亞力 (1514)-華南永昌-潮州券商分點個股進出

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
107.5
漲跌
▼2.5
漲幅
-2.27%
成交量
6,788張
產業
上市電機機械類股▼1.49%
479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－華南永昌-潮州券商分點個股進出

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

華南永昌-潮州券商分點個股進出
華南永昌-潮州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
2024/05/23	3	108.34	9	108.67	107.50	-6	28,069	-0.02%
2024/05/22	3.2	109.86	9	110.39	110.00	-5.8	28,940	-0.02%
2024/05/21	6	112.00	4	113.00	112.00	2	29,278	0.01%
2024/05/20	13	116.77	1	115.00	115.50	12	29,806	0.04%
2024/05/17	1	116.00	2.1	116.29	118.00	-1.1	29,880	0.00%
2024/05/16	26.1	118.07	21	116.21	114.50	5.1	30,200	0.02%
2024/05/15	2.2	121.17	3.2	119.93	119.00	-1.1	30,380	0.00%
2024/05/14	4	121.75	2	121.00	120.50	2	30,550	0.01%
2024/05/13	5	124.09	2.1	123.98	122.50	3	30,492	0.01%
2024/05/10	10.2	127.80	19.1	129.50	128.50	-9	30,664	-0.03%
2024/05/09	10.1	135.34	5	133.80	134.00	5.1	30,651	0.02%
2024/05/08	20	135.55	25.4	137.02	138.00	-5.4	30,662	-0.02%
2024/05/07	18.2	134.92	2	134.75	133.00	16.2	30,393	0.05%
2024/05/06	5.9	132.48	12.1	133.49	132.50	-6.2	30,342	-0.02%
2024/05/03	29.5	141.29	10	136.95	135.00	19.5	30,190	0.06%
2024/05/02	2	149.00	5	149.90	150.00	-3	29,825	-0.01%
2024/04/30	1	145.00	0	0.00	146.00	1	30,041	0.00%
2024/04/29	1	151.00	5	155.60	150.50	-4	30,525	-0.01%
2024/04/26	0	0.00	9	157.83	156.50	-9	30,824	-0.03%
2024/04/25	2	155.50	2	159.50	157.50	0	31,015	0.00%
2024/04/24	8	159.75	6	158.75	161.00	2	31,133	0.01%
2024/04/23	9	152.22	4.1	154.37	155.00	5	31,268	0.02%
2024/04/22	4	156.61	25	157.54	151.50	-21	31,429	-0.07%
2024/04/19	4	171.87	2.1	167.38	165.00	1.9	32,066	0.01%
2024/04/18	10	172.80	6	174.50	175.00	4	32,299	0.01%
2024/04/17	11.2	176.03	14	175.86	181.50	-2.8	32,508	-0.01%
2024/04/16	14.1	164.12	11.3	165.47	167.50	2.8	32,805	0.01%
2024/04/15	98	175.20	77	175.33	175.00	21	32,993	0.06%
2024/04/12	52	160.10	57	162.25	168.00	-5	31,516	-0.02%
2024/04/11	75.1	148.31	66.1	148.70	153.00	9	30,044	0.03%
2024/04/10	55.1	134.70	55.3	135.26	140.50	-0.2	28,650	0.00%
2024/04/09	20.1	124.68	21.4	125.64	128.00	-1.3	27,254	0.00%
2024/04/08	5.1	112.09	14.8	114.14	116.50	-9.8	27,036	-0.04%
2024/04/02	0.5	108.00	7.3	108.36	108.50	-6.8	28,124	-0.02%
2024/04/01	2	110.25	3	110.67	109.00	-1	28,091	0.00%
2024/03/29	2	109.50	2	109.50	110.00	0	28,113	0.00%
2024/03/28	8.1	109.50	7	110.71	109.50	1.1	28,310	0.00%
2024/03/27	38	111.59	27.1	112.57	111.00	10.9	28,193	0.04%
2024/03/26	26	114.85	39.1	116.55	114.00	-13	27,843	-0.05%
2024/03/25	56.3	115.03	45.4	115.93	114.50	10.9	27,172	0.04%
2024/03/22	11.1	112.77	6.5	113.25	112.50	4.6	27,058	0.02%
2024/03/21	15	112.90	19.4	113.53	113.50	-4.4	27,000	-0.02%
2024/03/20	4.1	109.01	4	109.25	109.00	0.1	27,112	0.00%
2024/03/19	12	111.42	8	111.88	111.50	4	27,357	0.01%
2024/03/18	15	110.30	8	110.69	111.50	7	27,463	0.03%
2024/03/15	48	106.84	51	106.38	107.00	-3	27,651	-0.01%
2024/03/14	5.1	104.73	5	105.30	106.50	0.1	28,073	0.00%
2024/03/13	67.2	107.89	58	109.25	105.00	9.2	28,848	0.03%
2024/03/12	11.3	106.57	13	106.08	104.50	-1.7	29,062	-0.01%
2024/03/11	10.1	104.95	5	106.50	104.00	5.1	29,793	0.02%
2024/03/08	5.1	109.69	5	112.30	107.50	0.1	30,555	0.00%
2024/03/07	4	114.74	24	113.92	113.50	-20	30,655	-0.07%
2024/03/06	10.8	117.80	6	117.58	118.00	4.8	30,555	0.02%
2024/03/05	4.2	112.74	18.1	115.34	117.00	-13.9	30,628	-0.05%
2024/03/04	20.2	109.74	12.1	108.61	107.50	8.1	29,768	0.03%
2024/03/01	61.1	102.98	36	104.19	106.50	25.1	29,529	0.09%
2024/02/29	38	97.37	49.5	97.23	100.00	-11.5	29,253	-0.04%
2024/02/27	9.2	93.25	10	93.82	91.00	-0.9	28,951	0.00%
2024/02/26	15.4	94.59	13	95.80	94.40	2.4	28,301	0.01%
2024/02/23	11	89.74	9.6	89.86	89.50	1.4	26,964	0.01%
2024/02/22	15	85.93	5	87.52	85.80	10	26,010	0.04%
2024/02/21	4	87.30	29.1	86.61	87.00	-25.1	25,586	-0.10%
2024/02/20	4	84.05	8	84.08	83.30	-4	24,980	-0.02%
2024/02/19	12	86.96	3	87.23	84.80	9	24,808	0.04%
2024/02/16	3	84.17	12.9	84.16	84.50	-9.9	24,408	-0.04%
2024/02/15	4.8	77.46	1	80.00	82.20	3.8	24,112	0.02%
2024/02/05	0.6	81.43	1	80.90	81.30	-0.4	23,871	0.00%
2024/02/02	16.5	84.68	4	86.80	82.00	12.5	23,806	0.05%
2024/02/01	12	85.62	14.3	85.67	86.20	-2.3	23,591	-0.01%
2024/01/31	21	85.40	27	85.89	84.00	-6	23,461	-0.03%
2024/01/30	3.3	84.89	2	86.00	85.00	1.3	23,319	0.01%
2024/01/29	8	84.08	8	84.90	85.10	0	23,182	0.00%
2024/01/26	1	83.00	1	83.00	83.00	0	23,055	0.00%
2024/01/25	4	83.10	9	82.70	82.40	-5	22,956	-0.02%
2024/01/24	4	84.75	2	86.00	84.20	2	22,831	0.01%
2024/01/23	2	86.20	9.3	86.55	85.70	-7.3	22,617	-0.03%
2024/01/22	4.3	83.26	10.2	83.47	84.60	-5.9	22,100	-0.03%
2024/01/19	2.2	81.62	0	82.50	80.00	2.2	21,788	0.01%
2024/01/18	0	0.00	0.3	82.10	82.40	-0.3	21,630	0.00%
2024/01/17	0	0.00	6.2	82.34	81.80	-6.2	21,613	-0.03%
2024/01/16	5	80.60	2	80.80	82.00	3	21,512	0.01%
2024/01/15	33	84.02	26.4	83.63	82.60	6.7	21,351	0.03%
2024/01/12	19	81.94	17	82.63	81.00	2	20,678	0.01%
2024/01/11	23	81.61	21	79.81	80.50	2	20,368	0.01%
2024/01/10	66.4	81.55	66.5	81.57	81.70	-0.2	20,080	0.00%
2024/01/09	55	80.88	59	81.78	81.10	-4	19,698	-0.02%
2024/01/08	6	79.85	25.1	79.79	80.30	-19.1	19,331	-0.10%
2024/01/05	5.1	79.41	0	0.00	78.20	5.1	19,126	0.03%
2024/01/04	22	80.46	23	81.26	79.80	-1	18,977	-0.01%
2024/01/03	16	78.88	8.2	79.17	79.50	7.8	18,645	0.04%
2024/01/02	4.2	75.47	4	77.20	77.70	0.2	18,388	0.00%
2023/12/29	15	76.81	0	0.00	75.10	15	18,132	0.08%
2023/12/28	17	80.69	10.1	81.84	80.60	6.9	17,748	0.04%
2023/12/27	0	0.00	0	77.70	77.70	0	17,095	0.00%
2023/12/26	1	77.81	0	0.00	78.00	1	17,127	0.01%
2023/12/25	40	81.76	46	80.80	78.90	-6	17,030	-0.04%
2023/12/22	8	79.50	0	0.00	79.90	8	16,737	0.05%
2023/12/21	4.1	80.18	2	81.35	80.20	2.1	16,649	0.01%
2023/12/20	29	82.34	28	83.21	82.20	1	16,570	0.01%
2023/12/19	0	0.00	9.1	84.76	82.00	-9.1	16,475	-0.05%
2023/12/18	11	86.63	13	84.25	83.90	-2	16,238	-0.01%
2023/12/15	35	89.65	36	89.96	87.20	-1	15,951	-0.01%
2023/12/14	25	89.49	26	89.22	89.00	-1	15,522	-0.01%
2023/12/13	2.2	89.69	8	89.46	88.00	-5.8	15,065	-0.04%
2023/12/12	51	89.51	64	90.50	88.60	-13	14,634	-0.09%
2023/12/11	70	86.51	54.2	86.78	88.50	15.8	13,864	0.11%
2023/12/08	41.3	88.23	21.4	88.62	87.60	19.9	12,916	0.15%
2023/12/07	28.4	84.08	59.1	85.52	85.00	-30.7	11,575	-0.27%
2023/12/06	39.3	79.53	42	79.53	78.70	-2.7	10,420	-0.03%
2023/12/05	39	74.65	48.9	74.80	77.50	-9.9	9,017	-0.11%
2023/12/04	8	70.30	7	70.24	70.50	1	7,984	0.01%
2023/12/01	2.1	67.51	2	67.80	67.40	0.1	7,455	0.00%
2023/11/30	13	67.23	31.4	66.70	68.00	-18.4	7,184	-0.26%
2023/11/29	14.3	63.07	5	63.28	62.90	9.3	6,550	0.14%
2023/11/28	68.1	63.96	78.1	64.00	64.50	-10	6,398	-0.16%
2023/11/27	64	62.61	57.3	63.54	64.10	6.7	5,882	0.11%
2023/11/24	27	59.67	12.4	59.42	60.60	14.6	4,763	0.31%
2023/11/22	0.5	55.00	0	0.00	54.90	0.5	4,062	0.01%
2023/11/21	0	0.00	10	55.40	55.40	-10	4,066	-0.25%
2023/11/20	0	0.00	1	55.20	55.70	-1	4,095	-0.02%
2023/11/17	3	56.33	2.2	56.84	55.80	0.8	4,099	0.02%
2023/11/16	12	56.03	14	56.14	56.70	-2	4,096	-0.05%
2023/11/15	1	55.80	5	56.02	55.60	-4	4,065	-0.10%
2023/11/14	19	55.74	3	55.50	55.40	16	4,069	0.39%
2023/11/13	8	54.85	8.2	55.62	55.60	-0.2	4,080	0.00%
2023/11/10	4	55.48	4	55.73	55.40	0	4,071	0.00%
2023/11/09	10.2	54.98	8	55.39	55.10	2.2	4,022	0.05%
2023/11/08	1.2	53.72	1	55.30	53.40	0.2	3,898	0.01%
2023/11/07	1.8	54.30	0.5	54.25	54.50	1.3	3,883	0.03%
2023/10/31	0.4	51.39	1	52.30	50.80	-0.7	4,050	-0.02%
2023/10/27	0.1	52.70	0	0.00	53.00	0.1	4,188	0.00%
2023/10/26	4	52.70	6	54.03	53.00	-2	4,263	-0.05%
2023/10/25	2	54.05	0	0.00	53.70	2	4,268	0.05%
2023/10/23	1	50.70	0	0.00	50.70	1	4,260	0.02%
2023/10/20	1	47.80	0	0.00	48.40	1	4,385	0.02%
2023/10/19	1	49.00	0	0.00	49.00	1	4,542	0.02%
2023/10/18	1.1	49.71	0	0.00	49.80	1.1	4,883	0.02%
2023/10/13	5	54.20	0	0.00	54.40	5	6,309	0.08%
2023/10/12	2	54.95	0	0.00	54.80	2	7,056	0.03%
2023/10/11	13.1	56.86	12	57.88	55.70	1.1	7,266	0.02%
2023/10/06	5.1	57.04	2	58.00	56.80	3.1	7,319	0.04%
2023/10/05	14	57.33	16	57.76	57.40	-2	7,481	-0.03%
2023/10/04	11	56.76	11.1	56.55	57.10	-0.1	7,459	0.00%
2023/10/03	4	56.68	5	56.64	55.70	-1	7,425	-0.01%
2023/10/02	0	0.00	8.1	53.85	54.40	-8.1	7,264	-0.11%
2023/09/28	0	0.00	0	52.40	51.80	0	7,254	0.00%
2023/09/27	1	51.80	1	52.20	52.30	0	7,335	0.00%
2023/09/26	0	0.00	2	52.20	51.50	-2	7,585	-0.03%
2023/09/22	2	51.50	1	51.80	52.00	1	8,144	0.01%
2023/09/21	1	51.10	0	0.00	50.50	1	8,210	0.01%
2023/09/20	1	52.00	0	0.00	52.60	1	8,238	0.01%
2023/09/19	1	53.30	6	53.22	53.80	-5	8,529	-0.06%
2023/09/18	0	50.50	0	0.00	49.90	0	8,578	0.00%
2023/09/12	3	47.90	0	0.00	47.65	3	9,800	0.03%
2023/09/11	2	47.65	0	0.00	47.50	2	10,085	0.02%
2023/09/07	2	48.45	0.1	48.65	48.50	1.9	10,188	0.02%
2023/09/06	0	0.00	1	49.10	49.00	-1	10,305	-0.01%
2023/09/04	0	48.80	2	48.65	49.10	-2	10,602	-0.02%
2023/09/01	5	50.00	0	0.00	49.20	5	10,774	0.05%
2023/08/24	0	0.00	1	55.50	54.50	-1	12,829	-0.01%
2023/08/14	1	54.00	0	0.00	54.20	1	14,729	0.01%
2023/08/11	25	56.24	20	55.70	55.70	5	14,735	0.03%
2023/08/10	2	56.05	0	0.00	55.30	2	14,734	0.01%
2023/08/09	2	58.25	2	58.30	58.00	0	14,792	0.00%
2023/08/04	0.2	61.10	0	0.00	61.30	0.2	15,222	0.00%
2023/08/02	1	60.00	2	60.55	60.20	-1	15,459	-0.01%
2023/08/01	0	0.00	1	60.80	61.40	-1	15,799	-0.01%
2023/07/31	1	63.30	0	0.00	62.10	1	15,829	0.01%
2023/07/28	2	61.80	1.2	61.83	62.90	0.9	15,998	0.01%
2023/07/27	1	63.30	0	0.00	63.40	1	16,521	0.01%
2023/07/26	0	0.00	1	62.60	62.80	-1	16,998	-0.01%
2023/07/25	0	0.00	0	64.00	64.50	0	16,960	0.00%
2023/07/24	5.2	63.07	2	63.65	63.00	3.2	16,856	0.02%
2023/07/21	11	64.45	15	64.51	64.60	-4	16,744	-0.02%
2023/07/20	13	61.28	12	61.78	63.40	1	16,498	0.01%
2023/07/19	69.2	59.03	68.1	58.55	58.50	1.1	16,296	0.01%
2023/07/18	48.1	66.49	30	64.20	62.40	18.1	16,134	0.11%
2023/07/17	15	66.66	32	66.87	68.90	-17	15,418	-0.11%
2023/07/14	0	0.00	9	62.58	62.70	-9	14,862	-0.06%
2023/07/13	6	60.63	5.2	60.61	60.40	0.8	14,872	0.01%
2023/07/12	10	62.51	0	0.00	61.20	10	15,249	0.07%
2023/07/11	0.1	61.70	1	62.50	61.60	-0.9	15,771	-0.01%
2023/07/10	0	0.00	1	62.60	62.40	-1	16,466	-0.01%
2023/07/07	5	61.70	0	0.00	60.70	5	16,973	0.03%
2023/07/05	3	62.00	0	0.00	61.40	3	17,324	0.02%
2023/07/04	9	62.60	8	63.55	62.50	1	17,348	0.01%
2023/07/03	4.5	63.08	9	63.44	63.20	-4.5	17,082	-0.03%
2023/06/30	3	62.30	10	62.13	62.40	-7	16,784	-0.04%
2023/06/29	5	60.50	4	59.10	60.80	1	16,520	0.01%
2023/06/28	5	58.54	0.1	59.40	58.50	4.9	16,407	0.03%
2023/06/27	24	60.92	21	60.53	58.60	3	16,354	0.02%
2023/06/26	7.1	61.43	7	62.29	61.10	0.1	16,020	0.00%
2023/06/21	1	60.60	3	61.37	61.40	-2	15,779	-0.01%
2023/06/20	3	59.37	4	59.83	61.10	-1	15,535	-0.01%
2023/06/19	2	59.25	1	59.50	59.50	1	15,352	0.01%
2023/06/16	6.1	60.27	14	60.68	60.20	-8	15,297	-0.05%
2023/06/15	3	57.43	11.1	56.90	58.20	-8.1	14,851	-0.05%
2023/06/14	6	55.35	1	55.20	55.00	5	14,607	0.03%
2023/06/12	1.3	56.01	2	55.90	55.60	-0.7	14,697	0.00%
2023/06/09	1.3	56.83	7	56.51	57.10	-5.7	14,631	-0.04%
2023/06/08	14	57.81	5	57.60	57.60	9	14,581	0.06%
2023/06/07	3.1	57.44	3.1	57.80	58.20	0	14,476	0.00%
2023/06/06	10	58.29	12	58.83	57.30	-2	14,442	-0.01%
2023/06/05	27	59.89	10	60.47	59.70	17	14,455	0.12%
2023/06/02	5	56.40	15.2	58.00	58.40	-10.1	13,721	-0.07%
2023/06/01	11	52.78	5	52.90	53.10	6	13,461	0.04%
2023/05/31	3	51.93	7	52.54	52.50	-4	13,456	-0.03%
2023/05/30	6	51.00	3	52.07	51.10	3	13,338	0.02%
2023/05/29	0.1	51.80	0	0.00	51.60	0.1	13,364	0.00%
2023/05/26	2	50.15	3	50.30	50.30	-1	13,454	-0.01%
2023/05/25	1	52.50	3	51.83	51.20	-2	13,852	-0.01%
2023/05/24	2	51.65	5	51.72	52.10	-3	14,384	-0.02%
2023/05/23	10.1	52.68	4	52.38	52.40	6.1	14,468	0.04%
2023/05/22	8	52.45	33	53.03	53.10	-25	14,228	-0.18%
2023/05/19	15	49.92	11	49.89	49.85	4	13,688	0.03%
2023/05/18	28	50.29	32.2	50.44	50.80	-4.2	13,451	-0.03%
2023/05/17	0	0.00	2	48.38	48.30	-2	13,261	-0.02%
2023/05/16	10.2	47.21	11	47.75	47.75	-0.8	13,247	-0.01%
2023/05/15	12	47.25	0	0.00	46.85	12	13,196	0.09%
2023/05/12	8	48.91	2	51.30	48.35	6	13,092	0.05%
2023/05/11	8	48.91	2	51.30	47.80	6	12,933	0.05%
2023/05/10	5	50.16	7	50.54	50.30	-2	12,704	-0.02%
2023/05/09	18	49.97	2	50.45	49.65	16	12,547	0.13%
2023/05/08	5	50.84	25	51.24	51.40	-20	12,278	-0.16%
2023/05/05	4	48.64	9	49.16	49.30	-5	11,874	-0.04%
2023/05/04	18	48.51	38	48.85	48.95	-20	11,836	-0.17%
2023/05/03	69	49.68	15	48.60	48.60	54	11,657	0.46%
2023/05/02	7	50.17	18	50.39	53.40	-11	11,211	-0.10%
2023/04/28	1	48.05	2	48.60	48.60	-1	10,771	-0.01%
2023/04/27	3	47.40	3	47.70	47.75	0	10,783	0.00%
2023/04/26	4	47.25	5	48.05	47.80	-1	10,769	-0.01%
2023/04/25	9	47.70	1	47.40	48.15	8	10,729	0.07%
2023/04/24	1	48.70	8	48.73	49.10	-7	10,656	-0.07%
2023/04/21	5	48.40	6	50.27	48.10	-1	10,559	-0.01%
2023/04/20	18	50.55	11	51.27	50.00	7	10,505	0.07%
2023/04/19	4	51.60	2	51.80	51.10	2	10,450	0.02%
2023/04/18	6	51.45	13.1	51.23	50.50	-7.1	10,268	-0.07%
2023/04/17	22	52.29	16	52.94	51.50	6	10,079	0.06%
2023/04/14	28	50.77	15	50.68	50.70	13	9,822	0.13%
2023/04/13	15.1	48.74	26	49.72	50.80	-10.9	9,202	-0.12%
2023/04/12	21	44.41	32	45.25	46.20	-11	8,361	-0.13%
2023/04/11	5	42.23	17	41.89	42.00	-12	7,681	-0.16%
2023/04/10	10	40.14	13	40.67	40.20	-3	7,238	-0.04%
2023/04/07	7	39.73	8	39.31	39.85	-1	7,029	-0.01%
2023/04/06	1	37.90	0	0.00	38.35	1	6,896	0.01%
2023/03/31	3	38.13	0	0.00	38.05	3	6,876	0.04%
2023/03/30	1	38.30	6	38.30	38.55	-5	6,863	-0.07%
2023/03/29	3	38.28	0	0.00	38.20	3	6,863	0.04%
2023/03/28	2	38.30	1	38.30	38.30	1	6,886	0.01%
2023/03/27	1	39.50	2	39.08	39.05	-1	6,861	-0.01%
2023/03/23	1	39.20	0	0.00	39.25	1	6,839	0.01%
2023/03/22	5	39.80	0	0.00	39.55	5	6,811	0.07%
2023/03/21	3	40.53	3.1	40.76	40.50	-0.1	6,748	0.00%
2023/03/20	0	0.00	2	39.00	39.80	-2	6,618	-0.03%
2023/03/16	2	37.23	2.1	37.73	37.50	0	6,480	0.00%
2023/03/15	1	39.54	15	39.42	38.85	-14	6,417	-0.22%
2023/03/14	2	39.75	9	39.80	39.55	-7	6,507	-0.11%
2023/03/13	25	39.61	2	39.33	39.70	23	6,513	0.35%
2023/03/10	7	40.46	1	40.00	40.15	6	6,631	0.09%
2023/03/09	15	41.47	23	41.72	41.50	-8	6,548	-0.12%
2023/03/08	19	42.41	5	42.32	42.40	14	6,366	0.22%
2023/03/07	4	41.35	16	40.81	41.30	-12	5,982	-0.20%
2023/03/06	0	0.00	6	40.10	39.95	-6	5,738	-0.10%
2023/03/03	10	38.72	4	39.63	39.15	6	5,732	0.10%
2023/03/02	0	0.00	1	37.35	37.70	-1	5,603	-0.02%
2023/03/01	1	37.65	0	0.00	37.50	1	5,553	0.02%
2023/02/24	25	39.30	17	39.09	38.40	8	5,561	0.14%
2023/02/23	13	41.04	12	41.46	40.15	1	5,385	0.02%
2023/02/22	15	39.73	25.1	39.12	40.55	-10.1	4,864	-0.21%
2023/02/21	2	36.43	4	36.23	37.10	-2	4,204	-0.05%
2023/02/20	2	35.23	3	35.40	35.50	-1	3,994	-0.03%
2023/02/17	0	0.00	13	34.58	34.65	-13	3,871	-0.34%
2023/02/15	10	34.22	23	34.17	33.60	-13	3,749	-0.35%
2023/02/14	0	0.00	9	33.45	33.70	-9	3,597	-0.25%
2023/02/13	0	0.00	1	32.90	33.10	-1	3,601	-0.03%
2023/02/08	2	32.65	2	32.60	32.55	0	3,584	0.00%
2023/02/06	0	0.00	3	32.90	33.00	-3	3,537	-0.08%
2023/02/02	10	33.33	10	33.25	33.10	0	3,513	0.00%
2023/02/01	8	33.52	9	33.55	33.65	-1	3,441	-0.03%
2023/01/31	10	34.28	3	34.17	34.15	7	3,366	0.21%
2023/01/30	1	33.65	2	33.50	33.30	-1	3,236	-0.03%
2023/01/17	2	32.80	12.6	32.73	32.90	-10.6	3,140	-0.34%
2023/01/16	0	0.00	3.3	32.27	32.25	-3.3	3,051	-0.11%
2023/01/13	0	0.00	2	32.60	31.55	-2	3,000	-0.07%
2023/01/12	0	0.00	2	32.35	32.25	-2	2,975	-0.07%
2023/01/11	24	32.13	1	32.00	32.00	23	2,933	0.78%
2023/01/10	0	0.00	8	32.19	31.75	-8	2,884	-0.28%
2023/01/09	1	31.90	5	31.92	32.00	-4	2,783	-0.14%
2023/01/06	1	30.70	0	0.00	31.15	1	2,730	0.04%
2023/01/04	4	31.40	4	31.48	31.30	0	2,680	0.00%
2023/01/03	0	0.00	6	29.63	30.50	-6	2,438	-0.25%
2022/12/29	0	0.00	1	29.25	29.45	-1	2,312	-0.04%
2022/12/28	2	29.20	0	0.00	29.20	2	2,307	0.09%
2022/12/27	5	30.03	0	0.00	29.80	5	2,305	0.22%
2022/12/26	1	29.70	0	0.00	30.05	1	2,309	0.04%
2022/12/21	1	29.60	5	29.30	29.45	-4	2,369	-0.17%
2022/12/20	0	0.00	1	29.80	28.60	-1	2,368	-0.04%
2022/12/16	1	30.05	0	0.00	30.05	1	2,395	0.04%
2022/12/14	0	0.00	2	30.40	30.40	-2	2,403	-0.08%
2022/12/13	0	0.00	1	30.50	30.15	-1	2,438	-0.04%
2022/12/12	0	0.00	1	30.35	30.50	-1	2,523	-0.04%
2022/12/09	3	30.20	3	30.27	30.30	0	2,561	0.00%
2022/12/08	0	0.00	11	30.30	30.40	-11	2,564	-0.43%
2022/12/07	5	30.53	1	30.10	30.00	4	2,584	0.15%
2022/12/06	12	31.58	7	31.95	30.85	5	2,537	0.20%
2022/12/05	6	31.31	1	31.40	30.75	5	2,373	0.21%
2022/12/02	6	31.27	2	31.75	31.35	4	2,331	0.17%
2022/11/28	0	0.00	1	28.50	28.75	-1	2,170	-0.05%
2022/11/25	3	29.22	0	0.00	29.00	3	2,196	0.14%
2022/11/24	6	28.30	17	28.25	28.30	-11	2,118	-0.52%
2022/11/23	2	27.48	1	27.65	27.65	1	2,165	0.05%
2022/11/22	2	28.03	1	28.45	27.85	1	2,200	0.05%
2022/11/21	0	0.00	2	27.98	27.85	-2	2,153	-0.09%
2022/11/15	1	27.15	0	0.00	27.25	1	2,441	0.04%
2022/11/14	1	27.05	0	0.00	27.00	1	2,478	0.04%
2022/11/11	6	26.90	1	26.90	26.90	5	2,505	0.20%
2022/11/09	1	26.70	1	26.80	26.90	0	2,550	0.00%
2022/11/08	1	26.95	0	0.00	26.60	1	2,548	0.04%
2022/11/07	0	0.00	6	25.95	26.10	-6	2,529	-0.24%
2022/11/01	6	25.70	2	25.55	25.55	4	2,865	0.14%
2022/10/28	1	24.80	0	0.00	24.55	1	2,976	0.03%
2022/10/27	2	25.00	0	0.00	25.15	2	3,026	0.07%
2022/10/24	4	25.45	0.1	25.60	25.45	3.9	3,395	0.11%
2022/10/21	0	25.45	0	0.00	25.00	0	3,524	0.00%
2022/10/19	0	0.00	6	26.20	26.10	-6	3,684	-0.16%
2022/10/18	0	26.50	1	26.10	26.30	-1	3,831	-0.03%
2022/10/13	6	26.55	8	25.43	25.45	-2	4,508	-0.04%
2022/10/07	2	27.70	2	28.13	27.55	0	5,235	0.00%
2022/10/06	1	28.00	6	28.00	28.00	-5	5,372	-0.09%
2022/10/05	2	28.20	0.2	28.50	28.20	1.9	5,590	0.03%
2022/10/04	0.3	28.04	0	0.00	28.05	0.3	5,694	0.00%
2022/09/30	2	26.85	2	27.40	27.85	0	5,864	0.00%
2022/09/29	6	28.10	3	28.17	28.10	3	5,904	0.05%
2022/09/28	4	28.16	0	0.00	27.55	4	5,916	0.07%
2022/09/27	1	28.00	1	28.45	28.75	0	5,913	0.00%
2022/09/26	1	28.10	1	28.45	28.45	0	5,936	0.00%
2022/09/23	9	30.60	0	0.00	29.85	9	5,970	0.15%
2022/09/22	0	0.00	5	30.25	30.70	-5	6,012	-0.08%
2022/09/20	5	31.15	2	30.88	31.15	3	6,247	0.05%
2022/09/19	13.7	31.27	0	0.00	30.75	13.7	6,250	0.22%
2022/09/15	1	31.35	0	0.00	31.30	1	6,185	0.02%
2022/09/14	6	31.08	0	0.00	31.20	6	6,174	0.10%
2022/09/12	2	31.20	0	0.00	31.20	2	6,149	0.03%
2022/09/07	0	0.00	8.1	30.45	30.40	-8.1	6,134	-0.13%
2022/09/06	10	31.33	4	31.90	31.15	6	6,160	0.10%
2022/09/02	6	32.57	0	0.00	32.50	6	6,188	0.10%
2022/09/01	3	33.03	0	0.00	32.85	3	6,266	0.05%
2022/08/31	8	33.99	0	0.00	33.90	8	6,308	0.13%
2022/08/30	2	34.28	1	35.10	34.40	1	6,565	0.02%
2022/08/29	2	33.63	0	0.00	33.40	2	6,701	0.03%
2022/08/26	1	36.30	6	36.44	36.20	-5	6,839	-0.07%
2022/08/25	2	36.25	0	0.00	36.15	2	6,928	0.03%
2022/08/24	1	36.30	4	36.61	36.60	-3	6,885	-0.04%
2022/08/23	0	0.00	7	35.51	35.70	-7	6,833	-0.10%
2022/08/22	4	35.14	1	35.25	35.20	3	6,752	0.04%
2022/08/19	5	34.22	0	0.00	34.35	5	6,700	0.07%
2022/08/18	3	34.00	8	34.13	34.00	-5	6,674	-0.07%
2022/08/17	1	33.40	3	33.23	33.45	-2	6,665	-0.03%
2022/08/15	4.5	32.14	0.1	32.30	32.45	4.4	6,601	0.07%
2022/08/11	2	32.00	0	0.00	32.00	2	6,518	0.03%
2022/08/10	0	0.00	0.4	32.10	32.10	-0.4	6,506	-0.01%
2022/08/09	10	31.92	3	31.98	31.55	7	6,444	0.11%
2022/08/08	2	34.65	2	35.08	34.95	0	6,260	0.00%
2022/08/05	4	34.15	0	0.00	34.65	4	6,193	0.06%
2022/08/04	1	33.60	1	32.65	33.60	0	6,156	0.00%
2022/08/02	1	33.75	4	33.65	34.20	-3	6,036	-0.05%
2022/07/28	9	33.15	1	33.00	33.00	8	5,672	0.14%
2022/07/27	1	32.15	1	32.30	32.40	0	5,532	0.00%
2022/07/26	0	0.00	1	32.25	32.20	-1	5,506	-0.02%
2022/07/25	2	32.33	7	32.05	32.25	-5	5,393	-0.09%
2022/07/22	4.5	32.50	0	0.00	32.15	4.5	5,264	0.09%
2022/07/21	18	34.66	17	34.42	34.20	1	5,104	0.02%
2022/07/20	3	37.37	8	37.53	38.00	-5	4,971	-0.10%
2022/07/19	12	37.09	9	37.11	37.80	3	4,813	0.06%
2022/07/18	4	34.85	6	35.95	36.60	-2	4,423	-0.05%
2022/07/15	3	32.60	5	32.78	33.30	-2	4,231	-0.05%
2022/07/13	3	32.20	5	32.08	32.20	-2	4,034	-0.05%
2022/07/12	0	0.00	10	30.40	30.45	-10	3,838	-0.26%
2022/07/11	3	31.23	2.3	31.08	31.30	0.7	3,851	0.02%
2022/07/08	0	0.00	2	30.50	30.35	-2	3,822	-0.05%
2022/07/07	10	29.10	3	29.47	29.75	7	3,746	0.19%
2022/07/05	2	29.60	4	29.43	29.35	-2	3,717	-0.05%
2022/07/01	0	0.00	11	29.40	29.10	-11	3,703	-0.30%
2022/06/30	1	30.45	2	29.85	29.90	-1	3,663	-0.03%
2022/06/29	1	29.75	1	29.90	30.15	0	3,612	0.00%
2022/06/28	4	29.31	5	29.41	29.35	-1	3,558	-0.03%
2022/06/27	1	28.50	3	28.68	28.80	-2	3,495	-0.06%
2022/06/24	1	28.00	0	0.00	28.65	1	3,503	0.03%
2022/06/23	2	27.10	0	0.00	27.45	2	3,504	0.06%
2022/06/22	3	26.67	0	0.00	26.60	3	3,610	0.08%
2022/06/17	0	0.00	1	26.90	27.10	-1	4,139	-0.02%
2022/06/13	1	27.60	0	0.00	27.30	1	4,590	0.02%
2022/06/10	4.2	28.83	3	28.60	28.30	1.2	4,754	0.03%
2022/06/09	5.2	28.71	12.1	28.75	28.65	-6.9	4,895	-0.14%
2022/06/08	4	29.39	6	30.63	29.00	-2	4,819	-0.04%
2022/06/07	4.8	31.19	0	0.00	31.95	4.8	4,542	0.10%
2022/06/06	0.8	30.33	3	30.48	30.20	-2.2	4,348	-0.05%
2022/06/02	3	29.90	5	29.30	29.10	-2	4,153	-0.05%
2022/06/01	0	0.00	1	29.50	29.60	-1	4,009	-0.02%
2022/05/31	0	0.00	2	28.90	29.05	-2	3,956	-0.05%
2022/05/30	1	29.00	0	0.00	28.85	1	3,967	0.03%
2022/05/27	1	28.45	1	28.45	28.65	0	3,932	0.00%
2022/05/26	1	28.60	3.6	28.51	28.65	-2.6	3,905	-0.07%
2022/05/25	2	28.23	0	0.00	28.30	2	3,877	0.05%
2022/05/23	0	0.00	2	27.70	27.80	-2	3,838	-0.05%
2022/05/20	1	27.30	0	0.00	27.25	1	3,814	0.03%
2022/05/19	0	0.00	3	27.05	27.30	-3	3,803	-0.08%
2022/05/18	1	27.20	1	26.85	27.25	0	3,792	0.00%
2022/05/16	1	26.20	0	0.00	26.25	1	3,754	0.03%
2022/05/12	1.1	25.38	0	0.00	25.10	1.1	3,729	0.03%
2022/05/11	2	26.35	0	0.00	26.10	2	3,702	0.05%
2022/05/10	0	0.00	1	25.75	26.40	-1	3,692	-0.03%
2022/05/09	0.2	25.80	0	0.00	25.85	0.2	3,671	0.01%
2022/05/05	1	27.00	0	0.00	26.95	1	3,620	0.03%
2022/05/03	3	26.50	0	0.00	26.65	3	3,610	0.08%
2022/04/29	2	27.53	2	27.30	27.20	0	3,581	0.00%
2022/04/27	0	0.00	1	27.30	27.40	-1	3,551	-0.03%
2022/04/26	8.3	28.37	1	28.15	28.00	7.3	3,510	0.21%
2022/04/22	0	0.00	1	28.70	28.90	-1	3,272	-0.03%
2022/04/20	0	0.00	0	28.40	28.05	0	3,142	0.00%
2022/04/19	0	0.00	5	27.60	28.30	-5	3,121	-0.16%
2022/04/15	3	28.63	0	0.00	28.50	3	3,061	0.10%
2022/04/12	1	27.85	0	0.00	27.65	1	2,847	0.04%
2022/04/08	1	26.85	1	27.85	27.85	0	2,793	0.00%
2022/04/01	0	0.00	1	27.80	27.80	-1	2,697	-0.04%
2022/03/31	1	27.85	1	28.90	27.80	0	2,678	0.00%
2022/03/30	1	28.10	4	28.15	28.10	-3	2,580	-0.12%
2022/03/29	0	0.00	9	28.67	28.55	-9	2,525	-0.36%
2022/03/28	0	0.00	2	28.70	28.90	-2	2,476	-0.08%
2022/03/25	2	28.75	7	28.80	28.95	-5	2,418	-0.21%
2022/03/24	17	29.56	19	29.52	29.10	-2	2,314	-0.09%
2022/03/23	0	0.00	1	27.45	27.55	-1	1,846	-0.05%
2022/03/21	6	28.04	5	27.55	27.60	1	1,735	0.06%
2022/03/17	1	27.35	3	27.15	26.85	-2	1,545	-0.13%
2022/03/16	6	28.13	43	27.71	27.50	-37	1,442	-2.56%
2022/03/15	1	27.40	0	0.00	27.30	1	1,192	0.08%
2022/03/14	12	26.40	4	27.24	27.75	8	995	0.80%
2022/03/10	2	25.30	2.1	25.40	25.35	-0.1	720	-0.01%
2022/03/09	0	0.00	2	24.60	25.05	-2	683	-0.29%
2022/03/07	3	24.37	0	0.00	24.25	3	647	0.46%
2022/03/03	1	24.50	0	0.00	24.50	1	618	0.16%
2022/02/25	2	23.63	0	0.00	23.60	2	562	0.36%
2022/02/24	1	23.65	0	0.00	23.60	1	556	0.18%
2022/01/25	3	23.40	0	0.00	23.25	3	563	0.53%
2022/01/21	5	23.80	0	0.00	23.70	5	564	0.89%
2022/01/18	5	24.18	0	0.00	24.05	5	549	0.91%
2022/01/17	2	24.10	0	0.00	24.30	2	546	0.37%
2022/01/13	1	24.55	0	0.00	24.40	1	543	0.18%
2022/01/07	1	24.95	0	0.00	24.90	1	526	0.19%
2022/01/05	0	0.00	5	25.40	25.50	-5	523	-0.96%
2021/12/29	2	25.88	5	25.81	26.00	-3	499	-0.60%
2021/12/28	0	0.00	1	25.65	25.65	-1	490	-0.20%
2021/12/20	6	25.30	5	25.10	25.10	1	456	0.22%
2021/12/14	0	0.00	5	24.85	24.70	-5	417	-1.20%
2021/12/13	0.9	25.05	0	0.00	25.00	0.9	409	0.21%
2021/12/10	2	24.55	0	0.00	24.75	2	397	0.50%
2021/12/08	1	24.05	0	0.00	24.25	1	372	0.27%
2021/12/07	3	23.57	0	0.00	23.55	3	354	0.85%
2021/11/12	0	0.00	1	24.05	24.05	-1	441	-0.23%
2021/11/11	1	24.15	0	0.00	24.10	1	451	0.22%
2021/11/04	2	23.85	0	0.00	23.80	2	494	0.40%
2021/11/03	3	23.63	0	0.00	23.65	3	505	0.59%
2021/11/02	0	0.00	10	23.70	23.55	-10	523	-1.91%
2021/10/26	1	23.30	0	0.00	23.25	1	593	0.17%
2021/10/22	0	0.00	2	23.55	23.25	-2	615	-0.32%
2021/10/13	0	0.00	0.5	22.55	22.45	-0.5	751	-0.07%
2021/10/12	1	22.65	0	0.00	22.65	1	761	0.13%
2021/10/08	0	0.00	1	23.20	23.00	-1	766	-0.13%
2021/10/04	1	23.05	0	0.00	23.05	1	838	0.12%
2021/10/01	0.2	24.10	1	23.75	23.75	-0.8	837	-0.10%
2021/09/30	0.1	23.78	3	23.82	24.05	-2.9	836	-0.35%
2021/09/24	5	23.05	1	23.20	23.05	4	866	0.46%
2021/09/23	1	23.05	0	0.00	23.05	1	875	0.11%
2021/09/22	8	23.07	0	0.00	22.95	8	882	0.91%
2021/09/15	1	23.80	0	0.00	23.85	1	896	0.11%
2021/09/14	0.2	23.75	0	0.00	23.80	0.2	898	0.02%
2021/09/13	0.1	23.68	0	0.00	23.75	0.1	906	0.01%
2021/09/08	0	0.00	3	23.45	23.45	-3	930	-0.32%
2021/09/03	0.9	24.35	44	24.15	24.30	-43.2	1,087	-3.97%
2021/08/31	1	24.15	8	24.19	24.35	-7	1,105	-0.63%
2021/08/30	0.6	24.60	0	0.00	24.30	0.6	1,108	0.05%
2021/08/27	0	0.00	3	26.40	26.30	-3	1,103	-0.27%
2021/08/26	40	26.20	2	25.70	26.20	38	1,092	3.48%
2021/08/19	4	24.43	1	24.30	24.20	3	1,100	0.27%
2021/08/18	2	24.73	0	0.00	24.75	2	1,099	0.18%
2021/08/17	2	24.90	0	0.00	24.30	2	1,105	0.18%
2021/08/16	0.1	25.05	4	25.30	24.95	-3.9	1,105	-0.35%
2021/08/13	0	0.00	1	25.70	25.30	-1	1,107	-0.09%
2021/08/04	0	0.00	2	27.05	27.00	-2	1,368	-0.15%
2021/08/03	0	0.00	8	26.96	26.95	-8	1,382	-0.58%
2021/07/30	0	0.00	1	26.75	26.55	-1	1,477	-0.07%
2021/07/27	1	26.50	0	0.00	26.55	1	1,527	0.07%
2021/07/26	2	26.98	0	0.00	26.85	2	1,540	0.13%
2021/07/23	1	26.40	0	0.00	26.50	1	1,561	0.06%
2021/07/22	0	0.00	2	26.15	26.00	-2	1,583	-0.13%
2021/07/21	4	25.86	3	26.23	25.85	1	1,597	0.06%
2021/07/20	0	0.00	6	26.50	26.55	-6	1,601	-0.37%
2021/07/16	0	0.00	2	26.60	26.50	-2	1,583	-0.13%
2021/07/14	1	25.45	0	0.00	25.80	1	1,723	0.06%
2021/07/13	0	0.00	7	26.66	25.65	-7	1,757	-0.40%
2021/07/09	0	0.00	12	25.50	25.50	-12	1,912	-0.63%
2021/07/06	0	0.00	4	25.85	25.85	-4	2,155	-0.19%
2021/07/05	1	25.65	1	25.60	25.65	0	2,162	0.00%
2021/07/02	3	25.33	0	0.00	25.45	3	2,168	0.14%
2021/07/01	8	25.15	0	0.00	25.30	8	2,178	0.37%
2021/06/30	1	25.35	0	0.00	25.20	1	2,168	0.05%
2021/06/29	5	25.17	0	0.00	25.15	5	2,179	0.23%
2021/06/28	2	25.10	3	25.10	25.20	-1	2,183	-0.05%
2021/06/23	0	0.00	1	25.10	25.15	-1	2,224	-0.04%
2021/06/22	0	0.00	2	24.90	24.85	-2	2,225	-0.09%
2021/06/18	0	0.00	10.5	25.24	25.05	-10.5	2,226	-0.47%
2021/06/16	0	0.00	3	25.38	25.15	-3	2,228	-0.13%
2021/06/15	0	0.00	2	25.30	25.35	-2	2,222	-0.09%
2021/06/10	6	24.22	2	24.23	25.10	4	2,075	0.19%
2021/06/09	0	0.00	1	23.90	23.90	-1	2,059	-0.05%
2021/06/07	2	24.15	0	0.00	24.10	2	2,068	0.10%
2021/06/04	4	24.53	0	0.00	24.20	4	2,066	0.19%
2021/06/03	0	0.00	2	24.40	24.50	-2	2,065	-0.10%
2021/05/24	0	0.00	2	23.40	23.30	-2	2,176	-0.09%
2021/05/19	1	22.50	0	0.00	22.50	1	2,080	0.05%
2021/05/18	0	0.00	97	21.50	22.50	-97	2,067	-4.69%
2021/05/17	137	21.14	39	21.75	20.50	98	2,050	4.78%	大買/
2021/05/14	2	22.73	83	24.01	22.70	-81	2,017	-4.01%
2021/05/13	4	22.73	0	0.00	22.25	4	1,920	0.21%
2021/05/12	84	22.84	0	0.00	23.35	84	1,904	4.41%
2021/05/11	0	0.00	82	25.08	24.80	-82	1,865	-4.40%
2021/05/10	65	26.05	0	0.00	25.95	65	1,844	3.52%
2021/05/07	20	26.38	0	0.00	26.30	20	1,852	1.08%
2021/05/06	1	25.90	0	0.00	26.10	1	1,757	0.06%
2021/05/04	3	24.95	0	0.00	24.90	3	1,721	0.17%
2021/05/03	0	0.00	1	26.50	26.00	-1	1,693	-0.06%
2021/04/29	4	27.11	0	0.00	26.80	4	1,685	0.24%
2021/04/27	2	26.73	0	0.00	26.90	2	1,664	0.12%
2021/04/26	1	26.70	61	26.75	26.75	-60	1,646	-3.64%
2021/04/23	0	0.00	1	26.70	26.70	-1	1,647	-0.06%
2021/04/22	73	26.65	0	0.00	26.60	73	1,649	4.43%
2021/04/21	5	27.26	0	0.00	27.20	5	1,615	0.31%
2021/04/20	17	28.24	1	28.40	27.65	16	1,591	1.01%
2021/04/19	0	0.00	4	27.00	27.55	-4	1,535	-0.26%
2021/04/16	1	26.90	3.1	27.03	27.05	-2.1	1,522	-0.14%
2021/04/15	10	27.65	6	27.41	27.50	4	1,565	0.26%
2021/04/14	4	25.50	0	0.00	25.70	4	1,402	0.29%
2021/04/13	1	26.70	9	26.53	26.15	-8	1,402	-0.57%
2021/04/12	0	0.00	21	27.08	27.10	-21	1,367	-1.54%
2021/04/09	0	0.00	3	26.50	26.50	-3	1,189	-0.25%
2021/04/08	1	26.50	1	26.50	26.55	0	1,177	0.00%
2021/04/01	20	25.95	0	0.00	25.95	20	1,161	1.72%
2021/03/30	0	0.00	2	26.05	26.05	-2	1,148	-0.17%
2021/03/29	0	0.00	23	26.12	26.10	-23	1,160	-1.98%
2021/03/25	0	0.00	1	25.70	25.80	-1	1,143	-0.09%
2021/03/23	0	0.00	1	25.60	25.50	-1	1,148	-0.09%
2021/03/22	0	0.00	5	25.50	25.50	-5	1,150	-0.43%
2021/03/18	6	25.40	0	0.00	25.40	6	1,175	0.51%
2021/03/11	8	25.04	0	0.00	24.95	8	1,322	0.61%
2021/03/08	0	0.00	2	24.80	24.55	-2	1,394	-0.14%
2021/03/05	1	24.80	15	25.00	25.05	-14	1,405	-1.00%
2021/03/04	26	25.32	10	25.43	25.45	16	1,407	1.14%
2021/03/03	2	24.40	7	24.28	24.75	-5	1,354	-0.37%
2021/03/02	3	24.30	0	0.00	24.20	3	1,349	0.22%
2021/02/26	0	0.00	2	24.65	24.40	-2	1,384	-0.14%
2021/02/25	1	24.35	0	0.00	24.40	1	1,388	0.07%
2021/02/22	1	24.50	0	0.00	24.50	1	1,403	0.07%
2021/02/17	3	24.25	0	0.00	24.25	3	1,427	0.21%
2021/02/04	4	23.90	0	0.00	23.80	4	1,485	0.27%
2021/01/28	0.5	23.85	0	0.00	23.80	0.5	1,666	0.03%
2021/01/26	2	24.65	0	0.00	24.15	2	1,692	0.12%
2021/01/21	2.4	23.98	0	0.00	24.10	2.4	1,798	0.13%
2021/01/18	1	24.95	0	0.00	25.30	1	1,899	0.05%
2021/01/08	4	26.08	0	0.00	26.40	4	1,904	0.21%
2021/01/07	4	25.58	0	0.00	25.70	4	2,022	0.20%
2021/01/06	2	25.45	0	0.00	25.00	2	2,157	0.09%
2020/12/31	0	0.00	4	25.88	26.10	-4	2,244	-0.18%
2020/12/30	1	25.90	0	0.00	25.95	1	2,266	0.04%
2020/12/29	0	0.00	1	26.20	25.95	-1	2,295	-0.04%
2020/12/28	0	0.00	6	26.00	25.85	-6	2,298	-0.26%
2020/12/23	1	25.45	0	0.00	26.10	1	2,334	0.04%
2020/12/22	3	25.78	0	0.00	25.75	3	2,357	0.13%
2020/12/21	2	26.15	0	0.00	26.15	2	2,379	0.08%
2020/12/18	1	26.10	0	0.00	26.10	1	2,393	0.04%
2020/12/17	3	26.03	0	0.00	26.10	3	2,413	0.12%
2020/12/16	1	26.30	0	0.00	26.25	1	2,418	0.04%
2020/12/15	6	26.16	0	0.00	26.05	6	2,444	0.25%
2020/12/10	2	27.35	0	0.00	27.40	2	2,441	0.08%
2020/12/09	1	28.45	0	0.00	27.90	1	2,498	0.04%
2020/12/04	0	0.00	1	27.80	27.60	-1	2,656	-0.04%
2020/12/02	0	0.00	51	27.65	27.30	-51	2,844	-1.79%
2020/12/01	42	27.20	0	0.00	27.25	42	2,885	1.46%
2020/11/27	3	27.45	0	0.00	27.50	3	2,938	0.10%
2020/11/26	0	0.00	0	27.20	27.25	0	2,965	0.00%
2020/11/25	0	0.00	3	27.40	27.15	-3	3,062	-0.10%
2020/11/23	1	26.95	0	0.00	27.20	1	3,267	0.03%
2020/11/20	9	26.85	1	26.85	26.95	8	3,378	0.24%
2020/11/19	1	27.30	0	0.00	27.15	1	3,452	0.03%
2020/11/16	2	26.70	0	0.00	26.60	2	3,740	0.05%
2020/11/13	2	26.95	0	0.00	26.90	2	3,801	0.05%
2020/11/12	2	27.18	3	27.02	26.90	-1	3,939	-0.03%
2020/11/11	0	0.00	0	27.90	27.60	0	4,057	0.00%
2020/11/06	2	28.20	0	0.00	28.20	2	4,153	0.05%
2020/11/05	22	28.70	31	28.44	28.40	-9	4,168	-0.22%
2020/11/03	0	0.00	90	28.05	27.65	-90	4,253	-2.12%
2020/11/02	105	27.56	87	27.71	27.65	18	4,271	0.42%	大買/
2020/10/30	97	27.96	92	28.36	28.35	5	4,251	0.12%
2020/10/29	70	28.33	0	0.00	28.45	70	4,205	1.66%
2020/10/28	3	28.50	3	28.40	28.40	0	4,211	0.00%
2020/10/27	0	0.00	0	27.75	28.00	0	4,104	0.00%
2020/10/26	0	0.00	1	27.75	27.70	-1	4,144	-0.02%
2020/10/22	1	27.35	0	0.00	27.40	1	4,194	0.02%
2020/10/21	7	28.18	5	27.60	27.80	2	4,242	0.05%
2020/10/20	1	27.55	0	0.00	27.70	1	4,385	0.02%
2020/10/16	3	28.43	2	28.85	28.20	1	4,825	0.02%
2020/10/15	2	29.45	14.8	29.81	29.30	-12.8	4,794	-0.27%
2020/10/14	1	28.55	85	29.25	28.75	-84	4,616	-1.82%
2020/10/13	5	27.40	0	0.00	27.55	5	4,541	0.11%
2020/10/12	2	27.50	8	27.89	28.00	-6	4,523	-0.13%
2020/10/08	0	0.00	0.2	26.85	26.75	-0.2	4,608	0.00%
2020/10/07	2	27.00	0.5	27.15	27.15	1.5	4,596	0.03%
2020/10/06	1	26.90	1	27.00	26.90	0	4,590	0.00%
2020/10/05	1	26.10	1	26.30	26.30	0	4,604	0.00%
2020/09/30	0	0.00	0.1	25.90	25.90	-0.1	4,688	0.00%
2020/09/29	2	25.63	0	0.00	25.50	2	4,726	0.04%
2020/09/25	3	25.30	0	0.00	24.90	3	4,834	0.06%
2020/09/23	3	26.40	0	0.00	26.25	3	4,819	0.06%
2020/09/22	56	26.80	0	0.00	26.60	56	4,809	1.16%
2020/09/21	23	27.26	0	0.00	27.25	23	4,787	0.48%
2020/09/18	1	27.50	0	0.00	27.50	1	4,792	0.02%
2020/09/16	2	27.50	10	27.45	27.35	-8	4,767	-0.17%
2020/09/14	0	0.00	1	27.25	27.40	-1	4,774	-0.02%
2020/09/11	6	29.72	1	29.85	28.20	5	4,714	0.11%
2020/09/10	7	28.72	1	29.50	28.75	6	4,593	0.13%
2020/09/09	5	29.21	0	0.00	29.00	5	4,515	0.11%
2020/09/08	3	29.83	1	30.00	29.35	2	4,488	0.04%
2020/09/07	7	31.16	2	30.45	30.15	5	4,454	0.11%
2020/09/02	0	0.00	21	29.91	29.85	-21	4,308	-0.49%
2020/09/01	23	30.23	84	30.00	30.00	-61	4,439	-1.37%
2020/08/31	3	30.42	3	30.33	30.55	0	4,486	0.00%
2020/08/28	11	30.11	7	29.58	30.30	4	4,411	0.09%
2020/08/27	4	29.91	13	28.93	28.85	-9	4,311	-0.21%
2020/08/26	9	30.68	6	30.58	30.50	3	4,177	0.07%
2020/08/25	90	29.42	0	0.00	29.35	90	4,073	2.21%
2020/08/24	0	0.00	45	29.15	29.30	-45	4,021	-1.12%
2020/08/21	48	28.09	0	0.00	28.50	48	4,004	1.20%
2020/08/20	11	27.73	0	0.00	27.80	11	3,938	0.28%
2020/08/19	0	0.00	1	28.05	28.20	-1	3,933	-0.03%
2020/08/18	0	0.00	85	28.55	28.30	-85	3,879	-2.19%
2020/08/14	0	0.00	21	26.02	26.20	-21	3,585	-0.59%
2020/08/13	20	26.00	0	0.00	25.90	20	3,552	0.56%
2020/08/12	1	25.00	0	0.00	26.65	1	3,510	0.03%
2020/08/11	1	25.70	0	0.00	25.45	1	3,445	0.03%
2020/08/05	10	25.00	0	0.00	25.15	10	3,275	0.31%
2020/08/03	10	25.00	0	0.00	24.85	10	3,289	0.30%
2020/07/30	0	0.00	2	25.05	25.15	-2	3,284	-0.06%
2020/07/29	0	0.00	1	24.40	24.55	-1	3,305	-0.03%
2020/07/28	3	24.30	0	0.00	23.80	3	3,284	0.09%
2020/07/27	1	24.30	0	0.00	24.30	1	3,272	0.03%
2020/07/24	84	25.12	3	25.55	25.00	81	3,226	2.51%
2020/07/23	2	25.00	14	25.80	26.20	-12	3,079	-0.39%
2020/07/22	5	24.88	2	25.35	24.70	3	2,912	0.10%
2020/07/21	1	23.85	0	0.00	23.90	1	2,614	0.04%
2020/07/20	1	23.45	1	23.65	23.75	0	2,600	0.00%
2020/07/16	0.1	23.60	2	23.50	23.75	-1.9	2,556	-0.07%
2020/07/15	7	24.40	8	24.09	23.45	-1	2,543	-0.04%
2020/07/10	1	24.10	0	0.00	23.50	1	2,469	0.04%
2020/07/09	0	0.00	2	24.50	24.30	-2	2,435	-0.08%
2020/07/08	2	23.95	5	24.10	23.75	-3	2,352	-0.13%
2020/07/06	0	0.00	2	23.88	24.00	-2	2,289	-0.09%
2020/07/03	2	23.35	0	0.00	23.05	2	2,209	0.09%
2020/07/02	0	0.00	1	23.00	22.95	-1	2,185	-0.05%
2020/06/22	1	22.85	0	0.00	22.90	1	2,229	0.04%
2020/06/16	0	0.00	99	22.35	22.25	-99	2,220	-4.46%
2020/06/11	11	22.64	0	0.00	22.35	11	2,232	0.49%
2020/06/10	0	0.00	1	23.54	23.30	-1	2,197	-0.05%
2020/06/09	1	22.95	2	22.70	23.25	-1	2,215	-0.05%
2020/06/08	8	24.13	1	23.50	23.40	7	2,204	0.32%
2020/05/29	1	21.15	1	21.30	21.40	0	1,983	0.00%
2020/05/28	5	21.20	0	0.00	20.95	5	1,969	0.25%
2020/05/25	0	0.00	1	20.70	21.05	-1	1,830	-0.05%
2020/05/22	87	20.55	0	0.00	20.60	87	1,818	4.79%
2020/05/20	1.2	20.44	0	0.00	20.50	1.2	1,820	0.07%
2020/05/04	5	19.00	0	0.00	19.10	5	2,125	0.24%
2020/04/30	5	19.30	7	19.38	19.50	-2	2,231	-0.09%
2020/04/29	0	0.00	6	19.08	19.20	-6	2,252	-0.27%
2020/04/22	1	17.80	1	18.20	18.60	0	2,576	0.00%
2020/04/21	1	18.85	0	0.00	18.25	1	2,619	0.04%
2020/04/20	2	18.75	0	0.00	18.90	2	2,686	0.07%
2020/04/17	5	19.15	6	19.43	18.90	-1	2,819	-0.04%
2020/04/15	0	0.00	11	18.52	18.60	-11	2,755	-0.40%
2020/04/14	1	18.30	0	0.00	18.35	1	2,779	0.04%
2020/04/10	10	18.05	20	17.86	18.20	-10	2,819	-0.35%
2020/04/09	12	17.65	1	17.60	17.65	11	2,819	0.39%
2020/04/07	1	17.05	1	16.95	17.30	0	2,802	0.00%
2020/04/06	4	16.44	0	0.00	16.70	4	2,793	0.14%
2020/03/30	0	0.00	1	16.10	16.20	-1	2,792	-0.04%
2020/03/12	0	0.00	1	18.10	17.60	-1	2,620	-0.04%
2020/03/11	1	18.60	0	0.00	18.60	1	2,580	0.04%
2020/03/09	9	19.12	0	0.00	19.05	9	2,522	0.36%
2020/03/06	2	19.88	3	20.10	19.90	-1	2,507	-0.04%
2020/03/05	0	0.00	8	20.06	20.10	-8	2,498	-0.32%
2020/03/04	1	19.25	0	0.00	19.30	1	2,483	0.04%
2020/03/02	0	0.00	1	19.40	19.40	-1	2,477	-0.04%
2020/02/27	17	19.98	0	0.00	19.70	17	2,438	0.70%
2020/02/26	3	20.05	0	0.00	20.20	3	2,394	0.13%
2020/02/24	1	20.35	0	0.00	20.10	1	2,369	0.04%
2020/02/21	10	20.36	0	0.00	20.45	10	2,354	0.42%
2020/02/19	0	0.00	13	20.10	20.25	-13	2,357	-0.55%
2020/02/18	10	20.10	0	0.00	20.00	10	2,340	0.43%
2020/02/17	0	0.00	7	20.42	20.35	-7	2,308	-0.30%
2020/02/14	1	20.25	4	20.48	20.50	-3	2,315	-0.13%
2020/02/13	10	20.32	4	20.70	20.20	6	2,307	0.26%
2020/02/12	3	20.48	4	20.69	20.75	-1	2,291	-0.04%
2020/02/11	0	0.00	4	20.65	20.50	-4	2,283	-0.18%
2020/02/10	10	20.48	1	20.55	20.35	9	2,267	0.40%
2020/02/07	3	20.22	2	20.30	20.30	1	2,237	0.04%
2020/02/06	1	20.95	1	21.55	21.10	0	2,171	0.00%
2020/02/05	3	21.92	0	0.00	21.00	3	2,089	0.14%
2020/02/04	1	20.70	1	21.20	22.10	0	1,860	0.00%
2020/01/31	0	0.00	2	21.05	20.90	-2	1,695	-0.12%
2020/01/30	1	20.35	2.2	20.28	20.90	-1.2	1,642	-0.07%
2020/01/20	6	21.10	6	21.15	21.15	0	1,542	0.00%
2020/01/17	0	0.00	1	20.10	20.10	-1	1,450	-0.07%
2020/01/15	2	19.85	0.1	19.80	19.90	1.9	1,355	0.14%
2020/01/13	2	18.80	7	18.76	19.00	-5	1,223	-0.41%
2020/01/03	0	0.00	3	18.10	18.00	-3	1,049	-0.29%
2019/12/23	0	0.00	2	17.35	17.45	-2	957	-0.21%
2019/12/19	0	0.00	76	17.25	17.25	-76	958	-7.93%
2019/12/18	0	0.00	60	17.25	17.25	-60	953	-6.29%
2019/11/25	0	0.00	5	17.35	17.40	-5	1,246	-0.40%
2019/11/11	3	17.45	0	0.00	17.45	3	1,274	0.24%
2019/11/04	0	0.00	1	17.05	17.00	-1	1,264	-0.08%
2019/10/31	0	0.00	5	16.85	16.85	-5	1,279	-0.39%
2019/10/25	5.9	16.72	0	0.00	16.75	5.9	1,297	0.46%
2019/10/22	5	16.80	0	0.00	16.85	5	1,369	0.37%
2019/09/26	3	17.25	0	0.00	17.20	3	1,458	0.21%
2019/09/19	2	17.65	5	17.59	17.45	-3	1,383	-0.22%
2019/09/18	0	0.00	9	18.02	17.90	-9	1,341	-0.67%
2019/09/17	5	18.07	0	0.00	18.15	5	1,283	0.39%
2019/09/12	1	16.45	0	0.00	16.50	1	1,174	0.09%
2019/09/05	4	16.45	0	0.00	16.35	4	1,201	0.33%
2019/09/02	1	16.55	0	0.00	16.70	1	1,218	0.08%
2019/08/26	0.3	17.20	0	0.00	17.20	0.3	1,167	0.02%
2019/08/19	1	17.25	0	0.00	17.15	1	1,165	0.09%
2019/08/16	1	17.25	0	0.00	17.25	1	1,172	0.09%
2019/08/13	1	17.50	0	0.00	17.55	1	1,252	0.08%
2019/08/12	0	0.00	3	17.20	17.35	-3	1,257	-0.24%
2019/08/06	1	17.30	0	0.00	17.45	1	1,338	0.07%
2019/08/02	0	0.00	5	17.85	17.75	-5	1,341	-0.37%
2019/08/01	1	18.00	1	18.05	18.10	0	1,322	0.00%
2019/07/29	5	18.45	0	0.00	18.40	5	1,305	0.38%
2019/07/25	10	18.75	0	0.00	18.35	10	1,294	0.77%
2019/07/24	0	0.00	12	18.55	18.75	-12	1,248	-0.96%
2019/07/23	5	18.20	0	0.00	18.35	5	1,230	0.41%
2019/07/18	120	17.65	1	17.50	17.65	119	1,220	9.75%	大買/鉅額交易
2019/07/15	0	0.00	1	17.50	17.40	-1	1,220	-0.08%
2019/06/24	1	16.20	0	0.00	16.25	1	1,270	0.08%
2019/06/14	1	16.60	0	0.00	16.55	1	1,243	0.08%
2019/06/10	0.3	16.90	0	0.00	17.00	0.3	1,228	0.02%
2019/06/05	0	0.00	0.2	16.85	16.95	-0.2	1,235	-0.02%
2019/05/30	0	0.00	10	16.65	16.70	-10	1,215	-0.82%
2019/05/24	7	16.25	0	0.00	16.25	7	1,197	0.58%
2019/05/23	10	16.10	1	16.10	16.20	9	1,218	0.74%
2019/05/20	2	16.70	2	16.45	16.65	0	1,162	0.00%
2019/05/15	1	16.40	0	0.00	16.60	1	1,089	0.09%
2019/05/14	0	0.00	1	15.70	15.70	-1	1,016	-0.10%
2019/04/29	0	0.00	2	15.45	15.45	-2	1,112	-0.18%
2019/04/18	0	0.00	15	15.25	15.10	-15	1,015	-1.48%
2019/04/10	15	15.52	0	0.00	15.35	15	1,033	1.45%
2019/03/14	0	0.00	87	14.47	14.45	-87	1,020	-8.52%
2019/03/13	0	0.00	1	14.50	14.50	-1	1,021	-0.10%
2019/03/07	0	14.10	0	0.00	14.10	0	1,009	0.00%
2019/03/06	4	14.15	0	0.00	14.25	4	1,024	0.39%
2019/02/18	0	13.90	0	0.00	13.90	0	1,032	0.00%
2019/02/11	34	13.95	0	0.00	14.25	34	989	3.44%
2019/01/23	0.1	13.30	0	0.00	13.30	0.1	919	0.01%
2019/01/10	0	0.00	12	13.50	13.40	-12	973	-1.23%
2019/01/09	12	13.39	0	0.00	13.40	12	965	1.24%
2019/01/08	50	13.35	0	0.00	13.25	50	954	5.24%
2018/12/24	1	13.95	0	0.00	13.90	1	979	0.10%
2018/12/20	0	0.00	289	12.85	12.55	-289	904	-31.95%	大賣/鉅額交易
2018/12/07	0	0.00	2	12.55	12.55	-2	1,069	-0.19%
2018/11/22	0	0.00	1	13.85	13.30	-1	1,068	-0.09%
2018/11/21	1	13.55	0	0.00	13.60	1	1,050	0.10%
2018/10/11	158	12.65	0	0.00	12.60	158	1,385	11.40%	大買/鉅額交易
2018/10/05	1	14.35	0	0.00	14.35	1	1,388	0.07%
2018/10/04	32	14.75	0	0.00	14.75	32	1,390	2.30%
2018/10/02	0	0.00	3	15.10	15.00	-3	1,398	-0.21%
2018/10/01	50	15.15	16	15.10	15.10	34	1,394	2.44%
2018/09/28	52	14.85	0	0.00	14.90	52	1,378	3.77%
2018/09/25	4	14.78	4	14.95	14.85	0	1,398	0.00%
2018/09/12	0	0.00	1	13.75	13.90	-1	1,511	-0.07%
2018/08/29	0	0.00	1	14.40	14.35	-1	2,884	-0.03%
2018/08/17	0	0.00	1	13.40	13.25	-1	3,252	-0.03%
2018/08/16	8	13.40	0	0.00	13.25	8	3,300	0.24%
2018/08/15	0	0.00	10	13.15	13.25	-10	3,314	-0.30%
2018/08/13	1	14.00	0	0.00	13.95	1	3,354	0.03%
2018/08/03	1	15.35	1	15.40	15.35	0	3,723	0.00%
2018/08/02	1	15.35	1	15.25	15.25	0	3,818	0.00%
2018/07/30	1	15.90	0	0.00	15.65	1	4,069	0.02%
2018/07/18	0	0.00	26	15.15	15.05	-26	4,584	-0.57%
2018/07/17	2	15.15	0	0.00	15.10	2	4,610	0.04%
2018/07/10	0	0.00	2	14.55	14.65	-2	4,951	-0.04%
2018/07/09	8	14.80	0	0.00	14.95	8	5,063	0.16%
2018/07/06	3	14.87	1	14.65	14.75	2	5,146	0.04%
2018/07/05	26	15.48	0	0.00	14.95	26	5,299	0.49%
2018/07/04	1	15.15	0	0.00	15.10	1	6,321	0.02%
2018/07/03	0	0.00	4	15.35	15.30	-4	6,618	-0.06%
2018/07/02	1	15.80	0	0.00	15.65	1	7,237	0.01%
2018/06/29	2	16.20	0	0.00	16.15	2	7,291	0.03%
2018/06/28	2	16.05	0	0.00	16.20	2	7,549	0.03%
2018/06/27	1.2	16.24	0	0.00	16.00	1.2	7,643	0.02%
2018/06/26	1	15.75	0	0.00	15.80	1	7,791	0.01%
2018/06/20	0	0.00	4	17.15	17.10	-4	7,758	-0.05%
2018/06/19	21	17.51	1	18.30	17.60	20	7,668	0.26%
2018/06/14	7	18.20	1	18.00	17.45	6	7,444	0.08%
2018/06/13	6	17.46	6	17.80	17.80	0	6,981	0.00%
2018/06/11	0	0.00	1	16.00	16.30	-1	6,728	-0.01%
2018/06/04	3	16.20	3	15.90	15.90	0	6,479	0.00%
2018/05/28	0	0.00	20	15.35	15.30	-20	6,143	-0.33%
2018/05/25	0	0.00	1	15.55	15.60	-1	6,129	-0.02%
2018/05/24	0	0.00	3	15.70	15.70	-3	6,107	-0.05%
2018/05/23	3	15.10	0	0.00	15.20	3	6,070	0.05%
2018/05/21	0	0.00	6	15.93	15.80	-6	6,028	-0.10%
2018/05/18	1	16.35	1	16.20	15.85	0	5,987	0.00%
2018/05/17	0	0.00	1	16.20	16.15	-1	5,950	-0.02%
2018/05/15	1	17.10	12	17.10	16.50	-11	5,978	-0.18%
2018/05/10	1	16.10	0	0.00	15.70	1	5,632	0.02%
2018/05/09	2	16.20	0	0.00	16.35	2	5,533	0.04%
2018/05/07	10	14.85	0	0.00	15.05	10	5,313	0.19%
2018/05/02	1	15.45	20	15.90	15.05	-19	5,146	-0.37%
2018/04/26	30	16.72	0	0.00	16.25	30	4,934	0.61%
2018/04/25	15	17.23	1	17.90	17.90	14	4,748	0.29%
2018/04/24	0	0.00	2	16.00	16.30	-2	4,692	-0.04%
2018/04/20	0	0.00	1	17.70	17.25	-1	4,666	-0.02%
2018/04/17	0	0.00	7	16.84	17.05	-7	4,689	-0.15%
2018/04/16	6	17.50	0	0.00	17.55	6	4,615	0.13%
2018/04/13	2	15.90	5	16.42	16.00	-3	4,468	-0.07%
2018/04/12	0	0.00	2	17.28	17.20	-2	4,368	-0.05%
2018/04/11	3	17.68	10	18.00	17.95	-7	4,538	-0.15%
2018/04/10	18	17.80	5	19.01	17.55	13	4,377	0.30%
2018/04/09	15	17.85	11	18.29	18.30	4	3,337	0.12%
2018/04/03	3	16.13	1	16.65	16.65	2	3,038	0.07%
2018/03/31	0	0.00	8	12.92	13.80	-8	2,368	-0.34%
2018/03/30	1	13.00	4	12.68	12.55	-3	2,124	-0.14%
2018/03/29	1	12.55	3	12.60	12.50	-2	2,110	-0.09%
2018/03/27	6	12.33	7	11.74	12.05	-1	1,944	-0.05%
2018/03/26	2	11.75	1	11.65	11.55	1	1,883	0.05%
2018/03/23	4	11.50	0	0.00	11.55	4	1,936	0.21%
2018/03/21	1	11.85	0	0.00	11.85	1	1,908	0.05%
2018/03/20	0	0.00	10	11.90	11.85	-10	1,886	-0.53%
2018/01/12	3	12.30	0	0.00	12.35	3	2,184	0.14%
2018/01/08	0	0.00	5	12.30	12.20	-5	2,192	-0.23%
2018/01/05	11	12.47	2	12.55	12.30	9	2,172	0.41%