亞力 (1514)-元大-花蓮券商分點個股進出

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
175.0
漲跌
▲7.0
漲幅
+4.17%
成交量
103,154張
產業
上市電機機械類股
466人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

亞力 (1514)籌碼相關－元大-花蓮券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-花蓮券商分點個股進出
元大-花蓮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
2024/04/15	139.4	174.49	119	175.28	175.00	20.4	32,993	0.06%	大買/大賣/
2024/04/12	126.5	160.68	128.1	161.25	168.00	-1.6	31,516	0.00%	大買/大賣/
2024/04/11	130.3	146.87	131.6	148.52	153.00	-1.3	30,044	0.00%	大買/大賣/
2024/04/10	152.1	133.62	159.1	134.85	140.50	-7	28,650	-0.02%	大買/大賣/
2024/04/09	82.1	125.09	107.4	125.57	128.00	-25.3	27,254	-0.09%	大賣/
2024/04/08	16.2	113.73	39.5	115.30	116.50	-23.3	27,036	-0.09%
2024/04/03	7.2	106.57	0.1	107.00	106.00	7.1	27,170	0.03%
2024/04/02	2.3	107.41	5	108.60	108.50	-2.7	28,124	-0.01%
2024/04/01	8	109.56	1	109.50	109.00	7	28,091	0.02%
2024/03/29	11	110.00	14	109.43	110.00	-3	28,113	-0.01%
2024/03/28	7	110.50	5	109.30	109.50	2	28,310	0.01%
2024/03/27	18.1	111.72	20	111.70	111.00	-2	28,193	-0.01%
2024/03/26	24.1	116.16	33	114.85	114.00	-8.9	27,843	-0.03%
2024/03/25	49.5	115.29	53.1	115.19	114.50	-3.6	27,172	-0.01%
2024/03/22	34.3	113.72	32.2	112.08	112.50	2.1	27,058	0.01%
2024/03/21	27	113.37	27	113.63	113.50	0	27,000	0.00%
2024/03/20	6	108.92	3	109.33	109.00	3	27,112	0.01%
2024/03/19	17	111.85	15	111.17	111.50	2	27,357	0.01%
2024/03/18	72	109.01	53	109.92	111.50	19	27,463	0.07%
2024/03/15	15.6	105.95	22	106.57	107.00	-6.5	27,651	-0.02%
2024/03/14	21	105.76	28.3	104.36	106.50	-7.3	28,073	-0.03%
2024/03/13	69.5	107.79	56	108.39	105.00	13.5	28,848	0.05%
2024/03/12	81.3	106.28	52	106.82	104.50	29.3	29,062	0.10%
2024/03/11	13.6	106.23	12	105.04	104.00	1.6	29,793	0.01%
2024/03/08	26	110.58	20.4	108.89	107.50	5.6	30,555	0.02%
2024/03/07	10.1	114.15	23.4	114.11	113.50	-13.3	30,655	-0.04%
2024/03/06	47.7	117.63	31.5	117.47	118.00	16.2	30,555	0.05%
2024/03/05	61.9	113.39	83.7	114.28	117.00	-21.8	30,628	-0.07%
2024/03/04	71.8	111.18	66.6	109.88	107.50	5.2	29,768	0.02%
2024/03/01	68.3	103.72	144.3	104.15	106.50	-76	29,529	-0.26%	大賣/
2024/02/29	80.2	95.90	70.4	97.29	100.00	9.8	29,253	0.03%
2024/02/27	54.9	93.88	53	93.38	91.00	1.9	28,951	0.01%
2024/02/26	180.1	94.94	148.5	95.46	94.40	31.6	28,301	0.11%	大買/大賣/
2024/02/23	64.5	89.60	85.3	90.44	89.50	-20.8	26,964	-0.08%
2024/02/22	33.4	87.17	30.1	86.73	85.80	3.3	26,010	0.01%
2024/02/21	38	87.24	43	86.91	87.00	-5	25,586	-0.02%
2024/02/20	10.3	84.31	5.1	84.06	83.30	5.2	24,980	0.02%
2024/02/19	42	86.41	57	85.99	84.80	-15	24,808	-0.06%
2024/02/16	15	83.49	12	83.94	84.50	3	24,408	0.01%
2024/02/15	18.3	80.04	11.6	80.07	82.20	6.7	24,112	0.03%
2024/02/05	8	81.36	8.1	81.33	81.30	-0.1	23,871	0.00%
2024/02/02	40	84.58	7.5	83.45	82.00	32.5	23,806	0.14%
2024/02/01	13.4	84.95	14	85.73	86.20	-0.6	23,591	0.00%
2024/01/31	7.2	85.79	4.2	85.57	84.00	3	23,461	0.01%
2024/01/30	8.1	85.29	10.2	85.23	85.00	-2.1	23,319	-0.01%
2024/01/29	3	84.57	5.1	84.78	85.10	-2.1	23,182	-0.01%
2024/01/26	3.2	83.08	75	82.97	83.00	-71.8	23,055	-0.31%
2024/01/25	13	82.95	8	82.69	82.40	5	22,956	0.02%
2024/01/24	21.7	85.41	13.3	85.21	84.20	8.4	22,831	0.04%
2024/01/23	117.6	86.46	34.6	86.21	85.70	83	22,617	0.37%	大買/
2024/01/22	11.9	83.52	31	82.40	84.60	-19.1	22,100	-0.09%
2024/01/19	22	81.46	4	81.20	80.00	18	21,788	0.08%
2024/01/18	5	81.88	8	81.88	82.40	-3	21,630	-0.01%
2024/01/17	39	82.63	42.7	81.25	81.80	-3.7	21,613	-0.02%
2024/01/16	16	80.99	16	80.92	82.00	0	21,512	0.00%
2024/01/15	42.3	83.68	45	83.26	82.60	-2.7	21,351	-0.01%
2024/01/12	17	82.23	31.1	82.05	81.00	-14.1	20,678	-0.07%
2024/01/11	29	81.37	27.3	80.59	80.50	1.7	20,368	0.01%
2024/01/10	25.3	81.17	26.2	81.87	81.70	-0.9	20,080	0.00%
2024/01/09	23.1	81.67	15	81.27	81.10	8.1	19,698	0.04%
2024/01/08	14	80.24	23	80.37	80.30	-9	19,331	-0.05%
2024/01/05	6.3	79.74	19	78.92	78.20	-12.8	19,126	-0.07%
2024/01/04	22	80.41	25	79.49	79.80	-3	18,977	-0.02%
2024/01/03	26	78.72	31	78.98	79.50	-5	18,645	-0.03%
2024/01/02	29	76.87	37	76.73	77.70	-8	18,388	-0.04%
2023/12/29	52.5	76.57	26	75.93	75.10	26.5	18,132	0.15%
2023/12/28	74	81.30	49	81.79	80.60	25	17,748	0.14%
2023/12/27	8.5	78.70	10	78.42	77.70	-1.5	17,095	-0.01%
2023/12/26	8.5	78.46	5.1	78.26	78.00	3.5	17,127	0.02%
2023/12/25	15.5	81.03	15.1	80.34	78.90	0.4	17,030	0.00%
2023/12/22	6.2	81.25	11	80.21	79.90	-4.8	16,737	-0.03%
2023/12/21	3.2	80.66	1	80.50	80.20	2.2	16,649	0.01%
2023/12/20	6	82.13	28	82.19	82.20	-22	16,570	-0.13%
2023/12/19	42.2	81.72	8	81.30	82.00	34.2	16,475	0.21%
2023/12/18	10	86.37	20	85.91	83.90	-10	16,238	-0.06%
2023/12/15	54	90.30	49	88.32	87.20	5	15,951	0.03%
2023/12/14	12	89.49	19	88.58	89.00	-7	15,522	-0.05%
2023/12/13	22	88.99	27	88.89	88.00	-5	15,065	-0.03%
2023/12/12	55	90.13	39.5	89.79	88.60	15.5	14,634	0.11%
2023/12/11	31.6	88.10	34	86.68	88.50	-2.4	13,864	-0.02%
2023/12/08	122	88.71	110.8	88.20	87.60	11.2	12,916	0.09%	大買/大賣/
2023/12/07	70.3	83.11	97.5	85.01	85.00	-27.3	11,575	-0.24%
2023/12/06	139	80.22	122	79.21	78.70	17	10,420	0.16%	大買/大賣/
2023/12/05	89	73.78	93	74.62	77.50	-4	9,017	-0.04%
2023/12/04	46	70.76	52.1	70.10	70.50	-6.1	7,984	-0.08%
2023/12/01	13.3	67.47	8.2	67.50	67.40	5.1	7,455	0.07%
2023/11/30	127.5	67.21	156.2	67.05	68.00	-28.6	7,184	-0.40%	大買/大賣/
2023/11/29	20	64.12	16.1	63.31	62.90	3.9	6,550	0.06%
2023/11/28	40	64.16	53.7	63.99	64.50	-13.7	6,398	-0.21%
2023/11/27	179.3	62.52	161.2	63.03	64.10	18.1	5,882	0.31%	大買/大賣/
2023/11/24	42.5	58.71	83.2	59.90	60.60	-40.7	4,763	-0.85%
2023/11/22	3	54.77	5	55.72	54.90	-2	4,062	-0.05%
2023/11/21	1	55.20	0.1	55.70	55.40	1	4,066	0.02%
2023/11/20	4	55.40	6	55.62	55.70	-2	4,095	-0.05%
2023/11/17	4	56.03	3	56.60	55.80	1	4,099	0.02%
2023/11/16	4	56.03	5	56.54	56.70	-1	4,096	-0.02%
2023/11/15	7	56.10	2	56.05	55.60	5	4,065	0.12%
2023/11/14	0.5	55.60	5	55.54	55.40	-4.5	4,069	-0.11%
2023/11/13	2.5	55.34	3	55.43	55.60	-0.5	4,080	-0.01%
2023/11/10	5.1	55.32	5.1	55.20	55.40	0	4,071	0.00%
2023/11/09	55.6	55.23	56	55.26	55.10	-0.4	4,022	-0.01%
2023/11/08	6	53.58	7	54.36	53.40	-1	3,898	-0.03%
2023/11/07	14	54.11	6	54.07	54.50	8	3,883	0.21%
2023/11/06	1	53.40	1	52.90	53.30	0	3,902	0.00%
2023/11/03	0	0.00	6	51.87	52.20	-6	3,995	-0.15%
2023/11/02	0	0.00	7	50.64	50.60	-7	4,002	-0.17%
2023/11/01	8	50.11	8	50.18	49.95	0	4,026	0.00%
2023/10/31	3	51.80	3	50.70	50.80	0	4,050	0.00%
2023/10/30	7	53.17	6	52.93	52.90	1	4,110	0.02%
2023/10/27	2	52.50	0	52.70	53.00	2	4,188	0.05%
2023/10/26	12	53.56	12	54.10	53.00	0	4,263	0.00%
2023/10/25	13	54.18	4	54.40	53.70	9	4,268	0.21%
2023/10/24	6	51.12	10	51.69	52.90	-4	4,206	-0.10%
2023/10/23	10	50.87	6.6	50.48	50.70	3.4	4,260	0.08%
2023/10/20	1	48.10	1	48.55	48.40	0	4,385	0.00%
2023/10/19	1	49.25	0	0.00	49.00	1	4,542	0.02%
2023/10/18	1.3	49.92	20	50.11	49.80	-18.7	4,883	-0.38%
2023/10/17	11	51.39	0.1	51.80	50.70	10.9	5,207	0.21%
2023/10/16	4	53.35	0	0.00	52.70	4	5,489	0.07%
2023/10/13	2	54.10	3	54.67	54.40	-1	6,309	-0.02%
2023/10/12	8	54.93	0	0.00	54.80	8	7,056	0.11%
2023/10/11	4.5	56.29	11	55.88	55.70	-6.5	7,266	-0.09%
2023/10/06	6	57.22	12	56.85	56.80	-6	7,319	-0.08%
2023/10/05	11	57.11	5	57.36	57.40	6	7,481	0.08%
2023/10/04	28.2	56.68	20	56.35	57.10	8.2	7,459	0.11%
2023/10/03	32.3	56.52	39.1	56.66	55.70	-6.8	7,425	-0.09%
2023/10/02	1.4	54.11	10	53.49	54.40	-8.6	7,264	-0.12%
2023/09/28	3	52.23	4	52.68	51.80	-1	7,254	-0.01%
2023/09/27	8	52.06	31	52.66	52.30	-23	7,335	-0.31%
2023/09/26	29	51.76	25.1	52.39	51.50	4	7,585	0.05%
2023/09/25	13	52.22	7	52.29	52.10	6	7,876	0.08%
2023/09/22	29	51.67	8	51.53	52.00	21	8,144	0.26%
2023/09/21	15	50.42	12	51.13	50.50	3	8,210	0.04%
2023/09/20	30	52.29	12	52.56	52.60	18	8,238	0.22%
2023/09/19	12	52.30	24.3	52.96	53.80	-12.3	8,529	-0.14%
2023/09/18	2	49.93	1	50.50	49.90	1	8,578	0.01%
2023/09/15	2	49.10	5	49.50	50.00	-3	8,822	-0.03%
2023/09/14	0	0.00	2	48.63	48.70	-2	9,046	-0.02%
2023/09/13	0	0.00	4	47.86	47.85	-4	9,238	-0.04%
2023/09/12	0	0.00	11	47.36	47.65	-11	9,800	-0.11%
2023/09/11	1.1	47.82	10	47.50	47.50	-8.9	10,085	-0.09%
2023/09/08	0.1	48.80	3	49.03	48.50	-3	10,132	-0.03%
2023/09/07	0	0.00	1	48.50	48.50	-1	10,188	-0.01%
2023/09/06	1.1	49.02	0	0.00	49.00	1.1	10,305	0.01%
2023/09/05	3	49.55	4	50.20	49.50	-1	10,424	-0.01%
2023/09/04	4.2	48.77	0	0.00	49.10	4.2	10,602	0.04%
2023/09/01	6.1	49.76	21	49.62	49.20	-14.9	10,774	-0.14%
2023/08/31	1.1	50.60	1	50.60	50.60	0.1	11,101	0.00%
2023/08/30	4	50.70	3	50.80	50.80	1	12,089	0.01%
2023/08/29	2	51.65	2	50.90	50.80	0	12,465	0.00%
2023/08/28	1	51.10	6	51.73	51.30	-5	12,620	-0.04%
2023/08/25	7	54.26	11	54.41	54.10	-4	12,783	-0.03%
2023/08/24	0	0.00	2	54.40	54.50	-2	12,829	-0.02%
2023/08/23	7	55.26	5	55.20	54.70	2	12,902	0.02%
2023/08/22	10	56.30	7	55.87	55.70	3	12,998	0.02%
2023/08/21	1	56.30	5	56.66	56.60	-4	13,131	-0.03%
2023/08/18	18.1	57.37	7	56.31	56.00	11.1	13,234	0.08%
2023/08/17	18	55.99	17	56.86	57.30	1	13,551	0.01%
2023/08/16	5	54.92	6	55.58	55.80	-1	14,146	-0.01%
2023/08/15	10	55.31	10	55.65	55.90	0	14,402	0.00%
2023/08/14	13	54.79	14	54.45	54.20	-1	14,729	-0.01%
2023/08/11	9	56.27	4	56.65	55.70	5	14,735	0.03%
2023/08/10	11	55.94	11	55.11	55.30	0	14,734	0.00%
2023/08/09	16	58.04	12	58.11	58.00	4	14,792	0.03%
2023/08/08	7	60.71	1	60.50	60.50	6	14,857	0.04%
2023/08/07	7	60.53	5	60.94	61.20	2	15,089	0.01%
2023/08/04	7	59.83	12	60.86	61.30	-5	15,222	-0.03%
2023/08/02	24	60.64	9.6	60.64	60.20	14.4	15,459	0.09%
2023/08/01	21	61.43	7	61.57	61.40	14	15,799	0.09%
2023/07/31	21	63.55	23	63.30	62.10	-2	15,829	-0.01%
2023/07/28	12	62.03	13	62.52	62.90	-1	15,998	-0.01%
2023/07/27	12	63.63	11	63.48	63.40	1	16,521	0.01%
2023/07/26	32	63.09	19	63.38	62.80	13	16,998	0.08%
2023/07/25	18	64.66	20.1	64.67	64.50	-2.1	16,960	-0.01%
2023/07/24	26	63.65	24	63.99	63.00	2	16,856	0.01%
2023/07/21	34	64.01	36.2	64.45	64.60	-2.2	16,744	-0.01%
2023/07/20	81	62.23	85	62.21	63.40	-4	16,498	-0.02%
2023/07/19	42.1	58.90	17.1	59.01	58.50	25	16,296	0.15%
2023/07/18	63.1	66.39	50	66.56	62.40	13.1	16,134	0.08%
2023/07/17	31	66.11	86.6	67.74	68.90	-55.6	15,418	-0.36%
2023/07/14	58	62.14	72	61.90	62.70	-14	14,862	-0.09%
2023/07/13	13.1	60.59	4	60.58	60.40	9.1	14,872	0.06%
2023/07/12	44.1	62.25	22	61.61	61.20	22.1	15,249	0.14%
2023/07/11	6	62.03	4	62.58	61.60	2	15,771	0.01%
2023/07/10	16	62.30	21	62.38	62.40	-5	16,466	-0.03%
2023/07/07	30	60.63	11	60.68	60.70	19	16,973	0.11%
2023/07/06	7.2	60.89	3	61.47	60.80	4.2	17,213	0.02%
2023/07/05	10.2	62.02	12	61.49	61.40	-1.8	17,324	-0.01%
2023/07/04	27.1	63.62	21	63.65	62.50	6.1	17,348	0.04%
2023/07/03	43.1	63.32	32	63.68	63.20	11.1	17,082	0.06%
2023/06/30	17.1	61.91	59	62.02	62.40	-42	16,784	-0.25%
2023/06/29	16	60.13	9.2	59.96	60.80	6.8	16,520	0.04%
2023/06/28	7	59.03	8	59.38	58.50	-1	16,407	-0.01%
2023/06/27	55.3	60.94	38.2	60.14	58.60	17.1	16,354	0.10%
2023/06/26	28	61.64	12	61.65	61.10	16	16,020	0.10%
2023/06/21	25	60.94	24	61.07	61.40	1	15,779	0.01%
2023/06/20	13	60.12	12.2	60.34	61.10	0.8	15,535	0.01%
2023/06/19	19.2	59.53	3	59.90	59.50	16.2	15,352	0.11%
2023/06/16	47	60.61	69	59.89	60.20	-22	15,297	-0.14%
2023/06/15	22	58.24	22.1	57.09	58.20	-0.1	14,851	0.00%
2023/06/14	12	55.69	9	55.89	55.00	3	14,607	0.02%
2023/06/13	11	55.61	9	56.00	55.70	2	14,664	0.01%
2023/06/12	8.1	56.06	4	55.78	55.60	4.1	14,697	0.03%
2023/06/09	2	57.00	9.2	56.71	57.10	-7.2	14,631	-0.05%
2023/06/08	58	58.11	37	57.68	57.60	21	14,581	0.14%
2023/06/07	26.2	58.02	21	57.93	58.20	5.2	14,476	0.04%
2023/06/06	48.2	58.66	43.1	57.63	57.30	5.1	14,442	0.04%
2023/06/05	140.8	60.58	144.1	61.03	59.70	-3.3	14,455	-0.02%	大買/大賣/
2023/06/02	27	56.27	50.2	57.29	58.40	-23.2	13,721	-0.17%
2023/06/01	18	52.76	34	52.88	53.10	-16	13,461	-0.12%
2023/05/31	19.7	52.12	15	52.33	52.50	4.7	13,456	0.03%
2023/05/30	9	51.68	1	50.70	51.10	8	13,338	0.06%
2023/05/29	5.3	51.52	16	51.11	51.60	-10.7	13,364	-0.08%
2023/05/26	6	50.35	37	50.17	50.30	-31	13,454	-0.23%
2023/05/25	22	52.10	4	51.55	51.20	18	13,852	0.13%
2023/05/24	5	51.48	1	51.90	52.10	4	14,384	0.03%
2023/05/23	37	52.50	13.2	52.58	52.40	23.9	14,468	0.17%
2023/05/22	46.1	53.51	99.5	53.00	53.10	-53.4	14,228	-0.38%
2023/05/19	33	50.37	3	50.10	49.85	30	13,688	0.22%
2023/05/18	31	50.30	53	50.40	50.80	-22	13,451	-0.16%
2023/05/17	0.1	48.30	17.2	48.31	48.30	-17.1	13,261	-0.13%
2023/05/16	9	47.64	11	47.70	47.75	-2	13,247	-0.02%
2023/05/15	25.2	47.66	9	47.21	46.85	16.2	13,196	0.12%
2023/05/12	51.1	49.79	44	48.17	48.35	7.1	13,092	0.05%
2023/05/11	51.1	49.79	44	48.17	47.80	7.1	12,933	0.05%
2023/05/10	6.1	50.56	15.5	50.27	50.30	-9.4	12,704	-0.07%
2023/05/09	21.2	50.64	26	49.57	49.65	-4.8	12,547	-0.04%
2023/05/08	62	51.39	34	51.26	51.40	28	12,278	0.23%
2023/05/05	12.5	48.75	20	49.13	49.30	-7.5	11,874	-0.06%
2023/05/04	42.1	48.72	22	49.07	48.95	20.1	11,836	0.17%
2023/05/03	54.1	50.42	27	51.03	48.60	27.1	11,657	0.23%
2023/05/02	34	51.30	48.3	52.10	53.40	-14.3	11,211	-0.13%
2023/04/28	10	48.16	20	48.47	48.60	-10	10,771	-0.09%
2023/04/27	23	47.75	2	47.55	47.75	21	10,783	0.20%
2023/04/26	1	47.35	6.1	48.12	47.80	-5.1	10,769	-0.05%
2023/04/25	16.2	48.26	35.2	47.69	48.15	-19	10,729	-0.18%
2023/04/24	4	48.88	2	49.03	49.10	2	10,656	0.02%
2023/04/21	16.1	48.48	17.3	48.74	48.10	-1.2	10,559	-0.01%
2023/04/20	7	50.57	12	50.54	50.00	-5	10,505	-0.05%
2023/04/19	6.1	51.49	12	51.98	51.10	-6	10,450	-0.06%
2023/04/18	22.2	51.73	12	51.18	50.50	10.2	10,268	0.10%
2023/04/17	58.2	52.57	48	52.81	51.50	10.2	10,079	0.10%
2023/04/14	105	50.92	91	50.74	50.70	14	9,822	0.14%	大買/
2023/04/13	88	48.93	92	49.90	50.80	-4	9,202	-0.04%
2023/04/12	67.1	43.96	114.3	44.92	46.20	-47.2	8,361	-0.56%	大賣/
2023/04/11	39.3	42.44	100.3	42.24	42.00	-60.9	7,681	-0.79%
2023/04/10	13	40.23	21.5	40.62	40.20	-8.5	7,238	-0.12%
2023/04/07	6	39.68	21	39.70	39.85	-15	7,029	-0.21%
2023/04/06	0.1	37.91	0	0.00	38.35	0.1	6,896	0.00%
2023/03/31	4	38.05	4	38.10	38.05	0	6,876	0.00%
2023/03/30	2	38.60	1	38.35	38.55	1	6,863	0.01%
2023/03/29	3.1	38.63	6	38.40	38.20	-2.9	6,863	-0.04%
2023/03/28	14	38.51	2	38.30	38.30	12	6,886	0.17%
2023/03/27	2	39.63	0	0.00	39.05	2	6,861	0.03%
2023/03/24	3	39.07	1	38.85	39.40	2	6,855	0.03%
2023/03/23	9	39.21	1	39.00	39.25	8	6,839	0.12%
2023/03/22	25	40.01	22	39.67	39.55	3	6,811	0.04%
2023/03/21	16	40.55	5	40.75	40.50	11	6,748	0.16%
2023/03/20	8	39.58	16.8	39.54	39.80	-8.8	6,618	-0.13%
2023/03/17	11	37.37	2	37.95	37.95	9	6,520	0.14%
2023/03/16	5.4	37.86	2	37.40	37.50	3.4	6,480	0.05%
2023/03/15	18.5	39.28	6	38.93	38.85	12.5	6,417	0.19%
2023/03/14	4	39.90	3	39.62	39.55	1	6,507	0.02%
2023/03/13	15.7	39.36	1	39.50	39.70	14.7	6,513	0.23%
2023/03/10	41.2	40.30	59	40.21	40.15	-17.8	6,631	-0.27%
2023/03/09	45.7	41.88	74	41.14	41.50	-28.3	6,548	-0.43%
2023/03/08	126.3	42.11	75.4	42.76	42.40	50.9	6,366	0.80%	大買/
2023/03/07	41.4	41.48	14.2	41.58	41.30	27.2	5,982	0.45%
2023/03/06	7.5	39.61	12	39.99	39.95	-4.5	5,738	-0.08%
2023/03/03	9	39.09	16.6	38.98	39.15	-7.5	5,732	-0.13%
2023/03/02	4	37.58	11	37.63	37.70	-7	5,603	-0.12%
2023/03/01	8.6	37.72	4	37.53	37.50	4.6	5,553	0.08%
2023/02/24	60.3	39.41	25	38.54	38.40	35.3	5,561	0.63%
2023/02/23	81.3	40.94	35	40.34	40.15	46.3	5,385	0.86%
2023/02/22	63	39.26	140.1	39.66	40.55	-77.1	4,864	-1.58%	大賣/
2023/02/21	49.2	36.43	47.5	36.83	37.10	1.6	4,204	0.04%
2023/02/20	22.1	35.38	20	35.46	35.50	2.1	3,994	0.05%
2023/02/17	9.8	34.50	10	34.50	34.65	-0.2	3,871	-0.01%
2023/02/16	2	33.95	2	34.30	33.80	0	3,780	0.00%
2023/02/15	11	33.84	4	34.18	33.60	7	3,749	0.19%
2023/02/14	1	33.50	0	0.00	33.70	1	3,597	0.03%
2023/02/13	5	32.70	2	33.15	33.10	3	3,601	0.08%
2023/02/10	2	32.95	3	33.35	32.95	-1	3,648	-0.03%
2023/02/09	0	0.00	2	33.08	33.00	-2	3,617	-0.06%
2023/02/08	6.1	32.63	3	32.50	32.55	3.1	3,584	0.09%
2023/02/07	0	32.89	1	32.75	32.80	-1	3,549	-0.03%
2023/02/06	0	0.00	1	32.95	33.00	-1	3,537	-0.03%
2023/02/03	9	32.77	2	32.78	32.70	7	3,536	0.20%
2023/02/02	7	33.28	0	0.00	33.10	7	3,513	0.20%
2023/02/01	49	34.16	43.2	33.51	33.65	5.8	3,441	0.17%
2023/01/31	8	34.11	21	34.04	34.15	-13	3,366	-0.39%
2023/01/30	26	33.54	11	33.45	33.30	15	3,236	0.46%
2023/01/17	40	32.76	153.6	32.87	32.90	-113.6	3,140	-3.62%	大賣/鉅額交易
2023/01/16	3	31.95	6	32.28	32.25	-3	3,051	-0.10%
2023/01/13	4	31.85	1	31.80	31.55	3	3,000	0.10%
2023/01/12	1	32.45	2	32.33	32.25	-1	2,975	-0.03%
2023/01/11	2	32.00	2	32.13	32.00	0	2,933	0.00%
2023/01/10	8	32.41	5	31.73	31.75	3	2,884	0.10%
2023/01/06	10	30.80	6	30.90	31.15	4	2,730	0.15%
2023/01/05	4.1	31.29	4	31.53	31.45	0.1	2,746	0.00%
2023/01/04	22	31.46	21	31.70	31.30	1	2,680	0.04%
2023/01/03	23	30.60	36.5	30.76	30.50	-13.5	2,438	-0.55%
2022/12/30	1	29.45	0	0.00	29.35	1	2,313	0.04%
2022/12/29	1	29.00	5	29.41	29.45	-4	2,312	-0.17%
2022/12/28	7	29.49	6	29.26	29.20	1	2,307	0.04%
2022/12/27	5	30.25	5	29.90	29.80	0	2,305	0.00%
2022/12/26	0	0.00	3	30.00	30.05	-3	2,309	-0.13%
2022/12/23	1	29.10	0	0.00	29.45	1	2,315	0.04%
2022/12/22	4	29.48	0	0.00	29.45	4	2,332	0.17%
2022/12/21	1	29.35	1	29.25	29.45	0	2,369	0.00%
2022/12/20	3	29.07	6.2	29.40	28.60	-3.2	2,368	-0.13%
2022/12/19	4	29.66	0	0.00	29.70	4	2,373	0.17%
2022/12/16	0	0.00	8	30.02	30.05	-8	2,395	-0.33%
2022/12/15	0	0.00	34	30.89	30.75	-34	2,396	-1.42%
2022/12/14	1	30.40	7	30.44	30.40	-6	2,403	-0.25%
2022/12/13	2	30.33	15	30.38	30.15	-13	2,438	-0.53%
2022/12/12	0	0.00	2	30.50	30.50	-2	2,523	-0.08%
2022/12/09	2	30.35	3	30.35	30.30	-1	2,561	-0.04%
2022/12/07	12	30.22	0.1	30.20	30.00	11.9	2,584	0.46%
2022/12/06	8.1	30.93	11	31.55	30.85	-2.9	2,537	-0.12%
2022/12/05	9	30.98	3	30.85	30.75	6	2,373	0.25%
2022/12/02	39	30.42	72	30.75	31.35	-33	2,331	-1.42%
2022/12/01	67	29.40	41	29.39	29.20	26	2,157	1.20%
2022/11/30	0	0.00	2	29.08	29.20	-2	2,159	-0.09%
2022/11/29	1	28.70	0	0.00	28.80	1	2,155	0.05%
2022/11/28	6	28.70	21	28.61	28.75	-15	2,170	-0.69%
2022/11/25	33	29.09	6	29.13	29.00	27	2,196	1.23%
2022/11/24	20	28.01	7	28.04	28.30	13	2,118	0.61%
2022/11/23	7	27.59	1	27.90	27.65	6	2,165	0.28%
2022/11/22	11	28.06	6	28.15	27.85	5	2,200	0.23%
2022/11/21	0	0.00	8	27.94	27.85	-8	2,153	-0.37%
2022/11/18	0	0.00	1	27.15	27.05	-1	2,223	-0.04%
2022/11/17	0	0.00	2	27.68	27.45	-2	2,308	-0.09%
2022/11/15	0.1	27.10	3	27.15	27.25	-2.9	2,441	-0.12%
2022/11/14	1	26.85	0	0.00	27.00	1	2,478	0.04%
2022/11/11	5	27.20	0	0.00	26.90	5	2,505	0.20%
2022/11/09	1	27.20	2	26.80	26.90	-1	2,550	-0.04%
2022/11/08	2	26.83	6.1	26.66	26.60	-4.1	2,548	-0.16%
2022/11/07	1	26.10	0	0.00	26.10	1	2,529	0.04%
2022/11/02	1	25.50	0	0.00	25.50	1	2,793	0.04%
2022/11/01	1.9	25.67	4	25.55	25.55	-2.1	2,865	-0.07%
2022/10/31	0	0.00	3	24.85	25.00	-3	2,910	-0.10%
2022/10/28	1	24.60	0	0.00	24.55	1	2,976	0.03%
2022/10/27	1	25.00	11	25.15	25.15	-10	3,026	-0.33%
2022/10/26	1	24.85	0	0.00	24.90	1	3,143	0.03%
2022/10/25	0	0.00	1	25.45	25.15	-1	3,239	-0.03%
2022/10/24	0	0.00	1	25.45	25.45	-1	3,395	-0.03%
2022/10/21	2	25.20	0.2	25.30	25.00	1.9	3,524	0.05%
2022/10/20	2	25.45	4	25.20	25.50	-2	3,570	-0.06%
2022/10/19	1	26.10	2	26.60	26.10	-1	3,684	-0.03%
2022/10/18	3	26.40	1	26.35	26.30	2	3,831	0.05%
2022/10/17	1	25.75	3	25.80	26.20	-2	4,027	-0.05%
2022/10/14	1	26.00	2	26.38	26.50	-1	4,329	-0.02%
2022/10/13	8	26.10	6	25.58	25.45	2	4,508	0.04%
2022/10/11	5	26.80	6	26.92	27.00	-1	5,152	-0.02%
2022/10/07	3	27.60	3	27.67	27.55	0	5,235	0.00%
2022/10/06	1	28.00	0.1	28.18	28.00	0.9	5,372	0.02%
2022/10/05	5	28.24	4	28.41	28.20	1	5,590	0.02%
2022/10/04	0	0.00	14	28.01	28.05	-14	5,694	-0.25%
2022/10/03	4.4	27.57	6	27.46	27.60	-1.7	5,787	-0.03%
2022/09/30	6	27.21	1	27.68	27.85	5	5,864	0.08%
2022/09/28	24	28.13	16	28.14	27.55	8	5,916	0.14%
2022/09/27	2	28.18	0	0.00	28.75	2	5,913	0.03%
2022/09/26	0	0.00	5	28.25	28.45	-5	5,936	-0.08%
2022/09/23	26	30.20	0.2	30.10	29.85	25.8	5,970	0.43%
2022/09/22	1	30.25	0.3	30.80	30.70	0.7	6,012	0.01%
2022/09/20	2	31.25	0	0.00	31.15	2	6,247	0.03%
2022/09/19	3	31.30	2	30.80	30.75	1	6,250	0.02%
2022/09/16	3	31.25	1	31.65	30.60	2	6,217	0.03%
2022/09/14	2	31.38	0	0.00	31.20	2	6,174	0.03%
2022/09/13	11	31.75	2	31.50	31.80	9	6,156	0.15%
2022/09/12	1	31.55	3	31.20	31.20	-2	6,149	-0.03%
2022/09/08	3	30.93	0	0.00	31.20	3	6,134	0.05%
2022/09/07	2	30.50	2	30.40	30.40	0	6,134	0.00%
2022/09/06	100	31.73	4	31.40	31.15	96	6,160	1.56%
2022/09/02	4	32.75	0	0.00	32.50	4	6,188	0.06%
2022/09/01	4	33.31	3	33.85	32.85	1	6,266	0.02%
2022/08/31	1	34.00	4	34.04	33.90	-3	6,308	-0.05%
2022/08/30	8	35.02	12	34.57	34.40	-4	6,565	-0.06%
2022/08/29	25	33.72	1	33.55	33.40	24	6,701	0.36%
2022/08/26	3	36.22	5	36.31	36.20	-2	6,839	-0.03%
2022/08/25	25	36.05	14	36.02	36.15	11	6,928	0.16%
2022/08/24	4.6	36.47	27.2	36.51	36.60	-22.6	6,885	-0.33%
2022/08/23	19.2	35.58	20	35.70	35.70	-0.8	6,833	-0.01%
2022/08/22	5	34.80	9	35.20	35.20	-4	6,752	-0.06%
2022/08/19	0.2	34.50	4	34.40	34.35	-3.8	6,700	-0.06%
2022/08/18	3	34.12	30	33.61	34.00	-27	6,674	-0.40%
2022/08/17	4	33.39	90	33.45	33.45	-86	6,665	-1.29%
2022/08/16	1	33.05	3	33.22	33.00	-2	6,629	-0.03%
2022/08/15	0	0.00	3	32.32	32.45	-3	6,601	-0.05%
2022/08/12	4	31.56	0	0.00	31.70	4	6,562	0.06%
2022/08/11	0	32.20	0	0.00	32.00	0	6,518	0.00%
2022/08/10	3	31.97	2	32.25	32.10	1	6,506	0.02%
2022/08/09	117	31.62	0	0.00	31.55	117	6,444	1.82%	大買/鉅額交易
2022/08/08	3	34.78	2	34.90	34.95	1	6,260	0.02%
2022/08/05	2	33.95	2	34.15	34.65	0	6,193	0.00%
2022/08/04	0	0.00	14	32.66	33.60	-14	6,156	-0.23%
2022/08/03	7	33.71	1	33.55	33.60	6	6,082	0.10%
2022/08/02	4	33.86	2	33.73	34.20	2	6,036	0.03%
2022/08/01	19	34.41	16	34.69	34.90	3	5,928	0.05%
2022/07/29	17	33.39	27	33.57	34.20	-10	5,832	-0.17%
2022/07/28	20	32.85	3	33.12	33.00	17	5,672	0.30%
2022/07/27	7	32.30	0	32.00	32.40	7	5,532	0.13%
2022/07/26	17	31.69	2	31.98	32.20	15	5,506	0.27%
2022/07/25	18	32.33	4	32.29	32.25	14	5,393	0.26%
2022/07/22	112	32.97	108.2	32.32	32.15	3.8	5,264	0.07%	大買/大賣/
2022/07/21	52	34.95	37	34.47	34.20	15	5,104	0.29%
2022/07/20	52	37.50	24	37.58	38.00	28	4,971	0.56%
2022/07/19	26.2	36.56	29	37.17	37.80	-2.8	4,813	-0.06%
2022/07/18	2	35.40	8	36.47	36.60	-6	4,423	-0.14%
2022/07/15	2	33.10	18	32.93	33.30	-16	4,231	-0.38%
2022/07/14	31	32.37	9	32.11	32.85	22	4,149	0.53%
2022/07/13	7	31.57	21	32.12	32.20	-14	4,034	-0.35%
2022/07/12	2	31.20	14	31.35	30.45	-12	3,838	-0.31%
2022/07/11	8	30.78	12	31.17	31.30	-4	3,851	-0.10%
2022/07/08	7	30.08	9	30.46	30.35	-2	3,822	-0.05%
2022/07/07	16	28.67	20	29.38	29.75	-4	3,746	-0.11%
2022/07/06	20	28.79	19	29.11	28.80	1	3,714	0.03%
2022/07/05	5	29.08	3	29.05	29.35	2	3,717	0.05%
2022/07/04	2	29.08	8	29.13	29.45	-6	3,705	-0.16%
2022/07/01	6	29.18	2	30.13	29.10	4	3,703	0.11%
2022/06/30	1	30.15	14	30.09	29.90	-13	3,663	-0.35%
2022/06/29	5	29.93	31	30.28	30.15	-26	3,612	-0.72%
2022/06/28	1	29.30	14	29.43	29.35	-13	3,558	-0.37%
2022/06/27	1	28.50	6	28.78	28.80	-5	3,495	-0.14%
2022/06/24	9	28.06	86	28.22	28.65	-77	3,503	-2.20%
2022/06/23	3	27.15	4	26.99	27.45	-1	3,504	-0.03%
2022/06/22	25	26.64	7	26.95	26.60	18	3,610	0.50%
2022/06/21	4	26.46	3	26.50	27.00	1	4,060	0.02%
2022/06/20	8	26.60	1	26.90	26.40	7	4,088	0.17%
2022/06/17	0	0.00	17	26.95	27.10	-17	4,139	-0.41%
2022/06/16	72	26.94	0	0.00	26.90	72	4,269	1.69%
2022/06/15	6	27.58	1	28.30	27.50	5	4,297	0.12%
2022/06/14	13	26.94	1	27.70	27.70	12	4,365	0.27%
2022/06/13	28	27.43	0.5	27.65	27.30	27.5	4,590	0.60%
2022/06/10	13	28.60	4	28.35	28.30	9	4,754	0.19%
2022/06/09	5	28.63	2	28.83	28.65	3	4,895	0.06%
2022/06/08	41	29.52	8	30.48	29.00	33	4,819	0.68%
2022/06/07	15.2	30.91	23	31.48	31.95	-7.8	4,542	-0.17%
2022/06/06	37	30.46	97.5	30.15	30.20	-60.5	4,348	-1.39%
2022/06/02	10	29.72	28	29.89	29.10	-18	4,153	-0.43%
2022/06/01	0	0.00	22.5	29.47	29.60	-22.5	4,009	-0.56%
2022/05/31	1	29.20	13.1	29.12	29.05	-12.1	3,956	-0.30%
2022/05/30	2	28.73	1	28.95	28.85	1	3,967	0.03%
2022/05/27	0	0.00	3	28.75	28.65	-3	3,932	-0.08%
2022/05/26	1	28.60	10	28.59	28.65	-9	3,905	-0.23%
2022/05/25	0	0.00	10	28.31	28.30	-10	3,877	-0.26%
2022/05/23	1	27.90	1	27.85	27.80	0	3,838	0.00%
2022/05/20	1	27.50	0	0.00	27.25	1	3,814	0.03%
2022/05/19	1	26.75	2	27.10	27.30	-1	3,803	-0.03%
2022/05/18	0	0.00	182	26.95	27.25	-182	3,792	-4.80%	大賣/鉅額交易
2022/05/17	0	0.00	3	26.45	26.65	-3	3,765	-0.08%
2022/05/16	0	0.00	4	26.03	26.25	-4	3,754	-0.11%
2022/05/13	2	25.60	3	25.63	25.75	-1	3,742	-0.03%
2022/05/12	15	25.41	0	0.00	25.10	15	3,729	0.40%
2022/05/11	3	26.20	1	26.25	26.10	2	3,702	0.05%
2022/05/10	2	25.60	3	26.15	26.40	-1	3,692	-0.03%
2022/05/09	31	26.14	2	26.28	25.85	29	3,671	0.79%
2022/05/06	41	26.35	0	0.00	26.40	41	3,641	1.13%
2022/05/05	4	26.94	2	27.30	26.95	2	3,620	0.06%
2022/05/04	0	0.00	0	26.60	26.75	0	3,610	0.00%
2022/05/03	47	26.55	2	26.75	26.65	45	3,610	1.25%
2022/04/29	12	27.22	2	27.50	27.20	10	3,581	0.28%
2022/04/28	49	27.36	0	0.00	27.30	49	3,571	1.37%
2022/04/27	4	27.25	10.3	27.38	27.40	-6.3	3,551	-0.18%
2022/04/26	37	29.18	31	28.19	28.00	6	3,510	0.17%
2022/04/25	1	28.35	1	28.00	28.20	0	3,321	0.00%
2022/04/22	4	28.86	6	28.49	28.90	-2	3,272	-0.06%
2022/04/21	11	28.66	19	28.47	28.35	-8	3,199	-0.25%
2022/04/20	4	28.18	8	28.21	28.05	-4	3,142	-0.13%
2022/04/19	10	27.92	4	28.09	28.30	6	3,121	0.19%
2022/04/18	11	28.05	10	27.80	27.80	1	3,091	0.03%
2022/04/15	12	28.73	30	28.79	28.50	-18	3,061	-0.59%
2022/04/14	4	28.60	2	28.35	28.60	2	2,929	0.07%
2022/04/12	1	27.85	0	0.00	27.65	1	2,847	0.04%
2022/04/11	5	27.76	6	27.93	27.80	-1	2,821	-0.04%
2022/04/08	2.1	27.82	56	27.55	27.85	-53.9	2,793	-1.93%
2022/04/07	18	27.85	0	0.00	26.70	18	2,761	0.65%
2022/04/06	13	28.01	54	28.17	27.90	-41	2,731	-1.50%
2022/04/01	1	27.90	3	27.65	27.80	-2	2,697	-0.07%
2022/03/31	6	28.19	226	28.13	27.80	-220	2,678	-8.21%	大賣/鉅額交易
2022/03/30	11	28.25	1.1	28.35	28.10	9.9	2,580	0.38%
2022/03/29	3	28.98	1	28.55	28.55	2	2,525	0.08%
2022/03/28	24	28.41	1	28.75	28.90	23	2,476	0.93%
2022/03/25	25	28.84	18	28.76	28.95	7	2,418	0.29%
2022/03/24	79.3	29.24	100	29.45	29.10	-20.7	2,314	-0.89%
2022/03/23	4	27.21	1.2	27.19	27.55	2.8	1,846	0.15%
2022/03/22	12	27.48	31	27.36	27.60	-19	1,805	-1.05%
2022/03/21	48	27.90	22	27.86	27.60	26	1,735	1.50%
2022/03/18	1	26.70	0	0.00	27.00	1	1,590	0.06%
2022/03/17	17	27.05	27.1	26.96	26.85	-10.1	1,545	-0.65%
2022/03/16	51	27.70	44	27.70	27.50	7	1,442	0.49%
2022/03/15	33.8	27.64	26	27.43	27.30	7.8	1,192	0.65%
2022/03/14	10	26.96	97.6	26.72	27.75	-87.6	995	-8.80%
2022/03/11	6	25.49	9	25.61	25.65	-3	742	-0.40%
2022/03/10	2	25.30	3	25.72	25.35	-1	720	-0.14%
2022/03/09	3	24.43	17	24.91	25.05	-14	683	-2.05%
2022/03/07	0	24.30	0	0.00	24.25	0	647	0.00%
2022/03/04	0	0.00	4	24.70	24.80	-4	634	-0.63%
2022/03/03	5	24.89	0	0.00	24.50	5	618	0.81%
2022/03/02	0	0.00	7	23.95	24.00	-7	563	-1.24%
2022/03/01	0	23.95	0	0.00	23.80	0	562	0.00%
2022/02/25	6	23.60	0	0.00	23.60	6	562	1.07%
2022/02/24	0	23.90	0	0.00	23.60	0	556	0.00%
2022/02/21	0	0.00	6	24.05	24.05	-6	546	-1.10%
2022/02/15	1	23.55	0	0.00	23.40	1	559	0.18%
2022/02/14	2	23.55	0	0.00	23.55	2	564	0.35%
2022/02/11	5	23.88	0	0.00	23.90	5	562	0.89%
2022/01/25	0	23.50	0	0.00	23.25	0	563	0.00%
2022/01/24	0	23.50	0	0.00	23.55	0	564	0.00%
2022/01/21	3	23.80	0	0.00	23.70	3	564	0.53%
2022/01/18	2	24.15	0	0.00	24.05	2	549	0.37%
2022/01/17	0	0.00	4	24.10	24.30	-4	546	-0.73%
2022/01/14	1.1	24.10	0	0.00	24.10	1.1	544	0.21%
2022/01/13	2	24.40	0	0.00	24.40	2	543	0.37%
2022/01/12	1	24.55	0	0.00	24.50	1	542	0.18%
2022/01/11	28	24.55	0	0.00	24.45	28	538	5.20%
2022/01/10	1	24.60	0	0.00	24.70	1	530	0.19%
2022/01/07	3	24.97	0	0.00	24.90	3	526	0.57%
2022/01/05	9	25.70	0	0.00	25.50	9	523	1.72%
2022/01/04	10	25.95	0	0.00	25.95	10	515	1.94%
2022/01/03	2.3	25.93	0	0.00	26.00	2.3	509	0.45%
2021/12/30	9	25.95	4.3	26.02	26.00	4.7	501	0.95%
2021/12/29	0	0.00	1	25.90	26.00	-1	499	-0.20%
2021/12/28	6	25.63	2	25.75	25.65	4	490	0.82%
2021/12/27	0.2	25.75	3.1	25.78	25.80	-2.9	486	-0.59%
2021/12/24	0	0.00	9	25.63	25.60	-9	488	-1.84%
2021/12/23	10	25.32	0	0.00	25.35	10	487	2.05%
2021/12/22	0	0.00	0	25.40	25.55	0	484	-0.01%
2021/12/21	0.5	25.30	1	25.40	25.60	-0.5	475	-0.11%
2021/12/20	2	25.20	0	0.00	25.10	2	456	0.44%
2021/12/17	1	24.90	0	0.00	24.90	1	425	0.24%
2021/12/16	0	0.00	0.2	24.90	25.05	-0.2	423	-0.05%
2021/12/13	1	24.90	0	0.00	25.00	1	409	0.24%
2021/12/10	0	0.00	9	24.47	24.75	-9	397	-2.27%
2021/12/09	12	24.28	1	24.25	24.30	11	378	2.90%
2021/12/08	2	24.05	0	0.00	24.25	2	372	0.54%
2021/12/07	5	23.55	0.5	23.55	23.55	4.5	354	1.27%
2021/12/06	0	23.30	0	0.00	23.25	0	355	0.00%
2021/12/03	0	0.00	1	23.30	23.35	-1	363	-0.28%
2021/12/02	65	23.35	0	0.00	23.35	65	365	17.78%
2021/11/26	35	24.01	0	0.00	23.90	35	385	9.09%
2021/11/25	36	24.24	3	24.30	24.20	33	384	8.59%
2021/11/24	105	24.31	0	0.00	24.30	105	398	26.34%	大買/鉅額交易
2021/11/23	29	24.03	0	0.00	24.05	29	417	6.95%
2021/11/22	3	24.05	0	0.00	24.10	3	433	0.69%
2021/11/18	0	0.00	44	24.30	24.30	-44	433	-10.15%
2021/11/16	0	0.00	143	24.40	24.35	-143	439	-32.51%	大賣/鉅額交易
2021/11/12	0	0.00	0.1	24.20	24.05	-0.1	441	-0.02%
2021/11/11	5	24.09	0.1	24.10	24.10	4.9	451	1.09%
2021/11/10	0	0.00	0	24.00	23.90	0	456	0.00%
2021/11/09	0	0.00	1	23.95	23.95	-1	469	-0.21%
2021/11/08	0	0.00	0.3	23.90	23.95	-0.3	469	-0.05%
2021/11/05	5	23.65	0	0.00	23.70	5	481	1.04%
2021/11/04	0	0.00	7	23.81	23.80	-7	494	-1.42%
2021/11/02	0	0.00	2	23.60	23.55	-2	523	-0.38%
2021/11/01	0	0.00	1	24.00	23.90	-1	551	-0.18%
2021/10/21	0	0.00	5	23.50	23.45	-5	625	-0.80%
2021/10/19	0	0.00	1	22.95	23.15	-1	646	-0.15%
2021/10/15	2	22.48	0	0.00	22.60	2	674	0.30%
2021/10/14	2	22.20	0	0.00	22.35	2	692	0.29%
2021/10/13	4	22.41	0	22.65	22.45	4	751	0.53%
2021/10/12	1	22.55	0	0.00	22.65	1	761	0.13%
2021/10/06	10	22.90	0	0.00	22.70	10	824	1.21%
2021/10/05	12	22.78	0	0.00	22.90	12	836	1.43%
2021/10/04	0	0.00	4.6	23.69	23.05	-4.6	838	-0.55%
2021/10/01	4	24.01	9.1	23.86	23.75	-5.1	837	-0.60%
2021/09/30	15.1	23.79	1.1	23.97	24.05	14	836	1.67%
2021/09/29	11	23.34	7	23.35	23.30	4	831	0.48%
2021/09/28	78	23.38	0.1	23.45	23.60	78	836	9.32%
2021/09/23	2	23.00	0	0.00	23.05	2	875	0.23%
2021/09/17	56	23.44	2	23.40	23.40	54	887	6.08%
2021/09/16	1	23.75	0	0.00	23.60	1	891	0.11%
2021/09/15	1	23.85	52	23.85	23.85	-51	896	-5.69%
2021/09/09	10	23.40	5	23.35	23.40	5	924	0.54%
2021/09/08	50	23.58	0	0.00	23.45	50	930	5.37%
2021/09/06	3	24.13	0	0.00	23.95	3	956	0.31%
2021/09/03	0	24.85	10	24.20	24.30	-10	1,087	-0.92%
2021/08/31	1.3	24.20	0	0.00	24.35	1.3	1,105	0.12%
2021/08/30	3	24.60	7	24.54	24.30	-4	1,108	-0.36%
2021/08/27	5	26.30	64	26.30	26.30	-59	1,103	-5.35%
2021/08/26	2	26.10	0	0.00	26.20	2	1,092	0.18%
2021/08/25	2	25.25	0	0.00	25.30	2	1,086	0.18%
2021/08/20	2	24.00	0	0.00	24.10	2	1,105	0.18%
2021/08/19	2	24.20	0	0.00	24.20	2	1,100	0.18%
2021/08/18	4	24.70	0	0.00	24.75	4	1,099	0.36%
2021/08/17	4	24.53	0	0.00	24.30	4	1,105	0.36%
2021/08/16	4	24.83	0	0.00	24.95	4	1,105	0.36%
2021/08/13	12	25.63	0	0.00	25.30	12	1,107	1.08%
2021/08/12	1	26.00	0	0.00	26.00	1	1,198	0.08%
2021/08/11	15	25.92	0	0.00	25.90	15	1,221	1.23%
2021/08/10	10	26.20	0	0.00	26.20	10	1,233	0.81%
2021/08/06	0.1	27.45	0	0.00	27.15	0.1	1,346	0.01%
2021/08/05	0	0.00	1	27.40	27.55	-1	1,352	-0.07%
2021/08/04	2	27.00	3	27.10	27.00	-1	1,368	-0.07%
2021/08/03	5	26.75	4	26.95	26.95	1	1,382	0.07%
2021/08/02	5	26.51	0	0.00	26.60	5	1,378	0.36%
2021/07/30	4	26.70	1	26.85	26.55	3	1,477	0.20%
2021/07/29	3	26.45	0	0.00	26.65	3	1,502	0.20%
2021/07/28	13	26.49	0	0.00	26.35	13	1,510	0.86%
2021/07/21	5	25.86	0	0.00	25.85	5	1,597	0.31%
2021/07/19	10	26.90	1	27.00	26.90	9	1,598	0.56%
2021/07/13	6	26.04	61	25.81	25.65	-55	1,757	-3.13%
2021/07/12	1	25.70	9	25.94	26.00	-8	1,747	-0.46%
2021/07/09	12	25.52	2	25.50	25.50	10	1,912	0.52%
2021/07/08	0	0.00	2	25.60	25.65	-2	1,940	-0.10%
2021/07/07	7	25.91	0	0.00	25.60	7	1,980	0.35%
2021/07/06	3	25.80	134	25.75	25.85	-131	2,155	-6.08%	大賣/鉅額交易
2021/07/05	0	0.00	96	25.77	25.65	-96	2,162	-4.44%
2021/06/29	0	0.00	1	25.35	25.15	-1	2,179	-0.05%
2021/06/24	0	0.00	1	25.25	25.20	-1	2,218	-0.05%
2021/06/23	0	0.00	2	25.00	25.15	-2	2,224	-0.09%
2021/06/22	2	24.85	0	0.00	24.85	2	2,225	0.09%
2021/06/21	2	24.55	0	0.00	24.50	2	2,229	0.09%
2021/06/17	21	25.04	0	0.00	25.05	21	2,229	0.94%
2021/06/16	44	25.10	1	25.15	25.15	43	2,228	1.93%
2021/06/15	153	25.19	2	25.15	25.35	151	2,222	6.79%	大買/鉅額交易
2021/06/11	16	26.12	215	26.02	25.60	-199	2,206	-9.02%	大賣/鉅額交易
2021/06/10	20	24.50	0	0.00	25.10	20	2,075	0.96%
2021/06/09	0	23.90	0	0.00	23.90	0	2,059	0.00%
2021/06/08	1	23.95	0	0.00	23.95	1	2,062	0.05%
2021/06/04	10	24.35	12	24.45	24.20	-2	2,066	-0.10%
2021/06/03	2	24.55	0	0.00	24.50	2	2,065	0.10%
2021/06/01	0	0.00	1	24.10	24.20	-1	2,084	-0.05%
2021/05/25	4	23.55	0	0.00	23.70	4	2,177	0.18%
2021/05/24	2.1	23.30	1	23.20	23.30	1.1	2,176	0.05%
2021/05/21	2	23.13	0	0.00	23.20	2	2,175	0.09%
2021/05/20	5	23.26	2	23.30	22.75	3	2,176	0.14%
2021/05/18	3	22.15	0	0.00	22.50	3	2,067	0.15%
2021/05/17	2	20.63	0	0.00	20.50	2	2,050	0.10%
2021/05/14	1	22.75	1	23.15	22.70	0	2,017	0.00%
2021/05/13	2	22.53	1.1	22.09	22.25	0.9	1,920	0.05%
2021/05/12	73.1	22.96	1	22.75	23.35	72.1	1,904	3.78%
2021/05/11	132.1	25.06	14	25.34	24.80	118.1	1,865	6.33%	大買/鉅額交易
2021/05/10	0	0.00	2	25.90	25.95	-2	1,844	-0.11%
2021/05/07	6.1	26.98	2	26.40	26.30	4.1	1,852	0.22%
2021/05/06	1	25.85	85	26.18	26.10	-84	1,757	-4.78%
2021/05/05	6	24.88	0	0.00	25.05	6	1,725	0.35%
2021/05/04	93	25.00	0	25.70	24.90	93	1,721	5.40%
2021/05/03	2	26.30	0	0.00	26.00	2	1,693	0.12%
2021/04/29	4.1	26.91	0	0.00	26.80	4.1	1,685	0.24%
2021/04/28	0	0.00	0.1	27.20	27.40	-0.1	1,674	-0.01%
2021/04/27	3	26.70	1	27.15	26.90	2	1,664	0.12%
2021/04/26	1	26.55	1	26.75	26.75	0	1,646	0.00%
2021/04/23	8	26.81	0	0.00	26.70	8	1,647	0.49%
2021/04/22	22	26.84	21	27.10	26.60	1	1,649	0.06%
2021/04/21	6	27.13	0	0.00	27.20	6	1,615	0.37%
2021/04/20	23	28.00	1	28.50	27.65	22	1,591	1.38%
2021/04/19	6	26.57	0	0.00	27.55	6	1,535	0.39%
2021/04/16	16.1	26.89	1	26.95	27.05	15.1	1,522	0.99%
2021/04/15	15	27.35	61	27.65	27.50	-46	1,565	-2.94%
2021/04/14	0	0.00	9.1	25.72	25.70	-9.1	1,402	-0.65%
2021/04/13	55	26.54	55	26.73	26.15	0	1,402	0.00%
2021/04/12	10.1	27.38	6	27.91	27.10	4.1	1,367	0.30%
2021/04/09	0	0.00	2	26.50	26.50	-2	1,189	-0.17%
2021/04/07	0	0.00	50	26.25	26.40	-50	1,167	-4.28%
2021/04/06	5	26.00	0	0.00	26.05	5	1,158	0.43%
2021/03/31	38	25.94	0	0.00	25.85	38	1,148	3.31%
2021/03/30	17	26.05	0	0.00	26.05	17	1,148	1.48%
2021/03/29	16	26.28	1	26.30	26.10	15	1,160	1.29%
2021/03/26	1	25.80	0	0.00	25.80	1	1,141	0.09%
2021/03/24	20	25.53	1	25.70	25.70	19	1,145	1.66%
2021/03/23	2.1	25.52	0	0.00	25.50	2.1	1,148	0.18%
2021/03/18	1	25.45	1	25.45	25.40	0	1,175	0.00%
2021/03/17	0	25.10	0	0.00	25.05	0	1,202	0.00%
2021/03/16	1	25.40	2	25.50	25.25	-1	1,218	-0.08%
2021/03/11	2	25.05	2	25.13	24.95	0	1,322	0.00%
2021/03/08	1	24.55	2	24.70	24.55	-1	1,394	-0.07%
2021/03/05	1	24.90	4	24.95	25.05	-3	1,405	-0.21%
2021/03/04	40	25.35	2	25.40	25.45	38	1,407	2.70%
2021/03/03	0	0.00	9	24.55	24.75	-9	1,354	-0.66%
2021/02/24	0	0.00	7.1	24.75	24.35	-7.1	1,398	-0.51%
2021/02/23	0	0.00	2	24.68	24.70	-2	1,396	-0.14%
2021/02/04	2	23.88	0.5	24.00	23.80	1.5	1,485	0.10%
2021/02/03	0	0.00	0.1	24.15	24.00	-0.1	1,514	-0.01%
2021/02/01	1	23.05	0	0.00	23.30	1	1,561	0.06%
2021/01/28	0.1	24.10	0	0.00	23.80	0.1	1,666	0.01%
2021/01/22	0	0.00	2	24.23	24.40	-2	1,786	-0.11%
2021/01/20	8	24.84	0	0.00	24.60	8	1,908	0.42%
2021/01/18	2	25.20	0	0.00	25.30	2	1,899	0.11%
2021/01/15	2	25.60	2	25.55	25.50	0	1,904	0.00%
2021/01/14	1	26.05	0	0.00	26.00	1	1,903	0.05%
2021/01/13	2	26.43	2	26.45	26.40	0	1,909	0.00%
2021/01/12	5	26.86	4.1	26.96	26.50	0.9	1,916	0.05%
2021/01/11	0.1	25.90	6	25.90	26.90	-5.9	1,874	-0.31%
2021/01/08	9	26.61	1.1	26.30	26.40	7.9	1,904	0.42%
2021/01/06	3	25.30	22	25.53	25.00	-19	2,157	-0.88%
2021/01/04	1	25.85	0	0.00	25.90	1	2,226	0.04%
2020/12/31	1	25.85	0	0.00	26.10	1	2,244	0.04%
2020/12/30	1	25.95	0	0.00	25.95	1	2,266	0.04%
2020/12/29	1	26.00	0	0.00	25.95	1	2,295	0.04%
2020/12/28	1	25.90	2	25.90	25.85	-1	2,298	-0.04%
2020/12/24	0.3	26.21	44.3	26.45	26.30	-43.9	2,316	-1.90%
2020/12/23	20	25.66	15	25.95	26.10	5	2,334	0.21%
2020/12/22	1	26.05	22	26.19	25.75	-21	2,357	-0.89%
2020/12/21	8	26.05	2	26.15	26.15	6	2,379	0.25%
2020/12/17	62.2	26.00	0	0.00	26.10	62.2	2,413	2.58%
2020/12/15	4	26.09	2	26.10	26.05	2	2,444	0.08%
2020/12/14	1.1	26.27	2	26.70	26.65	-0.9	2,433	-0.04%
2020/12/11	3.4	26.83	0	0.00	26.90	3.4	2,438	0.14%
2020/12/10	2	27.40	2	27.63	27.40	0	2,441	0.00%
2020/12/09	51	28.32	2	28.25	27.90	49	2,498	1.96%
2020/12/08	0	0.00	8	27.61	27.90	-8	2,579	-0.31%
2020/12/07	5	27.20	0.2	27.27	27.20	4.8	2,628	0.18%
2020/12/04	0.1	27.00	0	0.00	27.60	0.1	2,656	0.01%
2020/12/03	2	27.50	0	0.00	27.55	2	2,704	0.07%
2020/12/02	9	27.35	1.1	27.68	27.30	8	2,844	0.28%
2020/11/30	5	27.64	0	0.00	27.60	5	2,916	0.17%
2020/11/27	1	27.50	72.1	27.51	27.50	-71.1	2,938	-2.42%
2020/11/26	1.1	27.26	0	0.00	27.25	1.1	2,965	0.04%
2020/11/25	4	27.46	1	27.70	27.15	3	3,062	0.10%
2020/11/24	0	0.00	1.2	26.95	26.85	-1.2	3,136	-0.04%
2020/11/23	0	27.05	0	0.00	27.20	0	3,267	0.00%
2020/11/19	0	0.00	3	27.20	27.15	-3	3,452	-0.09%
2020/11/16	11	26.65	0	0.00	26.60	11	3,740	0.29%
2020/11/13	41	26.97	1	26.95	26.90	40	3,801	1.05%
2020/11/12	42	27.25	4	26.75	26.90	38	3,939	0.96%
2020/11/11	1	27.55	11	27.55	27.60	-10	4,057	-0.25%
2020/11/10	0	0.00	60	28.50	27.95	-60	4,068	-1.47%
2020/11/06	1	28.70	9	28.68	28.20	-8	4,153	-0.19%
2020/11/05	0	0.00	1	28.05	28.40	-1	4,168	-0.02%
2020/11/04	2	27.68	0.2	27.80	27.70	1.9	4,218	0.04%
2020/11/03	21	27.73	1	27.80	27.65	20	4,253	0.47%
2020/11/02	2	27.68	0	0.00	27.65	2	4,271	0.05%
2020/10/30	20	28.00	3	28.50	28.35	17	4,251	0.40%
2020/10/29	10	27.65	1	28.30	28.45	9	4,205	0.21%
2020/10/28	8	28.77	2	28.48	28.40	6	4,211	0.14%
2020/10/22	11	27.40	3	27.35	27.40	8	4,194	0.19%
2020/10/19	0	0.00	3	28.07	27.95	-3	4,552	-0.07%
2020/10/16	2	28.10	0	0.00	28.20	2	4,825	0.04%
2020/10/15	7	29.43	11	29.74	29.30	-4	4,794	-0.08%
2020/10/14	17	29.00	111	28.84	28.75	-94	4,616	-2.04%	大賣/
2020/10/13	1	27.35	1	27.45	27.55	0	4,541	0.00%
2020/10/12	2	27.70	11	27.83	28.00	-9	4,523	-0.20%
2020/10/06	1	26.85	0	0.00	26.90	1	4,590	0.02%
2020/10/05	0	0.00	3	26.00	26.30	-3	4,604	-0.07%
2020/09/30	2.2	25.79	2.3	25.77	25.90	-0.1	4,688	0.00%
2020/09/29	10	25.60	0	0.00	25.50	10	4,726	0.21%
2020/09/25	1	25.50	0	0.00	24.90	1	4,834	0.02%
2020/09/24	5	25.67	1	25.50	25.55	4	4,829	0.08%
2020/09/23	27	26.46	20	26.34	26.25	7	4,819	0.15%
2020/09/22	21	26.73	2	26.70	26.60	19	4,809	0.40%
2020/09/21	3	27.25	0	0.00	27.25	3	4,787	0.06%
2020/09/16	0	0.00	1	27.40	27.35	-1	4,767	-0.02%
2020/09/15	1	27.55	0	0.00	27.60	1	4,784	0.02%
2020/09/14	17	27.49	17	27.56	27.40	0	4,774	0.00%
2020/09/11	23	28.33	1	28.75	28.20	22	4,714	0.47%
2020/09/10	55	28.86	5	28.80	28.75	50	4,593	1.09%
2020/09/09	5	29.20	1	29.30	29.00	4	4,515	0.09%
2020/09/08	13	29.74	2	29.83	29.35	11	4,488	0.25%
2020/09/07	12	31.33	38	30.91	30.15	-26	4,454	-0.58%
2020/09/04	37	29.51	2	29.55	29.60	35	4,349	0.80%
2020/09/03	0	0.00	17	29.99	29.65	-17	4,311	-0.39%
2020/09/02	0	0.00	2	29.85	29.85	-2	4,308	-0.05%
2020/08/31	2	30.28	1	30.35	30.55	1	4,486	0.02%
2020/08/28	9	30.26	6	29.95	30.30	3	4,411	0.07%
2020/08/27	3	29.43	0	0.00	28.85	3	4,311	0.07%
2020/08/26	9	29.38	12	30.40	30.50	-3	4,177	-0.07%
2020/08/25	11	29.82	5	29.55	29.35	6	4,073	0.15%
2020/08/24	3	29.08	10	28.65	29.30	-7	4,021	-0.17%
2020/08/21	2	28.08	15	28.09	28.50	-13	4,004	-0.32%
2020/08/20	16	26.94	0	0.00	27.80	16	3,938	0.41%
2020/08/19	11	28.34	0	0.00	28.20	11	3,933	0.28%
2020/08/18	16	28.23	5	28.27	28.30	11	3,879	0.28%
2020/08/17	2	27.25	24	27.24	27.25	-22	3,747	-0.59%
2020/08/14	1	26.40	0	0.00	26.20	1	3,585	0.03%
2020/08/13	11	26.10	1	26.15	25.90	10	3,552	0.28%
2020/08/12	2	25.68	1	25.70	26.65	1	3,510	0.03%
2020/08/11	20	25.65	0	0.00	25.45	20	3,445	0.58%
2020/08/10	2	25.98	0	0.00	25.80	2	3,430	0.06%
2020/08/07	1	25.35	0	0.00	25.25	1	3,292	0.03%
2020/08/06	1	25.20	9	25.23	25.20	-8	3,295	-0.24%
2020/08/03	1	24.80	0	0.00	24.85	1	3,289	0.03%
2020/07/31	0	0.00	21	24.80	24.80	-21	3,272	-0.64%
2020/07/30	0	0.00	1	25.20	25.15	-1	3,284	-0.03%
2020/07/28	11	23.84	0	0.00	23.80	11	3,284	0.33%
2020/07/27	10	24.20	3	24.50	24.30	7	3,272	0.21%
2020/07/24	1	25.00	0	0.00	25.00	1	3,226	0.03%
2020/07/23	2	24.95	0	0.00	26.20	2	3,079	0.06%
2020/07/22	0	0.00	2	25.30	24.70	-2	2,912	-0.07%
2020/07/21	0	0.00	6	24.01	23.90	-6	2,614	-0.23%
2020/07/20	0	0.00	10	23.60	23.75	-10	2,600	-0.38%
2020/07/17	2	23.98	6	24.05	23.55	-4	2,601	-0.15%
2020/07/16	1	23.55	0	0.00	23.75	1	2,556	0.04%
2020/07/15	2	24.00	6	23.81	23.45	-4	2,543	-0.16%
2020/07/14	1	23.15	2	23.10	23.20	-1	2,477	-0.04%
2020/07/13	5	23.50	1	23.55	23.35	4	2,475	0.16%
2020/07/10	5	23.67	7	24.50	23.50	-2	2,469	-0.08%
2020/07/09	7	24.26	21	24.45	24.30	-14	2,435	-0.57%
2020/07/08	6	23.93	8	24.05	23.75	-2	2,352	-0.09%
2020/07/07	4	23.78	0	0.00	23.85	4	2,319	0.17%
2020/07/06	3	23.70	92	23.11	24.00	-89	2,289	-3.89%
2020/07/03	5	23.19	2	23.20	23.05	3	2,209	0.14%
2020/07/02	1	22.90	3	22.55	22.95	-2	2,185	-0.09%
2020/07/01	0	0.00	1	22.30	22.40	-1	2,171	-0.05%
2020/06/30	0	0.00	1	22.25	22.20	-1	2,167	-0.05%
2020/06/29	14	22.09	10	21.95	22.05	4	2,194	0.18%
2020/06/19	2	22.55	3	22.55	22.80	-1	2,221	-0.05%
2020/06/18	51	22.32	0	0.00	22.45	51	2,214	2.30%
2020/06/17	11	22.39	1	22.30	22.20	10	2,213	0.45%
2020/06/16	1	22.30	0	0.00	22.25	1	2,220	0.05%
2020/06/15	4	22.18	0	0.00	22.05	4	2,247	0.18%
2020/06/12	10	21.50	2	21.20	22.05	8	2,240	0.36%
2020/06/11	21	22.91	15	22.72	22.35	6	2,232	0.27%
2020/06/10	10	23.25	0	0.00	23.30	10	2,197	0.46%
2020/06/09	0	0.00	3	23.18	23.25	-3	2,215	-0.14%
2020/06/08	7	23.40	10	23.95	23.40	-3	2,204	-0.14%
2020/06/05	5	24.00	136	24.00	24.00	-131	2,062	-6.35%	大賣/鉅額交易
2020/06/03	0	0.00	1	21.45	21.45	-1	1,979	-0.05%
2020/06/01	0	0.00	23	21.57	21.55	-23	1,993	-1.15%
2020/05/29	12	21.18	6	21.40	21.40	6	1,983	0.30%
2020/05/28	3	20.85	9	21.38	20.95	-6	1,969	-0.30%
2020/05/27	3	20.60	0	0.00	20.70	3	1,917	0.16%
2020/05/26	24	21.08	10	21.33	20.80	14	1,930	0.73%
2020/05/25	3	20.68	5.7	20.52	21.05	-2.7	1,830	-0.15%
2020/05/22	1	20.50	0	0.00	20.60	1	1,818	0.06%
2020/05/20	10	20.50	0	0.00	20.50	10	1,820	0.55%
2020/05/19	0	0.00	9	20.60	20.50	-9	1,822	-0.49%
2020/05/12	0	0.00	1	20.40	20.45	-1	1,829	-0.05%
2020/05/11	2	20.38	0	0.00	20.35	2	1,837	0.11%
2020/05/07	36	19.80	10	19.80	19.80	26	1,842	1.41%
2020/05/05	0	0.00	21	19.63	20.05	-21	1,956	-1.07%
2020/05/04	1	19.10	0	0.00	19.10	1	2,125	0.05%
2020/04/30	23	19.50	1	19.55	19.50	22	2,231	0.99%
2020/04/29	1	19.20	0	0.00	19.20	1	2,252	0.04%
2020/04/23	0	0.00	1	18.65	18.35	-1	2,525	-0.04%
2020/04/22	2	18.13	1	18.50	18.60	1	2,576	0.04%
2020/04/21	2	18.33	2	18.60	18.25	0	2,619	0.00%
2020/04/20	2	18.73	0	0.00	18.90	2	2,686	0.07%
2020/04/17	2	19.30	1	19.05	18.90	1	2,819	0.04%
2020/04/15	1	18.55	5	18.55	18.60	-4	2,755	-0.15%
2020/04/13	1	17.90	5	18.30	18.25	-4	2,806	-0.14%
2020/04/10	1	18.10	5	18.15	18.20	-4	2,819	-0.14%
2020/04/09	2	17.60	0	0.00	17.65	2	2,819	0.07%
2020/04/01	1	16.30	20	16.40	16.40	-19	2,784	-0.68%
2020/03/31	5	16.65	0	0.00	16.55	5	2,790	0.18%
2020/03/25	2	15.40	1	15.25	15.40	1	2,816	0.04%
2020/03/24	2	14.63	3.1	14.81	14.90	-1.1	2,797	-0.04%
2020/03/19	1	13.40	2	13.50	13.50	-1	2,762	-0.04%
2020/03/18	10	15.08	0	0.00	14.85	10	2,728	0.37%
2020/03/17	0	0.00	6	15.40	15.10	-6	2,713	-0.22%
2020/03/16	0	0.00	3	16.03	15.85	-3	2,692	-0.11%
2020/03/12	1	17.85	0	0.00	17.60	1	2,620	0.04%
2020/03/11	9	18.90	0	0.00	18.60	9	2,580	0.35%
2020/03/06	1	19.80	0	0.00	19.90	1	2,507	0.04%
2020/03/04	10	19.39	0	0.00	19.30	10	2,483	0.40%
2020/03/02	3	19.48	0	0.00	19.40	3	2,477	0.12%
2020/02/27	2	19.95	0	0.00	19.70	2	2,438	0.08%
2020/02/26	2	20.20	1	20.10	20.20	1	2,394	0.04%
2020/02/25	0	0.00	5	19.85	20.20	-5	2,390	-0.21%
2020/02/24	1	20.10	0	0.00	20.10	1	2,369	0.04%
2020/02/20	1	20.30	0	0.00	20.40	1	2,344	0.04%
2020/02/14	1	20.20	0	0.00	20.50	1	2,315	0.04%
2020/02/13	0	0.00	1	20.75	20.20	-1	2,307	-0.04%
2020/02/10	6	20.38	0	0.00	20.35	6	2,267	0.26%
2020/02/07	9	20.32	0	0.00	20.30	9	2,237	0.40%
2020/02/06	5	21.45	0	0.00	21.10	5	2,171	0.23%
2020/02/05	124	21.00	2	21.38	21.00	122	2,089	5.84%	大買/鉅額交易
2020/02/04	0	0.00	2.3	21.33	22.10	-2.3	1,860	-0.13%
2020/01/31	0	0.00	25	20.90	20.90	-25	1,695	-1.47%
2020/01/30	25	20.90	12	20.38	20.90	13	1,642	0.79%
2020/01/20	10	21.22	1	20.80	21.15	9	1,542	0.58%
2020/01/17	4	19.65	0	0.00	20.10	4	1,450	0.28%
2020/01/16	6	20.07	0	0.00	19.65	6	1,403	0.43%
2020/01/15	0	0.00	52.5	19.65	19.90	-52.5	1,355	-3.87%
2020/01/14	2	19.63	4	19.50	19.45	-2	1,300	-0.15%
2020/01/13	7	18.82	4	18.83	19.00	3	1,223	0.25%
2020/01/10	2	18.03	0	0.00	18.00	2	1,122	0.18%
2020/01/07	1	18.15	0	0.00	18.20	1	1,067	0.09%
2020/01/03	2	17.85	0	0.00	18.00	2	1,049	0.19%
2019/12/30	3	17.67	0	0.00	17.80	3	1,011	0.30%
2019/12/27	0	0.00	3	17.75	17.80	-3	1,006	-0.30%
2019/12/26	0	0.00	2	17.80	17.75	-2	1,015	-0.20%
2019/12/24	1	17.80	1	17.95	17.85	0	987	0.00%
2019/12/12	0	0.00	3	17.23	17.25	-3	1,212	-0.25%
2019/11/29	0.4	17.10	0	0.00	17.05	0.4	1,192	0.03%
2019/11/26	0	0.00	44	17.45	17.50	-44	1,195	-3.68%
2019/11/14	3	17.33	0	0.00	17.30	3	1,286	0.23%
2019/11/13	1	17.65	0	0.00	17.55	1	1,284	0.08%
2019/11/12	0	0.00	5	17.35	17.50	-5	1,271	-0.39%
2019/11/11	1	17.45	0	0.00	17.45	1	1,274	0.08%
2019/11/07	2	17.05	79	17.10	17.05	-77	1,250	-6.16%
2019/11/04	0	0.00	350	17.01	17.00	-350	1,264	-27.68%	大賣/鉅額交易
2019/10/28	0	0.00	10	16.70	16.70	-10	1,292	-0.77%
2019/10/25	0	0.00	29	16.80	16.75	-29	1,297	-2.23%
2019/10/21	1	16.80	0	0.00	16.80	1	1,389	0.07%
2019/10/18	3	17.32	50	17.20	17.10	-47	1,388	-3.38%
2019/10/09	0	0.00	2	16.75	16.65	-2	1,406	-0.14%
2019/10/03	1	17.05	0	0.00	17.10	1	1,443	0.07%
2019/10/01	0	0.00	50	17.05	17.20	-50	1,448	-3.45%
2019/09/27	0	0.00	30	17.00	16.90	-30	1,446	-2.07%
2019/09/19	20	17.48	0	0.00	17.45	20	1,383	1.45%
2019/09/18	50	18.13	44	18.09	17.90	6	1,341	0.45%
2019/09/17	20	17.76	60	17.46	18.15	-40	1,283	-3.12%
2019/09/11	4	16.55	4	16.45	16.45	0	1,177	0.00%
2019/08/29	6	15.90	0	0.00	16.10	6	1,250	0.48%
2019/08/02	7	17.85	0	0.00	17.75	7	1,341	0.52%
2019/08/01	0	0.00	10	18.10	18.10	-10	1,322	-0.76%
2019/07/24	0	0.00	50	18.69	18.75	-50	1,248	-4.00%
2019/07/22	0	0.00	35	17.97	18.00	-35	1,209	-2.89%
2019/07/18	0	0.00	30	17.60	17.65	-30	1,220	-2.46%
2019/07/16	7	17.58	30	17.60	17.60	-23	1,244	-1.85%
2019/07/15	30	17.40	19	17.43	17.40	11	1,220	0.90%
2019/07/10	30	17.10	0	0.00	17.15	30	1,182	2.54%
2019/07/09	80	17.09	0	0.00	17.00	80	1,176	6.80%
2019/06/19	0	0.00	5	16.60	16.65	-5	1,223	-0.41%
2019/06/13	35	16.71	0	0.00	16.60	35	1,250	2.80%
2019/06/11	0	0.00	6	17.08	16.95	-6	1,237	-0.48%
2019/06/10	50	17.00	4	16.95	17.00	46	1,228	3.74%
2019/06/06	7	17.15	8	16.92	17.00	-1	1,242	-0.08%
2019/06/05	0	0.00	2	16.73	16.95	-2	1,235	-0.16%
2019/05/30	1	16.55	0	0.00	16.70	1	1,215	0.08%
2019/05/29	30	16.50	0	0.00	16.55	30	1,203	2.49%
2019/05/27	0	0.00	1	16.25	16.25	-1	1,189	-0.08%
2019/05/24	5	16.20	1	16.15	16.25	4	1,197	0.33%
2019/05/22	46	16.80	0	0.00	16.25	46	1,206	3.81%
2019/05/21	6	16.61	5	16.50	16.65	1	1,165	0.09%
2019/05/20	7	16.59	3	16.63	16.65	4	1,162	0.34%
2019/05/16	2	16.30	0	0.00	16.35	2	1,111	0.18%
2019/05/10	0	0.00	5	15.70	15.60	-5	1,059	-0.47%
2019/05/08	0	0.00	1	15.65	15.75	-1	1,089	-0.09%
2019/05/06	0	0.00	15	15.62	15.65	-15	1,101	-1.36%
2019/04/30	0	0.00	5	15.40	15.65	-5	1,106	-0.45%
2019/04/26	5	15.45	0	0.00	15.55	5	1,102	0.45%
2019/04/25	2	15.55	16	15.27	15.55	-14	1,093	-1.28%
2019/04/24	0	0.00	3	15.40	15.40	-3	1,056	-0.28%
2019/04/22	2	15.60	1	15.45	15.70	1	1,051	0.10%
2019/04/19	0	0.00	5	15.15	15.15	-5	1,012	-0.49%
2019/04/17	1	15.35	0	0.00	15.35	1	1,011	0.10%
2019/04/11	3	15.25	6	15.35	15.20	-3	1,023	-0.29%
2019/04/10	5	15.30	31	15.28	15.35	-26	1,033	-2.52%
2019/04/03	16	15.10	0	0.00	15.20	16	995	1.61%
2019/03/29	96	15.24	96	15.31	15.30	0	1,121	0.00%
2019/03/27	7	15.09	0	0.00	15.20	7	1,093	0.64%
2019/03/26	0	0.00	1	15.05	15.10	-1	1,085	-0.09%
2019/03/25	9	14.83	5	14.72	14.80	4	1,074	0.37%
2019/03/21	0	0.00	3	14.85	14.75	-3	1,065	-0.28%
2019/03/20	5	15.00	1	15.05	14.85	4	1,063	0.38%
2019/03/19	0	0.00	24	14.70	14.85	-24	1,062	-2.26%
2019/03/18	5	14.59	0	0.00	14.65	5	1,045	0.48%
2019/03/15	0	0.00	80	14.40	14.40	-80	1,030	-7.76%
2019/03/12	13	14.70	11	14.58	14.60	2	1,018	0.20%
2019/03/11	0	0.00	2	14.40	14.50	-2	999	-0.20%
2019/02/25	10	14.20	5	14.25	14.15	5	1,040	0.48%
2019/02/20	0	0.00	12	14.03	14.05	-12	1,039	-1.15%
2019/02/19	7	14.02	0	0.00	14.05	7	1,037	0.67%
2019/02/15	5	13.95	0	0.00	13.85	5	1,052	0.48%
2019/02/14	6	14.14	0	0.00	14.20	6	1,046	0.57%
2019/02/13	20	14.23	0	0.00	14.10	20	1,042	1.92%
2019/02/12	2	14.28	0	0.00	14.40	2	1,029	0.19%
2019/01/30	2	13.90	1	13.95	13.85	1	980	0.10%
2019/01/29	10	13.55	0	0.00	13.60	10	942	1.06%
2019/01/28	30	13.50	1	13.55	13.45	29	934	3.10%
2019/01/25	4	13.55	5	13.47	13.40	-1	941	-0.11%
2019/01/24	4	13.40	4	13.40	13.40	0	927	0.00%
2019/01/10	0	0.00	1	13.50	13.40	-1	973	-0.10%
2019/01/09	0	0.00	10	13.40	13.40	-10	965	-1.04%
2019/01/08	1	13.30	1	13.35	13.25	0	954	0.00%
2019/01/04	1	13.00	0	0.00	13.05	1	948	0.11%
2019/01/03	0	0.00	1	13.05	13.05	-1	970	-0.10%
2019/01/02	0	0.00	4	13.30	13.40	-4	970	-0.41%
2018/12/28	0	0.00	1	13.15	13.15	-1	960	-0.10%
2018/12/26	2	13.05	30	13.00	12.95	-28	970	-2.88%
2018/12/25	1	13.20	0	0.00	13.10	1	992	0.10%
2018/12/24	41	13.90	3	13.87	13.90	38	979	3.88%
2018/12/22	11	12.92	12	13.03	13.30	-1	904	-0.11%
2018/12/12	0	0.00	1	13.10	13.20	-1	1,021	-0.10%
2018/12/06	1	12.75	0	0.00	12.50	1	1,089	0.09%
2018/11/28	1	13.15	0	0.00	13.30	1	1,063	0.09%
2018/11/21	0	0.00	1	13.05	13.60	-1	1,050	-0.10%
2018/11/20	0	0.00	1	13.00	13.00	-1	1,023	-0.10%
2018/11/19	1	12.65	0	0.00	12.80	1	1,028	0.10%
2018/11/16	0	0.00	1	13.20	12.95	-1	1,043	-0.10%
2018/11/15	1	12.70	6	12.85	12.95	-5	1,040	-0.48%
2018/11/14	2	12.88	1	13.00	12.85	1	1,038	0.10%
2018/11/07	5	12.55	0	0.00	12.60	5	1,077	0.46%
2018/11/06	0	0.00	5	12.05	12.05	-5	1,084	-0.46%
2018/11/01	0	0.00	1	11.95	11.90	-1	1,116	-0.09%
2018/10/31	1	11.85	0	0.00	11.85	1	1,134	0.09%
2018/10/23	1	12.60	0	0.00	12.60	1	1,179	0.08%
2018/10/22	0	0.00	1	12.75	12.65	-1	1,164	-0.09%
2018/10/16	0	0.00	1	12.90	12.70	-1	1,202	-0.08%
2018/10/12	1	12.85	5	12.60	12.85	-4	1,393	-0.29%
2018/10/11	0	0.00	5	12.60	12.60	-5	1,385	-0.36%
2018/10/09	0	0.00	10	14.05	13.95	-10	1,364	-0.73%
2018/10/03	1	15.20	0	0.00	15.10	1	1,408	0.07%
2018/10/01	10	15.35	5	15.10	15.10	5	1,394	0.36%
2018/09/25	1	14.95	2	14.90	14.85	-1	1,398	-0.07%
2018/09/20	1	14.55	0	0.00	14.50	1	1,385	0.07%
2018/09/19	2	14.65	0	0.00	14.75	2	1,428	0.14%
2018/09/18	1	14.95	1	14.70	14.50	0	1,470	0.00%
2018/09/17	0	0.00	1	14.55	14.50	-1	1,459	-0.07%
2018/09/14	0	0.00	93	14.25	14.25	-93	1,476	-6.30%
2018/09/11	0	0.00	8	13.70	13.70	-8	1,593	-0.50%
2018/09/04	0	0.00	50	14.30	14.30	-50	2,656	-1.88%
2018/08/28	1	14.25	0	0.00	13.95	1	2,905	0.03%
2018/08/23	0	0.00	1	14.35	14.15	-1	3,097	-0.03%
2018/08/13	10	14.05	10	13.90	13.95	0	3,354	0.00%
2018/08/08	0	0.00	2	15.10	15.20	-2	3,395	-0.06%
2018/08/06	1	15.40	5	15.60	15.55	-4	3,601	-0.11%
2018/08/01	30	15.75	0	0.00	15.60	30	4,007	0.75%
2018/07/31	0	0.00	8	15.76	15.85	-8	4,037	-0.20%
2018/07/30	0	0.00	10	15.78	15.65	-10	4,069	-0.25%
2018/07/27	0	0.00	115	15.40	15.45	-115	4,079	-2.82%	大賣/鉅額交易
2018/07/26	3	15.30	0	0.00	15.25	3	4,152	0.07%
2018/07/25	0	0.00	1	15.35	15.45	-1	4,260	-0.02%
2018/07/24	0	0.00	11	15.00	15.00	-11	4,329	-0.25%
2018/07/19	10	15.25	50	15.30	15.10	-40	4,729	-0.85%
2018/07/18	8	15.07	0	0.00	15.05	8	4,584	0.17%
2018/07/13	0	0.00	1	15.05	15.10	-1	4,696	-0.02%
2018/07/11	20	14.45	0	0.00	14.45	20	4,803	0.42%
2018/07/06	40	14.80	0	0.00	14.75	40	5,146	0.78%
2018/07/05	119	14.92	0	0.00	14.95	119	5,299	2.25%	大買/鉅額交易
2018/07/04	12	15.19	1	15.15	15.10	11	6,321	0.17%
2018/07/03	52	15.27	0	0.00	15.30	52	6,618	0.79%
2018/07/02	51	15.75	15	16.08	15.65	36	7,237	0.50%
2018/06/29	7	16.14	0	0.00	16.15	7	7,291	0.10%
2018/06/28	3	16.25	3	16.10	16.20	0	7,549	0.00%
2018/06/27	3	16.22	2	16.18	16.00	1	7,643	0.01%
2018/06/26	11	15.33	0	0.00	15.80	11	7,791	0.14%
2018/06/25	57	16.14	2	16.15	16.00	55	7,764	0.71%
2018/06/22	52	16.85	20	16.70	16.60	32	7,797	0.41%
2018/06/21	64	17.14	0	0.00	17.20	64	7,764	0.82%
2018/06/20	85	17.32	29	17.14	17.10	56	7,758	0.72%
2018/06/19	34	17.90	89	17.65	17.60	-55	7,668	-0.72%
2018/06/15	101	17.22	11	17.17	17.15	90	7,488	1.20%	大買/
2018/06/14	18	17.54	15	17.40	17.45	3	7,444	0.04%
2018/06/13	41	17.17	371	17.77	17.80	-330	6,981	-4.73%	大賣/鉅額交易
2018/06/12	4	16.13	4	16.09	16.20	0	6,764	0.00%
2018/06/11	2	16.25	1	16.25	16.30	1	6,728	0.01%
2018/06/08	8	16.19	6	16.09	16.05	2	6,670	0.03%
2018/06/07	0	0.00	3	15.90	15.80	-3	6,564	-0.05%
2018/06/06	10	15.90	1	16.05	15.85	9	6,539	0.14%
2018/06/05	1	15.75	0	0.00	15.90	1	6,507	0.02%
2018/06/04	300	16.17	0	0.00	15.90	300	6,479	4.63%	大買/鉅額交易
2018/06/01	1	15.45	3	15.97	15.90	-2	6,391	-0.03%
2018/05/31	63	16.09	0	0.00	15.80	63	6,356	0.99%
2018/05/30	40	16.15	2	16.03	16.25	38	6,285	0.60%
2018/05/29	1	15.40	7	15.48	15.40	-6	6,194	-0.10%
2018/05/28	2	15.30	0	0.00	15.30	2	6,143	0.03%
2018/05/25	1	15.55	1	15.35	15.60	0	6,129	0.00%
2018/05/24	1	15.65	5	15.65	15.70	-4	6,107	-0.07%
2018/05/23	4	15.09	1	15.25	15.20	3	6,070	0.05%
2018/05/22	1	15.75	0	0.00	15.50	1	6,055	0.02%
2018/05/21	3	15.95	0	0.00	15.80	3	6,028	0.05%
2018/05/18	6	16.04	4	16.20	15.85	2	5,987	0.03%
2018/05/17	0	0.00	4	16.16	16.15	-4	5,950	-0.07%
2018/05/16	1	16.35	11	16.50	16.30	-10	5,964	-0.17%
2018/05/15	12	16.75	253	17.11	16.50	-241	5,978	-4.03%	大賣/鉅額交易
2018/05/14	16	16.08	1	16.35	16.30	15	5,820	0.26%
2018/05/11	5	16.15	193	16.38	16.35	-188	5,777	-3.25%	大賣/鉅額交易
2018/05/10	30	16.00	31	15.65	15.70	-1	5,632	-0.02%
2018/05/09	22	15.96	8	16.50	16.35	14	5,533	0.25%
2018/05/08	0	0.00	1	15.20	15.00	-1	5,346	-0.02%
2018/05/07	0	0.00	5	14.67	15.05	-5	5,313	-0.09%
2018/05/03	11	14.83	7	14.65	15.05	4	5,224	0.08%
2018/05/02	16	15.05	9	15.09	15.05	7	5,146	0.14%
2018/04/30	0	0.00	9	17.09	16.65	-9	5,063	-0.18%
2018/04/27	41	16.55	2	16.65	16.65	39	4,998	0.78%
2018/04/26	17	17.39	10	16.50	16.25	7	4,934	0.14%
2018/04/25	45	16.65	2	17.15	17.90	43	4,748	0.91%
2018/04/24	28	16.01	2	16.63	16.30	26	4,692	0.55%
2018/04/23	0	0.00	12	17.20	17.10	-12	4,673	-0.26%
2018/04/20	0	0.00	15	17.32	17.25	-15	4,666	-0.32%
2018/04/19	32	17.57	8	17.50	17.35	24	4,641	0.52%
2018/04/18	27	17.55	0	0.00	17.25	27	4,594	0.59%
2018/04/17	50	17.16	0	0.00	17.05	50	4,689	1.07%
2018/04/16	18	17.12	1	17.30	17.55	17	4,615	0.37%
2018/04/13	0	0.00	5	16.50	16.00	-5	4,468	-0.11%
2018/04/12	27	17.20	2	17.45	17.20	25	4,368	0.57%
2018/04/11	27	17.71	3	17.45	17.95	24	4,538	0.53%
2018/04/10	65	18.60	10	19.19	17.55	55	4,377	1.26%
2018/04/09	63	18.01	5	17.96	18.30	58	3,337	1.74%
2018/04/03	66	15.99	3	16.48	16.65	63	3,038	2.07%
2018/04/02	62	15.15	0	0.00	15.15	62	2,419	2.56%
2018/03/31	50	13.70	0	0.00	13.80	50	2,368	2.11%
2018/03/30	0	0.00	2	12.60	12.55	-2	2,124	-0.09%
2018/03/29	55	12.60	5	12.39	12.50	50	2,110	2.37%
2018/03/28	1	11.90	0	0.00	12.00	1	1,958	0.05%
2018/03/27	0	0.00	5	11.70	12.05	-5	1,944	-0.26%
2018/03/22	5	11.76	0	0.00	11.65	5	1,916	0.26%
2018/02/08	2	11.15	0	0.00	11.05	2	2,412	0.08%
2018/02/06	10	10.55	60	10.50	10.70	-50	2,341	-2.14%
2018/02/02	2	11.80	0	0.00	11.80	2	2,315	0.09%
2018/01/24	60	12.10	1	12.10	12.10	59	2,346	2.51%
2018/01/23	2	12.00	4	11.98	12.05	-2	2,297	-0.09%
2018/01/19	1	12.25	0	0.00	12.15	1	2,263	0.04%
2018/01/18	4	12.31	0	0.00	12.25	4	2,252	0.18%
2018/01/11	200	12.48	1	12.75	12.25	199	2,334	8.52%	大買/鉅額交易
2018/01/08	1	12.15	0	0.00	12.20	1	2,192	0.05%
2018/01/05	10	12.35	15	12.46	12.30	-5	2,172	-0.23%