亞力 (1514)-凱基-中壢券商分點個股進出

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
135.0
漲跌
▼15.0
漲幅
-10.00%
成交量
31,269張
產業
上市電機機械類股
472人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞力 (1514)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	43.8	138.69	15.5	139.55	135.00	28.3	30,190	0.09%
2024/05/02	5	149.90	3.1	151.26	150.00	1.9	29,825	0.01%
2024/04/30	4.3	145.90	1.8	145.28	146.00	2.5	30,041	0.01%
2024/04/29	4.5	153.13	2	151.25	150.50	2.5	30,525	0.01%
2024/04/26	2.7	156.63	14	156.11	156.50	-11.3	30,824	-0.04%
2024/04/25	8	155.50	2.1	158.81	157.50	5.9	31,015	0.02%
2024/04/24	2.2	153.45	11	158.95	161.00	-8.8	31,133	-0.03%
2024/04/23	0	156.00	6	152.25	155.00	-6	31,268	-0.02%
2024/04/22	24.1	166.19	8	155.90	151.50	16	31,429	0.05%
2024/04/19	14.4	164.71	34	165.93	165.00	-19.6	32,066	-0.06%
2024/04/18	5.1	177.23	11	173.95	175.00	-5.9	32,299	-0.02%
2024/04/17	17.2	177.65	26.6	176.76	181.50	-9.4	32,508	-0.03%
2024/04/16	14.1	165.55	32	162.51	167.50	-17.9	32,805	-0.05%
2024/04/15	166.1	175.82	113.2	172.84	175.00	52.9	32,993	0.16%	大買/大賣/
2024/04/12	90.9	159.72	84.1	161.34	168.00	6.8	31,516	0.02%
2024/04/11	174.1	147.89	105.7	147.68	153.00	68.5	30,044	0.23%	大買/大賣/
2024/04/10	72.7	134.81	92.5	136.29	140.50	-19.9	28,650	-0.07%
2024/04/09	23	125.11	29.3	126.92	128.00	-6.3	27,254	-0.02%
2024/04/08	28	113.68	43.4	114.12	116.50	-15.4	27,036	-0.06%
2024/04/03	12.5	106.64	9	106.61	106.00	3.5	27,170	0.01%
2024/04/02	7	107.64	8	109.31	108.50	-1	28,124	0.00%
2024/04/01	4	109.38	7	110.36	109.00	-3	28,091	-0.01%
2024/03/29	3	109.83	2	109.99	110.00	1	28,113	0.00%
2024/03/28	8.1	109.87	4	109.63	109.50	4.1	28,310	0.01%
2024/03/27	29	111.09	26	110.04	111.00	3	28,193	0.01%
2024/03/26	49.1	116.10	47.1	116.21	114.00	1.9	27,843	0.01%
2024/03/25	34	115.53	32.1	115.38	114.50	1.9	27,172	0.01%
2024/03/22	24	112.48	39.1	112.69	112.50	-15	27,058	-0.06%
2024/03/21	48.1	114.15	77	113.54	113.50	-29	27,000	-0.11%
2024/03/20	20	108.85	14	108.93	109.00	6	27,112	0.02%
2024/03/19	50.1	111.59	42.1	111.31	111.50	8	27,357	0.03%
2024/03/18	42.1	109.35	32.1	110.19	111.50	10	27,463	0.04%
2024/03/15	19.1	105.66	8.5	106.71	107.00	10.6	27,651	0.04%
2024/03/14	31	104.68	30	105.43	106.50	1	28,073	0.00%
2024/03/13	101	108.95	80	109.06	105.00	21	28,848	0.07%	大買/
2024/03/12	52.1	105.63	34	105.26	104.50	18.1	29,062	0.06%
2024/03/11	37	105.74	16.5	105.21	104.00	20.5	29,793	0.07%
2024/03/08	20.1	110.67	63	110.37	107.50	-42.9	30,555	-0.14%
2024/03/07	36.4	115.42	28.1	113.36	113.50	8.3	30,655	0.03%
2024/03/06	66.4	117.38	39	117.97	118.00	27.4	30,555	0.09%
2024/03/05	54.6	114.78	88.5	115.01	117.00	-33.9	30,628	-0.11%
2024/03/04	78.2	109.47	41.3	109.08	107.50	36.9	29,768	0.12%
2024/03/01	102.5	104.60	86.5	103.84	106.50	16	29,529	0.05%	大買/
2024/02/29	35.1	96.87	57.1	97.01	100.00	-22.1	29,253	-0.08%
2024/02/27	50.4	92.68	33.3	92.92	91.00	17.1	28,951	0.06%
2024/02/26	69.5	95.08	56.4	95.54	94.40	13.1	28,301	0.05%
2024/02/23	41	89.06	75.1	89.98	89.50	-34.1	26,964	-0.13%
2024/02/22	46	86.91	4	87.00	85.80	42	26,010	0.16%
2024/02/21	22	87.67	61	86.70	87.00	-39	25,586	-0.15%
2024/02/20	13.5	84.79	10	83.56	83.30	3.5	24,980	0.01%
2024/02/19	50.4	87.10	48	85.96	84.80	2.3	24,808	0.01%
2024/02/16	19.7	84.14	22	83.74	84.50	-2.3	24,408	-0.01%
2024/02/15	39	79.37	6	80.57	82.20	33	24,112	0.14%
2024/02/05	11	81.39	3	81.40	81.30	8	23,871	0.03%
2024/02/02	36.2	85.02	18	85.23	82.00	18.2	23,806	0.08%
2024/02/01	5	84.72	9	85.50	86.20	-4	23,591	-0.02%
2024/01/31	4.3	84.63	0	0.00	84.00	4.3	23,461	0.02%
2024/01/30	1	84.80	0	85.70	85.00	1	23,319	0.00%
2024/01/29	7	84.97	11.1	84.69	85.10	-4.1	23,182	-0.02%
2024/01/26	4	82.72	10	82.70	83.00	-6	23,055	-0.03%
2024/01/25	2.2	83.25	6	83.15	82.40	-3.8	22,956	-0.02%
2024/01/24	1.1	84.72	3	85.50	84.20	-1.9	22,831	-0.01%
2024/01/23	25.1	86.26	30.1	86.60	85.70	-5	22,617	-0.02%
2024/01/22	4	84.43	5	83.66	84.60	-1	22,100	0.00%
2024/01/19	5	80.72	5	80.70	80.00	0	21,788	0.00%
2024/01/18	2	81.85	2	81.60	82.40	0	21,630	0.00%
2024/01/17	2	82.15	3	82.40	81.80	-1	21,613	0.00%
2024/01/16	9	80.91	0	0.00	82.00	9	21,512	0.04%
2024/01/15	28	83.72	80	83.99	82.60	-52	21,351	-0.24%
2024/01/12	17	81.95	27.1	81.81	81.00	-10.1	20,678	-0.05%
2024/01/11	60	81.86	2	80.05	80.50	58	20,368	0.28%
2024/01/10	14	81.17	13	79.42	81.70	1	20,080	0.00%
2024/01/09	26	81.74	31	81.31	81.10	-5	19,698	-0.03%
2024/01/08	1	79.00	10	80.21	80.30	-9	19,331	-0.05%
2024/01/05	6	79.48	3	78.97	78.20	3	19,126	0.02%
2024/01/04	30	80.21	28	79.71	79.80	2	18,977	0.01%
2024/01/03	22	78.78	25	78.99	79.50	-3	18,645	-0.02%
2024/01/02	5	76.70	14.9	76.36	77.70	-9.9	18,388	-0.05%
2023/12/29	41.6	75.80	63.1	77.22	75.10	-21.5	18,132	-0.12%
2023/12/28	108.3	81.92	83.1	81.43	80.60	25.2	17,748	0.14%	大買/
2023/12/27	24	78.15	7	77.97	77.70	17	17,095	0.10%
2023/12/26	11.1	78.42	22	78.73	78.00	-10.9	17,127	-0.06%
2023/12/25	25.5	81.23	11	81.25	78.90	14.5	17,030	0.08%
2023/12/22	9	80.60	3	80.37	79.90	6	16,737	0.04%
2023/12/21	1	80.40	10	80.20	80.20	-9	16,649	-0.05%
2023/12/20	3	81.77	3	82.47	82.20	0	16,570	0.00%
2023/12/19	11.1	82.31	8.2	81.87	82.00	2.9	16,475	0.02%
2023/12/18	12.4	85.40	5	85.81	83.90	7.4	16,238	0.05%
2023/12/15	11	89.81	16	88.66	87.20	-5	15,951	-0.03%
2023/12/14	12	89.54	9	89.76	89.00	3	15,522	0.02%
2023/12/13	17.2	89.70	20	89.05	88.00	-2.8	15,065	-0.02%
2023/12/12	34	90.08	24	89.76	88.60	10	14,634	0.07%
2023/12/11	21.3	88.21	24.1	86.45	88.50	-2.7	13,864	-0.02%
2023/12/08	48.1	88.69	47.4	88.69	87.60	0.7	12,916	0.01%
2023/12/07	28.1	83.77	45.3	84.53	85.00	-17.1	11,575	-0.15%
2023/12/06	45.1	79.47	51	79.66	78.70	-5.9	10,420	-0.06%
2023/12/05	37.4	73.78	41.3	74.51	77.50	-3.9	9,017	-0.04%
2023/12/04	46	70.60	68.5	69.93	70.50	-22.5	7,984	-0.28%
2023/12/01	25.5	67.94	27.2	67.69	67.40	-1.7	7,455	-0.02%
2023/11/30	147.6	67.47	147.1	67.86	68.00	0.5	7,184	0.01%	大買/大賣/
2023/11/29	13	63.75	16	62.89	62.90	-3	6,550	-0.05%
2023/11/28	42.5	63.99	28.2	63.86	64.50	14.3	6,398	0.22%
2023/11/27	52.5	62.81	95.3	63.13	64.10	-42.8	5,882	-0.73%
2023/11/24	19	58.85	35.8	58.93	60.60	-16.8	4,763	-0.35%
2023/11/22	0	55.10	2	55.80	54.90	-2	4,062	-0.05%
2023/11/21	2	55.35	1	56.00	55.40	1	4,066	0.02%
2023/11/20	8	55.21	1	55.70	55.70	7	4,095	0.17%
2023/11/17	2	55.80	0.1	56.00	55.80	1.9	4,099	0.05%
2023/11/16	4	56.25	8	56.31	56.70	-4	4,096	-0.10%
2023/11/15	14	56.22	5	56.04	55.60	9	4,065	0.22%
2023/11/14	5	55.96	2	55.60	55.40	3	4,069	0.07%
2023/11/13	2	55.15	1	55.70	55.60	1	4,080	0.02%
2023/11/10	1	55.90	11	55.49	55.40	-10	4,071	-0.25%
2023/11/09	6.2	55.31	30.1	55.36	55.10	-23.9	4,022	-0.59%
2023/11/08	3	54.50	1	53.40	53.40	2	3,898	0.05%
2023/11/07	13	53.68	2	54.65	54.50	11	3,883	0.28%
2023/11/06	1	53.30	1	53.00	53.30	0	3,902	0.00%
2023/11/03	0.1	51.40	0	52.00	52.20	0.1	3,995	0.00%
2023/11/02	1.9	50.92	0	0.00	50.60	1.9	4,002	0.05%
2023/11/01	0	50.17	7	50.49	49.95	-7	4,026	-0.17%
2023/10/31	8	51.08	1	52.60	50.80	7	4,050	0.17%
2023/10/30	1	52.80	0	0.00	52.90	1	4,110	0.02%
2023/10/27	6	52.75	0	0.00	53.00	6	4,188	0.14%
2023/10/26	7	53.64	2.3	54.27	53.00	4.7	4,263	0.11%
2023/10/25	12	54.27	13	54.80	53.70	-1	4,268	-0.02%
2023/10/24	14	51.65	21.1	51.68	52.90	-7.1	4,206	-0.17%
2023/10/23	4	50.83	5	49.89	50.70	-1	4,260	-0.02%
2023/10/20	2.1	48.10	3.2	48.24	48.40	-1.1	4,385	-0.02%
2023/10/19	4	49.08	0	0.00	49.00	4	4,542	0.09%
2023/10/18	0.1	50.19	0	0.00	49.80	0.1	4,883	0.00%
2023/10/17	0.1	52.04	10	50.90	50.70	-9.9	5,207	-0.19%
2023/10/16	0.1	53.33	0	0.00	52.70	0.1	5,489	0.00%
2023/10/13	1	54.10	1	54.20	54.40	0	6,309	0.00%
2023/10/12	5	55.12	0.4	55.80	54.80	4.7	7,056	0.07%
2023/10/11	6	56.23	20	56.20	55.70	-14	7,266	-0.19%
2023/10/06	1	57.30	1	56.80	56.80	0	7,319	0.00%
2023/10/05	23	57.34	18	57.55	57.40	5	7,481	0.07%
2023/10/04	22	56.35	20.2	56.56	57.10	1.8	7,459	0.02%
2023/10/03	71	56.54	32.8	56.69	55.70	38.3	7,425	0.52%
2023/10/02	0	52.80	13	54.47	54.40	-13	7,264	-0.18%
2023/09/28	1	52.80	1	52.50	51.80	0	7,254	0.00%
2023/09/27	12.5	51.97	5	52.12	52.30	7.5	7,335	0.10%
2023/09/26	0.1	52.00	0	0.00	51.50	0.1	7,585	0.00%
2023/09/25	0	0.00	1	52.00	52.10	-1	7,876	-0.01%
2023/09/22	0	0.00	11	51.98	52.00	-11	8,144	-0.14%
2023/09/21	15	50.50	5.3	50.91	50.50	9.7	8,210	0.12%
2023/09/20	2	52.20	4	53.00	52.60	-2	8,238	-0.02%
2023/09/19	4	53.30	43	53.37	53.80	-39	8,529	-0.46%
2023/09/18	6.5	50.17	0.3	49.90	49.90	6.3	8,578	0.07%
2023/09/15	10	48.95	1	49.20	50.00	9	8,822	0.10%
2023/09/14	0	48.75	0	0.00	48.70	0	9,046	0.00%
2023/09/13	0.1	48.38	0	0.00	47.85	0.1	9,238	0.00%
2023/09/12	6	47.85	0	0.00	47.65	6	9,800	0.06%
2023/09/11	2	47.70	0	0.00	47.50	2	10,085	0.02%
2023/09/08	5.1	48.66	2	48.65	48.50	3.1	10,132	0.03%
2023/09/07	1	48.45	0	0.00	48.50	1	10,188	0.01%
2023/09/06	3.3	49.23	10	49.30	49.00	-6.7	10,305	-0.06%
2023/09/05	3.1	50.09	0	0.00	49.50	3.1	10,424	0.03%
2023/09/04	2	48.68	2	48.73	49.10	0	10,602	0.00%
2023/09/01	4	50.07	0	0.00	49.20	4	10,774	0.04%
2023/08/31	4.6	50.49	0	0.00	50.60	4.6	11,101	0.04%
2023/08/30	0	50.80	1	50.80	50.80	-1	12,089	-0.01%
2023/08/29	6	51.00	5	51.02	50.80	1	12,465	0.01%
2023/08/28	4	51.30	0	0.00	51.30	4	12,620	0.03%
2023/08/25	14.1	54.17	1	54.10	54.10	13.1	12,783	0.10%
2023/08/24	15.3	55.15	14	54.90	54.50	1.3	12,829	0.01%
2023/08/23	0.2	55.07	0	0.00	54.70	0.2	12,902	0.00%
2023/08/22	0	0.00	3	56.03	55.70	-3	12,998	-0.02%
2023/08/18	2.2	57.34	0	0.00	56.00	2.2	13,234	0.02%
2023/08/17	0	55.80	2	56.15	57.30	-2	13,551	-0.01%
2023/08/16	1.1	55.62	3	55.73	55.80	-1.9	14,146	-0.01%
2023/08/15	1	55.90	0	0.00	55.90	1	14,402	0.01%
2023/08/14	0	54.80	0	0.00	54.20	0	14,729	0.00%
2023/08/11	2.1	55.77	11	56.84	55.70	-8.9	14,735	-0.06%
2023/08/10	4.2	55.55	11	55.80	55.30	-6.8	14,734	-0.05%
2023/08/09	9.1	57.71	4	58.45	58.00	5.1	14,792	0.03%
2023/08/08	1	61.30	0	0.00	60.50	1	14,857	0.01%
2023/08/07	7	60.91	2	60.80	61.20	5	15,089	0.03%
2023/08/04	1	60.30	2	60.90	61.30	-1	15,222	-0.01%
2023/08/02	13.3	60.79	1	60.00	60.20	12.3	15,459	0.08%
2023/08/01	5	61.26	9	61.31	61.40	-4	15,799	-0.03%
2023/07/31	5	62.30	18	63.44	62.10	-13	15,829	-0.08%
2023/07/28	10.5	62.43	11	62.18	62.90	-0.5	15,998	0.00%
2023/07/27	3	63.30	15	63.57	63.40	-12	16,521	-0.07%
2023/07/26	28	63.37	2	63.80	62.80	26	16,998	0.15%
2023/07/25	11	64.19	30	64.49	64.50	-19	16,960	-0.11%
2023/07/24	11	63.14	1	65.10	63.00	10	16,856	0.06%
2023/07/21	27.5	63.72	39	63.74	64.60	-11.5	16,744	-0.07%
2023/07/20	9	60.48	19.3	61.70	63.40	-10.3	16,498	-0.06%
2023/07/19	35.2	59.22	13	59.17	58.50	22.1	16,296	0.14%
2023/07/18	71.7	68.12	81.1	64.62	62.40	-9.4	16,134	-0.06%
2023/07/17	40.2	66.27	55.2	67.58	68.90	-15.1	15,418	-0.10%
2023/07/14	24.4	62.29	24	62.43	62.70	0.4	14,862	0.00%
2023/07/13	14.3	60.68	17	60.59	60.40	-2.7	14,872	-0.02%
2023/07/12	21	61.45	1	62.60	61.20	20	15,249	0.13%
2023/07/11	3.6	61.74	4	62.73	61.60	-0.4	15,771	0.00%
2023/07/10	12	62.00	11	62.44	62.40	1	16,466	0.01%
2023/07/07	9.1	60.24	9	60.30	60.70	0.1	16,973	0.00%
2023/07/06	0.4	61.29	4	61.28	60.80	-3.6	17,213	-0.02%
2023/07/05	6	62.33	11	62.38	61.40	-5	17,324	-0.03%
2023/07/04	25.4	64.11	28	63.51	62.50	-2.6	17,348	-0.01%
2023/07/03	36.2	63.62	35	63.13	63.20	1.2	17,082	0.01%
2023/06/30	17.2	62.35	48.1	62.28	62.40	-30.9	16,784	-0.18%
2023/06/29	2	60.10	10	59.64	60.80	-8	16,520	-0.05%
2023/06/28	19	59.28	28	59.29	58.50	-9	16,407	-0.05%
2023/06/27	43.3	61.30	34	58.99	58.60	9.3	16,354	0.06%
2023/06/26	14.5	61.40	482	61.33	61.10	-467.5	16,020	-2.92%	大賣/鉅額交易
2023/06/21	4	61.17	4	61.18	61.40	0	15,779	0.00%
2023/06/20	126.1	61.01	10	60.70	61.10	116	15,535	0.75%	大買/鉅額交易
2023/06/19	5.2	60.64	35	59.95	59.50	-29.8	15,352	-0.19%
2023/06/16	68.1	60.63	73.4	60.06	60.20	-5.3	15,297	-0.03%
2023/06/15	37.2	57.97	31.2	57.36	58.20	6	14,851	0.04%
2023/06/14	11.7	55.46	3.2	55.40	55.00	8.5	14,607	0.06%
2023/06/13	5	55.80	2.1	56.16	55.70	2.9	14,664	0.02%
2023/06/12	2.7	55.60	35	55.69	55.60	-32.3	14,697	-0.22%
2023/06/09	11.2	57.10	11	56.74	57.10	0.2	14,631	0.00%
2023/06/08	389.4	58.45	16	57.46	57.60	373.4	14,581	2.56%	大買/鉅額交易
2023/06/07	33	57.63	26.2	58.16	58.20	6.8	14,476	0.05%
2023/06/06	31.3	57.90	10.2	57.72	57.30	21.1	14,442	0.15%
2023/06/05	68.1	60.70	41	60.92	59.70	27.1	14,455	0.19%
2023/06/02	21	56.20	26.6	57.85	58.40	-5.6	13,721	-0.04%
2023/06/01	9	52.71	22	52.90	53.10	-13	13,461	-0.10%
2023/05/31	13	51.92	28	52.04	52.50	-15	13,456	-0.11%
2023/05/30	11	51.54	26	52.12	51.10	-15	13,338	-0.11%
2023/05/29	16	51.67	18	51.91	51.60	-2	13,364	-0.01%
2023/05/26	34	50.30	10	50.33	50.30	24	13,454	0.18%
2023/05/25	26.5	51.76	8	51.30	51.20	18.5	13,852	0.13%
2023/05/24	26	51.74	9	52.01	52.10	17	14,384	0.12%
2023/05/23	42	52.25	15	52.37	52.40	27	14,468	0.19%
2023/05/22	13	52.97	83.3	53.07	53.10	-70.3	14,228	-0.49%
2023/05/19	35	50.62	18.2	50.29	49.85	16.8	13,688	0.12%
2023/05/18	13.2	50.18	77.2	50.24	50.80	-64	13,451	-0.48%
2023/05/17	53	48.39	19	48.16	48.30	34	13,261	0.26%
2023/05/16	9.1	47.49	12	47.47	47.75	-2.9	13,247	-0.02%
2023/05/15	8.5	47.83	14	47.44	46.85	-5.5	13,196	-0.04%
2023/05/12	22.5	49.22	9	49.12	48.35	13.5	13,092	0.10%
2023/05/11	22.5	49.22	9	49.12	47.80	13.5	12,933	0.10%
2023/05/10	7	50.33	5	50.14	50.30	2	12,704	0.02%
2023/05/09	96.1	50.63	69	49.34	49.65	27.1	12,547	0.22%
2023/05/08	34	51.45	26.1	51.48	51.40	7.9	12,278	0.06%
2023/05/05	15	49.16	6	49.21	49.30	9	11,874	0.08%
2023/05/04	16	48.79	8	48.85	48.95	8	11,836	0.07%
2023/05/03	81.3	50.29	7.1	51.40	48.60	74.3	11,657	0.64%
2023/05/02	34.1	50.52	17.5	52.40	53.40	16.6	11,211	0.15%
2023/04/28	26.2	48.66	6.1	48.48	48.60	20.2	10,771	0.19%
2023/04/27	0.3	47.57	0	0.00	47.75	0.3	10,783	0.00%
2023/04/26	1.4	47.69	1	47.90	47.80	0.4	10,769	0.00%
2023/04/25	3	47.85	0.1	47.50	48.15	3	10,729	0.03%
2023/04/24	5.5	48.97	24	49.22	49.10	-18.5	10,656	-0.17%
2023/04/21	23	48.73	14	48.64	48.10	9	10,559	0.09%
2023/04/20	1.1	51.44	0.5	50.40	50.00	0.6	10,505	0.01%
2023/04/19	6	51.82	13	52.23	51.10	-7	10,450	-0.07%
2023/04/18	16.5	51.49	4	51.15	50.50	12.5	10,268	0.12%
2023/04/17	21.2	52.80	123	53.60	51.50	-101.8	10,079	-1.01%	大賣/鉅額交易
2023/04/14	154.6	50.71	179	50.74	50.70	-24.4	9,822	-0.25%	大買/大賣/
2023/04/13	79.2	49.21	192.3	50.11	50.80	-113.1	9,202	-1.23%	大賣/鉅額交易
2023/04/12	67	44.70	33.5	44.96	46.20	33.5	8,361	0.40%
2023/04/11	14	42.04	38	41.89	42.00	-24	7,681	-0.31%
2023/04/10	19	40.49	6.1	40.68	40.20	12.9	7,238	0.18%
2023/04/07	27	39.23	30.3	39.30	39.85	-3.3	7,029	-0.05%
2023/04/06	3	37.90	0	0.00	38.35	3	6,896	0.04%
2023/03/31	5	38.08	0	0.00	38.05	5	6,876	0.07%
2023/03/29	7	38.54	0	0.00	38.20	7	6,863	0.10%
2023/03/28	2	38.33	12.1	38.35	38.30	-10.1	6,886	-0.15%
2023/03/27	6	39.32	5	39.70	39.05	1	6,861	0.01%
2023/03/24	52	39.34	0.2	39.35	39.40	51.8	6,855	0.76%
2023/03/23	16	39.04	16	39.15	39.25	0	6,839	0.00%
2023/03/22	45	39.69	5	39.72	39.55	40	6,811	0.59%
2023/03/21	18	40.89	4	40.60	40.50	14	6,748	0.21%
2023/03/20	13	39.57	4	39.80	39.80	9	6,618	0.14%
2023/03/17	2	37.68	0	0.00	37.95	2	6,520	0.03%
2023/03/16	2	37.30	11	37.33	37.50	-9	6,480	-0.14%
2023/03/15	0	0.00	40	39.24	38.85	-40	6,417	-0.62%
2023/03/14	1	40.05	3.1	39.76	39.55	-2.1	6,507	-0.03%
2023/03/13	1	39.70	11	39.05	39.70	-10	6,513	-0.15%
2023/03/10	30	40.00	9.1	40.47	40.15	21	6,631	0.32%
2023/03/09	19	41.72	17	41.94	41.50	2	6,548	0.03%
2023/03/08	137.1	42.19	26	42.23	42.40	111.1	6,366	1.74%	大買/鉅額交易
2023/03/07	10	41.52	20	41.33	41.30	-10	5,982	-0.17%
2023/03/06	1	40.00	18	39.94	39.95	-17	5,738	-0.30%
2023/03/03	11	38.45	31	38.92	39.15	-20	5,732	-0.35%
2023/03/02	0	0.00	20	37.15	37.70	-20	5,603	-0.36%
2023/03/01	17	37.54	4.2	37.68	37.50	12.8	5,553	0.23%
2023/02/24	30	39.10	32	39.61	38.40	-2	5,561	-0.04%
2023/02/23	75	40.74	52.1	40.38	40.15	22.9	5,385	0.43%
2023/02/22	45	38.88	47.4	39.66	40.55	-2.4	4,864	-0.05%
2023/02/21	19	36.47	15.3	36.68	37.10	3.8	4,204	0.09%
2023/02/20	85	35.53	21.1	35.49	35.50	63.9	3,994	1.60%
2023/02/17	34	34.32	2	34.55	34.65	32	3,871	0.83%
2023/02/16	1	33.80	5	34.25	33.80	-4	3,780	-0.11%
2023/02/15	5.2	34.02	5	34.00	33.60	0.2	3,749	0.00%
2023/02/14	1	33.35	0	0.00	33.70	1	3,597	0.03%
2023/02/13	1	33.20	0	0.00	33.10	1	3,601	0.03%
2023/02/10	5	33.40	22	33.42	32.95	-17	3,648	-0.47%
2023/02/09	4	33.06	3	33.10	33.00	1	3,617	0.03%
2023/02/08	11	32.50	0	0.00	32.55	11	3,584	0.31%
2023/02/07	0	0.00	10	32.75	32.80	-10	3,549	-0.28%
2023/02/03	3	32.83	0	0.00	32.70	3	3,536	0.08%
2023/02/02	17	33.35	10.3	33.45	33.10	6.7	3,513	0.19%
2023/02/01	11	33.73	9	33.80	33.65	2	3,441	0.06%
2023/01/31	4	34.05	3.4	34.11	34.15	0.6	3,366	0.02%
2023/01/30	2	33.80	14.1	33.34	33.30	-12.1	3,236	-0.37%
2023/01/17	10	32.63	10	32.81	32.90	0	3,140	0.00%
2023/01/16	0	0.00	2	32.40	32.25	-2	3,051	-0.07%
2023/01/13	1	32.30	0	0.00	31.55	1	3,000	0.03%
2023/01/12	0	0.00	8.1	32.26	32.25	-8.1	2,975	-0.27%
2023/01/11	3	32.00	13	31.96	32.00	-10	2,933	-0.34%
2023/01/10	6	32.23	5.2	32.31	31.75	0.8	2,884	0.03%
2023/01/09	4	31.85	13.2	31.82	32.00	-9.2	2,783	-0.33%
2023/01/06	5	30.91	13	30.97	31.15	-8	2,730	-0.29%
2023/01/05	15	31.33	5	31.50	31.45	10	2,746	0.36%
2023/01/04	10	31.53	41	31.67	31.30	-31	2,680	-1.16%
2023/01/03	9	30.49	1	29.70	30.50	8	2,438	0.33%
2022/12/29	0	0.00	1	29.65	29.45	-1	2,312	-0.04%
2022/12/28	5	29.29	1	29.20	29.20	4	2,307	0.17%
2022/12/27	10	30.00	0	0.00	29.80	10	2,305	0.43%
2022/12/26	0	0.00	5	29.95	30.05	-5	2,309	-0.22%
2022/12/23	1	29.50	0	0.00	29.45	1	2,315	0.04%
2022/12/22	5	29.35	0	0.00	29.45	5	2,332	0.21%
2022/12/20	0	0.00	1	28.80	28.60	-1	2,368	-0.04%
2022/12/19	0	29.75	1	29.75	29.70	-1	2,373	-0.04%
2022/12/15	0	0.00	2	30.78	30.75	-2	2,396	-0.08%
2022/12/14	1	30.35	0	0.00	30.40	1	2,403	0.04%
2022/12/13	0	0.00	3	30.15	30.15	-3	2,438	-0.12%
2022/12/12	1	30.25	1	30.50	30.50	0	2,523	0.00%
2022/12/08	1	30.30	0	0.00	30.40	1	2,564	0.04%
2022/12/07	0	0.00	1	30.05	30.00	-1	2,584	-0.04%
2022/12/06	34.2	31.62	20	31.50	30.85	14.2	2,537	0.56%
2022/12/05	3	30.98	5	30.91	30.75	-2	2,373	-0.08%
2022/12/02	19	31.37	22.2	30.78	31.35	-3.2	2,331	-0.14%
2022/12/01	0.5	29.20	13.2	29.28	29.20	-12.7	2,157	-0.59%
2022/11/29	11	28.75	2	28.78	28.80	9	2,155	0.42%
2022/11/28	6	28.67	5	28.72	28.75	1	2,170	0.05%
2022/11/25	10	29.28	6	29.08	29.00	4	2,196	0.18%
2022/11/24	0	0.00	1	27.80	28.30	-1	2,118	-0.05%
2022/11/23	0	0.00	8	27.40	27.65	-8	2,165	-0.37%
2022/11/22	1	28.35	0	0.00	27.85	1	2,200	0.05%
2022/11/18	3	27.30	0.1	27.66	27.05	2.9	2,223	0.13%
2022/11/17	5	27.50	0	0.00	27.45	5	2,308	0.22%
2022/11/16	4	26.90	0	0.00	26.90	4	2,383	0.17%
2022/11/11	0.1	27.10	8	26.95	26.90	-7.9	2,505	-0.32%
2022/11/09	17	26.81	5	26.92	26.90	12	2,550	0.47%
2022/11/08	7.8	26.99	0	0.00	26.60	7.8	2,548	0.30%
2022/11/07	3	26.00	0	0.00	26.10	3	2,529	0.12%
2022/11/04	0.2	25.50	0	0.00	25.65	0.2	2,542	0.01%
2022/11/03	1	25.30	0	0.00	25.50	1	2,601	0.04%
2022/10/27	1	24.95	0	0.00	25.15	1	3,026	0.03%
2022/10/26	0.1	25.10	0	0.00	24.90	0.1	3,143	0.00%
2022/10/20	1.1	25.42	0	0.00	25.50	1.1	3,570	0.03%
2022/10/18	3	26.40	0	0.00	26.30	3	3,831	0.08%
2022/10/17	0	0.00	1	25.60	26.20	-1	4,027	-0.02%
2022/10/14	0	0.00	3	26.60	26.50	-3	4,329	-0.07%
2022/10/13	1.1	26.52	14	25.88	25.45	-12.9	4,508	-0.29%
2022/10/12	10	26.80	0	0.00	27.20	10	4,917	0.20%
2022/10/07	0	0.00	6	27.60	27.55	-6	5,235	-0.11%
2022/10/05	0	0.00	0.5	28.45	28.20	-0.5	5,590	-0.01%
2022/10/04	4	28.05	0	0.00	28.05	4	5,694	0.07%
2022/09/30	0.8	27.95	0	0.00	27.85	0.8	5,864	0.01%
2022/09/29	0.1	28.25	5	28.01	28.10	-5	5,904	-0.08%
2022/09/28	2	28.38	5	27.70	27.55	-3	5,916	-0.05%
2022/09/27	0	0.00	11	28.40	28.75	-11	5,913	-0.19%
2022/09/26	0	0.00	36	28.66	28.45	-36	5,936	-0.61%
2022/09/23	1	29.80	4	29.85	29.85	-3	5,970	-0.05%
2022/09/22	5.2	30.78	2	30.48	30.70	3.2	6,012	0.05%
2022/09/21	1	31.25	11	31.16	30.70	-10	6,153	-0.16%
2022/09/20	18	31.18	16	31.01	31.15	2	6,247	0.03%
2022/09/19	18	31.36	10	31.25	30.75	8	6,250	0.13%
2022/09/15	26	31.27	2	31.10	31.30	24	6,185	0.39%
2022/09/14	6	31.38	3	31.20	31.20	3	6,174	0.05%
2022/09/13	0	0.00	5	31.70	31.80	-5	6,156	-0.08%
2022/09/12	4	31.06	0	0.00	31.20	4	6,149	0.07%
2022/09/08	4.1	31.11	2	31.20	31.20	2.1	6,134	0.03%
2022/09/07	3.1	30.64	0	0.00	30.40	3.1	6,134	0.05%
2022/09/06	5	32.20	0	0.00	31.15	5	6,160	0.08%
2022/09/02	0	0.00	17	32.61	32.50	-17	6,188	-0.27%
2022/09/01	6	32.89	10	33.00	32.85	-4	6,266	-0.06%
2022/08/31	1	33.95	0	0.00	33.90	1	6,308	0.02%
2022/08/30	2	34.00	30	34.88	34.40	-28	6,565	-0.43%
2022/08/29	1	33.55	18	33.25	33.40	-17	6,701	-0.25%
2022/08/26	1	36.10	3	36.40	36.20	-2	6,839	-0.03%
2022/08/25	8	36.85	2	36.20	36.15	6	6,928	0.09%
2022/08/24	2	36.45	10.1	36.62	36.60	-8.1	6,885	-0.12%
2022/08/23	12	35.97	17	35.76	35.70	-5	6,833	-0.07%
2022/08/22	9	35.08	12	35.31	35.20	-3	6,752	-0.04%
2022/08/19	10	34.53	0	0.00	34.35	10	6,700	0.15%
2022/08/18	10	34.10	7	34.14	34.00	3	6,674	0.04%
2022/08/17	1	33.60	0	33.20	33.45	1	6,665	0.01%
2022/08/15	0	0.00	22	32.10	32.45	-22	6,601	-0.33%
2022/08/12	15	31.61	3	31.93	31.70	12	6,562	0.18%
2022/08/11	24	32.01	3	32.10	32.00	21	6,518	0.32%
2022/08/10	1	32.05	33	32.23	32.10	-32	6,506	-0.49%
2022/08/09	60.1	31.89	22	31.62	31.55	38.1	6,444	0.59%
2022/08/08	2	34.98	3	35.05	34.95	-1	6,260	-0.02%
2022/08/05	4	33.95	28.1	33.90	34.65	-24.1	6,193	-0.39%
2022/08/04	14	33.14	4	32.95	33.60	10	6,156	0.16%
2022/08/03	11	33.72	11	34.22	33.60	0	6,082	0.00%
2022/08/02	30	34.02	71	34.01	34.20	-41	6,036	-0.68%
2022/08/01	14.2	34.59	120	34.89	34.90	-105.9	5,928	-1.79%	大賣/鉅額交易
2022/07/29	75.3	34.08	11	33.90	34.20	64.3	5,832	1.10%
2022/07/28	31	33.08	14	32.90	33.00	17	5,672	0.30%
2022/07/27	17	32.41	1	32.35	32.40	16	5,532	0.29%
2022/07/26	22	32.09	4	31.65	32.20	18	5,506	0.33%
2022/07/25	3	32.32	1	32.20	32.25	2	5,393	0.04%
2022/07/22	29	32.97	10	32.28	32.15	19	5,264	0.36%
2022/07/21	105	34.57	7	35.14	34.20	98	5,104	1.92%	大買/
2022/07/20	30	37.47	15	37.70	38.00	15	4,971	0.30%
2022/07/19	16	37.27	22.5	37.10	37.80	-6.5	4,813	-0.14%
2022/07/18	0	0.00	9	35.92	36.60	-9	4,423	-0.20%
2022/07/15	1	32.75	1	33.10	33.30	0	4,231	0.00%
2022/07/14	0	0.00	15	32.59	32.85	-15	4,149	-0.36%
2022/07/13	17	32.34	7	32.11	32.20	10	4,034	0.25%
2022/07/12	4	30.90	11	30.81	30.45	-7	3,838	-0.18%
2022/07/11	4	30.99	13.6	31.28	31.30	-9.6	3,851	-0.25%
2022/07/08	3	30.15	1	30.05	30.35	2	3,822	0.05%
2022/07/07	1	29.50	0	0.00	29.75	1	3,746	0.03%
2022/07/05	0	0.00	10	29.00	29.35	-10	3,717	-0.27%
2022/07/04	2	29.00	0	0.00	29.45	2	3,705	0.05%
2022/07/01	0	0.00	1	29.75	29.10	-1	3,703	-0.03%
2022/06/30	0	0.00	2	29.95	29.90	-2	3,663	-0.05%
2022/06/29	2	29.90	6	30.25	30.15	-4	3,612	-0.11%
2022/06/28	3	29.42	35.1	29.35	29.35	-32.1	3,558	-0.90%
2022/06/27	11	28.48	0	0.00	28.80	11	3,495	0.31%
2022/06/24	1	28.20	6	28.17	28.65	-5	3,503	-0.14%
2022/06/23	5	27.40	0	0.00	27.45	5	3,504	0.14%
2022/06/22	1	27.10	0	0.00	26.60	1	3,610	0.03%
2022/06/21	0	0.00	2	26.65	27.00	-2	4,060	-0.05%
2022/06/17	0	0.00	3	26.60	27.10	-3	4,139	-0.07%
2022/06/16	0	0.00	15	27.00	26.90	-15	4,269	-0.35%
2022/06/15	5	27.90	0	0.00	27.50	5	4,297	0.12%
2022/06/14	2	27.05	10	27.10	27.70	-8	4,365	-0.18%
2022/06/13	0	0.00	6	27.61	27.30	-6	4,590	-0.13%
2022/06/10	34	28.58	17	29.10	28.30	17	4,754	0.36%
2022/06/09	17	28.48	1	28.70	28.65	16	4,895	0.33%
2022/06/08	39	29.68	1	30.10	29.00	38	4,819	0.79%
2022/06/07	13	31.49	24	31.40	31.95	-11	4,542	-0.24%
2022/06/06	7	30.18	7	30.42	30.20	0	4,348	0.00%
2022/06/02	0	0.00	4	30.14	29.10	-4	4,153	-0.10%
2022/06/01	1	29.70	124	29.45	29.60	-123	4,009	-3.07%	大賣/鉅額交易
2022/05/31	4	29.10	4	29.10	29.05	0	3,956	0.00%
2022/05/30	0	0.00	1.1	28.65	28.85	-1.1	3,967	-0.03%
2022/05/27	0.6	28.65	0	0.00	28.65	0.6	3,932	0.02%
2022/05/26	0	0.00	5	28.60	28.65	-5	3,905	-0.13%
2022/05/25	0	0.00	4	28.40	28.30	-4	3,877	-0.10%
2022/05/24	7	27.70	0	0.00	27.65	7	3,849	0.18%
2022/05/23	6	27.61	5	27.80	27.80	1	3,838	0.03%
2022/05/16	0	0.00	13	26.03	26.25	-13	3,754	-0.35%
2022/05/13	10	25.68	0	0.00	25.75	10	3,742	0.27%
2022/05/11	0	0.00	3	26.20	26.10	-3	3,702	-0.08%
2022/05/04	0	0.00	2	26.75	26.75	-2	3,610	-0.06%
2022/05/03	21	26.50	0	0.00	26.65	21	3,610	0.58%
2022/04/29	1	27.25	0	0.00	27.20	1	3,581	0.03%
2022/04/28	1	27.55	2	27.80	27.30	-1	3,571	-0.03%
2022/04/27	4	27.41	1	27.55	27.40	3	3,551	0.08%
2022/04/26	15	28.90	48	28.79	28.00	-33	3,510	-0.94%
2022/04/25	1	28.40	2	28.05	28.20	-1	3,321	-0.03%
2022/04/22	115	28.78	20	28.79	28.90	95	3,272	2.90%	大買/
2022/04/21	6	28.37	0	0.00	28.35	6	3,199	0.19%
2022/04/20	5	28.33	0	0.00	28.05	5	3,142	0.16%
2022/04/19	3	27.90	1	27.60	28.30	2	3,121	0.06%
2022/04/18	8	28.04	1	27.90	27.80	7	3,091	0.23%
2022/04/15	1	28.60	22	28.85	28.50	-21	3,061	-0.69%
2022/04/14	10	28.55	122	28.55	28.60	-112	2,929	-3.82%	大賣/鉅額交易
2022/04/13	119	27.80	0	0.00	27.85	119	2,854	4.17%	大買/鉅額交易
2022/04/12	3	27.90	2	27.80	27.65	1	2,847	0.04%
2022/04/08	1	27.60	5	27.39	27.85	-4	2,793	-0.14%
2022/04/07	5	27.53	0	0.00	26.70	5	2,761	0.18%
2022/04/01	9	27.76	7	27.64	27.80	2	2,697	0.07%
2022/03/31	14	28.44	1	28.75	27.80	13	2,678	0.49%
2022/03/30	10	28.27	1	28.30	28.10	9	2,580	0.35%
2022/03/29	13	28.59	2	28.88	28.55	11	2,525	0.44%
2022/03/28	3	28.70	7	28.60	28.90	-4	2,476	-0.16%
2022/03/25	6	28.87	11	28.78	28.95	-5	2,418	-0.21%
2022/03/24	71	29.29	132.2	29.46	29.10	-61.2	2,314	-2.64%	大賣/
2022/03/23	2	27.15	6	27.23	27.55	-4	1,846	-0.22%
2022/03/22	8	27.40	3.1	27.52	27.60	4.9	1,805	0.27%
2022/03/21	124	27.97	8	27.72	27.60	116	1,735	6.68%	大買/鉅額交易
2022/03/17	5	26.96	0	0.00	26.85	5	1,545	0.32%
2022/03/16	1	28.45	4.1	27.47	27.50	-3.1	1,442	-0.21%
2022/03/15	2	27.65	4	27.21	27.30	-2	1,192	-0.17%
2022/03/14	7	27.49	41.6	26.88	27.75	-34.6	995	-3.47%
2022/03/11	0	0.00	2.1	25.70	25.65	-2.1	742	-0.28%
2022/03/07	3	24.40	0	0.00	24.25	3	647	0.46%
2022/03/04	4	24.69	0	0.00	24.80	4	634	0.63%
2022/03/03	2	25.00	2	25.15	24.50	0	618	0.00%
2022/02/25	0	0.00	1	23.50	23.60	-1	562	-0.18%
2022/02/17	1	23.85	0	0.00	23.75	1	555	0.18%
2022/02/15	2	23.50	2	23.50	23.40	0	559	0.00%
2022/02/14	2	23.55	0	0.00	23.55	2	564	0.35%
2022/02/11	0	0.00	0	24.00	23.90	0	562	0.00%
2022/02/10	0	0.00	0	24.00	23.90	0	564	0.00%
2022/02/08	1	23.85	0	0.00	24.05	1	562	0.18%
2022/01/25	12	23.30	0	0.00	23.25	12	563	2.13%
2022/01/24	1	23.30	0	0.00	23.55	1	564	0.18%
2022/01/13	2	24.60	0	0.00	24.40	2	543	0.37%
2022/01/05	1	25.65	0	0.00	25.50	1	523	0.19%
2021/12/30	1	25.90	0	0.00	26.00	1	501	0.20%
2021/12/29	0	0.00	1	25.80	26.00	-1	499	-0.20%
2021/12/27	2	25.85	0	0.00	25.80	2	486	0.41%
2021/12/24	0	0.00	1	25.70	25.60	-1	488	-0.20%
2021/12/21	0	0.00	0.1	25.45	25.60	-0.1	475	-0.01%
2021/12/20	3	25.45	2	25.55	25.10	1	456	0.22%
2021/12/16	0	0.00	1	25.05	25.05	-1	423	-0.24%
2021/12/13	0	0.00	2.1	25.05	25.00	-2.1	409	-0.50%
2021/12/10	0	0.00	8	24.29	24.75	-8	397	-2.01%
2021/12/08	0	0.00	7	24.25	24.25	-7	372	-1.88%
2021/12/06	0	23.40	0	0.00	23.25	0	355	0.00%
2021/12/03	1	23.30	0	0.00	23.35	1	363	0.28%
2021/12/02	0	0.00	2	23.35	23.35	-2	365	-0.55%
2021/12/01	10	23.55	0	0.00	23.60	10	370	2.70%
2021/11/26	0	0.00	5	23.85	23.90	-5	385	-1.30%
2021/11/18	0	0.00	0.2	24.30	24.30	-0.2	433	-0.04%
2021/11/17	0	0.00	0.1	24.30	24.30	-0.1	429	-0.02%
2021/11/10	0	0.00	1	23.95	23.90	-1	456	-0.22%
2021/11/09	0	0.00	1	23.95	23.95	-1	469	-0.21%
2021/11/05	2	23.70	0	0.00	23.70	2	481	0.42%
2021/11/01	1	23.90	0	0.00	23.90	1	551	0.18%
2021/10/28	0	0.00	5	23.50	23.55	-5	579	-0.86%
2021/10/25	2	23.15	5	23.10	23.25	-3	598	-0.50%
2021/10/21	3	23.45	0	0.00	23.45	3	625	0.48%
2021/10/19	3	23.10	0	0.00	23.15	3	646	0.46%
2021/10/14	2	22.20	0	0.00	22.35	2	692	0.29%
2021/10/13	1	22.35	0	0.00	22.45	1	751	0.13%
2021/10/12	4	22.68	0	0.00	22.65	4	761	0.53%
2021/10/08	1	23.10	0	0.00	23.00	1	766	0.13%
2021/10/07	7	23.11	0	0.00	23.20	7	778	0.90%
2021/10/05	3	22.85	0	0.00	22.90	3	836	0.36%
2021/10/01	2	23.70	0	0.00	23.75	2	837	0.24%
2021/09/30	0	0.00	2	23.30	24.05	-2	836	-0.24%
2021/09/27	0	0.00	0	23.30	23.30	0	844	0.00%
2021/09/22	2	23.00	0	0.00	22.95	2	882	0.23%
2021/09/02	2	24.00	0	0.00	23.95	2	1,113	0.18%
2021/08/27	1	26.40	0	0.00	26.30	1	1,103	0.09%
2021/08/09	1	26.75	0	0.00	26.55	1	1,257	0.08%
2021/08/05	0	0.00	1	27.20	27.55	-1	1,352	-0.07%
2021/08/04	0	0.00	23	27.01	27.00	-23	1,368	-1.68%
2021/08/03	0	0.00	7	26.87	26.95	-7	1,382	-0.51%
2021/08/02	0	0.00	8	26.59	26.60	-8	1,378	-0.58%
2021/07/29	6	26.60	1	26.60	26.65	5	1,502	0.33%
2021/07/28	0	0.00	2	26.00	26.35	-2	1,510	-0.13%
2021/07/26	20	26.70	3	26.85	26.85	17	1,540	1.10%
2021/07/23	0	0.00	1	26.45	26.50	-1	1,561	-0.06%
2021/07/21	1	26.35	8	25.90	25.85	-7	1,597	-0.44%
2021/07/20	1	26.55	0	0.00	26.55	1	1,601	0.06%
2021/07/19	2	26.88	3	26.97	26.90	-1	1,598	-0.06%
2021/07/16	0	0.00	3	26.53	26.50	-3	1,583	-0.19%
2021/07/14	3	25.38	0	0.00	25.80	3	1,723	0.17%
2021/07/13	6	26.37	1	26.30	25.65	5	1,757	0.28%
2021/07/12	1	25.95	1	25.90	26.00	0	1,747	0.00%
2021/07/05	1	25.80	0	0.00	25.65	1	2,162	0.05%
2021/07/01	0	0.00	20	25.30	25.30	-20	2,178	-0.92%
2021/06/30	20	25.25	0	0.00	25.20	20	2,168	0.92%
2021/06/28	5	25.10	0	0.00	25.20	5	2,183	0.23%
2021/06/24	0	0.00	1	25.30	25.20	-1	2,218	-0.05%
2021/06/16	0	0.00	2	25.20	25.15	-2	2,228	-0.09%
2021/06/15	0	0.00	2	25.20	25.35	-2	2,222	-0.09%
2021/06/11	7	26.20	4	26.81	25.60	3	2,206	0.14%
2021/06/10	2	24.10	2	24.80	25.10	0	2,075	0.00%
2021/06/09	1	23.90	0	0.00	23.90	1	2,059	0.05%
2021/06/08	10	24.00	0	0.00	23.95	10	2,062	0.48%
2021/06/02	2	24.18	0	0.00	24.30	2	2,073	0.10%
2021/06/01	1	24.10	0	0.00	24.20	1	2,084	0.05%
2021/05/24	0	0.00	1	23.30	23.30	-1	2,176	-0.05%
2021/05/21	5	23.20	0	0.00	23.20	5	2,175	0.23%
2021/05/20	5	23.09	4	22.90	22.75	1	2,176	0.05%
2021/05/18	0	0.00	2	21.30	22.50	-2	2,067	-0.10%
2021/05/17	3	20.57	2	21.75	20.50	1	2,050	0.05%
2021/05/14	4	23.30	0	0.00	22.70	4	2,017	0.20%
2021/05/13	1	22.00	1	22.90	22.25	0	1,920	0.00%
2021/05/12	0	0.00	4	23.95	23.35	-4	1,904	-0.21%
2021/05/11	1	24.80	0	0.00	24.80	1	1,865	0.05%
2021/05/10	0	0.00	7	25.95	25.95	-7	1,844	-0.38%
2021/05/07	10	26.74	0	0.00	26.30	10	1,852	0.54%
2021/05/04	2	24.90	0	0.00	24.90	2	1,721	0.12%
2021/05/03	1	26.10	0	0.00	26.00	1	1,693	0.06%
2021/04/29	0	0.00	0	27.30	26.80	0	1,685	0.00%
2021/04/27	0	0.00	1	26.80	26.90	-1	1,664	-0.06%
2021/04/26	0	0.00	10	26.75	26.75	-10	1,646	-0.61%
2021/04/23	1	26.85	0	0.00	26.70	1	1,647	0.06%
2021/04/21	1	27.05	0	0.00	27.20	1	1,615	0.06%
2021/04/20	7	28.18	16.1	27.88	27.65	-9.1	1,591	-0.57%
2021/04/19	5	26.90	4	27.30	27.55	1	1,535	0.07%
2021/04/16	6	26.93	1	27.05	27.05	5	1,522	0.33%
2021/04/15	22	27.99	24	27.85	27.50	-2	1,565	-0.13%
2021/04/14	0	0.00	10	25.45	25.70	-10	1,402	-0.71%
2021/04/13	9	26.30	3	26.77	26.15	6	1,402	0.43%
2021/04/12	23	27.92	17	27.58	27.10	6	1,367	0.44%
2021/04/08	1	26.50	8	26.53	26.55	-7	1,177	-0.59%
2021/04/07	6	26.23	2	26.30	26.40	4	1,167	0.34%
2021/04/06	1	26.05	0	0.00	26.05	1	1,158	0.09%
2021/04/01	0	0.00	0.1	26.00	25.95	-0.1	1,161	-0.01%
2021/03/31	0	0.00	4	25.95	25.85	-4	1,148	-0.35%
2021/03/29	0	0.00	1	26.10	26.10	-1	1,160	-0.09%
2021/03/26	5	25.75	0	0.00	25.80	5	1,141	0.44%
2021/03/25	5	25.80	2	25.78	25.80	3	1,143	0.26%
2021/03/24	7	25.62	0	0.00	25.70	7	1,145	0.61%
2021/03/22	0	0.00	2	25.50	25.50	-2	1,150	-0.17%
2021/03/18	0	0.00	10	25.40	25.40	-10	1,175	-0.85%
2021/03/10	2	24.78	0	0.00	24.75	2	1,345	0.15%
2021/03/08	1	25.00	0	0.00	24.55	1	1,394	0.07%
2021/03/05	2	25.15	2	25.05	25.05	0	1,405	0.00%
2021/03/04	0	0.00	6	25.33	25.45	-6	1,407	-0.43%
2021/03/03	0	0.00	1	24.75	24.75	-1	1,354	-0.07%
2021/02/26	1	24.45	0	0.00	24.40	1	1,384	0.07%
2021/02/24	3	24.32	1.2	24.72	24.35	1.9	1,398	0.13%
2021/02/22	2	24.25	1	24.25	24.50	1	1,403	0.07%
2021/02/19	3	24.28	0	0.00	24.45	3	1,398	0.21%
2021/02/18	0	0.00	1	24.70	24.70	-1	1,410	-0.07%
2021/02/03	0	0.00	3	24.10	24.00	-3	1,514	-0.20%
2021/01/29	1	23.55	2	23.70	23.55	-1	1,580	-0.06%
2021/01/28	1	23.80	0	0.00	23.80	1	1,666	0.06%
2021/01/27	4	24.20	0	0.00	24.15	4	1,675	0.24%
2021/01/26	2	24.30	0	0.00	24.15	2	1,692	0.12%
2021/01/25	1	24.85	0	0.00	24.75	1	1,729	0.06%
2021/01/21	4	24.00	0	0.00	24.10	4	1,798	0.22%
2021/01/20	11	24.62	0	0.00	24.60	11	1,908	0.58%
2021/01/15	4	25.75	0	0.00	25.50	4	1,904	0.21%
2021/01/14	4	26.03	1	26.05	26.00	3	1,903	0.16%
2021/01/12	1	26.50	11	26.90	26.50	-10	1,916	-0.52%
2021/01/11	0	0.00	1	26.90	26.90	-1	1,874	-0.05%
2021/01/08	1	26.75	4	26.36	26.40	-3	1,904	-0.16%
2021/01/07	0	0.00	2	25.63	25.70	-2	2,022	-0.10%
2021/01/06	4	25.21	2	25.45	25.00	2	2,157	0.09%
2021/01/05	0	0.00	0.5	25.90	25.90	-0.5	2,164	-0.02%
2021/01/04	2	25.88	1	26.20	25.90	1	2,226	0.04%
2020/12/31	1	25.80	2	25.95	26.10	-1	2,244	-0.04%
2020/12/29	1	26.05	2	25.95	25.95	-1	2,295	-0.04%
2020/12/28	2	25.83	0	0.00	25.85	2	2,298	0.09%
2020/12/24	2	26.25	0	0.00	26.30	2	2,316	0.09%
2020/12/23	3	25.48	1	25.75	26.10	2	2,334	0.09%
2020/12/22	0	0.00	1	26.20	25.75	-1	2,357	-0.04%
2020/12/21	1	25.95	0	0.00	26.15	1	2,379	0.04%
2020/12/18	1	26.05	0	0.00	26.10	1	2,393	0.04%
2020/12/17	0	0.00	1	26.30	26.10	-1	2,413	-0.04%
2020/12/16	0	0.00	4	26.25	26.25	-4	2,418	-0.17%
2020/12/15	9	26.12	0	0.00	26.05	9	2,444	0.37%
2020/12/14	8	26.59	2	26.60	26.65	6	2,433	0.25%
2020/12/11	2	27.00	0	0.00	26.90	2	2,438	0.08%
2020/12/10	5	27.50	0	0.00	27.40	5	2,441	0.20%
2020/12/09	4	28.00	2	27.55	27.90	2	2,498	0.08%
2020/12/07	0	0.00	3.3	27.55	27.20	-3.3	2,628	-0.13%
2020/12/03	3	27.65	2	27.55	27.55	1	2,704	0.04%
2020/12/02	6	27.45	3	27.58	27.30	3	2,844	0.11%
2020/12/01	2	27.35	1.1	27.23	27.25	0.9	2,885	0.03%
2020/11/30	1	27.70	13	27.67	27.60	-12	2,916	-0.41%
2020/11/27	11	27.55	0	0.00	27.50	11	2,938	0.37%
2020/11/26	0	0.00	2	27.25	27.25	-2	2,965	-0.07%
2020/11/23	0	0.00	3	27.05	27.20	-3	3,267	-0.09%
2020/11/19	0	0.00	1	27.15	27.15	-1	3,452	-0.03%
2020/11/17	1	26.85	1	26.95	26.85	0	3,642	0.00%
2020/11/12	1	27.25	0	0.00	26.90	1	3,939	0.03%
2020/11/09	1	28.20	2	28.35	28.55	-1	4,100	-0.02%
2020/11/06	3	28.37	0	0.00	28.20	3	4,153	0.07%
2020/11/05	14	28.73	8	28.60	28.40	6	4,168	0.14%
2020/10/30	3	28.55	3	28.20	28.35	0	4,251	0.00%
2020/10/28	3	28.93	4	28.69	28.40	-1	4,211	-0.02%
2020/10/27	2	27.90	1	27.80	28.00	1	4,104	0.02%
2020/10/23	1	27.95	2	28.05	27.90	-1	4,172	-0.02%
2020/10/22	2	27.35	1	27.35	27.40	1	4,194	0.02%
2020/10/21	0	0.00	2	27.85	27.80	-2	4,242	-0.05%
2020/10/20	1	27.80	1	27.75	27.70	0	4,385	0.00%
2020/10/19	1	28.20	0	0.00	27.95	1	4,552	0.02%
2020/10/16	1	28.85	4	28.23	28.20	-3	4,825	-0.06%
2020/10/15	7	29.54	2	29.75	29.30	5	4,794	0.10%
2020/10/14	3	28.88	7.3	28.76	28.75	-4.3	4,616	-0.09%
2020/10/07	4	27.34	24.1	27.35	27.15	-20.1	4,596	-0.44%
2020/10/06	1	26.85	2	26.65	26.90	-1	4,590	-0.02%
2020/10/05	2	26.25	0	0.00	26.30	2	4,604	0.04%
2020/09/30	0	0.00	0.5	25.90	25.90	-0.5	4,688	-0.01%
2020/09/29	2	26.05	0	0.00	25.50	2	4,726	0.04%
2020/09/28	2	25.20	0	0.00	26.10	2	4,762	0.04%
2020/09/25	0	0.00	2	25.90	24.90	-2	4,834	-0.04%
2020/09/24	1	25.65	0	0.00	25.55	1	4,829	0.02%
2020/09/22	4	26.65	0	0.00	26.60	4	4,809	0.08%
2020/09/21	13	27.37	0	0.00	27.25	13	4,787	0.27%
2020/09/18	5	27.45	38	27.99	27.50	-33	4,792	-0.69%
2020/09/17	1	27.50	0	0.00	27.50	1	4,764	0.02%
2020/09/16	8	27.41	0	0.00	27.35	8	4,767	0.17%
2020/09/15	31	27.73	1	27.95	27.60	30	4,784	0.63%
2020/09/14	2	27.60	9	27.39	27.40	-7	4,774	-0.15%
2020/09/11	11	28.70	16	28.87	28.20	-5	4,714	-0.11%
2020/09/10	20	28.75	49	28.70	28.75	-29	4,593	-0.63%
2020/09/09	20	29.25	0	0.00	29.00	20	4,515	0.44%
2020/09/08	1	29.35	1	29.60	29.35	0	4,488	0.00%
2020/09/07	9	31.08	8	30.83	30.15	1	4,454	0.02%
2020/09/04	3	28.60	0	0.00	29.60	3	4,349	0.07%
2020/09/03	1	29.60	2	29.95	29.65	-1	4,311	-0.02%
2020/09/02	1	29.85	0	0.00	29.85	1	4,308	0.02%
2020/09/01	3	29.95	3	30.13	30.00	0	4,439	0.00%
2020/08/31	1	29.85	1	30.40	30.55	0	4,486	0.00%
2020/08/28	1	29.75	5	29.89	30.30	-4	4,411	-0.09%
2020/08/27	23	29.63	12	29.43	28.85	11	4,311	0.26%
2020/08/26	2	30.78	23.2	29.74	30.50	-21.2	4,177	-0.51%
2020/08/25	26	29.66	12	29.79	29.35	14	4,073	0.34%
2020/08/24	5	29.25	2	28.90	29.30	3	4,021	0.07%
2020/08/21	7	28.68	10	28.65	28.50	-3	4,004	-0.07%
2020/08/20	3	27.47	6	27.02	27.80	-3	3,938	-0.08%
2020/08/19	5	28.21	3	28.50	28.20	2	3,933	0.05%
2020/08/18	24	28.07	23	28.47	28.30	1	3,879	0.03%
2020/08/17	17	27.24	10	27.25	27.25	7	3,747	0.19%
2020/08/14	1	26.45	1	26.05	26.20	0	3,585	0.00%
2020/08/13	0	0.00	19	26.29	25.90	-19	3,552	-0.53%
2020/08/12	3	26.47	13	25.28	26.65	-10	3,510	-0.28%
2020/08/11	1	25.40	0	0.00	25.45	1	3,445	0.03%
2020/08/10	5	26.50	4	26.66	25.80	1	3,430	0.03%
2020/08/07	2	25.25	0	0.00	25.25	2	3,292	0.06%
2020/08/06	0	0.00	2	25.53	25.20	-2	3,295	-0.06%
2020/08/05	0	0.00	1	25.10	25.15	-1	3,275	-0.03%
2020/08/04	1	25.00	0	0.00	24.90	1	3,277	0.03%
2020/08/03	0	0.00	2	24.90	24.85	-2	3,289	-0.06%
2020/07/31	1	24.90	0	0.00	24.80	1	3,272	0.03%
2020/07/30	0	0.00	1	25.15	25.15	-1	3,284	-0.03%
2020/07/29	1	24.50	2	24.45	24.55	-1	3,305	-0.03%
2020/07/28	2	23.80	48	24.26	23.80	-46	3,284	-1.40%
2020/07/27	6	24.59	11.1	24.72	24.30	-5.1	3,272	-0.15%
2020/07/24	27	25.24	6	25.06	25.00	21	3,226	0.65%
2020/07/23	3	25.38	26	25.87	26.20	-23	3,079	-0.75%
2020/07/22	35	25.11	64	25.28	24.70	-29	2,912	-1.00%
2020/07/21	1	24.05	1	24.10	23.90	0	2,614	0.00%
2020/07/17	10	23.46	3	23.92	23.55	7	2,601	0.27%
2020/07/15	23	24.17	19	23.69	23.45	4	2,543	0.16%
2020/07/14	2	23.10	6.4	23.18	23.20	-4.4	2,477	-0.18%
2020/07/13	5	23.50	0	0.00	23.35	5	2,475	0.20%
2020/07/10	1	23.75	2	23.30	23.50	-1	2,469	-0.04%
2020/07/09	4	24.41	5	24.23	24.30	-1	2,435	-0.04%
2020/07/08	7	24.05	5	24.00	23.75	2	2,352	0.09%
2020/07/07	5	23.85	1	23.45	23.85	4	2,319	0.17%
2020/07/06	1	23.80	1	24.15	24.00	0	2,289	0.00%
2020/07/03	1	23.05	1	23.35	23.05	0	2,209	0.00%
2020/07/02	1	22.95	0	0.00	22.95	1	2,185	0.05%
2020/06/30	0	0.00	3	22.17	22.20	-3	2,167	-0.14%
2020/06/29	2	22.00	0	0.00	22.05	2	2,194	0.09%
2020/06/18	1	22.10	1	22.30	22.45	0	2,214	0.00%
2020/06/16	7	22.25	0	0.00	22.25	7	2,220	0.32%
2020/06/15	3	22.00	1	22.20	22.05	2	2,247	0.09%
2020/06/12	2	22.05	0	0.00	22.05	2	2,240	0.09%
2020/06/11	10	22.55	0	0.00	22.35	10	2,232	0.45%
2020/06/10	3	23.58	0	0.00	23.30	3	2,197	0.14%
2020/06/09	1	23.15	0	0.00	23.25	1	2,215	0.05%
2020/06/08	35	24.77	5	24.59	23.40	30	2,204	1.36%
2020/06/05	5	23.60	6	23.32	24.00	-1	2,062	-0.05%
2020/06/01	0	0.00	1	21.50	21.55	-1	1,993	-0.05%
2020/05/29	0	0.00	6	21.07	21.40	-6	1,983	-0.30%
2020/05/28	0	0.00	6	21.58	20.95	-6	1,969	-0.30%
2020/05/27	1	20.55	0	0.00	20.70	1	1,917	0.05%
2020/05/26	2	21.10	1	21.20	20.80	1	1,930	0.05%
2020/05/25	0	0.00	1	20.70	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	0	0.00	1	20.45	20.50	-1	1,820	-0.05%
2020/05/13	3	20.47	0	0.00	20.40	3	1,831	0.16%
2020/05/11	0	0.00	35	20.39	20.35	-35	1,837	-1.90%
2020/05/08	0	0.00	7	20.09	20.05	-7	1,833	-0.38%
2020/05/06	2	20.00	2	19.75	19.70	0	1,897	0.00%
2020/05/05	2	20.10	7	19.83	20.05	-5	1,956	-0.26%
2020/04/29	0	0.00	2	19.10	19.20	-2	2,252	-0.09%
2020/04/28	1	18.80	0	0.00	18.90	1	2,305	0.04%
2020/04/27	1	18.70	0	0.00	18.55	1	2,399	0.04%
2020/04/24	0	0.00	2	18.33	18.40	-2	2,479	-0.08%
2020/04/23	1	18.75	0	0.00	18.35	1	2,525	0.04%
2020/04/22	2	18.45	0	0.00	18.60	2	2,576	0.08%
2020/04/17	3	19.43	8	19.29	18.90	-5	2,819	-0.18%
2020/04/15	17	18.53	2	18.50	18.60	15	2,755	0.54%
2020/04/14	1	18.30	5	18.35	18.35	-4	2,779	-0.14%
2020/04/13	11	18.03	0	0.00	18.25	11	2,806	0.39%
2020/04/10	4	18.09	18	18.00	18.20	-14	2,819	-0.50%
2020/04/09	1	17.30	2	17.60	17.65	-1	2,819	-0.04%
2020/04/08	3	17.18	3	17.37	17.45	0	2,809	0.00%
2020/04/07	0	0.00	15	16.90	17.30	-15	2,802	-0.54%
2020/04/01	1	16.35	0	0.00	16.40	1	2,784	0.04%
2020/03/31	5	16.57	9	16.70	16.55	-4	2,790	-0.14%
2020/03/27	0	0.00	15	16.08	15.80	-15	2,861	-0.52%
2020/03/26	0	0.00	10	15.45	15.75	-10	2,832	-0.35%
2020/03/25	0	0.00	2	15.25	15.40	-2	2,816	-0.07%
2020/03/24	17	14.80	2	14.73	14.90	15	2,797	0.54%
2020/03/23	5	14.08	86	14.13	14.10	-81	2,789	-2.90%
2020/03/20	26	14.61	0	0.00	14.60	26	2,780	0.94%
2020/03/19	3	13.80	19	14.08	13.50	-16	2,762	-0.58%
2020/03/18	44	14.93	10	14.90	14.85	34	2,728	1.25%
2020/03/17	26	14.95	0	0.00	15.10	26	2,713	0.96%
2020/03/16	3	16.20	0	0.00	15.85	3	2,692	0.11%
2020/03/13	7	16.00	0	0.00	16.80	7	2,661	0.26%
2020/03/12	1	17.50	0	0.00	17.60	1	2,620	0.04%
2020/03/11	12	19.01	0	0.00	18.60	12	2,580	0.47%
2020/03/10	1	18.70	2	18.60	19.10	-1	2,552	-0.04%
2020/03/09	3	19.38	0	0.00	19.05	3	2,522	0.12%
2020/03/06	0	0.00	1	19.90	19.90	-1	2,507	-0.04%
2020/03/05	11	19.60	0	0.00	20.10	11	2,498	0.44%
2020/03/04	6	19.25	2	19.50	19.30	4	2,483	0.16%
2020/03/03	8	19.76	5	19.70	19.50	3	2,478	0.12%
2020/03/02	1	18.80	1	19.00	19.40	0	2,477	0.00%
2020/02/27	2	20.03	8	20.25	19.70	-6	2,438	-0.25%
2020/02/26	0	0.00	1	20.20	20.20	-1	2,394	-0.04%
2020/02/25	0	0.00	1	20.15	20.20	-1	2,390	-0.04%
2020/02/24	1	20.05	0	0.00	20.10	1	2,369	0.04%
2020/02/21	0	0.00	5	20.40	20.45	-5	2,354	-0.21%
2020/02/20	10	20.35	5	20.30	20.40	5	2,344	0.21%
2020/02/19	0	0.00	2	20.15	20.25	-2	2,357	-0.08%
2020/02/18	2	20.20	10	20.00	20.00	-8	2,340	-0.34%
2020/02/17	1	20.40	0	0.00	20.35	1	2,308	0.04%
2020/02/12	0	0.00	1	20.50	20.75	-1	2,291	-0.04%
2020/02/11	8	20.50	0	0.00	20.50	8	2,283	0.35%
2020/02/10	13	20.22	4	20.60	20.35	9	2,267	0.40%
2020/02/07	22	20.72	0	0.00	20.30	22	2,237	0.98%
2020/02/06	15	21.40	3	21.03	21.10	12	2,171	0.55%
2020/02/05	59	21.80	54	22.01	21.00	5	2,089	0.24%
2020/02/04	16	21.58	0	0.00	22.10	16	1,860	0.86%
2020/02/03	32	20.33	10	19.85	20.10	22	1,745	1.26%
2020/01/31	0	0.00	1	21.10	20.90	-1	1,695	-0.06%
2020/01/30	12	20.05	11	20.40	20.90	1	1,642	0.06%
2020/01/20	19	21.10	16	21.14	21.15	3	1,542	0.19%
2020/01/17	1	20.05	1	20.10	20.10	0	1,450	0.00%
2020/01/16	3	20.00	9	20.15	19.65	-6	1,403	-0.43%
2020/01/15	5	19.50	6.4	19.64	19.90	-1.4	1,355	-0.10%
2020/01/14	5	19.19	7	19.47	19.45	-2	1,300	-0.15%
2020/01/13	9	18.87	53	18.67	19.00	-44	1,223	-3.60%
2020/01/10	2	18.00	0	0.00	18.00	2	1,122	0.18%
2020/01/09	4	17.84	0	0.00	17.85	4	1,097	0.36%
2020/01/08	1	17.70	0	0.00	17.85	1	1,092	0.09%
2020/01/07	2	17.90	0	0.00	18.20	2	1,067	0.19%
2020/01/06	0	0.00	20	18.10	18.10	-20	1,041	-1.92%
2020/01/03	18	18.07	4	17.85	18.00	14	1,049	1.33%
2020/01/02	0	0.00	5	18.00	18.00	-5	1,033	-0.48%
2019/12/31	0	0.00	14	17.90	17.90	-14	1,022	-1.37%
2019/12/30	0	0.00	3	17.65	17.80	-3	1,011	-0.30%
2019/12/27	8	17.75	20	17.76	17.80	-12	1,006	-1.19%
2019/12/25	22	17.90	53	17.97	17.80	-31	1,007	-3.08%
2019/12/23	0	0.00	20	17.35	17.45	-20	957	-2.09%
2019/12/19	1	17.25	0	0.00	17.25	1	958	0.10%
2019/12/18	0	0.00	1	17.30	17.25	-1	953	-0.10%
2019/12/17	0	0.00	243	17.14	17.10	-243	957	-25.38%	大賣/鉅額交易
2019/12/16	5	17.20	250	17.12	17.20	-245	995	-24.60%	大賣/鉅額交易
2019/12/13	0	0.00	137	17.20	17.20	-137	1,058	-12.94%	大賣/鉅額交易
2019/12/11	0	0.00	1	17.30	17.20	-1	1,211	-0.08%
2019/12/10	1	17.35	0	0.00	17.30	1	1,202	0.08%
2019/12/02	52	16.99	0	0.00	16.95	52	1,198	4.34%
2019/11/29	5	17.10	120	17.05	17.05	-115	1,192	-9.64%	大賣/鉅額交易
2019/11/28	0	0.00	239	17.23	17.20	-239	1,194	-20.01%	大賣/鉅額交易
2019/11/26	0	0.00	1	17.50	17.50	-1	1,195	-0.08%
2019/11/22	1	17.10	0	0.00	17.25	1	1,265	0.08%
2019/11/20	3	17.20	0	0.00	17.30	3	1,293	0.23%
2019/11/19	20	17.35	0	0.00	17.40	20	1,295	1.54%
2019/11/15	2	17.35	23	17.40	17.45	-21	1,282	-1.64%
2019/11/14	0	0.00	10	17.35	17.30	-10	1,286	-0.78%
2019/11/13	6	17.57	0	0.00	17.55	6	1,284	0.47%
2019/11/12	0	0.00	5	17.44	17.50	-5	1,271	-0.39%
2019/11/11	10	17.40	0	0.00	17.45	10	1,274	0.78%
2019/11/08	12	17.29	1	17.15	17.35	11	1,251	0.88%
2019/11/07	10	17.10	0	0.00	17.05	10	1,250	0.80%
2019/11/05	20	17.05	0	0.00	16.90	20	1,256	1.59%
2019/11/04	20	17.05	25	16.95	17.00	-5	1,264	-0.40%
2019/11/01	23	16.89	0	0.00	16.95	23	1,263	1.82%
2019/10/31	0	0.00	4	16.80	16.85	-4	1,279	-0.31%
2019/10/23	25	16.90	0	0.00	16.85	25	1,359	1.84%
2019/10/22	0.5	16.85	0	0.00	16.85	0.5	1,369	0.04%
2019/10/18	1	17.35	0	0.00	17.10	1	1,388	0.07%
2019/10/16	56	16.80	0	0.00	16.80	56	1,372	4.08%
2019/10/14	0	0.00	2	16.78	17.00	-2	1,397	-0.14%
2019/10/09	84	16.77	0	0.00	16.65	84	1,406	5.97%
2019/10/08	50	17.00	0	0.00	16.90	50	1,394	3.59%
2019/10/03	151	17.01	0	0.00	17.10	151	1,443	10.46%	大買/鉅額交易
2019/10/01	33	17.00	0	0.00	17.20	33	1,448	2.28%
2019/09/26	2	17.60	0	0.00	17.20	2	1,458	0.14%
2019/09/20	62	17.48	0	0.00	17.65	62	1,396	4.44%
2019/09/19	0	0.00	47	17.65	17.45	-47	1,383	-3.40%
2019/09/18	2	18.10	5	18.25	17.90	-3	1,341	-0.22%
2019/09/17	221	18.16	1	17.85	18.15	220	1,283	17.14%	大買/鉅額交易
2019/09/05	45	16.55	0	0.00	16.35	45	1,201	3.74%
2019/09/03	6	16.81	0	0.00	16.60	6	1,213	0.49%
2019/09/02	5	16.35	0	0.00	16.70	5	1,218	0.41%
2019/08/28	20	16.20	0	0.00	15.80	20	1,235	1.62%
2019/08/26	1	17.15	2	17.20	17.20	-1	1,167	-0.09%
2019/08/22	11	17.25	0	0.00	17.35	11	1,153	0.95%
2019/08/20	50	17.20	0	0.00	17.25	50	1,154	4.33%
2019/08/14	25	17.80	0	0.00	17.65	25	1,215	2.06%
2019/08/08	10	17.45	0	0.00	17.50	10	1,265	0.79%
2019/08/02	0	0.00	3	17.70	17.75	-3	1,341	-0.22%
2019/08/01	33	18.02	0	0.00	18.10	33	1,322	2.49%
2019/07/31	50	18.00	0	0.00	18.20	50	1,308	3.82%
2019/07/30	1	18.20	18	18.24	18.15	-17	1,305	-1.30%
2019/07/24	100	18.60	0	0.00	18.75	100	1,248	8.01%
2019/07/22	0	0.00	5	17.85	18.00	-5	1,209	-0.41%
2019/07/19	0	0.00	7	17.75	17.70	-7	1,227	-0.57%
2019/07/15	0	0.00	1	17.50	17.40	-1	1,220	-0.08%
2019/07/12	1	17.35	5	17.25	17.35	-4	1,212	-0.33%
2019/07/05	0	0.00	100	16.78	16.85	-100	1,149	-8.70%
2019/07/03	0	0.00	3	16.50	16.70	-3	1,173	-0.26%
2019/07/02	3	16.20	0	0.00	16.40	3	1,169	0.26%
2019/06/18	50	16.55	0	0.00	16.55	50	1,220	4.10%
2019/06/17	50	16.65	3	16.65	16.70	47	1,224	3.84%
2019/06/14	3	16.50	0	0.00	16.55	3	1,243	0.24%
2019/06/06	1	17.05	4	17.05	17.00	-3	1,242	-0.24%
2019/05/16	0	0.00	5	16.35	16.35	-5	1,111	-0.45%
2019/05/15	0	0.00	5	15.95	16.60	-5	1,089	-0.46%
2019/05/13	2	15.68	0	0.00	15.70	2	1,053	0.19%
2019/05/10	1	15.65	0	0.00	15.60	1	1,059	0.09%
2019/05/03	1	15.80	0	0.00	15.85	1	1,118	0.09%
2019/05/02	1	15.85	5	15.82	15.75	-4	1,112	-0.36%
2019/04/29	2	15.50	0	0.00	15.45	2	1,112	0.18%
2019/04/26	1	15.45	0	0.00	15.55	1	1,102	0.09%
2019/04/25	2	15.58	0	0.00	15.55	2	1,093	0.18%
2019/04/22	1	15.60	8	15.43	15.70	-7	1,051	-0.67%
2019/04/19	2	15.15	0	0.00	15.15	2	1,012	0.20%
2019/04/08	0	0.00	50	15.23	15.30	-50	1,005	-4.97%
2019/03/20	50	14.95	0	0.00	14.85	50	1,063	4.70%
2019/03/11	0	14.40	4	14.45	14.50	-4	999	-0.40%
2019/02/27	0	0.00	19	14.00	13.95	-19	1,026	-1.85%
2019/02/22	2	14.35	1	14.25	14.20	1	1,060	0.09%
2019/02/12	0	0.00	3	14.25	14.40	-3	1,029	-0.29%
2019/02/11	0	0.00	5	13.95	14.25	-5	989	-0.51%
2019/01/30	9	13.97	2	13.93	13.85	7	980	0.71%
2019/01/29	0	0.00	10	13.55	13.60	-10	942	-1.06%
2019/01/28	0	0.00	5	13.50	13.45	-5	934	-0.53%
2019/01/24	13	13.40	0	0.00	13.40	13	927	1.40%
2019/01/22	2	13.15	1	13.15	13.20	1	927	0.11%
2019/01/15	0	14.60	0	0.00	13.35	0	973	0.00%
2019/01/10	0	0.00	5	13.50	13.40	-5	973	-0.51%
2019/01/08	0	0.00	1	13.35	13.25	-1	954	-0.10%
2018/12/27	1	13.10	0	0.00	13.15	1	970	0.10%
2018/12/25	0	0.00	5	13.55	13.10	-5	992	-0.50%
2018/12/24	18	13.92	1	13.95	13.90	17	979	1.74%
2018/12/22	2	13.05	2	13.30	13.30	0	904	0.00%
2018/12/21	0	0.00	2	12.65	12.55	-2	892	-0.22%
2018/12/20	1	13.00	1	13.00	12.55	0	904	0.00%
2018/12/12	0	0.00	1	13.25	13.20	-1	1,021	-0.10%
2018/12/06	0	0.00	5	12.60	12.50	-5	1,089	-0.46%
2018/12/05	1	12.80	1	12.85	12.85	0	1,087	0.00%
2018/11/21	1	13.45	1	13.45	13.60	0	1,050	0.00%
2018/11/15	0	0.00	1	12.90	12.95	-1	1,040	-0.10%
2018/11/02	0	0.00	1	12.20	12.05	-1	1,123	-0.09%
2018/10/31	1	12.05	0	0.00	11.85	1	1,134	0.09%
2018/10/25	0	0.00	1	11.65	11.65	-1	1,140	-0.09%
2018/10/22	0	0.00	2	12.30	12.65	-2	1,164	-0.17%
2018/10/17	0	0.00	1	12.75	12.70	-1	1,196	-0.08%
2018/10/11	1	12.65	0	0.00	12.60	1	1,385	0.07%
2018/10/09	0	0.00	10	14.00	13.95	-10	1,364	-0.73%
2018/10/05	0	0.00	5	14.35	14.35	-5	1,388	-0.36%
2018/10/03	5	15.30	0	0.00	15.10	5	1,408	0.35%
2018/09/28	0	0.00	6	15.00	14.90	-6	1,378	-0.44%
2018/09/27	0	0.00	1	15.10	15.10	-1	1,395	-0.07%
2018/09/20	5	14.63	0	0.00	14.50	5	1,385	0.36%
2018/09/19	2	14.70	0	0.00	14.75	2	1,428	0.14%
2018/09/18	9	14.74	0	0.00	14.50	9	1,470	0.61%
2018/09/17	1	14.50	1	14.55	14.50	0	1,459	0.00%
2018/09/14	6	14.23	6	14.33	14.25	0	1,476	0.00%
2018/09/12	1	13.80	1	14.10	13.90	0	1,511	0.00%
2018/09/07	1	14.30	1	14.00	13.90	0	1,863	0.00%
2018/09/06	0	0.00	4	14.30	14.20	-4	2,329	-0.17%
2018/09/05	4	14.46	2	14.35	14.35	2	2,629	0.08%
2018/08/23	1	14.15	1	14.35	14.15	0	3,097	0.00%
2018/08/20	0	0.00	5	13.35	13.35	-5	3,229	-0.15%
2018/08/16	0	0.00	5	13.35	13.25	-5	3,300	-0.15%
2018/08/13	1	14.15	0	0.00	13.95	1	3,354	0.03%
2018/08/09	0	0.00	7	15.05	15.10	-7	3,366	-0.21%
2018/08/03	0	0.00	2	15.30	15.35	-2	3,723	-0.05%
2018/07/24	0	0.00	4	15.10	15.00	-4	4,329	-0.09%
2018/07/23	0	0.00	4	14.96	14.95	-4	4,424	-0.09%
2018/07/16	1	15.25	1	15.30	15.30	0	4,649	0.00%
2018/07/13	3	14.85	5	14.90	15.10	-2	4,696	-0.04%
2018/07/11	0	0.00	100	14.50	14.45	-100	4,803	-2.08%
2018/07/10	10	14.80	19	14.62	14.65	-9	4,951	-0.18%
2018/07/04	5	15.20	1	15.20	15.10	4	6,321	0.06%
2018/07/03	0	0.00	5	15.50	15.30	-5	6,618	-0.08%
2018/07/02	5	16.25	0	0.00	15.65	5	7,237	0.07%
2018/06/26	0	0.00	20	15.43	15.80	-20	7,791	-0.26%
2018/06/25	6	16.00	1	16.70	16.00	5	7,764	0.06%
2018/06/22	40	16.80	9	16.56	16.60	31	7,797	0.40%
2018/06/21	3	17.30	0	0.00	17.20	3	7,764	0.04%
2018/06/20	12	17.85	33	17.14	17.10	-21	7,758	-0.27%
2018/06/19	85	18.03	15	17.82	17.60	70	7,668	0.91%
2018/06/15	5	17.16	6	17.08	17.15	-1	7,488	-0.01%
2018/06/14	81	18.30	69	17.78	17.45	12	7,444	0.16%
2018/06/13	25	17.51	21	17.50	17.80	4	6,981	0.06%
2018/06/12	11	16.15	15	16.17	16.20	-4	6,764	-0.06%
2018/06/11	17	16.16	4	16.15	16.30	13	6,728	0.19%
2018/06/08	7	16.29	0	0.00	16.05	7	6,670	0.10%
2018/06/07	5	15.85	5	15.75	15.80	0	6,564	0.00%
2018/06/06	0	0.00	2	15.90	15.85	-2	6,539	-0.03%
2018/06/05	0	0.00	1	15.75	15.90	-1	6,507	-0.02%
2018/06/04	14	16.19	0	0.00	15.90	14	6,479	0.22%
2018/05/31	5	15.90	1	15.70	15.80	4	6,356	0.06%
2018/05/30	5	15.75	1	15.75	16.25	4	6,285	0.06%
2018/05/29	3	15.65	3	15.45	15.40	0	6,194	0.00%
2018/05/28	0	0.00	1	15.25	15.30	-1	6,143	-0.02%
2018/05/25	2	15.53	4	15.59	15.60	-2	6,129	-0.03%
2018/05/24	3	15.75	0	0.00	15.70	3	6,107	0.05%
2018/05/23	3	15.20	2	15.08	15.20	1	6,070	0.02%
2018/05/16	0	0.00	6	16.40	16.30	-6	5,964	-0.10%
2018/05/15	19	16.78	24	16.86	16.50	-5	5,978	-0.08%
2018/05/14	8	16.22	9	16.13	16.30	-1	5,820	-0.02%
2018/05/11	18	16.76	4	16.58	16.35	14	5,777	0.24%
2018/05/10	10	16.04	12	15.87	15.70	-2	5,632	-0.04%
2018/05/09	6	16.32	0	0.00	16.35	6	5,533	0.11%
2018/05/08	3	15.10	3	15.00	15.00	0	5,346	0.00%
2018/05/04	0	0.00	5	14.70	14.60	-5	5,280	-0.09%
2018/05/02	3	15.85	31	15.14	15.05	-28	5,146	-0.54%
2018/04/30	5	17.05	2	16.80	16.65	3	5,063	0.06%
2018/04/27	8	16.83	3	16.35	16.65	5	4,998	0.10%
2018/04/26	16	16.88	7	17.63	16.25	9	4,934	0.18%
2018/04/25	9	17.02	8	17.66	17.90	1	4,748	0.02%
2018/04/24	0	0.00	19	16.29	16.30	-19	4,692	-0.40%
2018/04/23	0	0.00	7	17.08	17.10	-7	4,673	-0.15%
2018/04/20	5	17.85	7	17.35	17.25	-2	4,666	-0.04%
2018/04/19	4	17.51	12	17.60	17.35	-8	4,641	-0.17%
2018/04/18	0	0.00	10	17.25	17.25	-10	4,594	-0.22%
2018/04/17	52	16.85	91	17.13	17.05	-39	4,689	-0.83%
2018/04/16	36	17.15	570	17.54	17.55	-534	4,615	-11.57%	大賣/鉅額交易
2018/04/13	243	16.20	17	16.29	16.00	226	4,468	5.06%	大買/鉅額交易
2018/04/12	165	17.39	1	17.40	17.20	164	4,368	3.75%	大買/鉅額交易
2018/04/11	194	17.28	172	17.86	17.95	22	4,538	0.48%	大買/大賣/
2018/04/10	268	17.85	187	18.68	17.55	81	4,377	1.85%	大買/大賣/
2018/04/09	62	18.17	9	18.29	18.30	53	3,337	1.59%
2018/04/03	144	16.09	64	16.18	16.65	80	3,038	2.63%	大買/
2018/04/02	20	15.15	5	15.15	15.15	15	2,419	0.62%
2018/03/31	22	13.22	29	13.32	13.80	-7	2,368	-0.30%
2018/03/30	27	12.69	20	12.83	12.55	7	2,124	0.33%
2018/03/29	23	12.49	50	12.48	12.50	-27	2,110	-1.28%
2018/03/28	10	12.00	0	0.00	12.00	10	1,958	0.51%
2018/03/27	25	12.15	0	0.00	12.05	25	1,944	1.29%
2018/03/26	10	11.55	0	0.00	11.55	10	1,883	0.53%
2018/03/23	1	11.50	1	11.50	11.55	0	1,936	0.00%
2018/03/22	6	11.65	3	11.60	11.65	3	1,916	0.16%
2018/03/21	1	12.10	1	12.00	11.85	0	1,908	0.00%
2018/03/20	6	11.89	3	11.92	11.85	3	1,886	0.16%
2018/03/19	3	11.65	10	11.70	11.70	-7	1,859	-0.38%
2018/03/16	7	11.73	13	11.69	11.65	-6	1,858	-0.32%
2018/03/15	5	11.15	0	0.00	11.15	5	1,787	0.28%
2018/03/13	10	11.20	0	0.00	11.15	10	1,930	0.52%
2018/03/08	0	0.00	50	11.00	11.05	-50	1,981	-2.52%
2018/02/26	2	11.10	0	0.00	11.25	2	2,433	0.08%
2018/02/12	1	10.80	0	0.00	10.80	1	2,421	0.04%
2018/02/09	0	0.00	1	10.95	10.95	-1	2,417	-0.04%
2018/02/08	2	11.15	2	11.10	11.05	0	2,412	0.00%
2018/02/07	24	11.05	0	0.00	10.80	24	2,378	1.01%
2018/02/06	1	10.90	0	0.00	10.70	1	2,341	0.04%
2018/02/05	26	11.40	2	11.45	11.45	24	2,317	1.04%
2018/01/29	0	0.00	1	12.05	11.95	-1	2,321	-0.04%
2018/01/26	3	12.12	0	0.00	12.05	3	2,316	0.13%
2018/01/25	2	12.15	0	0.00	12.15	2	2,349	0.09%
2018/01/23	1	11.90	0	0.00	12.05	1	2,297	0.04%
2018/01/22	0	0.00	20	12.10	11.95	-20	2,286	-0.87%
2018/01/18	23	12.38	3	12.35	12.25	20	2,252	0.89%
2018/01/11	3	12.67	2	12.75	12.25	1	2,334	0.04%
2018/01/08	0	0.00	4	12.20	12.20	-4	2,192	-0.18%
2018/01/05	4	12.30	30	12.43	12.30	-26	2,172	-1.20%