亞力 (1514)-永豐金-台南券商分點個股進出

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
155.0
漲跌
▲3.5
漲幅
+2.31%
成交量
3,688張
產業
上市電機機械類股
469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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/04/22	4.7	157.54	68.1	153.94	151.50	-63.4	31,429	-0.20%
2024/04/19	12.1	160.07	117.3	164.65	165.00	-105.2	32,066	-0.33%	大賣/鉅額交易
2024/04/18	5.2	174.81	24	173.56	175.00	-18.8	32,299	-0.06%
2024/04/17	25.3	180.47	10.1	178.23	181.50	15.2	32,508	0.05%
2024/04/16	17.2	163.09	23.5	163.29	167.50	-6.3	32,805	-0.02%
2024/04/15	165.3	175.01	146.3	174.16	175.00	19	32,993	0.06%	大買/大賣/
2024/04/12	82.2	161.05	82.4	161.61	168.00	-0.2	31,516	0.00%
2024/04/11	129.3	146.91	178.3	146.63	153.00	-49	30,044	-0.16%	大買/大賣/
2024/04/10	191.8	133.32	165.5	134.08	140.50	26.3	28,650	0.09%	大買/大賣/
2024/04/09	75.5	124.85	63.1	126.58	128.00	12.5	27,254	0.05%
2024/04/08	5	116.40	58.4	114.94	116.50	-53.4	27,036	-0.20%
2024/04/03	25	106.64	5	107.30	106.00	20	27,170	0.07%
2024/04/02	21.1	108.95	14.1	108.04	108.50	7	28,124	0.02%
2024/04/01	17	111.00	1	109.00	109.00	16	28,091	0.06%
2024/03/29	10	108.70	11	109.41	110.00	-1	28,113	0.00%
2024/03/28	109.1	109.98	108	109.55	109.50	1.1	28,310	0.00%	大買/大賣/
2024/03/27	121	111.64	166.2	110.75	111.00	-45.2	28,193	-0.16%	大買/大賣/
2024/03/26	98.7	116.84	105	116.25	114.00	-6.3	27,843	-0.02%	大賣/
2024/03/25	20.5	115.34	26.2	114.96	114.50	-5.7	27,172	-0.02%
2024/03/22	19	112.89	13	112.58	112.50	6	27,058	0.02%
2024/03/21	50.1	113.81	60.9	112.74	113.50	-10.7	27,000	-0.04%
2024/03/20	36.1	109.82	6	109.42	109.00	30.1	27,112	0.11%
2024/03/19	57	111.27	56.1	111.29	111.50	0.9	27,357	0.00%
2024/03/18	45.1	110.26	30.5	110.82	111.50	14.6	27,463	0.05%
2024/03/15	35.8	105.68	19.4	106.56	107.00	16.4	27,651	0.06%
2024/03/14	129.4	105.84	148.1	106.31	106.50	-18.7	28,073	-0.07%	大買/大賣/
2024/03/13	59.3	107.40	56.3	108.63	105.00	3.1	28,848	0.01%
2024/03/12	72.6	105.88	21	105.76	104.50	51.6	29,062	0.18%
2024/03/11	14	105.61	1.1	106.09	104.00	12.9	29,793	0.04%
2024/03/08	95.2	109.18	29.5	107.98	107.50	65.8	30,555	0.22%
2024/03/07	132.4	114.82	119.4	113.63	113.50	13	30,655	0.04%	大買/大賣/
2024/03/06	60	117.12	27.6	117.55	118.00	32.4	30,555	0.11%
2024/03/05	39.2	113.95	59.4	114.80	117.00	-20.2	30,628	-0.07%
2024/03/04	97.5	110.83	125.1	110.53	107.50	-27.6	29,768	-0.09%	大賣/
2024/03/01	96.1	103.19	50	103.87	106.50	46.1	29,529	0.16%
2024/02/29	72.2	96.08	97.1	96.62	100.00	-25	29,253	-0.09%
2024/02/27	156.5	93.84	128.5	94.24	91.00	28	28,951	0.10%	大買/大賣/
2024/02/26	520	94.40	508	94.40	94.40	12	28,301	0.04%	大買/大賣/
2024/02/23	92.2	89.55	108.5	89.56	89.50	-16.3	26,964	-0.06%	大賣/
2024/02/22	36	86.46	38.3	86.89	85.80	-2.3	26,010	-0.01%
2024/02/21	80	87.29	161.8	86.98	87.00	-81.8	25,586	-0.32%	大賣/
2024/02/20	35.3	84.34	39	85.18	83.30	-3.8	24,980	-0.02%
2024/02/19	33.3	86.21	28.2	86.35	84.80	5.1	24,808	0.02%
2024/02/16	31.3	84.38	21.2	84.60	84.50	10	24,408	0.04%
2024/02/15	23.2	80.62	15.4	79.72	82.20	7.8	24,112	0.03%
2024/02/05	5.4	81.53	11	81.37	81.30	-5.6	23,871	-0.02%
2024/02/02	131.3	85.55	106	82.18	82.00	25.3	23,806	0.11%	大買/大賣/
2024/02/01	54	85.77	47.3	85.99	86.20	6.8	23,591	0.03%
2024/01/31	10	84.69	24	85.38	84.00	-14	23,461	-0.06%
2024/01/30	8	85.09	8	85.45	85.00	0	23,319	0.00%
2024/01/29	14	84.84	15.1	84.64	85.10	-1.1	23,182	0.00%
2024/01/26	20	83.09	9.4	83.23	83.00	10.6	23,055	0.05%
2024/01/25	111.3	83.01	110	82.48	82.40	1.3	22,956	0.01%	大買/大賣/
2024/01/24	108	85.03	108	84.23	84.20	0	22,831	0.00%	大買/大賣/
2024/01/23	84.4	86.37	63.3	86.50	85.70	21.1	22,617	0.09%
2024/01/22	18	83.32	24.5	82.46	84.60	-6.5	22,100	-0.03%
2024/01/19	120.9	81.96	101	80.02	80.00	19.9	21,788	0.09%	大買/大賣/
2024/01/18	101	81.50	103	82.40	82.40	-2	21,630	-0.01%	大買/大賣/
2024/01/17	200.1	81.75	216	81.82	81.80	-16	21,613	-0.07%	大買/大賣/
2024/01/16	3.2	81.36	3	81.07	82.00	0.2	21,512	0.00%
2024/01/15	128	83.87	127.1	84.00	82.60	0.9	21,351	0.00%	大買/大賣/
2024/01/12	25	81.63	68.3	81.87	81.00	-43.3	20,678	-0.21%
2024/01/11	43.1	80.62	36	80.59	80.50	7.1	20,368	0.03%
2024/01/10	134	79.57	93	81.44	81.70	41	20,080	0.20%	大買/
2024/01/09	18	81.45	46	81.67	81.10	-28	19,698	-0.14%
2024/01/08	15	80.15	28	79.93	80.30	-13	19,331	-0.07%
2024/01/05	121.1	78.95	110	78.25	78.20	11.1	19,126	0.06%	大買/大賣/
2024/01/04	135.2	79.54	128	79.87	79.80	7.2	18,977	0.04%	大買/大賣/
2024/01/03	17	79.02	75	79.15	79.50	-58	18,645	-0.31%
2024/01/02	30	77.09	22	77.30	77.70	8	18,388	0.04%
2023/12/29	259.3	77.27	194	77.69	75.10	65.3	18,132	0.36%	大買/大賣/
2023/12/28	261	82.13	212	81.93	80.60	49	17,748	0.28%	大買/大賣/
2023/12/27	33.3	78.58	0	0.00	77.70	33.3	17,095	0.19%
2023/12/26	14.2	78.20	12.2	78.81	78.00	2.1	17,127	0.01%
2023/12/25	94.1	79.78	14	81.49	78.90	80.1	17,030	0.47%
2023/12/22	15	81.21	4	81.10	79.90	11	16,737	0.07%
2023/12/21	18.1	80.59	10	81.24	80.20	8.1	16,649	0.05%
2023/12/20	105.1	82.58	99.2	82.40	82.20	5.9	16,570	0.04%	大買/
2023/12/19	37.1	81.66	42.4	82.66	82.00	-5.3	16,475	-0.03%
2023/12/18	82.3	85.32	186.5	85.38	83.90	-104.2	16,238	-0.64%	大賣/鉅額交易
2023/12/15	281.5	89.16	291.1	89.31	87.20	-9.6	15,951	-0.06%	大買/大賣/
2023/12/14	156.5	88.39	155.4	88.46	89.00	1.1	15,522	0.01%	大買/大賣/
2023/12/13	290.1	88.97	293	89.02	88.00	-3	15,065	-0.02%	大買/大賣/
2023/12/12	262.2	89.83	261.6	90.19	88.60	0.6	14,634	0.00%	大買/大賣/
2023/12/11	409.8	87.06	433	87.30	88.50	-23.2	13,864	-0.17%	大買/大賣/
2023/12/08	968.7	88.13	963.3	87.93	87.60	5.5	12,916	0.04%	大買/大賣/
2023/12/07	388.5	83.94	411.3	83.85	85.00	-22.8	11,575	-0.20%	大買/大賣/
2023/12/06	875.5	79.66	885.2	79.98	78.70	-9.8	10,420	-0.09%	大買/大賣/
2023/12/05	79.2	73.74	201.1	73.78	77.50	-121.9	9,017	-1.35%	大賣/鉅額交易
2023/12/04	48.2	70.53	54.1	69.71	70.50	-5.9	7,984	-0.07%
2023/12/01	37	67.74	36.4	67.35	67.40	0.7	7,455	0.01%
2023/11/30	74.4	67.34	140.9	67.50	68.00	-66.5	7,184	-0.92%	大賣/
2023/11/29	9.2	63.18	3.2	63.04	62.90	6.1	6,550	0.09%
2023/11/28	36	64.21	39	64.09	64.50	-3	6,398	-0.05%
2023/11/27	358.1	62.60	384.9	62.67	64.10	-26.8	5,882	-0.46%	大買/大賣/
2023/11/24	226	59.90	63.1	58.84	60.60	162.9	4,763	3.42%	大買/鉅額交易
2023/11/22	0	0.00	1	54.90	54.90	-1	4,062	-0.02%
2023/11/20	0	0.00	10	55.49	55.70	-10	4,095	-0.24%
2023/11/17	17	56.51	7	56.49	55.80	10	4,099	0.24%
2023/11/16	10	56.53	1.6	56.48	56.70	8.4	4,096	0.20%
2023/11/15	0	0.00	5	56.22	55.60	-5	4,065	-0.12%
2023/11/14	0	0.00	1	55.60	55.40	-1	4,069	-0.02%
2023/11/13	6	55.50	10	55.60	55.60	-4	4,080	-0.10%
2023/11/10	2	55.45	17.3	55.48	55.40	-15.3	4,071	-0.38%
2023/11/09	5	55.44	31	55.23	55.10	-26	4,022	-0.65%
2023/11/08	17	54.28	6	54.55	53.40	11	3,898	0.28%
2023/11/07	7	53.83	33	54.32	54.50	-26	3,883	-0.67%
2023/11/06	8	53.21	4	53.45	53.30	4	3,902	0.10%
2023/11/03	2	51.20	4	51.85	52.20	-2	3,995	-0.05%
2023/11/01	0	0.00	1	51.00	49.95	-1	4,026	-0.02%
2023/10/31	0	0.00	0.2	51.70	50.80	-0.2	4,050	0.00%
2023/10/30	0	0.00	0	53.10	52.90	0	4,110	0.00%
2023/10/27	1	52.80	0	52.90	53.00	1	4,188	0.02%
2023/10/26	8	54.36	9	53.60	53.00	-1	4,263	-0.02%
2023/10/25	10.1	54.56	6	54.03	53.70	4.1	4,268	0.10%
2023/10/24	2	51.35	2	51.30	52.90	0	4,206	0.00%
2023/10/23	2	49.58	3.9	50.43	50.70	-1.9	4,260	-0.04%
2023/10/20	2.5	48.32	0	0.00	48.40	2.5	4,385	0.06%
2023/10/19	11.5	49.13	1	49.15	49.00	10.5	4,542	0.23%
2023/10/18	5.6	50.05	0	0.00	49.80	5.6	4,883	0.12%
2023/10/17	5.5	51.39	0.2	52.00	50.70	5.3	5,207	0.10%
2023/10/16	0	0.00	1	53.58	52.70	-1	5,489	-0.02%
2023/10/13	1	54.70	3	54.50	54.40	-2	6,309	-0.03%
2023/10/12	1	55.10	8	55.21	54.80	-7	7,056	-0.10%
2023/10/11	4	56.28	14	57.69	55.70	-10	7,266	-0.14%
2023/10/06	6	56.92	2.5	56.86	56.80	3.5	7,319	0.05%
2023/10/05	23	57.02	4	57.15	57.40	19	7,481	0.25%
2023/10/04	3.2	56.78	6	56.85	57.10	-2.8	7,459	-0.04%
2023/10/03	24.4	56.86	11	57.45	55.70	13.4	7,425	0.18%
2023/10/02	5	54.30	4.1	54.00	54.40	0.9	7,264	0.01%
2023/09/28	1	52.30	1	52.80	51.80	0	7,254	0.00%
2023/09/27	22	52.50	2	52.55	52.30	20	7,335	0.27%
2023/09/25	1	52.20	3	52.03	52.10	-2	7,876	-0.03%
2023/09/22	2	51.70	0	0.00	52.00	2	8,144	0.02%
2023/09/21	0	0.00	2	50.80	50.50	-2	8,210	-0.02%
2023/09/20	2	52.10	0	0.00	52.60	2	8,238	0.02%
2023/09/19	1	53.50	12	52.32	53.80	-11	8,529	-0.13%
2023/09/18	4	49.75	2	50.18	49.90	2	8,578	0.02%
2023/09/15	12	49.02	3	49.17	50.00	9	8,822	0.10%
2023/09/14	0.2	48.80	1	48.35	48.70	-0.8	9,046	-0.01%
2023/09/13	2	47.93	1	47.90	47.85	1	9,238	0.01%
2023/09/12	3	48.00	3	47.42	47.65	0	9,800	0.00%
2023/09/11	8	48.85	0	0.00	47.50	8	10,085	0.08%
2023/09/08	1	48.80	0	0.00	48.50	1	10,132	0.01%
2023/09/07	1.1	48.51	11	48.60	48.50	-9.9	10,188	-0.10%
2023/09/05	32	49.62	11	49.41	49.50	21	10,424	0.20%
2023/09/04	1.1	48.50	4	48.88	49.10	-2.9	10,602	-0.03%
2023/09/01	8.1	50.60	4	49.85	49.20	4.1	10,774	0.04%
2023/08/31	3	50.40	12	50.50	50.60	-9	11,101	-0.08%
2023/08/30	1.1	50.55	0	0.00	50.80	1.1	12,089	0.01%
2023/08/29	4	50.85	2	51.00	50.80	2	12,465	0.02%
2023/08/28	2	51.50	0	0.00	51.30	2	12,620	0.02%
2023/08/25	0	0.00	4	54.50	54.10	-4	12,783	-0.03%
2023/08/24	2.1	54.86	4	54.70	54.50	-1.9	12,829	-0.01%
2023/08/23	4.1	55.54	2	54.85	54.70	2.1	12,902	0.02%
2023/08/22	3	56.07	1	55.80	55.70	2	12,998	0.02%
2023/08/21	3	56.33	1	56.30	56.60	2	13,131	0.02%
2023/08/17	38	56.39	6	56.48	57.30	32	13,551	0.24%
2023/08/16	3	55.59	2	55.55	55.80	1	14,146	0.01%
2023/08/15	1.1	55.22	0	0.00	55.90	1.1	14,402	0.01%
2023/08/14	0.1	54.40	0	0.00	54.20	0.1	14,729	0.00%
2023/08/11	7	56.17	10	56.20	55.70	-3	14,735	-0.02%
2023/08/10	2.1	56.08	10	55.85	55.30	-7.9	14,734	-0.05%
2023/08/09	22.1	58.33	13	58.30	58.00	9.1	14,792	0.06%
2023/08/08	12.1	60.68	1	61.20	60.50	11.1	14,857	0.07%
2023/08/07	1.1	61.46	4.2	60.88	61.20	-3.2	15,089	-0.02%
2023/08/04	50	61.00	1	60.10	61.30	49	15,222	0.32%
2023/08/02	2.2	60.10	0	0.00	60.20	2.2	15,459	0.01%
2023/08/01	25.5	60.85	3	61.27	61.40	22.5	15,799	0.14%
2023/07/31	8.1	63.07	4	62.28	62.10	4.1	15,829	0.03%
2023/07/28	3	62.50	2	62.45	62.90	1	15,998	0.01%
2023/07/27	11	63.05	1	63.40	63.40	10	16,521	0.06%
2023/07/26	7	63.74	2	63.95	62.80	5	16,998	0.03%
2023/07/25	2	64.10	29	64.53	64.50	-27	16,960	-0.16%
2023/07/24	30	64.01	1	62.70	63.00	29	16,856	0.17%
2023/07/21	75.9	64.25	33.2	64.01	64.60	42.7	16,744	0.26%
2023/07/20	104.1	61.91	112.5	62.11	63.40	-8.4	16,498	-0.05%	大買/大賣/
2023/07/19	131.2	60.12	108	61.38	58.50	23.2	16,296	0.14%	大買/大賣/
2023/07/18	62.2	66.86	39	68.55	62.40	23.2	16,134	0.14%
2023/07/17	28	66.78	58.2	67.00	68.90	-30.2	15,418	-0.20%
2023/07/14	9	62.40	38	62.31	62.70	-29	14,862	-0.20%
2023/07/13	17	60.60	11	60.53	60.40	6	14,872	0.04%
2023/07/12	29	61.54	21	62.46	61.20	8	15,249	0.05%
2023/07/11	19	62.82	24	62.74	61.60	-5	15,771	-0.03%
2023/07/10	6	61.93	19	61.96	62.40	-13	16,466	-0.08%
2023/07/07	19	60.57	7.5	60.67	60.70	11.5	16,973	0.07%
2023/07/06	10	60.89	3.1	61.14	60.80	6.9	17,213	0.04%
2023/07/05	15	62.22	8	61.96	61.40	7	17,324	0.04%
2023/07/04	11	63.08	5	64.44	62.50	6	17,348	0.03%
2023/07/03	27	63.29	32	63.49	63.20	-5	17,082	-0.03%
2023/06/30	50	61.97	75	62.26	62.40	-25	16,784	-0.15%
2023/06/29	4	59.75	7	60.40	60.80	-3	16,520	-0.02%
2023/06/28	3.1	58.85	4	59.18	58.50	-0.9	16,407	-0.01%
2023/06/27	22	59.81	23.3	59.65	58.60	-1.3	16,354	-0.01%
2023/06/26	40.3	61.72	37.1	62.00	61.10	3.2	16,020	0.02%
2023/06/21	26.1	61.04	12.1	61.30	61.40	14	15,779	0.09%
2023/06/20	37	60.06	41	60.90	61.10	-4	15,535	-0.03%
2023/06/19	18	59.64	28	59.35	59.50	-10	15,352	-0.07%
2023/06/16	47	60.22	33	60.28	60.20	14	15,297	0.09%
2023/06/15	21	57.30	43.1	58.49	58.20	-22.1	14,851	-0.15%
2023/06/14	6.6	55.98	0.1	55.20	55.00	6.6	14,607	0.04%
2023/06/13	7.1	56.16	5	55.58	55.70	2.1	14,664	0.01%
2023/06/12	8.5	55.80	2.1	55.98	55.60	6.4	14,697	0.04%
2023/06/09	10.1	56.79	7	57.29	57.10	3.1	14,631	0.02%
2023/06/08	35.1	57.73	22	58.03	57.60	13.1	14,581	0.09%
2023/06/07	29	58.36	7	58.03	58.20	22	14,476	0.15%
2023/06/06	51.1	58.59	25.1	59.48	57.30	26	14,442	0.18%
2023/06/05	407.1	61.76	421.4	61.68	59.70	-14.3	14,455	-0.10%	大買/大賣/
2023/06/02	9	56.33	37.5	58.01	58.40	-28.5	13,721	-0.21%
2023/06/01	23	52.69	18	52.97	53.10	5	13,461	0.04%
2023/05/31	7	52.11	36	52.42	52.50	-29	13,456	-0.22%
2023/05/30	20	50.89	10	52.00	51.10	10	13,338	0.07%
2023/05/29	17	51.19	4	51.80	51.60	13	13,364	0.10%
2023/05/26	18.4	50.39	15.2	50.25	50.30	3.2	13,454	0.02%
2023/05/25	15	51.54	8	51.99	51.20	7	13,852	0.05%
2023/05/24	7.4	51.80	15	51.89	52.10	-7.7	14,384	-0.05%
2023/05/23	28.1	52.27	11	52.25	52.40	17.1	14,468	0.12%
2023/05/22	27	52.43	40	53.22	53.10	-13	14,228	-0.09%
2023/05/19	12	50.19	5	50.52	49.85	7	13,688	0.05%
2023/05/18	59	50.86	97.1	50.27	50.80	-38.1	13,451	-0.28%
2023/05/17	16.2	48.29	4.2	48.35	48.30	12	13,261	0.09%
2023/05/16	3	47.68	8	47.49	47.75	-5	13,247	-0.04%
2023/05/15	21.1	47.68	5	47.17	46.85	16.1	13,196	0.12%
2023/05/12	24.6	48.95	8	48.98	48.35	16.6	13,092	0.13%
2023/05/11	24.6	48.95	8	48.98	47.80	16.6	12,933	0.13%
2023/05/10	8	50.28	8	50.20	50.30	0	12,704	0.00%
2023/05/09	22	50.05	22	49.95	49.65	0	12,547	0.00%
2023/05/08	23	51.08	46.6	51.49	51.40	-23.6	12,278	-0.19%
2023/05/05	4	48.75	1	49.39	49.30	3	11,874	0.03%
2023/05/04	22.4	48.55	15	48.93	48.95	7.4	11,836	0.06%
2023/05/03	454.4	51.09	415	51.25	48.60	39.4	11,657	0.34%	大買/大賣/
2023/05/02	43	51.30	87.5	52.62	53.40	-44.5	11,211	-0.40%
2023/04/28	4.1	48.45	7.4	48.52	48.60	-3.3	10,771	-0.03%
2023/04/27	4	47.45	3	47.44	47.75	1	10,783	0.01%
2023/04/26	2	47.93	0	0.00	47.80	2	10,769	0.02%
2023/04/25	9.1	47.98	3	47.70	48.15	6.1	10,729	0.06%
2023/04/24	15	49.18	10	49.26	49.10	5	10,656	0.05%
2023/04/21	14	50.06	12	48.54	48.10	2	10,559	0.02%
2023/04/20	12	50.53	16	50.84	50.00	-4	10,505	-0.04%
2023/04/19	15	51.67	3	51.83	51.10	12	10,450	0.11%
2023/04/18	27	50.91	6.1	51.21	50.50	20.9	10,268	0.20%
2023/04/17	44	52.78	45	52.79	51.50	-1	10,079	-0.01%
2023/04/14	50.2	50.56	46	50.89	50.70	4.2	9,822	0.04%
2023/04/13	68.5	49.23	74.4	50.10	50.80	-5.9	9,202	-0.06%
2023/04/12	34	44.41	46.3	44.81	46.20	-12.3	8,361	-0.15%
2023/04/11	16	41.75	30	42.19	42.00	-14	7,681	-0.18%
2023/04/10	25	40.47	19.1	40.39	40.20	5.9	7,238	0.08%
2023/04/07	14.1	39.40	29	39.57	39.85	-14.9	7,029	-0.21%
2023/04/06	13.1	38.38	4	38.09	38.35	9.1	6,896	0.13%
2023/03/31	1	38.05	0	0.00	38.05	1	6,876	0.01%
2023/03/30	4.1	38.31	3.1	38.50	38.55	1.1	6,863	0.02%
2023/03/29	4	38.38	5	38.44	38.20	-1	6,863	-0.01%
2023/03/28	1.1	38.26	4	38.69	38.30	-2.9	6,886	-0.04%
2023/03/24	3	39.10	2	39.45	39.40	1	6,855	0.01%
2023/03/23	13	39.17	0	0.00	39.25	13	6,839	0.19%
2023/03/22	4	39.84	9	39.68	39.55	-5	6,811	-0.07%
2023/03/21	13	40.90	15	40.52	40.50	-2	6,748	-0.03%
2023/03/20	24	38.71	20.1	38.89	39.80	3.9	6,618	0.06%
2023/03/17	2.1	37.72	3	38.03	37.95	-0.9	6,520	-0.01%
2023/03/16	5	37.45	13	38.08	37.50	-8	6,480	-0.12%
2023/03/15	10	39.44	8	39.31	38.85	2	6,417	0.03%
2023/03/14	3.2	39.80	3	39.55	39.55	0.2	6,507	0.00%
2023/03/13	5	39.42	7	39.64	39.70	-2	6,513	-0.03%
2023/03/10	7	40.33	2	40.33	40.15	5	6,631	0.08%
2023/03/09	20	41.75	11	41.70	41.50	9	6,548	0.14%
2023/03/08	63	42.68	54	42.64	42.40	9	6,366	0.14%
2023/03/07	16	41.10	16	41.48	41.30	0	5,982	0.00%
2023/03/06	7	39.80	21	40.13	39.95	-14	5,738	-0.24%
2023/03/03	15	38.77	14	39.06	39.15	1	5,732	0.02%
2023/03/02	2	37.75	2.1	37.73	37.70	-0.1	5,603	0.00%
2023/03/01	5	37.72	1.1	37.63	37.50	3.9	5,553	0.07%
2023/02/24	16.2	39.92	15.1	40.03	38.40	1.1	5,561	0.02%
2023/02/23	28.2	40.78	26.1	40.40	40.15	2.1	5,385	0.04%
2023/02/22	48.2	38.58	65.2	39.37	40.55	-17	4,864	-0.35%
2023/02/21	10	36.23	19	36.50	37.10	-9	4,204	-0.21%
2023/02/20	23	35.10	21	35.45	35.50	2	3,994	0.05%
2023/02/17	3	34.35	22.5	34.55	34.65	-19.5	3,871	-0.50%
2023/02/16	3	34.23	7	34.30	33.80	-4	3,780	-0.11%
2023/02/15	9	34.06	15.1	34.23	33.60	-6.1	3,749	-0.16%
2023/02/14	6	33.61	6	33.63	33.70	0	3,597	0.00%
2023/02/13	1	32.75	1	33.25	33.10	0	3,601	0.00%
2023/02/10	8.1	33.15	3.1	33.07	32.95	5	3,648	0.14%
2023/02/09	1.1	32.77	3	33.03	33.00	-1.9	3,617	-0.05%
2023/02/07	4	32.75	0	0.00	32.80	4	3,549	0.11%
2023/02/06	1	32.95	0	0.00	33.00	1	3,537	0.03%
2023/02/03	1	33.10	1	32.85	32.70	0	3,536	0.00%
2023/02/02	5	33.39	4	33.25	33.10	1	3,513	0.03%
2023/02/01	17	33.73	3	33.50	33.65	14	3,441	0.41%
2023/01/31	18	33.97	18	34.17	34.15	0	3,366	0.00%
2023/01/30	9	33.39	12	33.37	33.30	-3	3,236	-0.09%
2023/01/17	1	32.80	10	32.76	32.90	-9	3,140	-0.29%
2023/01/16	5	32.05	6	32.25	32.25	-1	3,051	-0.03%
2023/01/13	1	31.80	1	32.40	31.55	0	3,000	0.00%
2023/01/12	7.5	32.24	11	32.28	32.25	-3.6	2,975	-0.12%
2023/01/11	7	31.90	10.1	32.09	32.00	-3.1	2,933	-0.10%
2023/01/10	19	32.25	23	32.32	31.75	-4	2,884	-0.14%
2023/01/09	3	31.87	2	31.88	32.00	1	2,783	0.04%
2023/01/06	1	31.00	2	30.93	31.15	-1	2,730	-0.04%
2023/01/05	18	31.33	19	31.48	31.45	-1	2,746	-0.04%
2023/01/04	20	31.51	52.1	31.03	31.30	-32.1	2,680	-1.20%
2023/01/03	73	30.50	37	30.19	30.50	36	2,438	1.48%
2022/12/30	0	0.00	1	29.45	29.35	-1	2,313	-0.04%
2022/12/29	7	29.29	6	29.40	29.45	1	2,312	0.04%
2022/12/28	0	0.00	0.2	29.50	29.20	-0.2	2,307	-0.01%
2022/12/27	1.1	30.06	7.1	30.25	29.80	-6	2,305	-0.26%
2022/12/23	0	0.00	1	29.35	29.45	-1	2,315	-0.04%
2022/12/22	1	29.45	0	0.00	29.45	1	2,332	0.04%
2022/12/20	12	29.73	2	28.75	28.60	10	2,368	0.42%
2022/12/15	0.1	30.78	7	30.66	30.75	-6.9	2,396	-0.29%
2022/12/14	5	30.42	0	0.00	30.40	5	2,403	0.21%
2022/12/13	2	30.48	0	0.00	30.15	2	2,438	0.08%
2022/12/12	0	0.00	1	30.00	30.50	-1	2,523	-0.04%
2022/12/09	2	30.33	5	30.34	30.30	-3	2,561	-0.12%
2022/12/08	0	0.00	16.3	30.10	30.40	-16.3	2,564	-0.64%
2022/12/07	1	31.05	6	30.17	30.00	-5	2,584	-0.19%
2022/12/06	19	31.58	12	31.33	30.85	7	2,537	0.28%
2022/12/05	14	31.20	22	30.99	30.75	-8	2,373	-0.34%
2022/12/02	13	30.18	33	31.20	31.35	-20	2,331	-0.86%
2022/12/01	1	29.25	1	29.30	29.20	0	2,157	0.00%
2022/11/30	0	0.00	1	28.90	29.20	-1	2,159	-0.05%
2022/11/29	0	0.00	3.1	28.58	28.80	-3.1	2,155	-0.14%
2022/11/25	23	29.31	2.1	29.14	29.00	20.9	2,196	0.95%
2022/11/24	2	28.30	0	0.00	28.30	2	2,118	0.09%
2022/11/22	20	28.17	20	28.34	27.85	0	2,200	0.00%
2022/11/18	0.3	27.20	0	0.00	27.05	0.3	2,223	0.01%
2022/11/16	2	26.95	3	26.95	26.90	-1	2,383	-0.04%
2022/11/11	0.2	26.95	2	27.25	26.90	-1.8	2,505	-0.07%
2022/11/08	1	26.80	0	0.00	26.60	1	2,548	0.04%
2022/11/07	1	26.00	0	0.00	26.10	1	2,529	0.04%
2022/11/04	0.2	25.43	0	0.00	25.65	0.2	2,542	0.01%
2022/11/03	0.1	25.45	0	0.00	25.50	0.1	2,601	0.00%
2022/11/02	1.1	25.50	0	0.00	25.50	1.1	2,793	0.04%
2022/11/01	0	0.00	3	25.65	25.55	-3	2,865	-0.10%
2022/10/28	6.2	24.63	5	24.65	24.55	1.2	2,976	0.04%
2022/10/27	5.1	25.00	0	0.00	25.15	5.1	3,026	0.17%
2022/10/26	0.1	24.89	0	0.00	24.90	0.1	3,143	0.00%
2022/10/24	0	0.00	20.1	25.52	25.45	-20.1	3,395	-0.59%
2022/10/21	10	25.21	0	0.00	25.00	10	3,524	0.28%
2022/10/20	2	25.50	0	0.00	25.50	2	3,570	0.06%
2022/10/19	3	26.30	0	0.00	26.10	3	3,684	0.08%
2022/10/18	1	26.20	1	26.40	26.30	0	3,831	0.00%
2022/10/17	1	26.20	1	26.10	26.20	0	4,027	0.00%
2022/10/14	0	0.00	10	26.45	26.50	-10	4,329	-0.23%
2022/10/13	4	26.00	15.8	25.66	25.45	-11.8	4,508	-0.26%
2022/10/11	5	26.79	1	27.10	27.00	4	5,152	0.08%
2022/10/07	4	27.76	4	27.55	27.55	0	5,235	0.00%
2022/10/06	6	27.97	0	0.00	28.00	6	5,372	0.11%
2022/10/05	1	28.05	0	0.00	28.20	1	5,590	0.02%
2022/10/04	2	27.85	2	28.10	28.05	0	5,694	0.00%
2022/10/03	0	0.00	4	27.61	27.60	-4	5,787	-0.07%
2022/09/30	7.9	27.23	3	27.40	27.85	4.9	5,864	0.08%
2022/09/29	0	0.00	6	28.25	28.10	-6	5,904	-0.10%
2022/09/28	6	28.01	6	28.65	27.55	0	5,916	0.00%
2022/09/27	5	28.28	9	28.48	28.75	-4	5,913	-0.07%
2022/09/26	0	0.00	2	29.00	28.45	-2	5,936	-0.03%
2022/09/23	9	30.74	0	0.00	29.85	9	5,970	0.15%
2022/09/22	10	30.51	1	30.50	30.70	9	6,012	0.15%
2022/09/21	11	31.05	4	30.70	30.70	7	6,153	0.11%
2022/09/20	18	31.01	11	31.03	31.15	7	6,247	0.11%
2022/09/19	32	31.42	21	31.41	30.75	11	6,250	0.18%
2022/09/16	13	31.01	0	0.00	30.60	13	6,217	0.21%
2022/09/15	5	31.28	0	0.00	31.30	5	6,185	0.08%
2022/09/14	3	31.08	5	31.30	31.20	-2	6,174	-0.03%
2022/09/13	1	31.70	0	0.00	31.80	1	6,156	0.02%
2022/09/08	6.9	31.02	0	0.00	31.20	6.9	6,134	0.11%
2022/09/07	4	30.60	1	30.50	30.40	3	6,134	0.05%
2022/09/06	1	32.25	0	0.00	31.15	1	6,160	0.02%
2022/09/05	11	32.31	1	32.45	32.00	10	6,159	0.16%
2022/09/02	6	32.71	0	0.00	32.50	6	6,188	0.10%
2022/09/01	2	33.15	10	32.95	32.85	-8	6,266	-0.13%
2022/08/31	13	33.96	0	0.00	33.90	13	6,308	0.21%
2022/08/30	5	34.52	6	34.83	34.40	-1	6,565	-0.02%
2022/08/29	3	33.65	0	0.00	33.40	3	6,701	0.04%
2022/08/26	1	36.60	1	36.10	36.20	0	6,839	0.00%
2022/08/25	4	36.05	4	36.00	36.15	0	6,928	0.00%
2022/08/24	7.9	36.39	14	36.48	36.60	-6.1	6,885	-0.09%
2022/08/23	10	35.75	13	35.81	35.70	-3	6,833	-0.04%
2022/08/22	4	35.25	4	34.90	35.20	0	6,752	0.00%
2022/08/19	4	34.46	0	0.00	34.35	4	6,700	0.06%
2022/08/18	2	34.10	8	33.90	34.00	-6	6,674	-0.09%
2022/08/17	8	33.40	1	33.60	33.45	7	6,665	0.11%
2022/08/16	6	33.03	15	33.43	33.00	-9	6,629	-0.14%
2022/08/15	1	32.45	0	0.00	32.45	1	6,601	0.02%
2022/08/11	15	32.10	2	32.10	32.00	13	6,518	0.20%
2022/08/10	7	32.01	0	0.00	32.10	7	6,506	0.11%
2022/08/09	6	31.76	12	31.65	31.55	-6	6,444	-0.09%
2022/08/08	1	35.00	7	35.04	34.95	-6	6,260	-0.10%
2022/08/05	4	34.55	0	0.00	34.65	4	6,193	0.06%
2022/08/04	0	0.00	9	33.31	33.60	-9	6,156	-0.15%
2022/08/03	2	33.85	0	0.00	33.60	2	6,082	0.03%
2022/08/02	7	34.21	7	34.05	34.20	0	6,036	0.00%
2022/08/01	9	34.57	16	34.85	34.90	-7	5,928	-0.12%
2022/07/29	1	34.40	2	34.20	34.20	-1	5,832	-0.02%
2022/07/28	19	33.02	15.1	33.05	33.00	4	5,672	0.07%
2022/07/27	8	32.20	5	32.24	32.40	3	5,532	0.05%
2022/07/26	4	32.16	4	31.93	32.20	0	5,506	0.00%
2022/07/25	33	32.38	21	32.26	32.25	12	5,393	0.22%
2022/07/22	35	32.82	53	32.38	32.15	-18	5,264	-0.34%
2022/07/21	48	34.80	9	35.14	34.20	39	5,104	0.76%
2022/07/20	8	37.64	10	37.49	38.00	-2	4,971	-0.04%
2022/07/19	10	36.69	29	37.02	37.80	-19	4,813	-0.40%
2022/07/18	4	35.35	23.1	36.34	36.60	-19.1	4,423	-0.43%
2022/07/15	0	0.00	11	33.02	33.30	-11	4,231	-0.26%
2022/07/14	15	31.93	16	32.39	32.85	-1	4,149	-0.02%
2022/07/13	5	31.40	17	32.27	32.20	-12	4,034	-0.30%
2022/07/12	16	31.40	9	30.61	30.45	7	3,838	0.18%
2022/07/11	2	30.68	3	31.30	31.30	-1	3,851	-0.03%
2022/07/08	6	30.18	18	30.31	30.35	-12	3,822	-0.31%
2022/07/07	0	0.00	7	29.75	29.75	-7	3,746	-0.19%
2022/07/06	1	28.80	0	0.00	28.80	1	3,714	0.03%
2022/07/05	15	29.44	0	0.00	29.35	15	3,717	0.40%
2022/07/04	8	29.04	0	0.00	29.45	8	3,705	0.22%
2022/07/01	3	29.95	4	29.35	29.10	-1	3,703	-0.03%
2022/06/30	5	29.90	38	30.41	29.90	-33	3,663	-0.90%
2022/06/29	6	30.03	20	29.75	30.15	-14	3,612	-0.39%
2022/06/28	17	29.23	6	29.39	29.35	11	3,558	0.31%
2022/06/27	0	0.00	5	28.35	28.80	-5	3,495	-0.14%
2022/06/24	6	28.12	19	28.13	28.65	-13	3,503	-0.37%
2022/06/23	1	26.80	3	27.28	27.45	-2	3,504	-0.06%
2022/06/22	1	27.25	1	27.20	26.60	0	3,610	0.00%
2022/06/20	1	26.75	2	27.10	26.40	-1	4,088	-0.02%
2022/06/17	4	26.85	3	26.80	27.10	1	4,139	0.02%
2022/06/16	2	26.98	0	0.00	26.90	2	4,269	0.05%
2022/06/15	21	27.82	1	27.65	27.50	20	4,297	0.47%
2022/06/14	5	27.26	4	27.40	27.70	1	4,365	0.02%
2022/06/13	2	27.40	1	27.40	27.30	1	4,590	0.02%
2022/06/10	17	28.39	10	28.98	28.30	7	4,754	0.15%
2022/06/09	18	28.63	14	28.65	28.65	4	4,895	0.08%
2022/06/08	65	29.74	28	30.68	29.00	37	4,819	0.77%
2022/06/07	11	31.49	55.3	31.36	31.95	-44.3	4,542	-0.97%
2022/06/06	24	30.58	233.4	30.90	30.20	-209.4	4,348	-4.81%	大賣/鉅額交易
2022/06/02	17	29.58	14	29.50	29.10	3	4,153	0.07%
2022/06/01	8	29.51	29.5	29.65	29.60	-21.5	4,009	-0.54%
2022/05/31	4	28.99	10	29.10	29.05	-6	3,956	-0.15%
2022/05/30	5	29.10	5	28.73	28.85	0	3,967	0.00%
2022/05/27	10	28.80	3	28.65	28.65	7	3,932	0.18%
2022/05/26	5	28.65	1	28.55	28.65	4	3,905	0.10%
2022/05/24	0	27.70	5	27.80	27.65	-5	3,849	-0.13%
2022/05/18	6	27.20	1	26.85	27.25	5	3,792	0.13%
2022/05/17	0	0.00	1	26.60	26.65	-1	3,765	-0.03%
2022/05/12	1	25.80	3	25.10	25.10	-2	3,729	-0.05%
2022/05/11	2	26.28	0	0.00	26.10	2	3,702	0.05%
2022/05/10	0	0.00	3.5	25.94	26.40	-3.5	3,692	-0.09%
2022/05/09	0	0.00	0.5	26.30	25.85	-0.5	3,671	-0.01%
2022/05/04	0	0.00	3	26.70	26.75	-3	3,610	-0.08%
2022/05/03	0	0.00	3	26.50	26.65	-3	3,610	-0.08%
2022/04/27	4	27.35	2	27.50	27.40	2	3,551	0.06%
2022/04/26	6	28.18	10	29.07	28.00	-4	3,510	-0.11%
2022/04/25	4	28.16	4	28.30	28.20	0	3,321	0.00%
2022/04/22	1	28.75	1.3	28.77	28.90	-0.3	3,272	-0.01%
2022/04/21	5	28.50	1	28.40	28.35	4	3,199	0.13%
2022/04/20	9	28.24	0	0.00	28.05	9	3,142	0.29%
2022/04/19	0	0.00	2	27.75	28.30	-2	3,121	-0.06%
2022/04/18	7	28.00	0	0.00	27.80	7	3,091	0.23%
2022/04/15	43	28.68	22	28.65	28.50	21	3,061	0.69%
2022/04/14	2	28.60	2.1	28.45	28.60	-0.1	2,929	0.00%
2022/04/13	1	27.80	2	27.88	27.85	-1	2,854	-0.04%
2022/04/12	2	27.80	0	0.00	27.65	2	2,847	0.07%
2022/04/11	7	27.89	0	0.00	27.80	7	2,821	0.25%
2022/04/08	0	0.00	1	27.05	27.85	-1	2,793	-0.04%
2022/04/07	4	27.61	3	27.37	26.70	1	2,761	0.04%
2022/04/06	1	28.00	1	28.20	27.90	0	2,731	0.00%
2022/03/31	3	28.02	3	28.50	27.80	0	2,678	0.00%
2022/03/30	2	28.20	0	0.00	28.10	2	2,580	0.08%
2022/03/29	1	28.75	0	0.00	28.55	1	2,525	0.04%
2022/03/28	5	28.81	13	28.95	28.90	-8	2,476	-0.32%
2022/03/25	40	28.93	15	28.97	28.95	25	2,418	1.03%
2022/03/24	58	29.41	59	29.34	29.10	-1	2,314	-0.04%
2022/03/22	2	27.40	10.5	27.78	27.60	-8.5	1,805	-0.47%
2022/03/21	8	27.76	14	27.53	27.60	-6	1,735	-0.35%
2022/03/18	0	0.00	1	26.85	27.00	-1	1,590	-0.06%
2022/03/17	5	27.03	6	26.92	26.85	-1	1,545	-0.06%
2022/03/16	24	27.98	12.1	27.58	27.50	11.9	1,442	0.82%
2022/03/15	25	27.48	28	27.73	27.30	-3	1,192	-0.25%
2022/03/14	6.3	27.07	9.2	27.35	27.75	-2.9	995	-0.29%
2022/03/11	0.1	25.40	1.1	25.39	25.65	-1	742	-0.14%
2022/03/10	0	0.00	5	25.30	25.35	-5	720	-0.69%
2022/03/09	6	24.48	2	25.20	25.05	4	683	0.59%
2022/03/08	0	0.00	4	24.35	24.15	-4	655	-0.61%
2022/03/07	0	0.00	1.3	24.19	24.25	-1.3	647	-0.20%
2022/03/04	0.2	24.50	3	24.57	24.80	-2.8	634	-0.44%
2022/03/03	2.1	24.65	2	24.65	24.50	0.1	618	0.01%
2022/02/25	3	23.60	4	23.59	23.60	-1	562	-0.18%
2022/02/24	0	23.85	0	0.00	23.60	0	556	0.00%
2022/02/22	2	23.75	0	0.00	23.80	2	546	0.37%
2022/02/16	0	0.00	0.1	23.80	23.80	-0.1	558	-0.01%
2022/02/15	6	23.55	0	0.00	23.40	6	559	1.07%
2022/02/14	1	23.55	1	23.55	23.55	0	564	0.00%
2022/02/11	1	23.90	0	0.00	23.90	1	562	0.18%
2022/02/09	2	24.10	0	0.00	24.10	2	564	0.36%
2022/01/26	1	23.30	0	0.00	23.30	1	560	0.18%
2022/01/24	1	23.50	0	0.00	23.55	1	564	0.18%
2022/01/19	1	24.30	0	0.00	24.10	1	554	0.18%
2022/01/18	1	24.15	1	24.05	24.05	0	549	0.00%
2022/01/06	0	0.00	0.3	25.50	25.50	-0.3	517	-0.06%
2022/01/04	0	0.00	7	26.01	25.95	-7	515	-1.36%
2022/01/03	0	0.00	1	26.10	26.00	-1	509	-0.20%
2021/12/30	0	0.00	0.2	25.90	26.00	-0.2	501	-0.04%
2021/12/29	4	25.83	5	25.80	26.00	-1	499	-0.20%
2021/12/27	3	25.77	0	0.00	25.80	3	486	0.62%
2021/12/23	2	25.30	2	25.35	25.35	0	487	0.00%
2021/12/22	1	25.85	0	0.00	25.55	1	484	0.21%
2021/12/20	1	25.40	1	25.45	25.10	0	456	0.00%
2021/12/14	0	0.00	10	24.90	24.70	-10	417	-2.40%
2021/12/13	1	25.00	8	25.05	25.00	-7	409	-1.71%
2021/12/10	1	24.55	12	24.66	24.75	-11	397	-2.76%
2021/12/09	3	24.25	0	0.00	24.30	3	378	0.79%
2021/12/08	0	0.00	1	24.00	24.25	-1	372	-0.27%
2021/12/02	0	0.00	19	23.45	23.35	-19	365	-5.20%
2021/11/30	0	0.00	2	23.80	23.60	-2	373	-0.54%
2021/11/25	3	24.20	2	24.25	24.20	1	384	0.26%
2021/11/19	0	0.00	1	24.30	24.10	-1	433	-0.23%
2021/11/18	0	0.00	1	24.35	24.30	-1	433	-0.23%
2021/11/16	0	0.00	10	24.40	24.35	-10	439	-2.27%
2021/11/11	4	24.18	0	0.00	24.10	4	451	0.89%
2021/11/08	0	0.00	11	23.90	23.95	-11	469	-2.34%
2021/11/05	5	23.77	0	0.00	23.70	5	481	1.04%
2021/11/04	9	23.79	2	23.90	23.80	7	494	1.42%
2021/11/02	0	0.00	12	23.78	23.55	-12	523	-2.29%
2021/11/01	0	0.00	3	24.25	23.90	-3	551	-0.54%
2021/10/29	1	23.75	3.2	23.60	23.70	-2.2	565	-0.38%
2021/10/27	10	23.35	0	0.00	23.35	10	581	1.72%
2021/10/25	0	0.00	0.2	23.30	23.25	-0.2	598	-0.03%
2021/10/20	10	23.30	0.5	23.30	23.30	9.5	636	1.49%
2021/10/18	7	22.70	0	0.00	22.80	7	655	1.07%
2021/10/07	0	0.00	0.2	22.90	23.20	-0.2	778	-0.02%
2021/10/06	0.8	23.20	0	0.00	22.70	0.8	824	0.10%
2021/10/05	0.6	23.00	1	23.05	22.90	-0.4	836	-0.05%
2021/10/04	1	23.50	3.1	23.29	23.05	-2.1	838	-0.24%
2021/10/01	12	23.86	2	23.70	23.75	10	837	1.19%
2021/09/30	20	24.04	0	0.00	24.05	20	836	2.39%
2021/09/27	0	0.00	2	23.25	23.30	-2	844	-0.24%
2021/09/23	0	23.05	0	0.00	23.05	0	875	0.00%
2021/09/22	0	23.80	0	0.00	22.95	0	882	0.00%
2021/09/17	0.2	23.55	0	0.00	23.40	0.2	887	0.02%
2021/09/14	0.1	23.70	0	0.00	23.80	0.1	898	0.01%
2021/09/09	3	23.47	0	0.00	23.40	3	924	0.32%
2021/09/07	0	0.00	2	23.90	23.85	-2	936	-0.21%
2021/09/06	1.2	24.12	0	0.00	23.95	1.2	956	0.13%
2021/08/30	0	0.00	3	24.55	24.30	-3	1,108	-0.27%
2021/08/27	4	26.34	0	0.00	26.30	4	1,103	0.36%
2021/08/26	1	26.15	0	0.00	26.20	1	1,092	0.09%
2021/08/25	1	25.40	0	0.00	25.30	1	1,086	0.09%
2021/08/24	1	25.10	0	0.00	25.20	1	1,091	0.09%
2021/08/18	0	0.00	3	24.35	24.75	-3	1,099	-0.27%
2021/08/16	3	24.88	0	0.00	24.95	3	1,105	0.27%
2021/08/13	0	25.40	8	25.70	25.30	-8	1,107	-0.72%
2021/08/12	0	0.00	3	25.90	26.00	-3	1,198	-0.25%
2021/08/11	0	0.00	6	25.78	25.90	-6	1,221	-0.49%
2021/08/09	0	0.00	1	26.85	26.55	-1	1,257	-0.08%
2021/08/06	1	27.55	5	27.50	27.15	-4	1,346	-0.30%
2021/08/05	5	27.16	16	27.48	27.55	-11	1,352	-0.81%
2021/08/03	10	26.88	37	26.92	26.95	-27	1,382	-1.95%
2021/08/02	1	26.65	0	0.00	26.60	1	1,378	0.07%
2021/07/30	2	26.75	1	26.70	26.55	1	1,477	0.07%
2021/07/27	0	0.00	13.1	26.67	26.55	-13.1	1,527	-0.86%
2021/07/26	1	26.85	0	0.00	26.85	1	1,540	0.06%
2021/07/23	0	0.00	3	26.60	26.50	-3	1,561	-0.19%
2021/07/22	1	26.25	0	0.00	26.00	1	1,583	0.06%
2021/07/21	11	26.12	0	0.00	25.85	11	1,597	0.69%
2021/07/19	19	26.92	6	26.95	26.90	13	1,598	0.81%
2021/07/16	0	0.00	0.1	26.40	26.50	-0.1	1,583	0.00%
2021/07/15	0.2	25.88	0	0.00	26.15	0.2	1,602	0.01%
2021/07/14	0.1	25.41	5	25.34	25.80	-4.9	1,723	-0.28%
2021/07/13	2	26.25	12	26.05	25.65	-10	1,757	-0.57%
2021/07/12	1	25.90	0	0.00	26.00	1	1,747	0.06%
2021/07/07	0	0.00	1	25.70	25.60	-1	1,980	-0.05%
2021/07/06	2	25.90	0	0.00	25.85	2	2,155	0.09%
2021/07/05	0.2	25.60	5	25.80	25.65	-4.8	2,162	-0.22%
2021/07/01	4	25.48	0	0.00	25.30	4	2,178	0.18%
2021/06/29	2	25.35	0	0.00	25.15	2	2,179	0.09%
2021/06/25	0	0.00	3	25.15	25.15	-3	2,188	-0.14%
2021/06/21	1	24.70	0	0.00	24.50	1	2,229	0.04%
2021/06/15	1	25.30	0	0.00	25.35	1	2,222	0.04%
2021/06/11	7	26.45	2	26.50	25.60	5	2,206	0.23%
2021/06/10	3	24.10	1	24.45	25.10	2	2,075	0.10%
2021/06/08	0	0.00	3	24.05	23.95	-3	2,062	-0.15%
2021/06/02	1	24.30	3	24.27	24.30	-2	2,073	-0.10%
2021/05/31	0.1	24.00	0	0.00	23.85	0.1	2,168	0.00%
2021/05/27	2	23.55	0	0.00	23.60	2	2,169	0.09%
2021/05/26	0	0.00	20	23.58	23.55	-20	2,175	-0.92%
2021/05/24	5	23.30	0	0.00	23.30	5	2,176	0.23%
2021/05/20	9	22.97	10	23.55	22.75	-1	2,176	-0.05%
2021/05/18	1	22.00	2	22.48	22.50	-1	2,067	-0.05%
2021/05/17	1	21.50	6	20.80	20.50	-5	2,050	-0.24%
2021/05/14	12	24.17	1	24.20	22.70	11	2,017	0.55%
2021/05/13	0.1	22.53	0	0.00	22.25	0.1	1,920	0.01%
2021/05/12	4	23.45	8	23.06	23.35	-4	1,904	-0.21%
2021/05/11	2	24.80	4	24.80	24.80	-2	1,865	-0.11%
2021/05/10	0	0.00	1	26.00	25.95	-1	1,844	-0.05%
2021/05/07	13	26.63	8	26.86	26.30	5	1,852	0.27%
2021/05/05	0.2	25.30	0	0.00	25.05	0.2	1,725	0.01%
2021/05/04	0.3	24.79	0	0.00	24.90	0.3	1,721	0.02%
2021/05/03	4.1	26.15	2	26.05	26.00	2.1	1,693	0.12%
2021/04/29	1	26.80	0	0.00	26.80	1	1,685	0.06%
2021/04/28	0	0.00	2	27.30	27.40	-2	1,674	-0.12%
2021/04/26	0	0.00	2	26.65	26.75	-2	1,646	-0.12%
2021/04/23	0.5	26.65	0	0.00	26.70	0.5	1,647	0.03%
2021/04/21	5	27.23	2	27.20	27.20	3	1,615	0.19%
2021/04/20	11	28.20	9	28.03	27.65	2	1,591	0.13%
2021/04/19	5	26.70	10	26.75	27.55	-5	1,535	-0.33%
2021/04/16	4	26.81	4	26.88	27.05	0	1,522	0.00%
2021/04/15	42	27.76	5	27.61	27.50	37	1,565	2.36%
2021/04/14	3	25.72	2	25.70	25.70	1	1,402	0.07%
2021/04/13	4	26.30	4	26.64	26.15	0	1,402	0.00%
2021/04/12	5	27.72	7	27.75	27.10	-2	1,367	-0.15%
2021/04/09	0	0.00	1	26.45	26.50	-1	1,189	-0.08%
2021/04/07	0	0.00	4	26.45	26.40	-4	1,167	-0.34%
2021/04/01	0.5	25.95	0.2	26.10	25.95	0.4	1,161	0.03%
2021/03/31	4	25.95	0	0.00	25.85	4	1,148	0.35%
2021/03/30	1	26.05	0	0.00	26.05	1	1,148	0.09%
2021/03/25	0	0.00	10	25.70	25.80	-10	1,143	-0.87%
2021/03/24	0	0.00	3	25.52	25.70	-3	1,145	-0.26%
2021/03/22	1	25.10	1	25.45	25.50	0	1,150	0.00%
2021/03/11	1	25.05	0	0.00	24.95	1	1,322	0.08%
2021/03/08	1	24.75	2	24.65	24.55	-1	1,394	-0.07%
2021/03/05	1	24.80	0	0.00	25.05	1	1,405	0.07%
2021/03/04	14	25.37	5	25.40	25.45	9	1,407	0.64%
2021/03/02	1	24.50	0	0.00	24.20	1	1,349	0.07%
2021/02/26	3	24.60	0	0.00	24.40	3	1,384	0.22%
2021/02/25	2	24.30	0	0.00	24.40	2	1,388	0.14%
2021/02/22	0	0.00	24	24.33	24.50	-24	1,403	-1.71%
2021/02/03	0	0.00	2	23.90	24.00	-2	1,514	-0.13%
2021/02/01	1	23.05	0	0.00	23.30	1	1,561	0.06%
2021/01/28	1	23.80	0	0.00	23.80	1	1,666	0.06%
2021/01/27	1	24.15	0	0.00	24.15	1	1,675	0.06%
2021/01/22	0	0.00	1	24.35	24.40	-1	1,786	-0.06%
2021/01/20	0	0.00	2.2	24.65	24.60	-2.2	1,908	-0.12%
2021/01/19	8	25.68	1	25.75	25.40	7	1,896	0.37%
2021/01/13	0	0.00	2	26.43	26.40	-2	1,909	-0.10%
2021/01/12	6	27.01	7.1	27.04	26.50	-1.1	1,916	-0.05%
2021/01/11	1	27.00	0	0.00	26.90	1	1,874	0.05%
2021/01/08	9	26.56	4	26.43	26.40	5	1,904	0.26%
2021/01/06	1	25.00	0	0.00	25.00	1	2,157	0.05%
2021/01/05	1	25.75	0	0.00	25.90	1	2,164	0.05%
2020/12/31	2	25.98	0	0.00	26.10	2	2,244	0.09%
2020/12/28	1	26.10	31	25.85	25.85	-30	2,298	-1.31%
2020/12/24	0	0.00	1	26.55	26.30	-1	2,316	-0.04%
2020/12/23	1	25.60	0	0.00	26.10	1	2,334	0.04%
2020/12/22	6.4	26.01	1	26.00	25.75	5.4	2,357	0.23%
2020/12/18	1	26.10	5	26.10	26.10	-4	2,393	-0.17%
2020/12/17	0	0.00	2	26.00	26.10	-2	2,413	-0.08%
2020/12/15	0	0.00	42	26.11	26.05	-42	2,444	-1.72%
2020/12/14	1	26.65	0	0.00	26.65	1	2,433	0.04%
2020/12/11	2	27.13	1	26.85	26.90	1	2,438	0.04%
2020/12/10	2	27.40	0	0.00	27.40	2	2,441	0.08%
2020/12/09	0	0.00	17	28.33	27.90	-17	2,498	-0.68%
2020/12/08	0	0.00	1.1	27.77	27.90	-1.1	2,579	-0.04%
2020/12/07	30	27.23	2	27.35	27.20	28	2,628	1.07%
2020/12/04	2	27.70	0	0.00	27.60	2	2,656	0.08%
2020/12/03	13	27.62	0	0.00	27.55	13	2,704	0.48%
2020/12/02	0	0.00	1	27.30	27.30	-1	2,844	-0.04%
2020/12/01	0	0.00	1	27.50	27.25	-1	2,885	-0.03%
2020/11/30	1	27.65	2	27.75	27.60	-1	2,916	-0.03%
2020/11/27	10	27.55	2	27.48	27.50	8	2,938	0.27%
2020/11/26	0	0.00	1	27.20	27.25	-1	2,965	-0.03%
2020/11/25	2	27.33	0	0.00	27.15	2	3,062	0.07%
2020/11/24	1	26.90	4	27.00	26.85	-3	3,136	-0.10%
2020/11/23	1	26.90	0	0.00	27.20	1	3,267	0.03%
2020/11/17	1	26.85	1	27.05	26.85	0	3,642	0.00%
2020/11/16	1	26.85	0	0.00	26.60	1	3,740	0.03%
2020/11/13	0	0.00	3	26.98	26.90	-3	3,801	-0.08%
2020/11/12	8	27.11	0	0.00	26.90	8	3,939	0.20%
2020/11/11	3	27.77	0	0.00	27.60	3	4,057	0.07%
2020/11/10	4	27.95	1	28.40	27.95	3	4,068	0.07%
2020/11/06	1	28.45	2	28.20	28.20	-1	4,153	-0.02%
2020/11/05	34	28.55	27	28.73	28.40	7	4,168	0.17%
2020/11/04	1	27.95	0	0.00	27.70	1	4,218	0.02%
2020/11/03	21	27.80	2	27.83	27.65	19	4,253	0.45%
2020/11/02	9	27.76	0	0.00	27.65	9	4,271	0.21%
2020/10/30	9	28.52	2	28.58	28.35	7	4,251	0.16%
2020/10/29	3	27.93	5	27.85	28.45	-2	4,205	-0.05%
2020/10/28	11	28.85	2	28.78	28.40	9	4,211	0.21%
2020/10/23	5	28.00	1	28.05	27.90	4	4,172	0.10%
2020/10/22	5	27.30	0	0.00	27.40	5	4,194	0.12%
2020/10/21	1	27.80	0.1	27.80	27.80	1	4,242	0.02%
2020/10/20	1	27.90	0	0.00	27.70	1	4,385	0.02%
2020/10/19	201	28.30	0	0.00	27.95	201	4,552	4.41%	大買/鉅額交易
2020/10/16	20	29.00	0	0.00	28.20	20	4,825	0.41%
2020/10/15	31	29.25	19	29.51	29.30	12	4,794	0.25%
2020/10/14	6	28.87	11	28.54	28.75	-5	4,616	-0.11%
2020/10/12	3	27.58	4	27.26	28.00	-1	4,523	-0.02%
2020/10/08	0.2	26.85	232	26.75	26.75	-231.8	4,608	-5.03%	大賣/鉅額交易
2020/10/07	1	27.25	0.1	27.15	27.15	1	4,596	0.02%
2020/10/06	2	26.75	10	27.05	26.90	-8	4,590	-0.17%
2020/09/30	21.7	25.88	0	0.00	25.90	21.7	4,688	0.46%
2020/09/29	91	25.73	0	0.00	25.50	91	4,726	1.93%
2020/09/28	21	26.06	1	25.20	26.10	20	4,762	0.42%
2020/09/25	71	24.97	1	26.00	24.90	70	4,834	1.45%
2020/09/24	43	25.78	0	0.00	25.55	43	4,829	0.89%
2020/09/23	1	26.50	0	0.00	26.25	1	4,819	0.02%
2020/09/21	2	27.40	0	0.00	27.25	2	4,787	0.04%
2020/09/18	1	27.65	0	0.00	27.50	1	4,792	0.02%
2020/09/15	1	27.70	2	27.70	27.60	-1	4,784	-0.02%
2020/09/14	10	27.32	26	27.45	27.40	-16	4,774	-0.34%
2020/09/11	10	29.47	10	30.00	28.20	0	4,714	0.00%
2020/09/10	0	0.00	1	29.00	28.75	-1	4,593	-0.02%
2020/09/09	11	29.30	1	29.30	29.00	10	4,515	0.22%
2020/09/08	0	0.00	1	30.20	29.35	-1	4,488	-0.02%
2020/09/07	18	30.76	49	31.03	30.15	-31	4,454	-0.70%
2020/09/04	20	29.78	1	29.60	29.60	19	4,349	0.44%
2020/09/03	10	29.70	1	30.20	29.65	9	4,311	0.21%
2020/09/02	10	30.09	10	29.95	29.85	0	4,308	0.00%
2020/09/01	5	30.25	0	0.00	30.00	5	4,439	0.11%
2020/08/31	1	29.90	1	30.20	30.55	0	4,486	0.00%
2020/08/28	1	29.80	3	30.20	30.30	-2	4,411	-0.05%
2020/08/27	14	29.80	38	29.82	28.85	-24	4,311	-0.56%
2020/08/26	9	30.25	7	30.21	30.50	2	4,177	0.05%
2020/08/25	15	29.62	13	29.70	29.35	2	4,073	0.05%
2020/08/24	66	28.91	55	28.93	29.30	11	4,021	0.27%
2020/08/21	3	28.37	1	28.10	28.50	2	4,004	0.05%
2020/08/20	1	26.30	8	27.73	27.80	-7	3,938	-0.18%
2020/08/19	10	28.30	0	0.00	28.20	10	3,933	0.25%
2020/08/18	32	27.80	34	28.29	28.30	-2	3,879	-0.05%
2020/08/17	12	27.32	6	27.25	27.25	6	3,747	0.16%
2020/08/13	1	26.10	0	0.00	25.90	1	3,552	0.03%
2020/08/12	3	25.30	1	25.35	26.65	2	3,510	0.06%
2020/08/11	1	26.10	2	25.65	25.45	-1	3,445	-0.03%
2020/08/10	7	26.27	1	25.90	25.80	6	3,430	0.17%
2020/08/07	2	25.20	0	0.00	25.25	2	3,292	0.06%
2020/08/06	0	0.00	4	25.30	25.20	-4	3,295	-0.12%
2020/08/05	4	25.10	20	25.02	25.15	-16	3,275	-0.49%
2020/08/04	1	25.00	1	24.90	24.90	0	3,277	0.00%
2020/08/03	0	0.00	1	25.05	24.85	-1	3,289	-0.03%
2020/07/31	1	24.85	0	0.00	24.80	1	3,272	0.03%
2020/07/30	1	24.75	27	25.00	25.15	-26	3,284	-0.79%
2020/07/29	3	24.48	1	24.50	24.55	2	3,305	0.06%
2020/07/27	2	24.70	0	0.00	24.30	2	3,272	0.06%
2020/07/24	4	25.09	13	25.08	25.00	-9	3,226	-0.28%
2020/07/23	18	25.27	2	25.68	26.20	16	3,079	0.52%
2020/07/22	16	25.03	11	25.24	24.70	5	2,912	0.17%
2020/07/20	0	0.00	10	23.45	23.75	-10	2,600	-0.38%
2020/07/17	0	0.00	3	24.35	23.55	-3	2,601	-0.12%
2020/07/16	0	0.00	4	23.68	23.75	-4	2,556	-0.16%
2020/07/15	3	23.58	6	24.43	23.45	-3	2,543	-0.12%
2020/07/13	1	23.50	6	23.47	23.35	-5	2,475	-0.20%
2020/07/10	1	24.40	0	0.00	23.50	1	2,469	0.04%
2020/07/09	31	24.47	2	24.30	24.30	29	2,435	1.19%
2020/07/08	0	0.00	2	24.03	23.75	-2	2,352	-0.09%
2020/07/07	2	23.65	1	24.10	23.85	1	2,319	0.04%
2020/07/06	2	23.80	4	23.30	24.00	-2	2,289	-0.09%
2020/07/03	3	23.40	3	23.28	23.05	0	2,209	0.00%
2020/07/02	1	22.80	0	0.00	22.95	1	2,185	0.05%
2020/06/29	1	22.10	0	0.00	22.05	1	2,194	0.05%
2020/06/23	6	22.85	6	23.05	22.65	0	2,221	0.00%
2020/06/22	0	0.00	1	23.05	22.90	-1	2,229	-0.04%
2020/06/18	4	22.35	0	0.00	22.45	4	2,214	0.18%
2020/06/16	0	0.00	2	22.30	22.25	-2	2,220	-0.09%
2020/06/15	0	0.00	1	22.30	22.05	-1	2,247	-0.04%
2020/06/12	3	21.55	1	21.70	22.05	2	2,240	0.09%
2020/06/11	4	22.65	1	23.10	22.35	3	2,232	0.13%
2020/06/10	1	23.50	0	0.00	23.30	1	2,197	0.05%
2020/06/08	3	25.30	6	23.98	23.40	-3	2,204	-0.14%
2020/06/05	5	22.60	1	23.20	24.00	4	2,062	0.19%
2020/06/04	0	0.00	2	21.83	21.85	-2	1,983	-0.10%
2020/05/28	0	0.00	3	21.40	20.95	-3	1,969	-0.15%
2020/05/27	0	0.00	4	20.51	20.70	-4	1,917	-0.21%
2020/05/26	4	21.03	1	20.85	20.80	3	1,930	0.16%
2020/05/25	5	21.05	4	21.05	21.05	1	1,830	0.05%
2020/05/22	0	0.00	1	20.60	20.60	-1	1,818	-0.06%
2020/05/20	4	20.50	0	0.00	20.50	4	1,820	0.22%
2020/05/19	0	0.00	12	20.66	20.50	-12	1,822	-0.66%
2020/05/18	0	0.00	1	20.30	20.40	-1	1,827	-0.05%
2020/05/15	1	20.35	40	19.99	20.10	-39	1,847	-2.11%
2020/05/13	2	20.70	0	0.00	20.40	2	1,831	0.11%
2020/05/12	0	0.00	2.1	20.30	20.45	-2.1	1,829	-0.11%
2020/05/08	2	20.05	2	20.25	20.05	0	1,833	0.00%
2020/05/07	10	19.80	0	0.00	19.80	10	1,842	0.54%
2020/05/06	0	0.00	30	19.77	19.70	-30	1,897	-1.58%
2020/05/05	15	20.13	4	20.05	20.05	11	1,956	0.56%
2020/04/30	20	19.40	0	0.00	19.50	20	2,231	0.90%
2020/04/20	1	18.80	0	0.00	18.90	1	2,686	0.04%
2020/04/17	20	19.20	0	0.00	18.90	20	2,819	0.71%
2020/04/15	0	0.00	2	18.45	18.60	-2	2,755	-0.07%
2020/04/10	0	0.00	2	17.95	18.20	-2	2,819	-0.07%
2020/04/09	4	17.49	0	0.00	17.65	4	2,819	0.14%
2020/04/07	2	17.20	0	0.00	17.30	2	2,802	0.07%
2020/03/27	10	16.00	0	0.00	15.80	10	2,861	0.35%
2020/03/19	0	0.00	2	13.40	13.50	-2	2,762	-0.07%
2020/03/18	2	15.00	0	0.00	14.85	2	2,728	0.07%
2020/03/17	4	15.35	8	15.40	15.10	-4	2,713	-0.15%
2020/03/13	4	16.35	2	16.18	16.80	2	2,661	0.08%
2020/03/12	3	17.73	0	0.00	17.60	3	2,620	0.11%
2020/03/11	6	18.76	0	0.00	18.60	6	2,580	0.23%
2020/03/10	0	0.00	1	18.85	19.10	-1	2,552	-0.04%
2020/03/09	2	19.40	0	0.00	19.05	2	2,522	0.08%
2020/03/05	0	0.00	1	19.90	20.10	-1	2,498	-0.04%
2020/03/04	1	19.35	0	0.00	19.30	1	2,483	0.04%
2020/03/02	2	19.00	0	0.00	19.40	2	2,477	0.08%
2020/02/27	4	20.15	0	0.00	19.70	4	2,438	0.16%
2020/02/25	2	20.00	0	0.00	20.20	2	2,390	0.08%
2020/02/24	3	20.05	6	20.05	20.10	-3	2,369	-0.13%
2020/02/20	0	0.00	7	20.30	20.40	-7	2,344	-0.30%
2020/02/19	0	0.00	4	20.25	20.25	-4	2,357	-0.17%
2020/02/17	1	20.30	0	0.00	20.35	1	2,308	0.04%
2020/02/14	0	0.00	2	20.50	20.50	-2	2,315	-0.09%
2020/02/13	0	0.00	6	20.37	20.20	-6	2,307	-0.26%
2020/02/12	7	20.51	4	20.70	20.75	3	2,291	0.13%
2020/02/11	4	20.50	1	20.55	20.50	3	2,283	0.13%
2020/02/10	2	20.55	7	20.33	20.35	-5	2,267	-0.22%
2020/02/07	8	20.70	30	20.45	20.30	-22	2,237	-0.98%
2020/02/06	22	21.15	1	21.15	21.10	21	2,171	0.97%
2020/02/05	13	21.85	51	21.05	21.00	-38	2,089	-1.82%
2020/02/04	0	0.00	4	22.10	22.10	-4	1,860	-0.21%
2020/02/03	13	19.93	0	0.00	20.10	13	1,745	0.74%
2020/01/31	3	21.10	4	20.86	20.90	-1	1,695	-0.06%
2020/01/30	24	19.93	17	20.55	20.90	7	1,642	0.43%
2020/01/20	6	21.04	0	0.00	21.15	6	1,542	0.39%
2020/01/17	3	20.03	2.2	20.05	20.10	0.9	1,450	0.06%
2020/01/16	0	0.00	3.2	19.77	19.65	-3.2	1,403	-0.22%
2020/01/15	20	19.80	7.3	19.78	19.90	12.7	1,355	0.94%
2020/01/14	1	19.40	74	19.37	19.45	-73	1,300	-5.61%
2020/01/13	73	18.94	3	18.83	19.00	70	1,223	5.72%
2020/01/07	30	18.05	0	0.00	18.20	30	1,067	2.81%
2020/01/06	0	0.00	0.1	18.00	18.10	-0.1	1,041	-0.01%
2019/12/31	1	17.90	0	0.00	17.90	1	1,022	0.10%
2019/12/30	0	0.00	20	17.75	17.80	-20	1,011	-1.98%
2019/12/25	0	0.00	1	17.90	17.80	-1	1,007	-0.10%
2019/12/24	2	17.70	1	17.90	17.85	1	987	0.10%
2019/12/23	2	17.35	0	0.00	17.45	2	957	0.21%
2019/12/20	10	17.30	1	17.35	17.30	9	955	0.94%
2019/12/04	0	0.00	0.2	17.15	17.15	-0.2	1,208	-0.01%
2019/12/02	0	0.00	5	16.95	16.95	-5	1,198	-0.42%
2019/11/20	0	0.00	2	17.23	17.30	-2	1,293	-0.15%
2019/11/19	0	0.00	1	17.30	17.40	-1	1,295	-0.08%
2019/11/18	2	17.35	0	0.00	17.45	2	1,300	0.15%
2019/11/15	5	17.45	0	0.00	17.45	5	1,282	0.39%
2019/11/14	0	0.00	2	17.30	17.30	-2	1,286	-0.16%
2019/11/13	2	17.58	10	17.55	17.55	-8	1,284	-0.62%
2019/11/08	0	0.00	1	17.35	17.35	-1	1,251	-0.08%
2019/11/07	0	0.00	5	17.10	17.05	-5	1,250	-0.40%
2019/11/01	1	16.90	0	0.00	16.95	1	1,263	0.08%
2019/10/31	20	16.85	3	16.75	16.85	17	1,279	1.33%
2019/10/25	1	16.70	0	0.00	16.75	1	1,297	0.08%
2019/10/24	2	16.80	0	0.00	16.80	2	1,307	0.15%
2019/10/18	3	17.35	0	0.00	17.10	3	1,388	0.22%
2019/10/17	0	0.00	0.2	16.90	16.90	-0.2	1,360	-0.01%
2019/10/16	1	16.80	0	0.00	16.80	1	1,372	0.07%
2019/09/27	0	0.00	3	17.00	16.90	-3	1,446	-0.21%
2019/09/24	0	0.00	1	17.55	17.50	-1	1,408	-0.07%
2019/09/19	5	17.40	0	0.00	17.45	5	1,383	0.36%
2019/09/18	2	17.80	16	18.01	17.90	-14	1,341	-1.04%
2019/09/17	5	18.01	14	18.05	18.15	-9	1,283	-0.70%
2019/09/05	1	16.60	0	0.00	16.35	1	1,201	0.08%
2019/09/03	0	0.00	5	16.80	16.60	-5	1,213	-0.41%
2019/08/28	2	15.90	20	15.95	15.80	-18	1,235	-1.46%
2019/08/20	5	17.20	0	0.00	17.25	5	1,154	0.43%
2019/08/07	1	17.55	0	0.00	17.45	1	1,347	0.07%
2019/08/05	5	17.85	0	0.00	17.65	5	1,345	0.37%
2019/08/02	10	17.70	0	0.00	17.75	10	1,341	0.75%
2019/07/30	20	18.25	1	18.30	18.15	19	1,305	1.46%
2019/07/29	0	0.00	3	18.50	18.40	-3	1,305	-0.23%
2019/07/26	3	18.25	3	18.35	18.45	0	1,299	0.00%
2019/07/25	0	0.00	83	18.99	18.35	-83	1,294	-6.41%
2019/07/24	80	18.63	82	18.59	18.75	-2	1,248	-0.16%
2019/07/23	62	18.28	95	18.22	18.35	-33	1,230	-2.68%
2019/07/22	115	17.91	12	17.89	18.00	103	1,209	8.51%	大買/鉅額交易
2019/07/19	10	17.80	20	17.75	17.70	-10	1,227	-0.81%
2019/07/17	19	17.53	5	17.65	17.45	14	1,215	1.15%
2019/07/16	5	17.65	0	0.00	17.60	5	1,244	0.40%
2019/07/15	10	17.45	0	0.00	17.40	10	1,220	0.82%
2019/06/14	2	16.55	0	0.00	16.55	2	1,243	0.16%
2019/06/13	1	16.60	0	0.00	16.60	1	1,250	0.08%
2019/05/20	1	16.60	0	0.00	16.65	1	1,162	0.09%
2019/05/15	10	15.91	10	16.03	16.60	0	1,089	0.00%
2019/05/14	0	0.00	5	15.60	15.70	-5	1,016	-0.49%
2019/05/10	5	15.65	0	0.00	15.60	5	1,059	0.47%
2019/05/02	0	0.00	21	15.80	15.75	-21	1,112	-1.89%
2019/04/26	0	0.00	10	15.45	15.55	-10	1,102	-0.91%
2019/04/25	22	15.59	2	15.65	15.55	20	1,093	1.83%
2019/04/24	2	15.40	0	0.00	15.40	2	1,056	0.19%
2019/04/23	0	0.00	1	15.60	15.60	-1	1,057	-0.09%
2019/04/22	4	15.56	3	15.65	15.70	1	1,051	0.10%
2019/01/29	0	0.00	1	13.60	13.60	-1	942	-0.11%
2019/01/25	1	13.55	1	13.45	13.40	0	941	0.00%
2019/01/24	1	13.45	0	0.00	13.40	1	927	0.11%
2018/12/25	2	13.00	0	0.00	13.10	2	992	0.20%
2018/12/24	2	13.95	4	13.89	13.90	-2	979	-0.20%
2018/12/22	0	0.00	6	13.30	13.30	-6	904	-0.66%
2018/12/20	0	0.00	3	13.00	12.55	-3	904	-0.33%
2018/12/11	20	12.80	3	12.95	13.00	17	1,040	1.63%
2018/11/29	3	13.55	3	13.25	13.10	0	1,085	0.00%
2018/11/28	10	13.15	0	0.00	13.30	10	1,063	0.94%
2018/11/21	2	13.45	7	13.40	13.60	-5	1,050	-0.48%
2018/11/07	0	0.00	1	12.45	12.60	-1	1,077	-0.09%
2018/11/06	0	0.00	10	12.15	12.05	-10	1,084	-0.92%
2018/11/02	11	12.25	1	11.95	12.05	10	1,123	0.89%
2018/10/31	2	12.05	1	11.85	11.85	1	1,134	0.09%
2018/10/26	3	11.45	0	0.00	11.65	3	1,140	0.26%
2018/10/23	3	12.73	0	0.00	12.60	3	1,179	0.25%
2018/09/19	0	0.00	4	14.80	14.75	-4	1,428	-0.28%
2018/09/18	1	15.00	1	14.40	14.50	0	1,470	0.00%
2018/09/14	4	14.28	1	14.20	14.25	3	1,476	0.20%
2018/09/12	5	14.10	5	14.05	13.90	0	1,511	0.00%
2018/08/16	1	13.35	0	0.00	13.25	1	3,300	0.03%
2018/08/14	0	0.00	1	13.90	14.10	-1	3,319	-0.03%
2018/08/10	1	15.00	0	0.00	14.80	1	3,375	0.03%
2018/08/01	0	0.00	2	15.75	15.60	-2	4,007	-0.05%
2018/07/24	0	0.00	17	14.99	15.00	-17	4,329	-0.39%
2018/07/19	4	15.45	0	0.00	15.10	4	4,729	0.08%
2018/07/18	6	15.00	0	0.00	15.05	6	4,584	0.13%
2018/07/16	3	15.25	3	15.25	15.30	0	4,649	0.00%
2018/07/04	2	15.18	0	0.00	15.10	2	6,321	0.03%
2018/06/29	0	0.00	2	16.10	16.15	-2	7,291	-0.03%
2018/06/27	5	16.19	0	0.00	16.00	5	7,643	0.07%
2018/06/26	33	15.75	0	0.00	15.80	33	7,791	0.42%
2018/06/22	0	0.00	2	16.70	16.60	-2	7,797	-0.03%
2018/06/21	1	16.95	1	17.10	17.20	0	7,764	0.00%
2018/06/20	1	17.20	0	0.00	17.10	1	7,758	0.01%
2018/06/14	4	18.18	8	18.27	17.45	-4	7,444	-0.05%
2018/06/13	0	0.00	4	17.55	17.80	-4	6,981	-0.06%
2018/06/12	0	0.00	25	16.08	16.20	-25	6,764	-0.37%
2018/06/11	1	16.25	7	16.19	16.30	-6	6,728	-0.09%
2018/06/08	2	16.20	7	16.10	16.05	-5	6,670	-0.07%
2018/06/07	0	0.00	5	15.70	15.80	-5	6,564	-0.08%
2018/06/04	10	16.30	1	16.00	15.90	9	6,479	0.14%
2018/05/31	5	16.03	1	15.75	15.80	4	6,356	0.06%
2018/05/30	4	15.96	2	15.53	16.25	2	6,285	0.03%
2018/05/29	7	15.60	4	15.45	15.40	3	6,194	0.05%
2018/05/24	5	15.70	0	0.00	15.70	5	6,107	0.08%
2018/05/23	1	15.40	0	0.00	15.20	1	6,070	0.02%
2018/05/21	10	16.20	0	0.00	15.80	10	6,028	0.17%
2018/05/15	0	0.00	16	16.97	16.50	-16	5,978	-0.27%
2018/05/11	0	0.00	4	16.54	16.35	-4	5,777	-0.07%
2018/05/10	1	15.70	3	15.65	15.70	-2	5,632	-0.04%
2018/05/09	10	15.88	374	15.27	16.35	-364	5,533	-6.58%	大賣/鉅額交易
2018/05/08	0	0.00	1	14.95	15.00	-1	5,346	-0.02%
2018/05/07	0	0.00	131	15.01	15.05	-131	5,313	-2.47%	大賣/鉅額交易
2018/05/03	0	0.00	10	14.65	15.05	-10	5,224	-0.19%
2018/05/02	6	15.09	0	0.00	15.05	6	5,146	0.12%
2018/04/30	9	16.97	17	16.89	16.65	-8	5,063	-0.16%
2018/04/27	3	17.00	0	0.00	16.65	3	4,998	0.06%
2018/04/25	5	16.90	0	0.00	17.90	5	4,748	0.11%
2018/04/24	0	0.00	8	16.68	16.30	-8	4,692	-0.17%
2018/04/20	15	17.30	0	0.00	17.25	15	4,666	0.32%
2018/04/18	0	0.00	5	17.00	17.25	-5	4,594	-0.11%
2018/04/17	26	17.15	0	0.00	17.05	26	4,689	0.55%
2018/04/16	5	16.75	4	16.75	17.55	1	4,615	0.02%
2018/04/13	4	16.58	1	15.75	16.00	3	4,468	0.07%
2018/04/12	2	17.15	5	17.20	17.20	-3	4,368	-0.07%
2018/04/11	10	17.81	0	0.00	17.95	10	4,538	0.22%
2018/04/10	17	19.15	7	18.77	17.55	10	4,377	0.23%
2018/04/09	10	17.99	8	18.23	18.30	2	3,337	0.06%
2018/04/03	36	16.13	33	16.13	16.65	3	3,038	0.10%
2018/04/02	5	15.15	3	15.15	15.15	2	2,419	0.08%
2018/03/31	5	13.76	7	13.37	13.80	-2	2,368	-0.08%
2018/03/30	5	13.05	15	12.72	12.55	-10	2,124	-0.47%
2018/03/29	6	12.58	12	12.64	12.50	-6	2,110	-0.28%
2018/03/28	11	11.99	6	12.17	12.00	5	1,958	0.26%
2018/03/20	5	11.85	5	11.95	11.85	0	1,886	0.00%
2018/03/16	3	11.55	5	11.80	11.65	-2	1,858	-0.11%
2018/03/07	0	0.00	10	10.90	10.90	-10	2,006	-0.50%
2018/02/23	10	11.10	0	0.00	11.10	10	2,424	0.41%
2018/02/22	2	10.90	0	0.00	10.85	2	2,426	0.08%
2018/02/07	13	11.06	9	10.85	10.80	4	2,378	0.17%
2018/01/18	3	12.35	5	12.46	12.25	-2	2,252	-0.09%
2018/01/11	0	0.00	8	12.74	12.25	-8	2,334	-0.34%
2018/01/09	0	0.00	1	12.20	12.30	-1	2,213	-0.05%
2018/01/05	15	12.55	12	12.38	12.30	3	2,172	0.14%