亞力 (1514)-元富-世貿券商分點個股進出

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
107.0
漲跌
▼0.5
漲幅
-0.47%
成交量
5,070張
產業
上市電機機械類股
480人加入追蹤

立即追蹤
本地時間:14:30

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

亞力 (1514)籌碼相關－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/05/31	0	0.00	6	106.50	107.00	-6	22,517	-0.03%
2024/05/30	4	108.88	3	110.33	107.50	1	23,512	0.00%
2024/05/29	7	111.00	2	111.25	110.00	5	24,175	0.02%
2024/05/28	2	111.75	19	111.55	111.00	-17	25,489	-0.07%
2024/05/27	36	112.11	20	112.83	112.50	16	26,382	0.06%
2024/05/24	7	110.14	16	109.97	110.50	-9	26,859	-0.03%
2024/05/23	11	108.86	11	107.59	107.50	0	28,069	0.00%
2024/05/22	1	110.00	1	111.00	110.00	0	28,940	0.00%
2024/05/21	0	112.50	5	111.50	112.00	-5	29,278	-0.02%
2024/05/20	3	117.33	5	116.70	115.50	-2	29,806	-0.01%
2024/05/17	3	116.00	1	116.00	118.00	2	29,880	0.01%
2024/05/16	8.1	118.73	16	116.69	114.50	-8	30,200	-0.03%
2024/05/15	0	120.50	0	0.00	119.00	0	30,380	0.00%
2024/05/14	15.2	122.67	14	122.00	120.50	1.2	30,550	0.00%
2024/05/13	21	124.31	24	121.40	122.50	-3	30,492	-0.01%
2024/05/10	17	128.73	25	128.66	128.50	-8	30,664	-0.03%
2024/05/09	6	136.75	3	137.00	134.00	3	30,651	0.01%
2024/05/08	13	139.58	17	135.62	138.00	-4	30,662	-0.01%
2024/05/07	2	135.75	5	133.30	133.00	-3	30,393	-0.01%
2024/05/06	16.1	133.68	11	132.73	132.50	5.1	30,342	0.02%
2024/05/03	12.5	142.44	11	139.09	135.00	1.5	30,190	0.01%
2024/05/02	5	149.30	1	151.00	150.00	4	29,825	0.01%
2024/04/30	0	145.63	3	145.00	146.00	-3	30,041	-0.01%
2024/04/29	1.1	150.10	0	0.00	150.50	1.1	30,525	0.00%
2024/04/26	1	155.00	0	0.00	156.50	1	30,824	0.00%
2024/04/25	1	158.99	2	156.50	157.50	-1	31,015	0.00%
2024/04/24	4	157.01	0	0.00	161.00	4	31,133	0.01%
2024/04/22	4	164.60	7	150.86	151.50	-3	31,429	-0.01%
2024/04/19	0	0.00	3	166.17	165.00	-3	32,066	-0.01%
2024/04/18	4	175.38	7	174.29	175.00	-3	32,299	-0.01%
2024/04/17	10	181.45	2.4	178.58	181.50	7.6	32,508	0.02%
2024/04/16	3	162.66	2.6	162.40	167.50	0.5	32,805	0.00%
2024/04/15	62.1	174.30	45.6	174.58	175.00	16.5	32,993	0.05%
2024/04/12	49.2	158.74	50	162.81	168.00	-0.8	31,516	0.00%
2024/04/11	65.2	146.79	63	150.48	153.00	2.2	30,044	0.01%
2024/04/10	68	135.26	69.1	137.16	140.50	-1.1	28,650	0.00%
2024/04/09	9	124.50	12	125.26	128.00	-3	27,254	-0.01%
2024/04/08	6	113.25	11	114.10	116.50	-5	27,036	-0.02%
2024/04/03	21	106.95	21.1	106.03	106.00	-0.1	27,170	0.00%
2024/04/02	12	107.67	11.2	108.53	108.50	0.8	28,124	0.00%
2024/04/01	2.1	109.76	4	110.50	109.00	-1.9	28,091	-0.01%
2024/03/29	12	109.13	12	109.96	110.00	0	28,113	0.00%
2024/03/28	0	0.00	0.5	109.50	109.50	-0.5	28,310	0.00%
2024/03/27	41	111.45	44	110.40	111.00	-3	28,193	-0.01%
2024/03/26	33.6	115.62	16	115.61	114.00	17.6	27,843	0.06%
2024/03/25	32	114.56	39	114.55	114.50	-7	27,172	-0.03%
2024/03/22	12.5	112.48	11.1	112.64	112.50	1.4	27,058	0.01%
2024/03/21	38.4	114.19	48.1	113.34	113.50	-9.7	27,000	-0.04%
2024/03/20	37.6	109.16	28	109.02	109.00	9.6	27,112	0.04%
2024/03/19	32	112.09	29	111.48	111.50	3	27,357	0.01%
2024/03/18	32	108.89	37	111.07	111.50	-5	27,463	-0.02%
2024/03/15	26.5	105.58	23	106.85	107.00	3.5	27,651	0.01%
2024/03/14	60	104.17	63.1	106.34	106.50	-3.1	28,073	-0.01%
2024/03/13	69	107.31	49	106.34	105.00	20	28,848	0.07%
2024/03/12	50	104.38	40	106.58	104.50	10	29,062	0.03%
2024/03/11	25	106.08	21.4	104.09	104.00	3.6	29,793	0.01%
2024/03/08	21.5	110.06	28.1	109.07	107.50	-6.6	30,555	-0.02%
2024/03/07	35.6	113.53	31	113.84	113.50	4.6	30,655	0.01%
2024/03/06	28	117.96	25.3	117.82	118.00	2.7	30,555	0.01%
2024/03/05	36	113.17	48.5	115.41	117.00	-12.5	30,628	-0.04%
2024/03/04	19.8	109.92	27	108.69	107.50	-7.3	29,768	-0.02%
2024/03/01	96	103.14	83	104.09	106.50	13	29,529	0.04%
2024/02/29	24	95.97	26.1	97.33	100.00	-2.1	29,253	-0.01%
2024/02/27	56.1	95.13	61	94.31	91.00	-5	28,951	-0.02%
2024/02/26	40	93.97	48	94.93	94.40	-8	28,301	-0.03%
2024/02/23	40	89.36	41.5	88.77	89.50	-1.5	26,964	-0.01%
2024/02/22	26	87.35	27.2	86.93	85.80	-1.2	26,010	0.00%
2024/02/21	10.2	87.39	17.1	86.77	87.00	-6.9	25,586	-0.03%
2024/02/20	5.1	83.95	0.2	85.80	83.30	4.9	24,980	0.02%
2024/02/19	34.7	86.74	29.1	86.36	84.80	5.6	24,808	0.02%
2024/02/16	24.1	85.22	24	84.45	84.50	0.1	24,408	0.00%
2024/02/15	4	78.73	2	79.20	82.20	2	24,112	0.01%
2024/02/05	6	81.35	5	81.92	81.30	1	23,871	0.00%
2024/02/02	24	85.38	28	85.95	82.00	-4	23,806	-0.02%
2024/02/01	8	85.59	16	85.34	86.20	-8	23,591	-0.03%
2024/01/31	17	85.35	11	85.69	84.00	6	23,461	0.03%
2024/01/30	14	84.90	14	85.24	85.00	0	23,319	0.00%
2024/01/29	9	85.03	11	84.76	85.10	-2	23,182	-0.01%
2024/01/26	7	83.10	3	84.00	83.00	4	23,055	0.02%
2024/01/25	6	82.60	10	83.29	82.40	-4	22,956	-0.02%
2024/01/24	11	85.16	21	84.72	84.20	-10	22,831	-0.04%
2024/01/23	74	86.12	64	86.08	85.70	10	22,617	0.04%
2024/01/22	11	83.84	16	83.11	84.60	-5	22,100	-0.02%
2024/01/19	7	80.73	6	82.05	80.00	1	21,788	0.00%
2024/01/18	4	81.38	18	82.09	82.40	-14	21,630	-0.06%
2024/01/17	5	82.04	6	82.42	81.80	-1	21,613	0.00%
2024/01/16	29.5	81.75	23	81.17	82.00	6.5	21,512	0.03%
2024/01/15	25.8	84.28	33.3	83.12	82.60	-7.5	21,351	-0.04%
2024/01/12	25.5	81.67	22	82.10	81.00	3.5	20,678	0.02%
2024/01/11	15	81.31	9	81.52	80.50	6	20,368	0.03%
2024/01/10	21	81.70	26.5	81.32	81.70	-5.5	20,080	-0.03%
2024/01/09	15	81.25	15	81.58	81.10	0	19,698	0.00%
2024/01/08	9	80.18	48.1	79.30	80.30	-39.1	19,331	-0.20%
2024/01/05	26	79.49	17	78.96	78.20	9	19,126	0.05%
2024/01/04	44	79.73	17	80.05	79.80	27	18,977	0.14%
2024/01/03	20	78.44	18	79.11	79.50	2	18,645	0.01%
2024/01/02	13	77.26	14.5	77.42	77.70	-1.5	18,388	-0.01%
2023/12/29	23.5	76.04	25	76.57	75.10	-1.5	18,132	-0.01%
2023/12/28	40	81.39	23	82.62	80.60	17	17,748	0.10%
2023/12/27	1	78.50	0	0.00	77.70	1	17,095	0.01%
2023/12/26	1	79.10	2	79.05	78.00	-1	17,127	-0.01%
2023/12/25	31	82.61	27.5	79.05	78.90	3.5	17,030	0.02%
2023/12/22	1	80.70	9	80.19	79.90	-8	16,737	-0.05%
2023/12/21	0	0.00	1	81.50	80.20	-1	16,649	-0.01%
2023/12/20	7.5	82.37	7	82.30	82.20	0.5	16,570	0.00%
2023/12/19	23	82.37	20	80.95	82.00	3	16,475	0.02%
2023/12/18	22	86.40	21.1	85.26	83.90	0.9	16,238	0.01%
2023/12/15	63.5	90.48	67.1	88.87	87.20	-3.6	15,951	-0.02%
2023/12/14	38	89.56	25	89.10	89.00	13	15,522	0.08%
2023/12/13	17	88.63	18	88.98	88.00	-1	15,065	-0.01%
2023/12/12	35.5	90.08	28.3	89.04	88.60	7.2	14,634	0.05%
2023/12/11	40	87.34	37	88.36	88.50	3	13,864	0.02%
2023/12/08	39	89.04	90	88.21	87.60	-51	12,916	-0.39%
2023/12/07	84	85.06	30	83.95	85.00	54	11,575	0.47%
2023/12/06	23	80.06	26	79.04	78.70	-3	10,420	-0.03%
2023/12/05	39	73.81	58.1	73.66	77.50	-19.1	9,017	-0.21%
2023/12/04	32	70.91	30	70.11	70.50	2	7,984	0.03%
2023/12/01	13	67.91	14	67.21	67.40	-1	7,455	-0.01%
2023/11/30	47	66.36	77	66.48	68.00	-30	7,184	-0.42%
2023/11/29	18	62.86	10	63.00	62.90	8	6,550	0.12%
2023/11/28	7	63.90	13.2	64.08	64.50	-6.2	6,398	-0.10%
2023/11/27	49	62.67	42.2	62.80	64.10	6.8	5,882	0.12%
2023/11/24	62.2	58.73	57.5	59.07	60.60	4.8	4,763	0.10%
2023/11/20	2	55.40	2	55.80	55.70	0	4,095	0.00%
2023/11/17	5	56.00	2.1	56.74	55.80	2.9	4,099	0.07%
2023/11/16	0	0.00	1	56.50	56.70	-1	4,096	-0.02%
2023/11/15	4	55.78	5.6	56.38	55.60	-1.6	4,065	-0.04%
2023/11/14	1	55.20	3	56.20	55.40	-2	4,069	-0.05%
2023/11/09	10	55.02	20.3	55.14	55.10	-10.3	4,022	-0.26%
2023/11/08	8	54.28	0	0.00	53.40	8	3,898	0.21%
2023/11/07	1	54.60	7	54.27	54.50	-6	3,883	-0.15%
2023/11/06	4	53.20	5	53.14	53.30	-1	3,902	-0.03%
2023/11/03	1	52.20	3	51.63	52.20	-2	3,995	-0.05%
2023/11/02	1.1	50.41	0	0.00	50.60	1.1	4,002	0.03%
2023/11/01	2	50.65	0.1	50.20	49.95	1.9	4,026	0.05%
2023/10/31	1.1	51.20	6	51.43	50.80	-4.9	4,050	-0.12%
2023/10/30	1	52.70	0	0.00	52.90	1	4,110	0.02%
2023/10/27	2	52.80	2	53.40	53.00	0	4,188	0.00%
2023/10/26	2	53.70	2	54.40	53.00	0	4,263	0.00%
2023/10/25	4.1	54.22	2	54.20	53.70	2.1	4,268	0.05%
2023/10/24	1	51.20	1	52.90	52.90	0	4,206	0.00%
2023/10/23	5.1	50.42	7	49.66	50.70	-1.9	4,260	-0.05%
2023/10/20	1	48.20	1	48.13	48.40	0	4,385	0.00%
2023/10/19	2	49.13	0	0.00	49.00	2	4,542	0.04%
2023/10/18	0	49.95	0	0.00	49.80	0	4,883	0.00%
2023/10/17	2	52.25	2	51.60	50.70	0	5,207	0.00%
2023/10/16	5	53.58	2	53.30	52.70	3	5,489	0.05%
2023/10/13	1	54.00	0.1	54.20	54.40	1	6,309	0.02%
2023/10/12	4	55.20	0	0.00	54.80	4	7,056	0.06%
2023/10/11	7	56.49	2	55.80	55.70	5	7,266	0.07%
2023/10/05	2	56.95	4	57.73	57.40	-2	7,481	-0.03%
2023/10/04	5	56.42	5	56.70	57.10	0	7,459	0.00%
2023/10/03	9	56.29	5	56.30	55.70	4	7,425	0.05%
2023/10/02	1.1	54.65	1	53.81	54.40	0	7,264	0.00%
2023/09/28	3	52.20	1	52.70	51.80	2	7,254	0.03%
2023/09/27	0	0.00	1	52.90	52.30	-1	7,335	-0.01%
2023/09/25	0	0.00	1	52.00	52.10	-1	7,876	-0.01%
2023/09/22	1	51.90	0	0.00	52.00	1	8,144	0.01%
2023/09/21	1	50.30	0	0.00	50.50	1	8,210	0.01%
2023/09/20	1	52.30	0	0.00	52.60	1	8,238	0.01%
2023/09/19	3	52.93	6	53.03	53.80	-3	8,529	-0.04%
2023/09/15	1.1	49.24	0	0.00	50.00	1.1	8,822	0.01%
2023/09/14	1	48.35	0	0.00	48.70	1	9,046	0.01%
2023/09/08	0	49.20	0	0.00	48.50	0	10,132	0.00%
2023/09/07	2	48.60	0	0.00	48.50	2	10,188	0.02%
2023/09/04	0	0.00	3	48.72	49.10	-3	10,602	-0.03%
2023/09/01	0	0.00	2	49.35	49.20	-2	10,774	-0.02%
2023/08/29	0	0.00	1	51.00	50.80	-1	12,465	-0.01%
2023/08/25	0	0.00	3	54.50	54.10	-3	12,783	-0.02%
2023/08/24	1	54.70	0	0.00	54.50	1	12,829	0.01%
2023/08/23	18	56.70	2	55.75	54.70	16	12,902	0.12%
2023/08/22	1	56.10	0	0.00	55.70	1	12,998	0.01%
2023/08/21	0	0.00	0.2	57.00	56.60	-0.2	13,131	0.00%
2023/08/18	0.2	56.40	0	0.00	56.00	0.2	13,234	0.00%
2023/08/17	0	0.00	1	56.70	57.30	-1	13,551	-0.01%
2023/08/16	0	0.00	1	55.50	55.80	-1	14,146	-0.01%
2023/08/15	1	55.90	1	55.80	55.90	0	14,402	0.00%
2023/08/14	0	0.00	2	54.75	54.20	-2	14,729	-0.01%
2023/08/11	1	56.00	1	57.00	55.70	0	14,735	0.00%
2023/08/10	3	55.50	11	55.94	55.30	-8	14,734	-0.05%
2023/08/09	4	58.10	0	0.00	58.00	4	14,792	0.03%
2023/08/08	0	0.00	1	60.70	60.50	-1	14,857	-0.01%
2023/08/07	1	61.30	1	60.70	61.20	0	15,089	0.00%
2023/08/04	1	60.20	0	0.00	61.30	1	15,222	0.01%
2023/08/02	1	61.50	0	0.00	60.20	1	15,459	0.01%
2023/08/01	1	61.10	0	0.00	61.40	1	15,799	0.01%
2023/07/31	1	62.30	2	63.90	62.10	-1	15,829	-0.01%
2023/07/28	12	63.17	1	62.40	62.90	11	15,998	0.07%
2023/07/27	1	63.80	1	63.60	63.40	0	16,521	0.00%
2023/07/26	1	62.80	0	0.00	62.80	1	16,998	0.01%
2023/07/25	0	0.00	11.1	64.76	64.50	-11.1	16,960	-0.07%
2023/07/24	9.1	63.51	1	62.60	63.00	8.1	16,856	0.05%
2023/07/21	4.1	63.62	8.5	63.29	64.60	-4.4	16,744	-0.03%
2023/07/20	6	60.72	8.5	62.38	63.40	-2.5	16,498	-0.01%
2023/07/19	10.1	59.62	17.1	59.70	58.50	-7	16,296	-0.04%
2023/07/18	50	67.52	32	70.55	62.40	18	16,134	0.11%
2023/07/17	18	67.11	40	65.77	68.90	-22	15,418	-0.14%
2023/07/14	5	62.44	1	62.70	62.70	4	14,862	0.03%
2023/07/13	31	60.60	8	60.71	60.40	23	14,872	0.15%
2023/07/12	12	63.03	10	61.20	61.20	2	15,249	0.01%
2023/07/11	0	0.00	37	62.44	61.60	-37	15,771	-0.23%
2023/07/10	1	62.50	2	62.30	62.40	-1	16,466	-0.01%
2023/07/07	41	60.04	4.6	60.63	60.70	36.4	16,973	0.21%
2023/07/06	1	60.60	3.1	61.58	60.80	-2.1	17,213	-0.01%
2023/07/05	1.2	62.87	4	61.55	61.40	-2.8	17,324	-0.02%
2023/07/04	1.5	62.69	0	0.00	62.50	1.5	17,348	0.01%
2023/07/03	1	64.20	1	63.30	63.20	0	17,082	0.00%
2023/06/30	0	0.00	3	61.63	62.40	-3	16,784	-0.02%
2023/06/29	23	60.44	20	60.50	60.80	3	16,520	0.02%
2023/06/28	3	59.00	3	59.13	58.50	0	16,407	0.00%
2023/06/27	6	60.18	3	59.33	58.60	3	16,354	0.02%
2023/06/26	6	61.58	9	62.11	61.10	-3	16,020	-0.02%
2023/06/21	20	61.30	24	61.40	61.40	-4	15,779	-0.03%
2023/06/20	6	60.48	5	60.64	61.10	1	15,535	0.01%
2023/06/19	4	60.20	2	59.55	59.50	2	15,352	0.01%
2023/06/16	8	60.88	8	60.85	60.20	0	15,297	0.00%
2023/06/15	13	57.06	4	57.58	58.20	9	14,851	0.06%
2023/06/14	1	55.40	3	56.03	55.00	-2	14,607	-0.01%
2023/06/13	3	55.63	2	56.05	55.70	1	14,664	0.01%
2023/06/12	1	55.70	0	0.00	55.60	1	14,697	0.01%
2023/06/09	3	56.90	21	56.90	57.10	-18	14,631	-0.12%
2023/06/08	3	58.13	1	57.60	57.60	2	14,581	0.01%
2023/06/07	0	0.00	2	57.75	58.20	-2	14,476	-0.01%
2023/06/06	2	57.35	3	59.67	57.30	-1	14,442	-0.01%
2023/06/05	23	61.40	24	61.98	59.70	-1	14,455	-0.01%
2023/06/02	17	56.99	17.1	58.02	58.40	-0.1	13,721	0.00%
2023/06/01	0	0.00	32	52.93	53.10	-32	13,461	-0.24%
2023/05/31	18	52.51	2	52.15	52.50	16	13,456	0.12%
2023/05/30	0	0.00	1	52.10	51.10	-1	13,338	-0.01%
2023/05/29	1	51.40	1	51.10	51.60	0	13,364	0.00%
2023/05/26	1	49.90	2	50.25	50.30	-1	13,454	-0.01%
2023/05/25	16	51.97	14	51.50	51.20	2	13,852	0.01%
2023/05/24	10	51.56	2	51.95	52.10	8	14,384	0.06%
2023/05/23	0	0.00	1	52.30	52.40	-1	14,468	-0.01%
2023/05/22	6	52.03	11	53.12	53.10	-5	14,228	-0.04%
2023/05/19	12	49.94	5.2	50.75	49.85	6.8	13,688	0.05%
2023/05/18	7.2	50.31	7	50.66	50.80	0.2	13,451	0.00%
2023/05/17	0	0.00	5	48.38	48.30	-5	13,261	-0.04%
2023/05/16	0	0.00	1	47.20	47.75	-1	13,247	-0.01%
2023/05/15	7	47.20	0	0.00	46.85	7	13,196	0.05%
2023/05/12	2	48.40	1	48.75	48.35	1	13,092	0.01%
2023/05/11	2	48.40	1	48.75	47.80	1	12,933	0.01%
2023/05/10	1	49.80	12	50.15	50.30	-11	12,704	-0.09%
2023/05/09	12	49.82	41	49.60	49.65	-29	12,547	-0.23%
2023/05/08	11	51.73	14.2	51.47	51.40	-3.2	12,278	-0.03%
2023/05/05	17	49.25	1	49.25	49.30	16	11,874	0.13%
2023/05/04	6	48.63	5	48.50	48.95	1	11,836	0.01%
2023/05/03	34	50.46	24	51.33	48.60	10	11,657	0.09%
2023/05/02	20	51.24	13	51.04	53.40	7	11,211	0.06%
2023/04/27	1.1	47.65	4	48.06	47.75	-2.9	10,783	-0.03%
2023/04/26	1	47.75	6	47.42	47.80	-5	10,769	-0.05%
2023/04/25	5	48.22	1	48.10	48.15	4	10,729	0.04%
2023/04/24	3	49.00	0	0.00	49.10	3	10,656	0.03%
2023/04/21	6	48.63	1	48.85	48.10	5	10,559	0.05%
2023/04/20	5.1	50.26	3	50.40	50.00	2.1	10,505	0.02%
2023/04/19	15	51.89	0	0.00	51.10	15	10,450	0.14%
2023/04/18	15	51.95	746	50.82	50.50	-731	10,268	-7.12%	大賣/鉅額交易
2023/04/17	22	52.93	30.1	53.62	51.50	-8.1	10,079	-0.08%
2023/04/14	69	50.75	4.9	50.46	50.70	64.1	9,822	0.65%
2023/04/13	706	49.16	8.8	50.17	50.80	697.2	9,202	7.58%	大買/鉅額交易
2023/04/12	38	44.81	64	43.41	46.20	-26	8,361	-0.31%
2023/04/11	32	42.55	11	41.69	42.00	21	7,681	0.27%
2023/04/10	7	40.33	18	40.34	40.20	-11	7,238	-0.15%
2023/04/07	23	39.90	25	39.41	39.85	-2	7,029	-0.03%
2023/04/06	1	38.45	0	0.00	38.35	1	6,896	0.01%
2023/03/31	5	38.08	0	0.00	38.05	5	6,876	0.07%
2023/03/28	2	38.43	9	38.40	38.30	-7	6,886	-0.10%
2023/03/27	0	0.00	6	39.59	39.05	-6	6,861	-0.09%
2023/03/24	5	39.50	9	39.15	39.40	-4	6,855	-0.06%
2023/03/23	7	39.16	1	39.00	39.25	6	6,839	0.09%
2023/03/22	10.1	39.65	2	40.20	39.55	8.1	6,811	0.12%
2023/03/21	5	40.53	3	40.65	40.50	2	6,748	0.03%
2023/03/20	1	38.65	0	0.00	39.80	1	6,618	0.02%
2023/03/17	1	37.90	0	0.00	37.95	1	6,520	0.02%
2023/03/16	1	37.55	0	0.00	37.50	1	6,480	0.02%
2023/03/15	3.2	39.12	3	38.85	38.85	0.2	6,417	0.00%
2023/03/13	3	39.60	6	39.35	39.70	-3	6,513	-0.05%
2023/03/09	0	0.00	24	42.34	41.50	-24	6,548	-0.37%
2023/03/08	32	42.66	11	42.78	42.40	21	6,366	0.33%
2023/03/07	1	42.20	8.1	41.69	41.30	-7.1	5,982	-0.12%
2023/03/06	3	40.07	11	40.00	39.95	-8	5,738	-0.14%
2023/03/03	16	38.84	9	38.95	39.15	7	5,732	0.12%
2023/03/02	1	37.20	4	37.60	37.70	-3	5,603	-0.05%
2023/03/01	5.1	37.75	4	37.73	37.50	1.1	5,553	0.02%
2023/02/24	3	38.63	0	0.00	38.40	3	5,561	0.05%
2023/02/23	12.2	41.30	8	40.76	40.15	4.2	5,385	0.08%
2023/02/22	17	39.25	19	39.60	40.55	-2	4,864	-0.04%
2023/02/21	1	36.40	3.1	36.48	37.10	-2.1	4,204	-0.05%
2023/02/20	2	35.60	4	35.24	35.50	-2	3,994	-0.05%
2023/02/17	1	34.10	35	34.60	34.65	-34	3,871	-0.88%
2023/02/16	2	34.25	4	34.24	33.80	-2	3,780	-0.05%
2023/02/15	10	34.08	14	34.19	33.60	-4	3,749	-0.11%
2023/02/14	1	33.45	10	33.57	33.70	-9	3,597	-0.25%
2023/02/13	4	32.56	4	32.84	33.10	0	3,601	0.00%
2023/02/10	2	33.40	0	0.00	32.95	2	3,648	0.05%
2023/02/09	3	32.90	6	33.07	33.00	-3	3,617	-0.08%
2023/02/08	5	32.55	5	32.62	32.55	0	3,584	0.00%
2023/02/07	2	32.70	2	32.80	32.80	0	3,549	0.00%
2023/02/06	1	32.95	0	0.00	33.00	1	3,537	0.03%
2023/02/03	9	32.82	0.1	32.85	32.70	8.9	3,536	0.25%
2023/02/02	7	33.56	5	33.20	33.10	2	3,513	0.06%
2023/02/01	13	34.02	0	0.00	33.65	13	3,441	0.38%
2023/01/31	1.1	34.17	21	33.92	34.15	-19.9	3,366	-0.59%
2023/01/30	2	33.55	7	33.36	33.30	-5	3,236	-0.15%
2023/01/16	1	32.40	3	32.20	32.25	-2	3,051	-0.07%
2023/01/13	0	0.00	1	32.40	31.55	-1	3,000	-0.03%
2023/01/12	0	0.00	3	32.32	32.25	-3	2,975	-0.10%
2023/01/11	6	32.13	4	32.00	32.00	2	2,933	0.07%
2023/01/10	0	0.00	27	32.36	31.75	-27	2,884	-0.94%
2023/01/09	20	31.95	7.1	31.93	32.00	13	2,783	0.47%
2023/01/04	3	31.30	6	30.87	31.30	-3	2,680	-0.11%
2023/01/03	9	30.59	1	30.55	30.50	8	2,438	0.33%
2022/12/26	0	0.00	0.1	30.10	30.05	-0.1	2,309	0.00%
2022/12/23	0	0.00	2	29.40	29.45	-2	2,315	-0.09%
2022/12/15	0	0.00	3	30.80	30.75	-3	2,396	-0.13%
2022/12/09	0	0.00	4	30.25	30.30	-4	2,561	-0.16%
2022/12/08	0	0.00	1	30.10	30.40	-1	2,564	-0.04%
2022/12/07	1	30.30	2	30.23	30.00	-1	2,584	-0.04%
2022/12/06	7	31.81	10	30.70	30.85	-3	2,537	-0.12%
2022/12/05	41	31.05	3	30.80	30.75	38	2,373	1.60%
2022/12/02	3	31.08	15	31.10	31.35	-12	2,331	-0.51%
2022/12/01	31	29.32	0	0.00	29.20	31	2,157	1.44%
2022/11/30	1	29.00	0	0.00	29.20	1	2,159	0.05%
2022/11/29	0	0.00	1	28.60	28.80	-1	2,155	-0.05%
2022/11/28	1	28.60	1	28.75	28.75	0	2,170	0.00%
2022/11/25	2	29.13	0	0.00	29.00	2	2,196	0.09%
2022/11/24	0	0.00	2	28.03	28.30	-2	2,118	-0.09%
2022/11/23	0	0.00	1	27.75	27.65	-1	2,165	-0.05%
2022/11/22	3	28.12	0	0.00	27.85	3	2,200	0.14%
2022/11/15	0	0.00	1	27.20	27.25	-1	2,441	-0.04%
2022/11/09	0	0.00	1	26.65	26.90	-1	2,550	-0.04%
2022/11/08	1	26.70	1	26.75	26.60	0	2,548	0.00%
2022/10/26	0	0.00	1	25.20	24.90	-1	3,143	-0.03%
2022/10/18	3	26.12	0	0.00	26.30	3	3,831	0.08%
2022/10/17	0	0.00	1	25.45	26.20	-1	4,027	-0.02%
2022/10/13	1	25.50	2	26.55	25.45	-1	4,508	-0.02%
2022/10/05	1	28.00	0	0.00	28.20	1	5,590	0.02%
2022/09/30	0	0.00	2.5	27.07	27.85	-2.5	5,864	-0.04%
2022/09/28	2	28.88	0	0.00	27.55	2	5,916	0.03%
2022/09/27	0	0.00	1	28.35	28.75	-1	5,913	-0.02%
2022/09/26	3	28.92	3	28.28	28.45	0	5,936	0.00%
2022/09/23	2	30.10	0	0.00	29.85	2	5,970	0.03%
2022/09/22	1	30.25	2	30.45	30.70	-1	6,012	-0.02%
2022/09/19	0	0.00	1	31.80	30.75	-1	6,250	-0.02%
2022/09/15	0	0.00	1	31.15	31.30	-1	6,185	-0.02%
2022/09/14	1	31.40	0	0.00	31.20	1	6,174	0.02%
2022/09/08	1	31.00	1	31.00	31.20	0	6,134	0.00%
2022/09/07	3	30.58	4	30.40	30.40	-1	6,134	-0.02%
2022/09/06	3	32.20	4	31.70	31.15	-1	6,160	-0.02%
2022/09/05	1	32.65	0	0.00	32.00	1	6,159	0.02%
2022/09/02	0	0.00	1	32.75	32.50	-1	6,188	-0.02%
2022/09/01	2	33.03	0	0.00	32.85	2	6,266	0.03%
2022/08/31	1	34.20	0	0.00	33.90	1	6,308	0.02%
2022/08/30	2	34.10	2	35.15	34.40	0	6,565	0.00%
2022/08/29	3	34.05	1	33.60	33.40	2	6,701	0.03%
2022/08/26	1	36.15	0	0.00	36.20	1	6,839	0.01%
2022/08/25	3	36.53	1	35.60	36.15	2	6,928	0.03%
2022/08/24	2	36.53	3	36.35	36.60	-1	6,885	-0.01%
2022/08/23	4	35.96	2	35.93	35.70	2	6,833	0.03%
2022/08/22	0	0.00	4	35.21	35.20	-4	6,752	-0.06%
2022/08/16	1	33.50	1	33.00	33.00	0	6,629	0.00%
2022/08/12	1	32.10	0	0.00	31.70	1	6,562	0.02%
2022/08/11	3	31.90	3	32.00	32.00	0	6,518	0.00%
2022/08/10	1	32.00	0	0.00	32.10	1	6,506	0.02%
2022/08/09	13	32.05	27	31.85	31.55	-14	6,444	-0.22%
2022/08/08	0	0.00	5	34.99	34.95	-5	6,260	-0.08%
2022/08/05	20	34.65	0	0.00	34.65	20	6,193	0.32%
2022/08/02	4	34.04	3	34.35	34.20	1	6,036	0.02%
2022/08/01	7	34.55	8	34.63	34.90	-1	5,928	-0.02%
2022/07/29	6	33.77	7	33.34	34.20	-1	5,832	-0.02%
2022/07/28	8	32.94	3	33.03	33.00	5	5,672	0.09%
2022/07/27	1	31.90	0	0.00	32.40	1	5,532	0.02%
2022/07/26	6	31.55	3	32.20	32.20	3	5,506	0.05%
2022/07/25	2	32.45	4	32.51	32.25	-2	5,393	-0.04%
2022/07/22	5	32.86	5	32.52	32.15	0	5,264	0.00%
2022/07/21	153	34.23	152	34.24	34.20	1	5,104	0.02%	大買/大賣/
2022/07/20	15	37.60	12	37.56	38.00	3	4,971	0.06%
2022/07/19	2	36.25	7	37.16	37.80	-5	4,813	-0.10%
2022/07/18	6	35.29	12.1	36.23	36.60	-6.1	4,423	-0.14%
2022/07/15	1	32.85	5	32.92	33.30	-4	4,231	-0.09%
2022/07/14	9	31.94	2	32.43	32.85	7	4,149	0.17%
2022/07/13	5	31.99	10	32.27	32.20	-5	4,034	-0.12%
2022/07/12	5	30.94	3	30.48	30.45	2	3,838	0.05%
2022/07/11	0	0.00	1	30.95	31.30	-1	3,851	-0.03%
2022/07/08	2	30.40	2	30.33	30.35	0	3,822	0.00%
2022/07/07	1	29.45	2	29.63	29.75	-1	3,746	-0.03%
2022/07/05	5	29.50	2	29.05	29.35	3	3,717	0.08%
2022/07/01	1	30.30	1	29.05	29.10	0	3,703	0.00%
2022/06/30	1	30.25	1	29.95	29.90	0	3,663	0.00%
2022/06/29	1	30.15	6	30.02	30.15	-5	3,612	-0.14%
2022/06/28	2	29.30	2	29.00	29.35	0	3,558	0.00%
2022/06/27	0	0.00	9	28.59	28.80	-9	3,495	-0.26%
2022/06/24	8	28.59	1.2	28.11	28.65	6.8	3,503	0.19%
2022/06/21	1	26.90	0	0.00	27.00	1	4,060	0.02%
2022/06/17	0	0.00	3	27.00	27.10	-3	4,139	-0.07%
2022/06/15	0	0.00	1	27.55	27.50	-1	4,297	-0.02%
2022/06/14	2	26.85	0	0.00	27.70	2	4,365	0.05%
2022/06/13	3	27.47	0	0.00	27.30	3	4,590	0.07%
2022/06/10	1	28.35	0	0.00	28.30	1	4,754	0.02%
2022/06/09	3	28.53	0	0.00	28.65	3	4,895	0.06%
2022/06/08	16	30.02	11	29.06	29.00	5	4,819	0.10%
2022/06/07	20	30.96	23.5	31.17	31.95	-3.5	4,542	-0.08%
2022/06/06	19	30.29	2	30.08	30.20	17	4,348	0.39%
2022/06/02	4	29.61	2	29.30	29.10	2	4,153	0.05%
2022/06/01	0	0.00	3	29.48	29.60	-3	4,009	-0.07%
2022/05/31	0	0.00	3	29.10	29.05	-3	3,956	-0.08%
2022/05/30	1	29.05	0	0.00	28.85	1	3,967	0.03%
2022/05/27	0	0.00	1	28.70	28.65	-1	3,932	-0.03%
2022/05/26	2	28.55	0	0.00	28.65	2	3,905	0.05%
2022/05/09	1	26.70	29	25.90	25.85	-28	3,671	-0.76%
2022/05/04	0	0.00	1	26.70	26.75	-1	3,610	-0.03%
2022/05/03	0	0.00	1	26.50	26.65	-1	3,610	-0.03%
2022/04/26	20	28.62	19	29.30	28.00	1	3,510	0.03%
2022/04/25	10	28.29	7	28.23	28.20	3	3,321	0.09%
2022/04/22	21	28.61	7	28.81	28.90	14	3,272	0.43%
2022/04/21	11	28.68	52	28.61	28.35	-41	3,199	-1.28%
2022/04/20	1	27.95	15	28.13	28.05	-14	3,142	-0.45%
2022/04/19	3	28.02	16	28.04	28.30	-13	3,121	-0.42%
2022/04/18	0	0.00	1	28.20	27.80	-1	3,091	-0.03%
2022/04/15	4	29.00	61	28.86	28.50	-57	3,061	-1.86%
2022/04/14	42	28.58	2	28.45	28.60	40	2,929	1.37%
2022/04/13	0	0.00	0	27.90	27.85	0	2,854	0.00%
2022/04/12	2	27.75	0	0.00	27.65	2	2,847	0.07%
2022/04/11	2	27.85	0	0.00	27.80	2	2,821	0.07%
2022/04/08	1	27.40	4	27.68	27.85	-3	2,793	-0.11%
2022/04/07	1	27.05	2	27.75	26.70	-1	2,761	-0.04%
2022/04/06	5	28.10	0	0.00	27.90	5	2,731	0.18%
2022/04/01	2	27.40	0	0.00	27.80	2	2,697	0.07%
2022/03/31	20	28.43	25.1	28.86	27.80	-5.1	2,678	-0.19%
2022/03/30	19	28.17	1	28.10	28.10	18	2,580	0.70%
2022/03/29	18	28.57	0	0.00	28.55	18	2,525	0.71%
2022/03/28	18	28.68	1	29.00	28.90	17	2,476	0.69%
2022/03/25	15	28.75	2	28.85	28.95	13	2,418	0.54%
2022/03/24	75	29.34	55.2	29.74	29.10	19.8	2,314	0.86%
2022/03/23	2	27.23	1	27.40	27.55	1	1,846	0.05%
2022/03/22	2	27.52	12	27.60	27.60	-10	1,805	-0.55%
2022/03/21	32	27.75	0	0.00	27.60	32	1,735	1.84%
2022/03/17	0	0.00	14	27.23	26.85	-14	1,545	-0.91%
2022/03/16	4	28.25	10	28.03	27.50	-6	1,442	-0.42%
2022/03/14	10	26.60	11	27.21	27.75	-1	995	-0.10%
2022/03/10	2	25.50	1	25.35	25.35	1	720	0.14%
2022/03/09	1	25.00	0	0.00	25.05	1	683	0.15%
2022/03/07	1	24.10	0	0.00	24.25	1	647	0.15%
2022/03/03	5	24.50	5	24.28	24.50	0	618	0.00%
2022/02/24	1	23.75	0	0.00	23.60	1	556	0.18%
2022/02/23	0	23.90	0	0.00	24.25	0	545	0.00%
2022/02/14	1	23.60	0	0.00	23.55	1	564	0.18%
2022/01/19	0	0.00	2	24.10	24.10	-2	554	-0.36%
2022/01/14	0	0.00	2	24.05	24.10	-2	544	-0.37%
2022/01/10	0	0.00	3	24.77	24.70	-3	530	-0.57%
2022/01/06	0	25.60	5	25.50	25.50	-5	517	-0.97%
2022/01/03	0	0.00	4	26.00	26.00	-4	509	-0.78%
2021/12/27	0.9	25.80	0	0.00	25.80	0.9	486	0.17%
2021/12/24	5	25.75	0	0.00	25.60	5	488	1.02%
2021/12/21	0	0.00	1	25.40	25.60	-1	475	-0.21%
2021/12/15	6	24.78	50	24.77	24.80	-44	417	-10.54%
2021/12/14	50	24.80	0	0.00	24.70	50	417	11.98%
2021/12/13	5	24.99	0	0.00	25.00	5	409	1.22%
2021/12/10	0	0.00	1	24.40	24.75	-1	397	-0.25%
2021/12/09	0	0.00	1	24.30	24.30	-1	378	-0.26%
2021/12/08	1	24.25	0	0.00	24.25	1	372	0.27%
2021/12/02	1	23.30	0	0.00	23.35	1	365	0.27%
2021/11/16	0	0.00	1	24.35	24.35	-1	439	-0.23%
2021/11/15	0	0.00	4	24.25	24.20	-4	436	-0.92%
2021/11/01	5	23.95	0	0.00	23.90	5	551	0.91%
2021/10/28	0	0.00	2	23.45	23.55	-2	579	-0.35%
2021/10/18	0	0.00	1	22.75	22.80	-1	655	-0.15%
2021/10/05	2	23.00	0	0.00	22.90	2	836	0.24%
2021/09/30	0	0.00	2	24.10	24.05	-2	836	-0.24%
2021/09/17	2	23.45	0	0.00	23.40	2	887	0.23%
2021/09/14	0	0.00	2	23.80	23.80	-2	898	-0.22%
2021/09/13	1	23.50	0	0.00	23.75	1	906	0.11%
2021/09/08	2	23.45	0	0.00	23.45	2	930	0.21%
2021/09/01	1	24.25	0	0.00	24.25	1	1,105	0.09%
2021/08/16	0	0.00	4	24.90	24.95	-4	1,105	-0.36%
2021/08/06	2	27.40	0	0.00	27.15	2	1,346	0.15%
2021/08/05	2	27.10	2	27.20	27.55	0	1,352	0.00%
2021/07/28	1	25.80	0	0.00	26.35	1	1,510	0.07%
2021/07/26	2	26.90	0	0.00	26.85	2	1,540	0.13%
2021/07/22	0	0.00	1	26.20	26.00	-1	1,583	-0.06%
2021/07/20	0	0.00	1	26.85	26.55	-1	1,601	-0.06%
2021/07/19	2	27.03	1	26.95	26.90	1	1,598	0.06%
2021/07/16	0	0.00	1	26.55	26.50	-1	1,583	-0.06%
2021/07/15	0	0.00	0.1	26.00	26.15	-0.1	1,602	-0.01%
2021/07/13	0.1	26.59	0	0.00	25.65	0.1	1,757	0.01%
2021/07/01	1	25.20	0	0.00	25.30	1	2,178	0.05%
2021/06/29	0	0.00	10	25.41	25.15	-10	2,179	-0.46%
2021/06/28	1	25.05	1.4	25.13	25.20	-0.4	2,183	-0.02%
2021/06/21	1	24.70	0	0.00	24.50	1	2,229	0.04%
2021/06/18	0	0.00	1	25.35	25.05	-1	2,226	-0.04%
2021/06/17	2	24.95	0	0.00	25.05	2	2,229	0.09%
2021/06/16	4	25.11	0	0.00	25.15	4	2,228	0.18%
2021/06/15	3	25.12	0	0.00	25.35	3	2,222	0.13%
2021/06/11	1	26.30	0	0.00	25.60	1	2,206	0.05%
2021/06/01	0	0.00	0.3	24.15	24.20	-0.3	2,084	-0.01%
2021/05/31	0	0.00	10	24.10	23.85	-10	2,168	-0.46%
2021/05/28	1	23.90	0	0.00	23.90	1	2,171	0.05%
2021/05/26	1	23.55	0	0.00	23.55	1	2,175	0.05%
2021/05/20	11	23.57	4	23.84	22.75	7	2,176	0.32%
2021/05/18	3	22.30	1	22.00	22.50	2	2,067	0.10%
2021/05/17	1	20.60	2	21.45	20.50	-1	2,050	-0.05%
2021/05/14	6	23.97	5	24.24	22.70	1	2,017	0.05%
2021/05/12	1.1	23.00	0	0.00	23.35	1.1	1,904	0.06%
2021/05/11	2	25.05	0	0.00	24.80	2	1,865	0.11%
2021/05/07	3	27.23	3	26.50	26.30	0	1,852	0.00%
2021/05/06	0	0.00	1	26.00	26.10	-1	1,757	-0.06%
2021/05/04	1.2	24.83	0	0.00	24.90	1.2	1,721	0.07%
2021/04/28	0	0.00	3	27.15	27.40	-3	1,674	-0.18%
2021/04/26	2	26.60	0	0.00	26.75	2	1,646	0.12%
2021/04/22	1	27.30	0	0.00	26.60	1	1,649	0.06%
2021/04/21	10	27.33	0	0.00	27.20	10	1,615	0.62%
2021/04/20	13	28.38	13	27.98	27.65	0	1,591	0.00%
2021/04/19	1	26.90	0	0.00	27.55	1	1,535	0.07%
2021/04/15	2	27.33	1	28.00	27.50	1	1,565	0.06%
2021/04/07	0	0.00	3	26.30	26.40	-3	1,167	-0.26%
2021/03/31	1	25.85	0	0.00	25.85	1	1,148	0.09%
2021/03/30	2	26.00	2	26.00	26.05	0	1,148	0.00%
2021/03/25	0	0.00	1	25.70	25.80	-1	1,143	-0.09%
2021/03/23	1	25.40	0	0.00	25.50	1	1,148	0.09%
2021/03/19	0	0.00	1	25.10	25.15	-1	1,162	-0.09%
2021/03/18	0	0.00	2	25.40	25.40	-2	1,175	-0.17%
2021/03/11	2	25.00	0	0.00	24.95	2	1,322	0.15%
2021/03/10	0	0.00	2	24.70	24.75	-2	1,345	-0.15%
2021/03/09	0	0.00	7	24.54	24.55	-7	1,372	-0.51%
2021/03/04	1	25.35	4	25.28	25.45	-3	1,407	-0.21%
2021/03/03	0	0.00	2	24.65	24.75	-2	1,354	-0.15%
2021/02/23	0	0.00	2	24.83	24.70	-2	1,396	-0.14%
2021/02/22	3	24.25	0	0.00	24.50	3	1,403	0.21%
2021/02/19	4	24.30	0	0.00	24.45	4	1,398	0.29%
2021/02/18	0	0.00	0.1	24.80	24.70	-0.1	1,410	-0.01%
2021/02/05	0	0.00	1	24.00	23.80	-1	1,433	-0.07%
2021/02/04	1	23.95	0	0.00	23.80	1	1,485	0.07%
2021/02/02	3	23.38	0	0.00	23.65	3	1,535	0.20%
2021/01/22	0	0.00	1	24.30	24.40	-1	1,786	-0.06%
2021/01/21	0	0.00	2	24.25	24.10	-2	1,798	-0.11%
2021/01/18	1	24.70	1	25.30	25.30	0	1,899	0.00%
2021/01/15	10	25.52	0	0.00	25.50	10	1,904	0.52%
2021/01/14	8	26.06	0	0.00	26.00	8	1,903	0.42%
2021/01/12	6	26.68	2	27.03	26.50	4	1,916	0.21%
2021/01/11	2	25.95	1	26.90	26.90	1	1,874	0.05%
2021/01/08	1	26.35	9	26.42	26.40	-8	1,904	-0.42%
2021/01/07	0	0.00	4	25.63	25.70	-4	2,022	-0.20%
2021/01/06	6	25.28	2	25.35	25.00	4	2,157	0.19%
2021/01/05	1	25.75	0	0.00	25.90	1	2,164	0.05%
2021/01/04	2	25.90	0	0.00	25.90	2	2,226	0.09%
2020/12/30	1	25.90	0	0.00	25.95	1	2,266	0.04%
2020/12/25	0	0.00	1	26.40	26.20	-1	2,298	-0.04%
2020/12/24	0	0.00	2	26.45	26.30	-2	2,316	-0.09%
2020/12/23	2	25.48	2	25.75	26.10	0	2,334	0.00%
2020/12/22	0	0.00	2	25.75	25.75	-2	2,357	-0.08%
2020/12/21	0	0.00	5.8	26.05	26.15	-5.8	2,379	-0.24%
2020/12/17	1.1	26.01	0	0.00	26.10	1.1	2,413	0.04%
2020/12/15	2	26.15	0	0.00	26.05	2	2,444	0.08%
2020/12/14	2	26.65	0	0.00	26.65	2	2,433	0.08%
2020/12/11	4	27.03	0	0.00	26.90	4	2,438	0.16%
2020/12/09	3	27.68	0	0.00	27.90	3	2,498	0.12%
2020/12/08	0	0.00	1	27.75	27.90	-1	2,579	-0.04%
2020/12/07	1	27.30	1	27.15	27.20	0	2,628	0.00%
2020/12/04	0	0.00	5	27.55	27.60	-5	2,656	-0.19%
2020/12/02	1	27.35	0	0.00	27.30	1	2,844	0.04%
2020/11/26	5	27.40	2	27.35	27.25	3	2,965	0.10%
2020/11/25	1	27.70	0	0.00	27.15	1	3,062	0.03%
2020/11/19	0	0.00	1	27.35	27.15	-1	3,452	-0.03%
2020/11/17	0	0.00	1	26.90	26.85	-1	3,642	-0.03%
2020/11/16	0	0.00	2	26.60	26.60	-2	3,740	-0.05%
2020/11/11	0	0.00	4	27.68	27.60	-4	4,057	-0.10%
2020/11/05	0	0.00	10.1	28.99	28.40	-10.1	4,168	-0.24%
2020/10/30	0	0.00	4	28.03	28.35	-4	4,251	-0.09%
2020/10/29	0	0.00	1	28.10	28.45	-1	4,205	-0.02%
2020/10/28	6	28.70	1	29.00	28.40	5	4,211	0.12%
2020/10/27	2	27.90	0	0.00	28.00	2	4,104	0.05%
2020/10/21	0	0.00	4	27.83	27.80	-4	4,242	-0.09%
2020/10/20	1	27.70	0	0.00	27.70	1	4,385	0.02%
2020/10/16	0	0.00	2	29.28	28.20	-2	4,825	-0.04%
2020/10/15	7.1	29.83	2	29.88	29.30	5.1	4,794	0.11%
2020/10/14	10	29.15	1	27.65	28.75	9	4,616	0.19%
2020/10/13	1	27.45	0	0.00	27.55	1	4,541	0.02%
2020/10/12	2	27.65	0	0.00	28.00	2	4,523	0.04%
2020/09/30	0	0.00	0.1	25.90	25.90	-0.1	4,688	0.00%
2020/09/24	0	0.00	2	25.75	25.55	-2	4,829	-0.04%
2020/09/23	0	0.00	1	26.65	26.25	-1	4,819	-0.02%
2020/09/21	0.1	27.25	0	0.00	27.25	0.1	4,787	0.00%
2020/09/15	0	0.00	1	28.10	27.60	-1	4,784	-0.02%
2020/09/14	0	0.00	1	27.15	27.40	-1	4,774	-0.02%
2020/09/11	1	29.30	1	29.75	28.20	0	4,714	0.00%
2020/09/09	0.3	29.20	2	29.25	29.00	-1.7	4,515	-0.04%
2020/09/08	9	29.80	0	0.00	29.35	9	4,488	0.20%
2020/09/07	13	30.24	10	31.35	30.15	3	4,454	0.07%
2020/09/04	1	29.75	0	0.00	29.60	1	4,349	0.02%
2020/09/03	10	29.80	0	0.00	29.65	10	4,311	0.23%
2020/09/01	1	30.25	0	0.00	30.00	1	4,439	0.02%
2020/08/31	0	0.00	2	30.20	30.55	-2	4,486	-0.04%
2020/08/28	0	0.00	1	28.80	30.30	-1	4,411	-0.02%
2020/08/27	5	29.67	4	29.41	28.85	1	4,311	0.02%
2020/08/26	10	30.20	15	30.11	30.50	-5	4,177	-0.12%
2020/08/25	4	29.48	0	0.00	29.35	4	4,073	0.10%
2020/08/24	4	28.76	1	29.10	29.30	3	4,021	0.07%
2020/08/18	10	28.34	10	28.18	28.30	0	3,879	0.00%
2020/08/17	0	27.25	0	0.00	27.25	0	3,747	0.00%
2020/08/13	2	26.10	2	26.10	25.90	0	3,552	0.00%
2020/08/11	3	25.68	3	25.65	25.45	0	3,445	0.00%
2020/08/10	15	26.47	16	25.87	25.80	-1	3,430	-0.03%
2020/08/03	2	24.80	0	0.00	24.85	2	3,289	0.06%
2020/07/24	2	24.85	0	0.00	25.00	2	3,226	0.06%
2020/07/23	1	24.95	1	25.60	26.20	0	3,079	0.00%
2020/07/22	1	25.40	7	24.64	24.70	-6	2,912	-0.21%
2020/07/16	0.1	23.60	0	0.00	23.75	0.1	2,556	0.00%
2020/07/15	5	24.00	0	0.00	23.45	5	2,543	0.20%
2020/07/10	2	24.50	1	24.35	23.50	1	2,469	0.04%
2020/07/09	0	0.00	1	24.65	24.30	-1	2,435	-0.04%
2020/07/07	0.3	23.95	0	0.00	23.85	0.3	2,319	0.01%
2020/07/06	1	23.65	0	0.00	24.00	1	2,289	0.04%
2020/06/16	0.1	22.25	0	0.00	22.25	0.1	2,220	0.00%
2020/06/15	2	22.25	2	22.05	22.05	0	2,247	0.00%
2020/06/12	1	21.75	1	22.05	22.05	0	2,240	0.00%
2020/06/11	0	0.00	2	22.75	22.35	-2	2,232	-0.09%
2020/06/10	0	0.00	0	23.30	23.30	0	2,197	0.00%
2020/06/09	0	0.00	1	22.95	23.25	-1	2,215	-0.05%
2020/06/08	2	24.60	0	0.00	23.40	2	2,204	0.09%
2020/06/04	0	0.00	1	21.85	21.85	-1	1,983	-0.05%
2020/06/01	0	0.00	0	21.55	21.55	0	1,993	0.00%
2020/05/28	0	0.00	1	21.50	20.95	-1	1,969	-0.05%
2020/05/27	1	20.90	0	0.00	20.70	1	1,917	0.05%
2020/05/25	0	0.00	21	21.00	21.05	-21	1,830	-1.15%
2020/05/20	0	20.40	0	0.00	20.50	0	1,820	0.00%
2020/05/18	0.1	20.25	2	20.40	20.40	-1.9	1,827	-0.10%
2020/05/13	0	0.00	4	20.50	20.40	-4	1,831	-0.22%
2020/05/11	2	20.40	2	20.35	20.35	0	1,837	0.00%
2020/05/05	0	0.00	2	19.60	20.05	-2	1,956	-0.10%
2020/05/04	2	19.15	0	0.00	19.10	2	2,125	0.09%
2020/04/30	2	19.45	0	0.00	19.50	2	2,231	0.09%
2020/04/29	0.2	19.30	0	0.00	19.20	0.2	2,252	0.01%
2020/04/22	1	18.40	0	0.00	18.60	1	2,576	0.04%
2020/04/21	1	18.80	0	0.00	18.25	1	2,619	0.04%
2020/04/20	0	18.90	0	0.00	18.90	0	2,686	0.00%
2020/04/17	4	19.35	0	0.00	18.90	4	2,819	0.14%
2020/04/16	2	18.70	0	0.00	18.80	2	2,760	0.07%
2020/04/14	1	18.35	0	0.00	18.35	1	2,779	0.04%
2020/04/08	0.2	17.50	0	0.00	17.45	0.2	2,809	0.01%
2020/03/26	0	0.00	1	15.45	15.75	-1	2,832	-0.04%
2020/03/25	0	0.00	2	15.38	15.40	-2	2,816	-0.07%
2020/03/16	3.1	15.85	0	0.00	15.85	3.1	2,692	0.12%
2020/03/05	0	0.00	1	19.95	20.10	-1	2,498	-0.04%
2020/02/27	1	19.70	0	0.00	19.70	1	2,438	0.04%
2020/02/20	0	20.30	0	0.00	20.40	0	2,344	0.00%
2020/02/19	1.1	20.10	1	19.95	20.25	0.1	2,357	0.00%
2020/02/10	0	0.00	1	20.00	20.35	-1	2,267	-0.04%
2020/02/07	1	20.85	0	0.00	20.30	1	2,237	0.04%
2020/02/06	5	21.10	13	21.32	21.10	-8	2,171	-0.37%
2020/02/05	41	21.99	27	21.17	21.00	14	2,089	0.67%
2020/02/04	11	21.55	1	21.45	22.10	10	1,860	0.54%
2020/02/03	1	20.25	2	20.23	20.10	-1	1,745	-0.06%
2020/01/31	1	21.30	1	21.15	20.90	0	1,695	0.00%
2020/01/30	0	0.00	1	19.80	20.90	-1	1,642	-0.06%
2020/01/17	0	0.00	6	20.06	20.10	-6	1,450	-0.41%
2020/01/15	4	19.85	2	19.73	19.90	2	1,355	0.15%
2020/01/14	2	19.45	362	19.54	19.45	-360	1,300	-27.68%	大賣/鉅額交易
2020/01/13	362	18.88	0	0.00	19.00	362	1,223	29.58%	大買/鉅額交易
2020/01/10	1	18.00	0	0.00	18.00	1	1,122	0.09%
2020/01/07	0	0.00	2	18.35	18.20	-2	1,067	-0.19%
2020/01/03	0	0.00	1	17.95	18.00	-1	1,049	-0.10%
2019/12/24	0	0.00	6	17.78	17.85	-6	987	-0.61%
2019/12/19	1	17.25	0	0.00	17.25	1	958	0.10%
2019/12/18	1	17.25	0	0.00	17.25	1	953	0.10%
2019/12/09	2	17.40	0	0.00	17.45	2	1,215	0.16%
2019/11/27	2	17.53	0	0.00	17.45	2	1,195	0.17%
2019/11/13	0	0.00	1	17.60	17.55	-1	1,284	-0.08%
2019/11/11	4	17.48	0	0.00	17.45	4	1,274	0.31%
2019/10/23	1	16.95	0	0.00	16.85	1	1,359	0.07%
2019/10/18	1	17.35	0	0.00	17.10	1	1,388	0.07%
2019/10/02	2	17.25	0	0.00	17.25	2	1,455	0.14%
2019/09/18	5	18.15	0	0.00	17.90	5	1,341	0.37%
2019/09/17	9	17.86	7	17.79	18.15	2	1,283	0.16%
2019/09/11	2	16.60	0	0.00	16.45	2	1,177	0.17%
2019/09/04	0	0.00	1	16.55	16.60	-1	1,199	-0.08%
2019/08/02	1	17.60	0	0.00	17.75	1	1,341	0.07%
2019/07/15	2	17.45	0	0.00	17.40	2	1,220	0.16%
2019/07/12	1	17.35	0	0.00	17.35	1	1,212	0.08%
2019/07/09	0	0.00	1	17.20	17.00	-1	1,176	-0.09%
2019/05/22	1	16.85	1	16.25	16.25	0	1,206	0.00%
2019/05/21	0	0.00	1	16.60	16.65	-1	1,165	-0.09%
2019/05/20	0	0.00	1	16.50	16.65	-1	1,162	-0.09%
2019/05/15	1	15.90	6	16.10	16.60	-5	1,089	-0.46%
2019/05/03	5	15.85	0	0.00	15.85	5	1,118	0.45%
2019/04/30	1	15.65	3	15.50	15.65	-2	1,106	-0.18%
2019/04/25	1	15.55	0	0.00	15.55	1	1,093	0.09%
2019/04/23	1	15.60	0	0.00	15.60	1	1,057	0.09%
2019/04/22	1	15.50	0	0.00	15.70	1	1,051	0.10%
2019/03/28	0	0.00	2	15.15	15.25	-2	1,081	-0.18%
2019/03/26	0	0.00	5	15.00	15.10	-5	1,085	-0.46%
2019/03/21	0	0.00	5	14.75	14.75	-5	1,065	-0.47%
2019/02/25	0	0.00	5	14.25	14.15	-5	1,040	-0.48%
2019/02/21	5	14.15	0	0.00	14.15	5	1,023	0.49%
2019/02/19	0	0.00	45	13.95	14.05	-45	1,037	-4.34%
2019/02/11	45	14.20	0	0.00	14.25	45	989	4.55%
2019/01/25	2	13.40	0	0.00	13.40	2	941	0.21%
2018/12/12	0	13.30	1	13.25	13.20	-1	1,021	-0.10%
2018/12/06	0	0.00	3	12.60	12.50	-3	1,089	-0.28%
2018/12/04	3	13.10	0	0.00	13.00	3	1,094	0.27%
2018/11/14	0	0.00	1	12.65	12.85	-1	1,038	-0.10%
2018/10/25	1	11.65	0	0.00	11.65	1	1,140	0.09%
2018/10/04	0	0.00	2	14.80	14.75	-2	1,390	-0.14%
2018/10/02	1	15.15	0	0.00	15.00	1	1,398	0.07%
2018/09/27	0	0.00	19	15.25	15.10	-19	1,395	-1.36%
2018/09/26	15	15.22	27	15.08	15.10	-12	1,396	-0.86%
2018/09/25	0	0.00	9	14.90	14.85	-9	1,398	-0.64%
2018/09/21	0	0.00	1	14.60	14.45	-1	1,377	-0.07%
2018/09/20	0	0.00	10	14.50	14.50	-10	1,385	-0.72%
2018/09/19	0	0.00	10	14.75	14.75	-10	1,428	-0.70%
2018/09/17	0	0.00	10	14.40	14.50	-10	1,459	-0.69%
2018/08/31	0	0.00	10	14.15	14.15	-10	2,823	-0.35%
2018/08/23	0	0.00	7	14.12	14.15	-7	3,097	-0.23%
2018/08/16	0	0.00	1	13.10	13.25	-1	3,300	-0.03%
2018/08/15	2	13.40	0	0.00	13.25	2	3,314	0.06%
2018/08/14	3	13.90	0	0.00	14.10	3	3,319	0.09%
2018/08/08	6	15.10	10	15.10	15.20	-4	3,395	-0.12%
2018/08/07	12	15.05	0	0.00	14.95	12	3,574	0.34%
2018/08/06	0	0.00	2	15.65	15.55	-2	3,601	-0.06%
2018/08/03	6	15.35	0	0.00	15.35	6	3,723	0.16%
2018/08/02	6	15.30	0	0.00	15.25	6	3,818	0.16%
2018/08/01	24	15.74	0	0.00	15.60	24	4,007	0.60%
2018/07/30	6	15.75	0	0.00	15.65	6	4,069	0.15%
2018/07/27	8	15.30	0	0.00	15.45	8	4,079	0.20%
2018/07/26	6	15.25	0	0.00	15.25	6	4,152	0.14%
2018/07/24	7	15.00	0	0.00	15.00	7	4,329	0.16%
2018/07/13	0	0.00	13	15.08	15.10	-13	4,696	-0.28%
2018/07/12	2	14.65	0	0.00	14.65	2	4,729	0.04%
2018/07/10	12	14.65	0	0.00	14.65	12	4,951	0.24%
2018/07/02	6	15.80	0	0.00	15.65	6	7,237	0.08%
2018/06/27	0	0.00	18	16.22	16.00	-18	7,643	-0.24%
2018/06/26	12	15.45	0	0.00	15.80	12	7,791	0.15%
2018/06/25	6	16.15	0	0.00	16.00	6	7,764	0.08%
2018/06/22	8	16.71	0	0.00	16.60	8	7,797	0.10%
2018/06/21	1	17.15	0	0.00	17.20	1	7,764	0.01%
2018/06/20	6	17.05	0	0.00	17.10	6	7,758	0.08%
2018/06/19	0	0.00	18	18.08	17.60	-18	7,668	-0.23%
2018/06/15	13	17.23	6	17.45	17.15	7	7,488	0.09%
2018/06/14	31	17.97	26	17.85	17.45	5	7,444	0.07%
2018/06/13	1	17.80	0	0.00	17.80	1	6,981	0.01%
2018/06/08	15	16.00	10	16.05	16.05	5	6,670	0.07%
2018/06/04	6	15.95	0	0.00	15.90	6	6,479	0.09%
2018/05/31	0	0.00	20	15.90	15.80	-20	6,356	-0.31%
2018/05/30	20	16.00	0	0.00	16.25	20	6,285	0.32%
2018/05/23	1	15.10	1	15.40	15.20	0	6,070	0.00%
2018/05/18	15	16.16	20	15.83	15.85	-5	5,987	-0.08%
2018/05/17	6	16.22	0	0.00	16.15	6	5,950	0.10%
2018/05/16	0	0.00	1	16.35	16.30	-1	5,964	-0.02%
2018/05/15	1	17.10	13	16.83	16.50	-12	5,978	-0.20%
2018/05/11	0	0.00	6	16.35	16.35	-6	5,777	-0.10%
2018/05/10	10	15.88	0	0.00	15.70	10	5,632	0.18%
2018/05/07	8	14.65	8	14.95	15.05	0	5,313	0.00%
2018/05/04	10	15.20	0	0.00	14.60	10	5,280	0.19%
2018/04/27	0	0.00	7	16.54	16.65	-7	4,998	-0.14%
2018/04/26	7	16.61	0	0.00	16.25	7	4,934	0.14%
2018/04/25	0	0.00	1	17.30	17.90	-1	4,748	-0.02%
2018/04/24	1	16.50	0	0.00	16.30	1	4,692	0.02%
2018/04/19	1	17.85	2	17.70	17.35	-1	4,641	-0.02%
2018/04/17	1	17.00	1	17.00	17.05	0	4,689	0.00%
2018/04/16	1	17.45	1	16.75	17.55	0	4,615	0.00%
2018/04/13	2	15.75	1	16.60	16.00	1	4,468	0.02%
2018/04/10	2	19.18	9	19.33	17.55	-7	4,377	-0.16%
2018/04/09	0	0.00	4	18.30	18.30	-4	3,337	-0.12%
2018/04/03	5	16.27	0	0.00	16.65	5	3,038	0.16%
2018/03/31	3	13.35	3	13.45	13.80	0	2,368	0.00%
2018/03/29	1	12.55	1	12.60	12.50	0	2,110	0.00%
2018/03/26	0	0.00	1	11.55	11.55	-1	1,883	-0.05%
2018/03/23	1	11.45	0	0.00	11.55	1	1,936	0.05%
2018/01/15	0	0.00	0.8	12.45	12.40	-0.8	2,177	-0.03%
2018/01/12	0	0.00	13	12.26	12.35	-13	2,184	-0.60%
2018/01/11	0	0.00	3	12.75	12.25	-3	2,334	-0.13%
2018/01/10	0	0.00	5	12.30	12.35	-5	2,192	-0.23%
2018/01/05	10	12.50	0	0.00	12.30	10	2,172	0.46%