.00	47.65	20	9,800	0.20%
2023/09/11	32	47.70	0	0.00	47.50	32	10,085	0.32%
2023/09/08	5	48.50	2	49.20	48.50	3	10,132	0.03%
2023/09/07	20.1	48.43	1.1	48.51	48.50	19	10,188	0.19%
2023/09/05	1	49.45	22	50.10	49.50	-21	10,424	-0.20%
2023/09/04	29	48.61	5	48.66	49.10	24	10,602	0.23%
2023/09/01	40.5	50.84	0	0.00	49.20	40.5	10,774	0.38%
2023/08/31	5	50.44	0	0.00	50.60	5	11,101	0.05%
2023/08/30	9.5	50.87	0	0.00	50.80	9.5	12,089	0.08%
2023/08/29	5	50.80	0	0.00	50.80	5	12,465	0.04%
2023/08/28	31.2	51.53	0	0.00	51.30	31.2	12,620	0.25%
2023/08/25	3.1	54.50	0	0.00	54.10	3.1	12,783	0.02%
2023/08/24	2.2	54.89	2	55.15	54.50	0.2	12,829	0.00%
2023/08/23	1.1	54.81	0	55.90	54.70	1.1	12,902	0.01%
2023/08/22	0.4	56.20	0	0.00	55.70	0.4	12,998	0.00%
2023/08/17	10.3	55.54	10	56.50	57.30	0.3	13,551	0.00%
2023/08/16	0	55.80	0	0.00	55.80	0	14,146	0.00%
2023/08/15	12.1	54.70	10	55.60	55.90	2.1	14,402	0.01%
2023/08/14	0	0.00	2	55.20	54.20	-2	14,729	-0.01%
2023/08/11	8	56.33	7	56.89	55.70	1	14,735	0.01%
2023/08/10	2	57.00	7.1	55.90	55.30	-5.1	14,734	-0.03%
2023/08/09	19	58.46	1	58.40	58.00	18	14,792	0.12%
2023/08/08	8.1	60.43	0	0.00	60.50	8.1	14,857	0.05%
2023/08/07	14	60.36	8	61.45	61.20	6	15,089	0.04%
2023/08/04	55	60.16	0.4	61.00	61.30	54.7	15,222	0.36%
2023/08/02	1.1	59.66	0.3	61.27	60.20	0.8	15,459	0.01%
2023/08/01	4.1	61.01	3	61.47	61.40	1.1	15,799	0.01%
2023/07/31	16	62.78	1	64.10	62.10	15	15,829	0.10%
2023/07/28	2	62.60	0	0.00	62.90	2	15,998	0.01%
2023/07/26	6.2	63.44	5	63.72	62.80	1.2	16,998	0.01%
2023/07/25	1	64.50	1	64.50	64.50	0	16,960	0.00%
2023/07/24	8	64.03	24.1	63.31	63.00	-16.1	16,856	-0.10%
2023/07/21	11	63.83	5.2	64.56	64.60	5.8	16,744	0.03%
2023/07/20	10.3	61.76	11.2	61.98	63.40	-0.9	16,498	-0.01%
2023/07/19	15.2	59.12	8	58.88	58.50	7.2	16,296	0.04%
2023/07/18	59.3	66.34	33	67.12	62.40	26.3	16,134	0.16%
2023/07/17	20.4	67.07	59.9	67.61	68.90	-39.4	15,418	-0.26%
2023/07/14	25.2	62.53	5	62.50	62.70	20.2	14,862	0.14%
2023/07/13	6	60.62	4	60.80	60.40	2	14,872	0.01%
2023/07/12	16	61.70	13	61.58	61.20	3	15,249	0.02%
2023/07/11	1.3	63.01	5	62.57	61.60	-3.7	15,771	-0.02%
2023/07/10	7.2	62.39	6	62.22	62.40	1.2	16,466	0.01%
2023/07/07	8.3	61.22	5	59.60	60.70	3.3	16,973	0.02%
2023/07/06	0	0.00	2	61.90	60.80	-2	17,213	-0.01%
2023/07/05	4	62.28	2	62.05	61.40	2	17,324	0.01%
2023/07/04	9	62.81	8.1	63.41	62.50	0.9	17,348	0.01%
2023/07/03	3	63.00	4.4	63.06	63.20	-1.4	17,082	-0.01%
2023/06/30	5.5	62.59	4	62.00	62.40	1.5	16,784	0.01%
2023/06/29	2	58.85	2	59.95	60.80	0	16,520	0.00%
2023/06/28	4	59.20	4	59.28	58.50	0	16,407	0.00%
2023/06/27	18	60.26	22	59.05	58.60	-4	16,354	-0.02%
2023/06/26	17	62.01	19	61.85	61.10	-2	16,020	-0.01%
2023/06/21	6	60.93	5	61.04	61.40	1	15,779	0.01%
2023/06/20	0.1	60.47	2	60.90	61.10	-1.9	15,535	-0.01%
2023/06/19	12	59.36	10	59.61	59.50	2	15,352	0.01%
2023/06/16	27	60.61	20	60.97	60.20	7	15,297	0.05%
2023/06/15	7	58.09	5.2	58.00	58.20	1.8	14,851	0.01%
2023/06/14	2	55.60	1	56.30	55.00	1	14,607	0.01%
2023/06/13	0	55.90	0	0.00	55.70	0	14,664	0.00%
2023/06/12	3	55.57	3	55.43	55.60	0	14,697	0.00%
2023/06/09	3	57.10	8	56.55	57.10	-5	14,631	-0.03%
2023/06/08	9.9	58.63	5	57.24	57.60	4.9	14,581	0.03%
2023/06/07	12	58.05	5.1	57.87	58.20	6.9	14,476	0.05%
2023/06/06	105	58.65	114.2	57.45	57.30	-9.2	14,442	-0.06%	大買/大賣/
2023/06/05	42.1	60.81	37	60.99	59.70	5.1	14,455	0.04%
2023/06/02	13	56.18	32.2	57.29	58.40	-19.2	13,721	-0.14%
2023/06/01	10.2	52.58	30.1	52.80	53.10	-19.9	13,461	-0.15%
2023/05/31	33.7	52.13	6	52.27	52.50	27.7	13,456	0.21%
2023/05/30	9	51.37	1	52.10	51.10	8	13,338	0.06%
2023/05/29	7	51.60	3	51.77	51.60	4	13,364	0.03%
2023/05/26	6	50.17	1	50.20	50.30	5	13,454	0.04%
2023/05/25	6	51.63	4.3	51.87	51.20	1.7	13,852	0.01%
2023/05/24	5.4	51.63	6.2	51.75	52.10	-0.8	14,384	-0.01%
2023/05/23	6	52.65	13	52.78	52.40	-7	14,468	-0.05%
2023/05/22	23	53.01	25.1	53.61	53.10	-2.1	14,228	-0.01%
2023/05/19	31.2	50.97	22.2	49.90	49.85	9	13,688	0.07%
2023/05/18	23.2	49.60	27	50.90	50.80	-3.8	13,451	-0.03%
2023/05/17	0	48.40	2	48.30	48.30	-2	13,261	-0.01%
2023/05/16	0	0.00	1	47.30	47.75	-1	13,247	-0.01%
2023/05/15	7	48.06	16	46.99	46.85	-9	13,196	-0.07%
2023/05/12	4	49.03	3	48.02	48.35	1	13,092	0.01%
2023/05/11	4	49.03	3	48.02	47.80	1	12,933	0.01%
2023/05/10	7	50.13	10	50.09	50.30	-3	12,704	-0.02%
2023/05/09	8.1	50.30	3	49.97	49.65	5.1	12,547	0.04%
2023/05/08	18	51.36	13	51.49	51.40	5	12,278	0.04%
2023/05/05	1	49.15	0	0.00	49.30	1	11,874	0.01%
2023/05/04	13.2	49.31	18	48.34	48.95	-4.8	11,836	-0.04%
2023/05/03	13.2	50.18	1	51.60	48.60	12.2	11,657	0.10%
2023/05/02	3	52.03	10.1	52.98	53.40	-7.1	11,211	-0.06%
2023/04/28	3	48.52	0	0.00	48.60	3	10,771	0.03%
2023/04/27	2	47.30	2	47.80	47.75	0	10,783	0.00%
2023/04/26	1.1	48.17	1	47.35	47.80	0.1	10,769	0.00%
2023/04/25	0	0.00	5.3	48.21	48.15	-5.3	10,729	-0.05%
2023/04/24	8	49.35	2	48.85	49.10	6	10,656	0.06%
2023/04/21	1	50.30	3	49.00	48.10	-2	10,559	-0.02%
2023/04/20	5	50.28	3	50.77	50.00	2	10,505	0.02%
2023/04/19	5.1	51.66	4	51.73	51.10	1.1	10,450	0.01%
2023/04/18	4	52.20	7	51.64	50.50	-3	10,268	-0.03%
2023/04/17	11	51.90	4.2	53.01	51.50	6.9	10,079	0.07%
2023/04/14	32	50.68	196	50.80	50.70	-164	9,822	-1.67%	大賣/鉅額交易
2023/04/13	198	50.44	155.1	48.48	50.80	43	9,202	0.47%	大買/大賣/
2023/04/12	311.3	46.15	197.1	46.03	46.20	114.3	8,361	1.37%	大買/大賣/鉅額交易
2023/04/11	10.1	42.46	2.1	41.11	42.00	7.9	7,681	0.10%
2023/04/10	3	40.37	22	39.99	40.20	-19	7,238	-0.26%
2023/04/07	6	39.46	0	0.00	39.85	6	7,029	0.09%
2023/03/31	1	38.15	0	0.00	38.05	1	6,876	0.01%
2023/03/29	5	38.35	0	0.00	38.20	5	6,863	0.07%
2023/03/23	2	39.00	0	39.30	39.25	2	6,839	0.03%
2023/03/21	1.1	40.76	2	40.30	40.50	-0.9	6,748	-0.01%
2023/03/20	2	39.64	0	0.00	39.80	2	6,618	0.03%
2023/03/17	2	37.88	0	0.00	37.95	2	6,520	0.03%
2023/03/16	2	37.50	0	0.00	37.50	2	6,480	0.03%
2023/03/15	1	39.40	1	39.50	38.85	0	6,417	0.00%
2023/03/14	2	39.88	5	39.98	39.55	-3	6,507	-0.05%
2023/03/13	1	39.70	1	39.25	39.70	0	6,513	0.00%
2023/03/10	3	40.70	4.1	40.35	40.15	-1.1	6,631	-0.02%
2023/03/09	1	41.07	5	41.46	41.50	-4	6,548	-0.06%
2023/03/08	15	42.52	10	42.60	42.40	5	6,366	0.08%
2023/03/07	0	0.00	7	40.81	41.30	-7	5,982	-0.12%
2023/03/06	1	38.95	4	40.03	39.95	-3	5,738	-0.05%
2023/03/03	7	38.64	3	38.92	39.15	4	5,732	0.07%
2023/03/02	2	37.50	3	37.35	37.70	-1	5,603	-0.02%
2023/03/01	4	38.30	2	37.70	37.50	2	5,553	0.04%
2023/02/24	7	39.33	4	38.49	38.40	3	5,561	0.05%
2023/02/23	9	41.03	12.1	40.38	40.15	-3.1	5,385	-0.06%
2023/02/22	12.1	39.26	49.8	38.60	40.55	-37.8	4,864	-0.78%
2023/02/21	2.2	36.58	7.1	36.70	37.10	-4.9	4,204	-0.12%
2023/02/20	8	35.24	23	35.50	35.50	-15	3,994	-0.38%
2023/02/17	1.1	34.55	6	34.33	34.65	-4.9	3,871	-0.13%
2023/02/16	1.1	33.88	2	34.10	33.80	-0.9	3,780	-0.02%
2023/02/15	7	33.90	4	34.03	33.60	3	3,749	0.08%
2023/02/14	2	33.55	1	33.50	33.70	1	3,597	0.03%
2023/02/10	3	33.28	0	0.00	32.95	3	3,648	0.08%
2023/02/09	1	33.10	1	32.90	33.00	0	3,617	0.00%
2023/02/08	6	32.70	0	0.00	32.55	6	3,584	0.17%
2023/02/03	1	32.70	0	0.00	32.70	1	3,536	0.03%
2023/02/02	0	0.00	1	33.60	33.10	-1	3,513	-0.03%
2023/02/01	5	33.95	8	33.87	33.65	-3	3,441	-0.09%
2023/01/31	5	33.91	14	34.17	34.15	-9	3,366	-0.27%
2023/01/30	0	0.00	2	33.50	33.30	-2	3,236	-0.06%
2023/01/17	2	32.80	3	32.83	32.90	-1	3,140	-0.03%
2023/01/16	30	32.16	18.5	32.21	32.25	11.5	3,051	0.38%
2023/01/12	0	0.00	16	32.29	32.25	-16	2,975	-0.54%
2023/01/11	1	31.95	0	0.00	32.00	1	2,933	0.03%
2023/01/10	15	32.54	13	32.05	31.75	2	2,884	0.07%
2023/01/09	4	31.80	0.1	31.80	32.00	3.9	2,783	0.14%
2023/01/06	0	0.00	1	30.85	31.15	-1	2,730	-0.04%
2023/01/05	0	0.00	0.1	31.30	31.45	-0.1	2,746	0.00%
2023/01/04	0.1	31.34	1.4	32.02	31.30	-1.3	2,680	-0.05%
2023/01/03	5	30.95	5	30.71	30.50	0	2,438	0.00%
2022/12/29	1.3	29.56	1	29.40	29.45	0.3	2,312	0.01%
2022/12/27	0	0.00	22	29.80	29.80	-22	2,305	-0.95%
2022/12/22	2	29.58	0.1	29.55	29.45	2	2,332	0.08%
2022/12/20	1	29.85	0	0.00	28.60	1	2,368	0.04%
2022/12/19	1	29.90	2	29.83	29.70	-1	2,373	-0.04%
2022/12/16	1	30.45	1	30.30	30.05	0	2,395	0.00%
2022/12/15	0	0.00	1	30.90	30.75	-1	2,396	-0.04%
2022/12/14	1	30.55	0	0.00	30.40	1	2,403	0.04%
2022/12/12	1	29.95	1	30.55	30.50	0	2,523	0.00%
2022/12/07	3	31.07	0	0.00	30.00	3	2,584	0.12%
2022/12/06	6	31.50	2	30.75	30.85	4	2,537	0.16%
2022/12/02	69	31.01	2	31.75	31.35	67	2,331	2.87%
2022/11/29	0	0.00	1	28.80	28.80	-1	2,155	-0.05%
2022/11/28	1	28.85	2	28.73	28.75	-1	2,170	-0.05%
2022/11/25	1	29.30	0	0.00	29.00	1	2,196	0.05%
2022/11/22	1	27.90	0	0.00	27.85	1	2,200	0.05%
2022/11/21	0	0.00	25	27.50	27.85	-25	2,153	-1.16%
2022/11/16	0.5	27.10	1	27.10	26.90	-0.6	2,383	-0.02%
2022/11/15	1	27.15	0	0.00	27.25	1	2,441	0.04%
2022/11/07	0	0.00	2	25.93	26.10	-2	2,529	-0.08%
2022/11/03	4	25.35	0	0.00	25.50	4	2,601	0.15%
2022/11/02	5	25.30	0	0.00	25.50	5	2,793	0.18%
2022/10/26	5	24.65	0	0.00	24.90	5	3,143	0.16%
2022/10/25	5	25.00	0	0.00	25.15	5	3,239	0.15%
2022/10/19	0.1	26.55	0	0.00	26.10	0.1	3,684	0.00%
2022/10/13	1	26.70	3.1	26.28	25.45	-2.1	4,508	-0.05%
2022/10/12	1	26.90	1	26.80	27.20	0	4,917	0.00%
2022/10/06	0	0.00	3	27.90	28.00	-3	5,372	-0.06%
2022/10/05	3.2	28.44	0	0.00	28.20	3.2	5,590	0.06%
2022/10/03	0	0.00	1	27.55	27.60	-1	5,787	-0.02%
2022/09/30	1	27.70	0	0.00	27.85	1	5,864	0.02%
2022/09/29	0	0.00	1	28.00	28.10	-1	5,904	-0.02%
2022/09/28	20	28.30	16	28.18	27.55	4	5,916	0.07%
2022/09/27	0	0.00	1	28.45	28.75	-1	5,913	-0.02%
2022/09/23	1	30.00	5	29.85	29.85	-4	5,970	-0.07%
2022/09/21	0	0.00	5	30.88	30.70	-5	6,153	-0.08%
2022/09/20	3	31.10	0	0.00	31.15	3	6,247	0.05%
2022/09/19	11	30.88	20	31.30	30.75	-9	6,250	-0.14%
2022/09/16	11	30.69	2	30.95	30.60	9	6,217	0.14%
2022/09/15	2	31.30	0	0.00	31.30	2	6,185	0.03%
2022/09/14	21	31.12	3	31.17	31.20	18	6,174	0.29%
2022/09/13	9	31.50	2	31.35	31.80	7	6,156	0.11%
2022/09/08	3	31.17	0	0.00	31.20	3	6,134	0.05%
2022/09/07	1	31.15	1	30.80	30.40	0	6,134	0.00%
2022/09/01	0	0.00	8	33.25	32.85	-8	6,266	-0.13%
2022/08/31	2	34.08	1	33.90	33.90	1	6,308	0.02%
2022/08/30	2	34.28	1	34.75	34.40	1	6,565	0.02%
2022/08/29	11	33.48	0	0.00	33.40	11	6,701	0.16%
2022/08/26	1	36.20	0	0.00	36.20	1	6,839	0.01%
2022/08/25	1	35.80	5	35.92	36.15	-4	6,928	-0.06%
2022/08/24	8	36.66	3	36.58	36.60	5	6,885	0.07%
2022/08/23	10	35.49	25	34.65	35.70	-15	6,833	-0.22%
2022/08/22	2	35.13	3	35.27	35.20	-1	6,752	-0.01%
2022/08/19	4	34.38	1	34.45	34.35	3	6,700	0.04%
2022/08/18	4	33.50	6	34.04	34.00	-2	6,674	-0.03%
2022/08/17	5	33.49	0	0.00	33.45	5	6,665	0.08%
2022/08/16	10	33.22	3	33.03	33.00	7	6,629	0.11%
2022/08/12	0	0.00	1	32.05	31.70	-1	6,562	-0.02%
2022/08/11	1	32.00	18	31.91	32.00	-17	6,518	-0.26%
2022/08/10	9	31.95	1	32.15	32.10	8	6,506	0.12%
2022/08/09	5	31.73	3	32.40	31.55	2	6,444	0.03%
2022/08/08	2	35.03	2	35.00	34.95	0	6,260	0.00%
2022/08/05	14	34.28	0	0.00	34.65	14	6,193	0.23%
2022/08/04	0	0.00	1	33.35	33.60	-1	6,156	-0.02%
2022/08/03	1	34.05	1	33.50	33.60	0	6,082	0.00%
2022/08/02	1	33.80	12	34.13	34.20	-11	6,036	-0.18%
2022/08/01	0	0.00	2	34.10	34.90	-2	5,928	-0.03%
2022/07/29	11	34.15	11	34.25	34.20	0	5,832	0.00%
2022/07/28	2	33.25	3	32.95	33.00	-1	5,672	-0.02%
2022/07/27	2	32.35	1	32.15	32.40	1	5,532	0.02%
2022/07/26	3	31.48	4	31.91	32.20	-1	5,506	-0.02%
2022/07/25	2	32.63	2.1	32.25	32.25	-0.1	5,393	0.00%
2022/07/22	4	32.74	18.1	32.39	32.15	-14.1	5,264	-0.27%
2022/07/21	18	34.26	6.1	34.23	34.20	11.9	5,104	0.23%
2022/07/20	0	0.00	1	37.25	38.00	-1	4,971	-0.02%
2022/07/19	12.3	36.66	7.2	36.58	37.80	5.1	4,813	0.11%
2022/07/18	7.3	35.20	2	35.95	36.60	5.3	4,423	0.12%
2022/07/15	6	33.18	1	33.30	33.30	5	4,231	0.12%
2022/07/14	5	32.56	0.1	32.60	32.85	5	4,149	0.12%
2022/07/13	14	32.26	1	32.40	32.20	13	4,034	0.32%
2022/07/12	4	30.94	9	30.51	30.45	-5	3,838	-0.13%
2022/07/11	5	31.16	1	30.60	31.30	4	3,851	0.10%
2022/07/08	0	0.00	3	30.33	30.35	-3	3,822	-0.08%
2022/07/07	3	29.43	0	0.00	29.75	3	3,746	0.08%
2022/07/06	0	0.00	3	28.92	28.80	-3	3,714	-0.08%
2022/07/05	4	29.34	3	29.27	29.35	1	3,717	0.03%
2022/07/01	1	30.05	9	29.77	29.10	-8	3,703	-0.22%
2022/06/30	0	0.00	21	30.47	29.90	-21	3,663	-0.57%
2022/06/29	7.1	30.02	13	30.17	30.15	-5.9	3,612	-0.16%
2022/06/28	4	29.34	1	29.45	29.35	3	3,558	0.08%
2022/06/24	1	28.15	9	28.17	28.65	-8	3,503	-0.23%
2022/06/23	0	0.00	5	27.40	27.45	-5	3,504	-0.14%
2022/06/22	0	0.00	2	26.63	26.60	-2	3,610	-0.06%
2022/06/20	5	26.40	0	0.00	26.40	5	4,088	0.12%
2022/06/17	0	0.00	1	27.05	27.10	-1	4,139	-0.02%
2022/06/16	1	27.05	0	0.00	26.90	1	4,269	0.02%
2022/06/15	4	27.44	5	28.10	27.50	-1	4,297	-0.02%
2022/06/14	5	26.80	0	0.00	27.70	5	4,365	0.11%
2022/06/13	2	27.30	0	0.00	27.30	2	4,590	0.04%
2022/06/10	31	28.39	4	28.30	28.30	27	4,754	0.57%
2022/06/09	5	28.42	6	28.65	28.65	-1	4,895	-0.02%
2022/06/08	21	30.15	20	29.26	29.00	1	4,819	0.02%
2022/06/07	2	31.45	10.7	31.87	31.95	-8.7	4,542	-0.19%
2022/06/06	10	30.45	7.2	30.31	30.20	2.8	4,348	0.06%
2022/06/02	0	0.00	21	30.50	29.10	-21	4,153	-0.51%
2022/05/31	0	0.00	5	28.97	29.05	-5	3,956	-0.13%
2022/05/27	0	0.00	1	28.75	28.65	-1	3,932	-0.03%
2022/05/26	0	0.00	2	28.65	28.65	-2	3,905	-0.05%
2022/05/25	0	0.00	18	28.29	28.30	-18	3,877	-0.46%
2022/05/24	2	27.78	0	0.00	27.65	2	3,849	0.05%
2022/05/17	0	0.00	5	26.45	26.65	-5	3,765	-0.13%
2022/05/10	5	25.45	0	0.00	26.40	5	3,692	0.14%
2022/04/27	7	27.22	0	0.00	27.40	7	3,551	0.20%
2022/04/26	18	28.36	4	29.23	28.00	14	3,510	0.40%
2022/04/22	1	28.80	12.4	28.80	28.90	-11.4	3,272	-0.35%
2022/04/21	0	0.00	0.1	28.15	28.35	-0.1	3,199	0.00%
2022/04/20	1	28.35	0	0.00	28.05	1	3,142	0.03%
2022/04/19	2.1	27.85	2	27.60	28.30	0.1	3,121	0.00%
2022/04/18	0	0.00	0.2	27.85	27.80	-0.2	3,091	0.00%
2022/04/15	31	28.51	3	28.92	28.50	28	3,061	0.91%
2022/04/14	0.2	28.50	6	28.42	28.60	-5.8	2,929	-0.20%
2022/04/12	1	27.55	0	0.00	27.65	1	2,847	0.04%
2022/04/11	0	0.00	3	27.80	27.80	-3	2,821	-0.11%
2022/04/08	2	27.38	0	0.00	27.85	2	2,793	0.07%
2022/04/07	3	27.07	0	0.00	26.70	3	2,761	0.11%
2022/04/06	0	0.00	20	28.12	27.90	-20	2,731	-0.73%
2022/04/01	2	27.35	1	27.70	27.80	1	2,697	0.04%
2022/03/31	5	28.35	3	28.60	27.80	2	2,678	0.07%
2022/03/30	3	28.33	2	28.10	28.10	1	2,580	0.04%
2022/03/29	0	0.00	2	28.58	28.55	-2	2,525	-0.08%
2022/03/28	3	28.77	0	0.00	28.90	3	2,476	0.12%
2022/03/25	7	28.95	2	28.90	28.95	5	2,418	0.21%
2022/03/24	24	29.22	20	29.23	29.10	4	2,314	0.17%
2022/03/22	0	0.00	4	27.55	27.60	-4	1,805	-0.22%
2022/03/21	27	27.80	12.3	27.72	27.60	14.8	1,735	0.85%
2022/03/18	2	26.50	0	0.00	27.00	2	1,590	0.13%
2022/03/17	33	26.71	36	27.23	26.85	-3	1,545	-0.19%
2022/03/16	4	27.86	5	28.13	27.50	-1	1,442	-0.07%
2022/03/15	29.5	27.57	27	27.46	27.30	2.5	1,192	0.21%
2022/03/14	2	27.75	10.1	26.80	27.75	-8.1	995	-0.81%
2022/03/10	3	25.33	0	0.00	25.35	3	720	0.42%
2022/03/09	2	24.95	0	0.00	25.05	2	683	0.29%
2022/03/03	0	0.00	5	24.78	24.50	-5	618	-0.81%
2022/03/02	0	0.00	2	23.95	24.00	-2	563	-0.36%
2022/02/25	1	23.55	0	0.00	23.60	1	562	0.18%
2022/02/24	1	23.70	1	24.00	23.60	0	556	0.00%
2022/02/22	0	23.90	0	0.00	23.80	0	546	0.00%
2022/02/21	0	0.00	2	24.00	24.05	-2	546	-0.37%
2022/02/16	1	23.80	0	0.00	23.80	1	558	0.18%
2022/02/14	3	23.60	0	0.00	23.55	3	564	0.53%
2022/02/08	2	23.85	0	0.00	24.05	2	562	0.36%
2022/01/21	1	23.80	0	0.00	23.70	1	564	0.18%
2022/01/20	1	24.00	0	0.00	24.05	1	561	0.18%
2022/01/19	0	0.00	1	24.30	24.10	-1	554	-0.18%
2022/01/18	1	24.05	0	0.00	24.05	1	549	0.18%
2022/01/17	0	0.00	1	24.30	24.30	-1	546	-0.18%
2022/01/14	1	24.05	0	0.00	24.10	1	544	0.18%
2022/01/12	0	0.00	0.1	24.50	24.50	-0.1	542	-0.02%
2022/01/06	0	0.00	2	25.60	25.50	-2	517	-0.39%
2022/01/05	0	0.00	10	25.75	25.50	-10	523	-1.91%
2021/12/22	0	0.00	0.1	25.45	25.55	-0.1	484	-0.01%
2021/12/20	0	0.00	1	25.50	25.10	-1	456	-0.22%
2021/12/14	0	0.00	1	24.90	24.70	-1	417	-0.24%
2021/11/23	1	24.10	0	0.00	24.05	1	417	0.24%
2021/11/19	0	0.00	3	24.05	24.10	-3	433	-0.69%
2021/11/17	3	24.35	0	0.00	24.30	3	429	0.70%
2021/11/16	0	0.00	2	24.40	24.35	-2	439	-0.45%
2021/11/11	10	24.20	0	0.00	24.10	10	451	2.21%
2021/11/01	0	0.00	3	23.95	23.90	-3	551	-0.54%
2021/10/19	0	0.00	2	23.10	23.15	-2	646	-0.31%
2021/10/14	2	22.50	4	22.50	22.35	-2	692	-0.29%
2021/10/13	0	0.00	4	22.46	22.45	-4	751	-0.53%
2021/10/08	0	0.00	2	23.13	23.00	-2	766	-0.26%
2021/10/04	3	23.23	0	0.00	23.05	3	838	0.36%
2021/10/01	0	0.00	8	23.84	23.75	-8	837	-0.96%
2021/09/30	5	24.15	2	23.75	24.05	3	836	0.36%
2021/09/29	3	23.45	0	0.00	23.30	3	831	0.36%
2021/09/13	2	23.60	0	0.00	23.75	2	906	0.22%
2021/09/09	1	23.30	0	0.00	23.40	1	924	0.11%
2021/09/08	1	23.65	0	0.00	23.45	1	930	0.11%
2021/09/07	2	24.05	0	0.00	23.85	2	936	0.21%
2021/08/25	0	0.00	1	25.30	25.30	-1	1,086	-0.09%
2021/08/11	0	0.00	1	25.65	25.90	-1	1,221	-0.08%
2021/08/10	1	26.50	1	26.30	26.20	0	1,233	0.00%
2021/08/09	5	26.95	0	0.00	26.55	5	1,257	0.40%
2021/08/06	0	0.00	1	27.45	27.15	-1	1,346	-0.07%
2021/08/05	1	27.40	0	0.00	27.55	1	1,352	0.07%
2021/08/04	1	27.05	2	27.05	27.00	-1	1,368	-0.07%
2021/08/03	0	0.00	4	26.93	26.95	-4	1,382	-0.29%
2021/07/20	0	0.00	5	26.50	26.55	-5	1,601	-0.31%
2021/07/19	6	26.82	2	26.95	26.90	4	1,598	0.25%
2021/07/12	0	0.00	12	26.00	26.00	-12	1,747	-0.69%
2021/07/09	2	25.50	5	25.50	25.50	-3	1,912	-0.16%
2021/07/07	0	0.00	11	26.00	25.60	-11	1,980	-0.56%
2021/07/06	1	25.70	0	0.00	25.85	1	2,155	0.05%
2021/07/05	20	25.79	0	0.00	25.65	20	2,162	0.92%
2021/06/24	0	0.00	1	25.25	25.20	-1	2,218	-0.05%
2021/06/21	0	0.00	1	24.55	24.50	-1	2,229	-0.04%
2021/06/17	1	24.90	0	0.00	25.05	1	2,229	0.04%
2021/06/16	0	0.00	2	25.15	25.15	-2	2,228	-0.09%
2021/06/11	7	26.45	6	26.05	25.60	1	2,206	0.05%
2021/06/10	1	24.80	1	24.95	25.10	0	2,075	0.00%
2021/06/01	0	0.00	1	24.20	24.20	-1	2,084	-0.05%
2021/05/31	0	0.00	0.5	24.00	23.85	-0.5	2,168	-0.02%
2021/05/28	2	23.80	1	24.05	23.90	1	2,171	0.05%
2021/05/20	2	23.30	4	23.00	22.75	-2	2,176	-0.09%
2021/05/19	0.2	22.50	0	0.00	22.50	0.2	2,080	0.01%
2021/05/12	3	22.60	1	22.80	23.35	2	1,904	0.11%
2021/05/11	3	25.12	0	0.00	24.80	3	1,865	0.16%
2021/05/10	3	26.03	0	0.00	25.95	3	1,844	0.16%
2021/05/07	2	26.83	8	27.10	26.30	-6	1,852	-0.32%
2021/05/06	8	25.90	0	0.00	26.10	8	1,757	0.46%
2021/05/03	0	0.00	0	26.80	26.00	0	1,693	0.00%
2021/04/27	0	0.00	0.1	27.15	26.90	-0.1	1,664	0.00%
2021/04/26	2	26.60	0	0.00	26.75	2	1,646	0.12%
2021/04/22	0	0.00	2	27.20	26.60	-2	1,649	-0.12%
2021/04/21	7	27.21	0	0.00	27.20	7	1,615	0.43%
2021/04/20	7	27.79	7	28.50	27.65	0	1,591	0.00%
2021/04/19	2	26.85	15	26.81	27.55	-13	1,535	-0.85%
2021/04/16	10	27.00	0	0.00	27.05	10	1,522	0.66%
2021/04/15	18	27.77	12.1	27.57	27.50	5.9	1,565	0.38%
2021/04/13	0	0.00	1	26.75	26.15	-1	1,402	-0.07%
2021/04/12	9	27.33	14	27.97	27.10	-5	1,367	-0.37%
2021/04/09	0	0.00	10	26.50	26.50	-10	1,189	-0.84%
2021/04/08	0	0.00	1	26.50	26.55	-1	1,177	-0.08%
2021/04/07	0	0.00	3	26.40	26.40	-3	1,167	-0.26%
2021/04/01	1	26.30	0	0.00	25.95	1	1,161	0.09%
2021/03/30	2	26.10	5	25.95	26.05	-3	1,148	-0.26%
2021/03/29	0	0.00	2	26.30	26.10	-2	1,160	-0.17%
2021/03/26	0	0.00	0.3	25.65	25.80	-0.3	1,141	-0.02%
2021/03/22	0	0.00	5	25.33	25.50	-5	1,150	-0.43%
2021/03/18	0	0.00	1	25.40	25.40	-1	1,175	-0.09%
2021/03/16	0	0.00	2.3	25.48	25.25	-2.3	1,218	-0.18%
2021/03/15	1	25.10	2	25.15	25.35	-1	1,270	-0.08%
2021/03/11	1	25.05	1	25.05	24.95	0	1,322	0.00%
2021/03/10	2	24.70	5	24.60	24.75	-3	1,345	-0.22%
2021/03/09	0	0.00	0.1	24.60	24.55	-0.1	1,372	-0.01%
2021/03/08	2.7	24.66	0	0.00	24.55	2.7	1,394	0.19%
2021/03/05	2	25.15	0	0.00	25.05	2	1,405	0.14%
2021/03/04	0.3	25.38	8	25.19	25.45	-7.7	1,407	-0.55%
2021/03/03	0	0.00	6.1	24.32	24.75	-6.1	1,354	-0.45%
2021/02/26	0	0.00	0.1	24.65	24.40	-0.1	1,384	-0.01%
2021/02/25	3	24.33	3	24.40	24.40	0	1,388	0.00%
2021/02/24	1	24.75	0	0.00	24.35	1	1,398	0.07%
2021/02/23	0	0.00	2	24.80	24.70	-2	1,396	-0.14%
2021/02/22	2	24.25	0	0.00	24.50	2	1,403	0.14%
2021/02/18	1	24.50	2	24.60	24.70	-1	1,410	-0.07%
2021/02/17	0	0.00	2	24.25	24.25	-2	1,427	-0.14%
2021/02/03	2	24.00	0.2	23.95	24.00	1.8	1,514	0.12%
2021/01/29	1.1	23.85	3	24.02	23.55	-1.9	1,580	-0.12%
2021/01/28	1	23.90	1.1	23.91	23.80	-0.1	1,666	0.00%
2021/01/25	5	24.70	0	0.00	24.75	5	1,729	0.29%
2021/01/21	3	24.43	0	0.00	24.10	3	1,798	0.17%
2021/01/20	4.5	24.77	0	0.00	24.60	4.5	1,908	0.24%
2021/01/18	0.1	25.50	0	0.00	25.30	0.1	1,899	0.01%
2021/01/15	1	25.45	20	25.49	25.50	-19	1,904	-1.00%
2021/01/13	0	0.00	2	26.45	26.40	-2	1,909	-0.10%
2021/01/12	6	26.91	1	26.85	26.50	5	1,916	0.26%
2021/01/11	2	25.85	0	0.00	26.90	2	1,874	0.11%
2021/01/08	1	26.45	4	26.50	26.40	-3	1,904	-0.16%
2021/01/06	2	25.28	4	25.75	25.00	-2	2,157	-0.09%
2021/01/05	0.5	25.90	0	0.00	25.90	0.5	2,164	0.02%
2021/01/04	2	25.90	0	0.00	25.90	2	2,226	0.09%
2020/12/31	1	25.90	0	0.00	26.10	1	2,244	0.04%
2020/12/30	0	0.00	15	25.90	25.95	-15	2,266	-0.66%
2020/12/28	4	25.98	15	25.91	25.85	-11	2,298	-0.48%
2020/12/22	1	25.70	0	0.00	25.75	1	2,357	0.04%
2020/12/17	1.3	26.04	0	0.00	26.10	1.3	2,413	0.05%
2020/12/16	1	26.35	0	0.00	26.25	1	2,418	0.04%
2020/12/14	3	26.73	0	0.00	26.65	3	2,433	0.12%
2020/12/10	2	27.35	0	0.00	27.40	2	2,441	0.08%
2020/12/09	0	0.00	2	28.55	27.90	-2	2,498	-0.08%
2020/12/08	0	0.00	4	27.69	27.90	-4	2,579	-0.16%
2020/12/04	30	27.90	0.3	27.58	27.60	29.7	2,656	1.12%
2020/12/01	0	0.00	10	27.55	27.25	-10	2,885	-0.35%
2020/11/30	1.4	27.69	0	0.00	27.60	1.4	2,916	0.05%
2020/11/27	4.1	27.45	0	0.00	27.50	4.1	2,938	0.14%
2020/11/26	2	27.20	0	0.00	27.25	2	2,965	0.07%
2020/11/25	0	0.00	7	27.10	27.15	-7	3,062	-0.23%
2020/11/24	2	27.25	0.1	26.95	26.85	2	3,136	0.06%
2020/11/23	2	27.15	0	0.00	27.20	2	3,267	0.06%
2020/11/18	1	26.90	0	0.00	26.95	1	3,552	0.03%
2020/11/16	10	26.86	0	0.00	26.60	10	3,740	0.27%
2020/11/12	3	26.88	6	27.45	26.90	-3	3,939	-0.08%
2020/11/11	2	27.65	0	0.00	27.60	2	4,057	0.05%
2020/11/10	2	28.20	0	0.00	27.95	2	4,068	0.05%
2020/11/09	0	0.00	0.1	28.55	28.55	-0.1	4,100	0.00%
2020/11/06	0	0.00	1.1	28.47	28.20	-1.1	4,153	-0.03%
2020/11/05	5	28.90	5	28.50	28.40	0	4,168	0.00%
2020/11/04	2	27.60	1.1	27.65	27.70	1	4,218	0.02%
2020/11/02	0	0.00	10.5	27.61	27.65	-10.5	4,271	-0.25%
2020/10/30	8	28.52	6	28.05	28.35	2	4,251	0.05%
2020/10/28	5	28.60	1	29.40	28.40	4	4,211	0.09%
2020/10/27	0	0.00	0.2	28.00	28.00	-0.2	4,104	0.00%
2020/10/23	2	28.15	0	0.00	27.90	2	4,172	0.05%
2020/10/20	0	0.00	9	27.66	27.70	-9	4,385	-0.21%
2020/10/19	4	27.85	0	0.00	27.95	4	4,552	0.09%
2020/10/16	2	28.80	0	0.00	28.20	2	4,825	0.04%
2020/10/15	22.7	29.49	4	29.66	29.30	18.7	4,794	0.39%
2020/10/14	33	29.03	15	28.69	28.75	18	4,616	0.39%
2020/10/13	4	27.51	0	0.00	27.55	4	4,541	0.09%
2020/10/12	0	0.00	8	27.61	28.00	-8	4,523	-0.18%
2020/10/07	0.2	27.15	5	27.20	27.15	-4.8	4,596	-0.11%
2020/10/05	4	25.88	0	0.00	26.30	4	4,604	0.09%
2020/09/30	1	25.75	1	25.40	25.90	0	4,688	0.00%
2020/09/29	1	25.50	0	0.00	25.50	1	4,726	0.02%
2020/09/28	5	26.00	0	0.00	26.10	5	4,762	0.10%
2020/09/25	0.5	24.90	0.1	24.90	24.90	0.4	4,834	0.01%
2020/09/23	0	0.00	1	26.30	26.25	-1	4,819	-0.02%
2020/09/22	0	0.00	2	26.73	26.60	-2	4,809	-0.04%
2020/09/21	2	27.30	0	0.00	27.25	2	4,787	0.04%
2020/09/18	0	0.00	3	27.70	27.50	-3	4,792	-0.06%
2020/09/17	0	0.00	3	27.75	27.50	-3	4,764	-0.06%
2020/09/15	1.3	27.62	5	28.15	27.60	-3.7	4,784	-0.08%
2020/09/14	6	27.37	1.1	27.22	27.40	4.9	4,774	0.10%
2020/09/11	12	28.66	2	28.63	28.20	10	4,714	0.21%
2020/09/10	4	28.75	2	29.25	28.75	2	4,593	0.04%
2020/09/09	0	0.00	2	28.90	29.00	-2	4,515	-0.04%
2020/09/08	2	29.60	0	0.00	29.35	2	4,488	0.04%
2020/09/07	5	30.95	3	31.00	30.15	2	4,454	0.04%
2020/09/04	7	29.55	8	29.49	29.60	-1	4,349	-0.02%
2020/09/03	5	30.25	5	29.80	29.65	0	4,311	0.00%
2020/09/02	2	29.75	1	29.70	29.85	1	4,308	0.02%
2020/09/01	1	29.90	3	29.85	30.00	-2	4,439	-0.05%
2020/08/31	2	29.95	13	30.39	30.55	-11	4,486	-0.25%
2020/08/28	2	30.30	7	30.34	30.30	-5	4,411	-0.11%
2020/08/27	5	29.77	9	29.51	28.85	-4	4,311	-0.09%
2020/08/26	0	0.00	1	30.00	30.50	-1	4,177	-0.02%
2020/08/25	0	0.00	2	29.63	29.35	-2	4,073	-0.05%
2020/08/24	9	28.85	0	29.40	29.30	9	4,021	0.22%
2020/08/21	2	28.10	0	0.00	28.50	2	4,004	0.05%
2020/08/20	1	27.90	9	27.80	27.80	-8	3,938	-0.20%
2020/08/19	1.5	28.13	4	28.38	28.20	-2.5	3,933	-0.06%
2020/08/18	17	28.06	1	28.40	28.30	16	3,879	0.41%
2020/08/17	5	26.95	9.1	27.15	27.25	-4.1	3,747	-0.11%
2020/08/14	3	26.30	0	0.00	26.20	3	3,585	0.08%
2020/08/13	3	25.93	3	26.00	25.90	0	3,552	0.00%
2020/08/12	5.1	25.92	30.1	25.48	26.65	-24.9	3,510	-0.71%
2020/08/11	25	25.83	0	0.00	25.45	25	3,445	0.73%
2020/08/10	3	25.80	3.1	26.10	25.80	-0.1	3,430	0.00%
2020/07/31	2	24.90	2	24.75	24.80	0	3,272	0.00%
2020/07/30	0	0.00	2	25.15	25.15	-2	3,284	-0.06%
2020/07/29	7	24.55	6	24.29	24.55	1	3,305	0.03%
2020/07/28	4	24.23	0	0.00	23.80	4	3,284	0.12%
2020/07/27	6	24.27	0	0.00	24.30	6	3,272	0.18%
2020/07/24	4	25.55	0	0.00	25.00	4	3,226	0.12%
2020/07/23	0	0.00	3.1	25.92	26.20	-3.1	3,079	-0.10%
2020/07/22	0	0.00	3.1	25.40	24.70	-3.1	2,912	-0.10%
2020/07/17	1	23.60	1	24.10	23.55	0	2,601	0.00%
2020/07/16	1	23.50	0	0.00	23.75	1	2,556	0.04%
2020/07/15	2	23.53	2	24.40	23.45	0	2,543	0.00%
2020/07/14	0	0.00	2	23.10	23.20	-2	2,477	-0.08%
2020/07/10	1	23.70	3	23.87	23.50	-2	2,469	-0.08%
2020/07/08	4	24.05	1	24.45	23.75	3	2,352	0.13%
2020/07/07	2	24.50	0	0.00	23.85	2	2,319	0.09%
2020/07/06	9	23.69	9.1	23.76	24.00	-0.1	2,289	0.00%
2020/07/02	1	22.85	1	22.45	22.95	0	2,185	0.00%
2020/06/22	1	23.10	0	0.00	22.90	1	2,229	0.04%
2020/06/19	1	22.50	6	22.65	22.80	-5	2,221	-0.23%
2020/06/18	0	0.00	1	22.45	22.45	-1	2,214	-0.05%
2020/06/15	1	22.10	1	22.00	22.05	0	2,247	0.00%
2020/06/12	1	21.90	1	21.60	22.05	0	2,240	0.00%
2020/06/10	1	23.35	0.4	23.30	23.30	0.6	2,197	0.03%
2020/06/09	1	23.00	3	23.00	23.25	-2	2,215	-0.09%
2020/06/08	17	23.92	1	24.60	23.40	16	2,204	0.73%
2020/06/05	1	23.10	0.1	23.95	24.00	1	2,062	0.05%
2020/06/04	0	0.00	0.1	21.85	21.85	-0.1	1,983	0.00%
2020/06/03	5	21.45	0	0.00	21.45	5	1,979	0.25%
2020/06/02	5	21.50	3	21.45	21.30	2	1,984	0.10%
2020/06/01	1	21.45	0	0.00	21.55	1	1,993	0.05%
2020/05/28	5	21.30	7	21.30	20.95	-2	1,969	-0.10%
2020/05/26	0	0.00	6	21.25	20.80	-6	1,930	-0.31%
2020/05/25	0	0.00	0.1	21.05	21.05	-0.1	1,830	0.00%
2020/05/18	3	20.30	0	0.00	20.40	3	1,827	0.16%
2020/05/15	3	20.20	0	0.00	20.10	3	1,847	0.16%
2020/05/12	0	0.00	4	20.30	20.45	-4	1,829	-0.22%
2020/05/11	0	0.00	1	20.25	20.35	-1	1,837	-0.05%
2020/05/08	1	20.15	0	0.00	20.05	1	1,833	0.05%
2020/05/07	3	19.70	0	0.00	19.80	3	1,842	0.16%
2020/05/06	1	19.70	0	0.00	19.70	1	1,897	0.05%
2020/05/05	1	19.60	0.1	20.05	20.05	1	1,956	0.05%
2020/05/04	1	19.00	0	0.00	19.10	1	2,125	0.05%
2020/04/29	0	0.00	0.1	19.30	19.20	-0.1	2,252	0.00%
2020/04/28	3	18.80	0	0.00	18.90	3	2,305	0.13%
2020/04/17	0	0.00	1	19.05	18.90	-1	2,819	-0.04%
2020/04/16	1	18.80	0	0.00	18.80	1	2,760	0.04%
2020/04/10	0	0.00	0.1	18.70	18.20	-0.1	2,819	0.00%
2020/04/06	2	16.40	4	16.65	16.70	-2	2,793	-0.07%
2020/04/01	2	16.40	0	0.00	16.40	2	2,784	0.07%
2020/03/31	0	0.00	0.1	16.55	16.55	-0.1	2,790	0.00%
2020/03/24	0	0.00	2	14.75	14.90	-2	2,797	-0.07%
2020/03/23	0	0.00	150	14.02	14.10	-150	2,789	-5.38%	大賣/鉅額交易
2020/03/18	0.1	14.85	0	0.00	14.85	0.1	2,728	0.00%
2020/03/17	150	15.29	0	0.00	15.10	150	2,713	5.53%	大買/鉅額交易
2020/03/16	0.1	15.80	0	0.00	15.85	0.1	2,692	0.00%
2020/03/09	1	19.80	0	0.00	19.05	1	2,522	0.04%
2020/03/04	0	0.00	20	19.40	19.30	-20	2,483	-0.81%
2020/03/03	0	0.00	19	19.70	19.50	-19	2,478	-0.77%
2020/03/02	0	0.00	15.2	19.48	19.40	-15.2	2,477	-0.61%
2020/02/27	0	0.00	8	19.80	19.70	-8	2,438	-0.33%
2020/02/25	1	19.80	0	0.00	20.20	1	2,390	0.04%
2020/02/21	0	0.00	5	20.35	20.45	-5	2,354	-0.21%
2020/02/19	1	20.30	0	0.00	20.25	1	2,357	0.04%
2020/02/18	1	20.10	1	20.20	20.00	0	2,340	0.00%
2020/02/17	1	20.35	0	0.00	20.35	1	2,308	0.04%
2020/02/11	0	0.00	2	20.50	20.50	-2	2,283	-0.09%
2020/02/10	5	20.60	0	0.00	20.35	5	2,267	0.22%
2020/02/07	1	20.40	0	0.00	20.30	1	2,237	0.04%
2020/02/05	2.1	21.56	0	0.00	21.00	2.1	2,089	0.10%
2020/02/04	0	0.00	6.1	21.31	22.10	-6.1	1,860	-0.33%
2020/02/03	0	0.00	5	20.60	20.10	-5	1,745	-0.29%
2020/01/31	2	21.20	2	20.90	20.90	0	1,695	0.00%
2020/01/30	0	0.00	3	20.75	20.90	-3	1,642	-0.18%
2020/01/20	0	0.00	1	21.00	21.15	-1	1,542	-0.06%
2020/01/17	4	20.05	0	0.00	20.10	4	1,450	0.28%
2020/01/16	0	0.00	1	20.10	19.65	-1	1,403	-0.07%
2020/01/15	3	19.88	21	19.78	19.90	-18	1,355	-1.33%
2020/01/14	24	19.39	7	19.47	19.45	17	1,300	1.31%
2020/01/13	5	18.50	5.1	18.55	19.00	-0.1	1,223	0.00%
2020/01/08	0	0.00	1	18.00	17.85	-1	1,092	-0.09%
2020/01/03	0	0.00	0.1	17.90	18.00	-0.1	1,049	-0.01%
2020/01/02	0	0.00	8	17.95	18.00	-8	1,033	-0.77%
2019/12/31	0	0.00	2	17.90	17.90	-2	1,022	-0.20%
2019/12/30	0	0.00	0.4	17.80	17.80	-0.4	1,011	-0.04%
2019/12/26	0.3	17.75	0	0.00	17.75	0.3	1,015	0.02%
2019/12/25	1.3	17.73	0	0.00	17.80	1.3	1,007	0.12%
2019/12/24	10	17.78	13	17.83	17.85	-3	987	-0.30%
2019/12/23	1	17.35	0	0.00	17.45	1	957	0.10%
2019/12/17	1	17.15	0	0.00	17.10	1	957	0.10%
2019/12/16	1	17.10	0	0.00	17.20	1	995	0.10%
2019/12/12	0.5	17.15	0	0.00	17.25	0.5	1,212	0.04%
2019/12/11	1	17.25	0	0.00	17.20	1	1,211	0.08%
2019/12/10	1	17.30	0	0.00	17.30	1	1,202	0.08%
2019/12/09	0.5	17.35	0	0.00	17.45	0.5	1,215	0.04%
2019/12/06	0	17.15	0	0.00	17.25	0	1,210	0.00%
2019/12/04	1	17.15	0	0.00	17.15	1	1,208	0.08%
2019/11/28	2	17.20	0.4	17.15	17.20	1.6	1,194	0.13%
2019/11/27	0	0.00	2.5	17.40	17.45	-2.5	1,195	-0.20%
2019/11/26	0	0.00	29	17.40	17.50	-29	1,195	-2.43%
2019/11/22	2	17.20	0	0.00	17.25	2	1,265	0.16%
2019/11/20	0	0.00	0	17.30	17.30	0	1,293	0.00%
2019/11/15	0	0.00	2	17.45	17.45	-2	1,282	-0.16%
2019/11/13	2	17.65	5	17.65	17.55	-3	1,284	-0.23%
2019/11/11	5	17.50	2	17.40	17.45	3	1,274	0.24%
2019/11/07	0	0.00	4	17.08	17.05	-4	1,250	-0.32%
2019/10/30	0	0.00	1	16.70	16.75	-1	1,291	-0.08%
2019/10/25	0	0.00	1	16.70	16.75	-1	1,297	-0.08%
2019/10/21	0	0.00	5	16.95	16.80	-5	1,389	-0.36%
2019/10/18	9	17.30	18	17.20	17.10	-9	1,388	-0.65%
2019/10/01	0	0.00	1	17.00	17.20	-1	1,448	-0.07%
2019/09/26	18	17.48	405	17.30	17.20	-387	1,458	-26.53%	大賣/鉅額交易
2019/09/25	0	0.00	5	17.44	17.45	-5	1,414	-0.35%
2019/09/24	0	0.00	2	17.55	17.50	-2	1,408	-0.14%
2019/09/19	2	17.85	1	17.65	17.45	1	1,383	0.07%
2019/09/18	8	18.03	203	18.20	17.90	-195	1,341	-14.54%	大賣/鉅額交易
2019/09/17	11	17.89	30.1	18.02	18.15	-19.1	1,283	-1.48%
2019/09/11	1	16.45	0	0.00	16.45	1	1,177	0.08%
2019/08/30	3	16.30	0	0.00	16.30	3	1,230	0.24%
2019/08/23	0	0.00	2	17.35	17.40	-2	1,161	-0.17%
2019/08/20	2	17.20	0	0.00	17.25	2	1,154	0.17%
2019/08/19	2	17.15	0	0.00	17.15	2	1,165	0.17%
2019/08/16	5	17.25	0	0.00	17.25	5	1,172	0.43%
2019/08/14	6	17.66	0	0.00	17.65	6	1,215	0.49%
2019/08/01	10	17.90	0	0.00	18.10	10	1,322	0.76%
2019/07/29	0	0.00	23	18.43	18.40	-23	1,305	-1.76%
2019/07/26	0	0.00	30	18.30	18.45	-30	1,299	-2.31%
2019/07/25	23	18.35	24	18.54	18.35	-1	1,294	-0.08%
2019/07/24	1	18.75	3	18.75	18.75	-2	1,248	-0.16%
2019/07/23	0	0.00	4	18.30	18.35	-4	1,230	-0.33%
2019/07/22	0	0.00	2.1	17.82	18.00	-2.1	1,209	-0.17%
2019/07/19	0	0.00	1	17.70	17.70	-1	1,227	-0.08%
2019/07/18	0	0.00	16	17.52	17.65	-16	1,220	-1.31%
2019/07/16	0	0.00	5	17.65	17.60	-5	1,244	-0.40%
2019/07/15	48	17.48	1	17.45	17.40	47	1,220	3.85%
2019/07/12	0	0.00	2	17.35	17.35	-2	1,212	-0.16%
2019/07/10	0	0.00	2	17.20	17.15	-2	1,182	-0.17%
2019/07/09	3	17.25	0	0.00	17.00	3	1,176	0.26%
2019/07/08	0	0.00	2	17.10	17.10	-2	1,154	-0.17%
2019/06/28	10	16.25	0	0.00	16.30	10	1,173	0.85%
2019/06/21	4	16.55	3	16.20	16.20	1	1,267	0.08%
2019/06/13	200	16.60	0	0.00	16.60	200	1,250	15.99%	大買/鉅額交易
2019/06/11	0	0.00	1	17.00	16.95	-1	1,237	-0.08%
2019/06/06	30	16.90	2	16.95	17.00	28	1,242	2.25%
2019/06/05	0	0.00	4	16.70	16.95	-4	1,235	-0.32%
2019/06/04	4	16.55	0	0.00	16.45	4	1,209	0.33%
2019/06/03	0	0.00	1	16.60	16.60	-1	1,222	-0.08%
2019/05/28	20	16.40	0	0.00	16.45	20	1,195	1.67%
2019/05/24	0	0.00	1	16.25	16.25	-1	1,197	-0.08%
2019/05/22	3	16.80	3	16.90	16.25	0	1,206	0.00%
2019/05/21	4	16.45	0	0.00	16.65	4	1,165	0.34%
2019/05/20	5	16.60	5	16.75	16.65	0	1,162	0.00%
2019/05/16	0	0.00	30	16.60	16.35	-30	1,111	-2.70%
2019/05/15	154	16.03	25	16.46	16.60	129	1,089	11.84%	大買/鉅額交易
2019/05/13	56	15.61	6	15.78	15.70	50	1,053	4.75%
2019/05/09	0	0.00	1	15.60	15.60	-1	1,089	-0.09%
2019/05/06	0	0.00	132	15.64	15.65	-132	1,101	-11.98%	大賣/鉅額交易
2019/05/03	0	0.00	1	15.80	15.85	-1	1,118	-0.09%
2019/05/02	30	15.80	0	0.00	15.75	30	1,112	2.70%
2019/04/29	100	15.45	0	0.00	15.45	100	1,112	8.99%
2019/04/26	0	0.00	7	15.39	15.55	-7	1,102	-0.64%
2019/04/23	200	15.58	0	0.00	15.60	200	1,057	18.92%	大買/鉅額交易
2019/04/22	0	0.00	3	15.60	15.70	-3	1,051	-0.29%
2019/04/16	0	0.00	1	15.25	15.35	-1	1,028	-0.10%
2019/04/12	0	0.00	21	15.10	15.05	-21	1,028	-2.04%
2019/04/11	0	0.00	96	15.30	15.20	-96	1,023	-9.38%
2019/04/09	120	15.30	3	15.45	15.40	117	1,016	11.51%	大買/鉅額交易
2019/04/08	0	0.00	73.6	15.23	15.30	-73.6	1,005	-7.32%
2019/04/03	2	15.10	292	15.10	15.20	-290	995	-29.15%	大賣/鉅額交易
2019/03/29	100	15.57	0	0.00	15.30	100	1,121	8.91%
2019/03/28	0	0.00	5	15.12	15.25	-5	1,081	-0.46%
2019/03/21	50	14.80	0	0.00	14.75	50	1,065	4.69%
2019/03/20	1	14.90	1	14.85	14.85	0	1,063	0.00%
2019/03/19	215	14.85	4	14.85	14.85	211	1,062	19.86%	大買/鉅額交易
2019/03/18	1	14.60	3.1	14.60	14.65	-2.1	1,045	-0.20%
2019/03/12	2	14.63	0	0.00	14.60	2	1,018	0.20%
2019/03/04	0	0.00	3	14.10	14.10	-3	1,023	-0.29%
2019/02/27	0	0.00	3	14.00	13.95	-3	1,026	-0.29%
2019/02/26	0	0.00	3	14.00	14.00	-3	1,024	-0.29%
2019/02/25	2	14.20	0	0.00	14.15	2	1,040	0.19%
2019/02/22	5	14.40	5	14.25	14.20	0	1,060	0.00%
2019/02/15	0	0.00	10	14.05	13.85	-10	1,052	-0.95%
2019/02/12	7	14.32	2	14.30	14.40	5	1,029	0.49%
2019/02/11	0	0.00	5	13.95	14.25	-5	989	-0.51%
2019/01/30	7	14.13	0	0.00	13.85	7	980	0.71%
2019/01/28	1	13.50	3	13.57	13.45	-2	934	-0.21%
2019/01/25	0	0.00	2.8	13.45	13.40	-2.8	941	-0.29%
2019/01/24	2	13.38	0	0.00	13.40	2	927	0.22%
2019/01/21	2	13.05	0	0.00	13.05	2	928	0.22%
2019/01/18	0.1	13.20	0	0.00	13.25	0.1	925	0.01%
2019/01/15	1	13.35	0	0.00	13.35	1	973	0.10%
2019/01/14	2	13.40	0	0.00	13.30	2	978	0.20%
2019/01/08	8	13.34	2	13.45	13.25	6	954	0.63%
2019/01/07	1	13.20	0	0.00	13.20	1	936	0.11%
2019/01/03	0	0.00	3	13.10	13.05	-3	970	-0.31%
2018/12/27	0	0.00	5	13.05	13.15	-5	970	-0.52%
2018/12/24	3	13.93	5	13.86	13.90	-2	979	-0.20%
2018/12/22	1	13.10	0	0.00	13.30	1	904	0.11%
2018/12/20	8	12.84	2	12.90	12.55	6	904	0.66%
2018/12/18	3	12.70	0	0.00	12.80	3	938	0.32%
2018/12/10	0	0.00	3	12.60	12.70	-3	1,068	-0.28%
2018/12/06	0	0.00	1	12.70	12.50	-1	1,089	-0.09%
2018/11/21	4	13.55	0	0.00	13.60	4	1,050	0.38%
2018/11/05	0	0.00	5	12.10	12.25	-5	1,120	-0.45%
2018/10/26	10	11.75	0	0.00	11.65	10	1,140	0.88%
2018/10/25	0	0.00	7	11.72	11.65	-7	1,140	-0.61%
2018/10/23	7	12.61	0	0.00	12.60	7	1,179	0.59%
2018/10/11	0	0.00	10	12.65	12.60	-10	1,385	-0.72%
2018/10/08	0.1	14.10	11	14.21	14.15	-11	1,380	-0.79%
2018/10/01	27	15.29	0	0.00	15.10	27	1,394	1.94%
2018/09/28	0	0.00	5	15.10	14.90	-5	1,378	-0.36%
2018/09/26	5	15.30	6.1	15.15	15.10	-1.1	1,396	-0.08%
2018/09/25	1	15.00	0	0.00	14.85	1	1,398	0.07%
2018/09/19	5	14.75	0	0.00	14.75	5	1,428	0.35%
2018/09/14	2	14.25	2	14.25	14.25	0	1,476	0.00%
2018/09/11	2	13.70	2	13.55	13.70	0	1,593	0.00%
2018/08/29	0	0.00	0.1	14.35	14.35	-0.1	2,884	0.00%
2018/08/23	0	0.00	20.1	14.12	14.15	-20.1	3,097	-0.65%
2018/08/22	20	13.55	0	0.00	13.50	20	3,156	0.63%
2018/08/17	0	0.00	2	13.40	13.25	-2	3,252	-0.06%
2018/08/15	2.1	13.30	0	0.00	13.25	2.1	3,314	0.06%
2018/08/13	0.1	14.00	1	14.10	13.95	-1	3,354	-0.03%
2018/08/07	0.1	14.95	3	15.00	14.95	-3	3,574	-0.08%
2018/08/01	2	15.70	0	0.00	15.60	2	4,007	0.05%
2018/07/31	0	0.00	1	15.75	15.85	-1	4,037	-0.02%
2018/07/30	3	15.90	0	0.00	15.65	3	4,069	0.07%
2018/07/27	2	15.30	0	0.00	15.45	2	4,079	0.05%
2018/07/26	1	15.35	0	0.00	15.25	1	4,152	0.02%
2018/07/19	24	15.38	24	15.64	15.10	0	4,729	0.00%
2018/07/16	0	0.00	0.1	15.70	15.30	-0.1	4,649	0.00%
2018/07/13	0	0.00	2	15.10	15.10	-2	4,696	-0.04%
2018/07/12	1	14.70	0	0.00	14.65	1	4,729	0.02%
2018/07/11	1	14.85	0	0.00	14.45	1	4,803	0.02%
2018/07/10	2	14.55	0	0.00	14.65	2	4,951	0.04%
2018/07/09	2	14.88	0	0.00	14.95	2	5,063	0.04%
2018/07/06	0.1	14.75	5	14.65	14.75	-5	5,146	-0.10%
2018/07/05	3	15.35	3	15.52	14.95	0	5,299	0.00%
2018/07/04	10.1	15.20	0	0.00	15.10	10.1	6,321	0.16%
2018/07/02	7	16.00	0	0.00	15.65	7	7,237	0.10%
2018/06/28	2	16.20	1	16.10	16.20	1	7,549	0.01%
2018/06/27	0	0.00	15	16.10	16.00	-15	7,643	-0.20%
2018/06/25	6	16.13	0	0.00	16.00	6	7,764	0.08%
2018/06/22	15	16.70	5	16.90	16.60	10	7,797	0.13%
2018/06/21	3	17.13	0	0.00	17.20	3	7,764	0.04%
2018/06/20	2.1	17.15	0	0.00	17.10	2.1	7,758	0.03%
2018/06/19	31	17.97	25	17.66	17.60	6	7,668	0.08%
2018/06/15	16.1	17.17	1	17.20	17.15	15.1	7,488	0.20%
2018/06/14	7	18.32	30	18.22	17.45	-23	7,444	-0.31%
2018/06/13	27	17.36	40.1	17.53	17.80	-13.1	6,981	-0.19%
2018/06/12	10	16.05	2	16.05	16.20	8	6,764	0.12%
2018/06/07	1	15.80	4	15.90	15.80	-3	6,564	-0.05%
2018/06/06	1	15.95	0	0.00	15.85	1	6,539	0.02%
2018/06/05	2	16.00	0	0.00	15.90	2	6,507	0.03%
2018/06/04	2	16.03	0	0.00	15.90	2	6,479	0.03%
2018/05/31	1	15.75	0	0.00	15.80	1	6,356	0.02%
2018/05/30	0	0.00	0.1	16.50	16.25	-0.1	6,285	0.00%
2018/05/25	0.1	15.55	0	0.00	15.60	0.1	6,129	0.00%
2018/05/24	5	15.75	5.1	15.70	15.70	-0.1	6,107	0.00%
2018/05/23	0.1	15.20	0	0.00	15.20	0.1	6,070	0.00%
2018/05/21	0.1	15.80	0	0.00	15.80	0.1	6,028	0.00%
2018/05/18	1	16.25	1	16.10	15.85	0	5,987	0.00%
2018/05/16	0	0.00	3	16.55	16.30	-3	5,964	-0.05%
2018/05/15	15	16.73	27	16.77	16.50	-12	5,978	-0.20%
2018/05/14	15	16.15	0	0.00	16.30	15	5,820	0.26%
2018/05/11	7	16.50	5	16.62	16.35	2	5,777	0.03%
2018/05/10	12	15.75	12	15.97	15.70	0	5,632	0.00%
2018/05/09	16	15.35	31.1	15.86	16.35	-15.1	5,533	-0.27%
2018/05/08	6	15.10	11	15.11	15.00	-5	5,346	-0.09%
2018/05/07	5	15.00	30	14.72	15.05	-25	5,313	-0.47%
2018/05/04	10	14.80	10	15.15	14.60	0	5,280	0.00%
2018/05/03	16	14.84	6	14.90	15.05	10	5,224	0.19%
2018/05/02	33.1	15.62	5	15.00	15.05	28.1	5,146	0.55%
2018/04/30	3	17.00	0	0.00	16.65	3	5,063	0.06%
2018/04/27	5	15.70	15	16.63	16.65	-10	4,998	-0.20%
2018/04/26	23.1	16.66	4	17.41	16.25	19.1	4,934	0.39%
2018/04/25	9	16.77	16.1	17.46	17.90	-7.1	4,748	-0.15%
2018/04/24	0.1	16.25	0	0.00	16.30	0.1	4,692	0.00%
2018/04/20	10	17.60	0	0.00	17.25	10	4,666	0.21%
2018/04/19	35	17.54	21	17.69	17.35	14	4,641	0.30%
2018/04/18	2	17.30	0	0.00	17.25	2	4,594	0.04%
2018/04/17	8.1	17.39	13	17.02	17.05	-5	4,689	-0.11%
2018/04/16	8	16.83	19.1	17.30	17.55	-11.1	4,615	-0.24%
2018/04/13	4.1	16.71	9	15.88	16.00	-4.9	4,468	-0.11%
2018/04/12	2	17.30	7	17.15	17.20	-5	4,368	-0.11%
2018/04/11	1	17.70	5	17.79	17.95	-4	4,538	-0.09%
2018/04/10	79.1	18.58	150	19.40	17.55	-70.9	4,377	-1.62%	大賣/
2018/04/09	21	18.04	8.2	18.30	18.30	12.9	3,337	0.39%
2018/04/03	14	16.10	19.2	16.06	16.65	-5.2	3,038	-0.17%
2018/04/02	1	15.15	3.1	15.15	15.15	-2.1	2,419	-0.09%
2018/03/31	0	0.00	9.1	12.78	13.80	-9.1	2,368	-0.38%
2018/03/30	0	0.00	17	13.04	12.55	-17	2,124	-0.80%
2018/03/29	18	12.60	16.1	12.33	12.50	1.9	2,110	0.09%
2018/03/28	3	12.00	0	0.00	12.00	3	1,958	0.15%
2018/03/27	0	0.00	0.1	12.05	12.05	-0.1	1,944	-0.01%
2018/03/26	0.1	11.65	2	11.75	11.55	-1.9	1,883	-0.10%
2018/03/22	20	11.65	0	0.00	11.65	20	1,916	1.04%
2018/03/21	0	0.00	10	11.80	11.85	-10	1,908	-0.52%
2018/03/20	0	0.00	0.1	11.80	11.85	-0.1	1,886	-0.01%
2018/03/19	4	11.65	0	0.00	11.70	4	1,859	0.22%
2018/03/16	23	11.67	3.1	11.84	11.65	19.9	1,858	1.07%
2018/03/13	0	0.00	10	11.25	11.15	-10	1,930	-0.52%
2018/03/02	1.1	10.91	0	0.00	10.90	1.1	2,330	0.05%
2018/02/23	2	11.10	0.1	11.25	11.10	1.9	2,424	0.08%
2018/02/22	3	11.00	0	0.00	10.85	3	2,426	0.12%
2018/02/12	0.1	11.00	0	0.00	10.80	0.1	2,421	0.00%
2018/02/08	3	11.00	0	0.00	11.05	3	2,412	0.12%
2018/02/07	20	10.98	0	0.00	10.80	20	2,378	0.84%
2018/02/01	0	0.00	3	11.95	11.95	-3	2,334	-0.13%
2018/01/31	0.1	11.90	0	0.00	11.85	0.1	2,333	0.00%
2018/01/29	10	12.00	0	0.00	11.95	10	2,321	0.43%
2018/01/22	10.1	12.00	0	0.00	11.95	10.1	2,286	0.44%
2018/01/19	12	12.20	0	0.00	12.15	12	2,263	0.53%
2018/01/18	4	12.33	0	0.00	12.25	4	2,252	0.18%
2018/01/17	10	12.20	0	0.00	12.15	10	2,195	0.46%
2018/01/15	2	12.35	0	0.00	12.40	2	2,177	0.09%
2018/01/11	3	12.55	5	12.38	12.25	-2	2,334	-0.09%
2018/01/09	0	0.00	2	12.25	12.30	-2	2,213	-0.09%
2018/01/05	3	12.55	10.1	12.30	12.30	-7.1	2,172	-0.33%
2018/01/02	0	0.00	0.1	12.00	12.00	-0.1	1,978	-0.01%