美亞 (2020)-永豐金券商分點個股進出

台股 » 個股 » 美亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美亞

(2020)

可現股當沖

股價
39.60
漲跌
▼0.45
漲幅
-1.12%
成交量
3,349張
產業
上市鋼鐵類股
258人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

美亞 (2020)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金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
2024/05/10	28.1	39.53	0.1	39.55	39.60	28	2,058	1.36%
2024/05/09	4.1	40.08	0.1	40.10	40.05	4	2,011	0.20%
2024/05/08	1	40.15	7.1	40.36	40.40	-6.1	2,001	-0.30%
2024/05/07	17.1	40.43	1	40.40	40.45	16.1	1,987	0.81%
2024/05/06	22	40.50	5.1	40.56	40.75	16.9	1,968	0.86%
2024/05/03	14	40.23	10.1	40.06	39.90	3.9	1,936	0.20%
2024/05/02	18	39.55	2	39.70	39.85	16	1,918	0.83%
2024/04/30	8	40.08	11	40.21	39.70	-3	1,902	-0.16%
2024/04/29	19.2	40.06	11	40.15	40.00	8.2	1,882	0.43%
2024/04/26	9.3	38.92	4	39.08	39.25	5.3	1,827	0.29%
2024/04/25	2	39.17	0	0.00	39.15	2	1,809	0.11%
2024/04/24	7.3	39.09	1	39.05	39.10	6.3	1,797	0.35%
2024/04/23	0	0.00	4.1	39.21	38.95	-4.1	1,787	-0.23%
2024/04/22	4	38.80	7	38.66	38.80	-3	1,775	-0.17%
2024/04/19	7.1	38.38	19	38.54	39.00	-11.9	1,754	-0.68%
2024/04/18	3	38.90	9.5	39.09	38.90	-6.5	1,719	-0.38%
2024/04/17	0	0.00	15	38.59	38.70	-15	1,701	-0.88%
2024/04/16	34.2	37.54	0	0.00	37.45	34.2	1,691	2.02%
2024/04/15	3	39.00	17.5	38.81	38.50	-14.5	1,664	-0.87%
2024/04/12	2.1	38.30	1	38.40	38.45	1.1	1,648	0.07%
2024/04/11	1.3	38.74	17	38.60	38.75	-15.7	1,633	-0.96%
2024/04/10	4	38.38	4	38.33	38.45	0	1,629	0.00%
2024/04/09	25.1	38.90	3	39.17	38.90	22.1	1,619	1.37%
2024/04/08	5	39.26	13.2	39.38	39.20	-8.2	1,633	-0.50%
2024/04/03	2	39.15	5	39.46	38.75	-3	1,615	-0.19%
2024/04/02	4	39.20	7	39.46	39.15	-3	1,602	-0.19%
2024/04/01	4	39.31	35.5	39.10	39.55	-31.5	1,589	-1.98%
2024/03/29	3	37.93	16.3	38.10	38.25	-13.3	1,561	-0.85%
2024/03/28	2.2	37.83	0.5	38.00	37.85	1.7	1,545	0.11%
2024/03/27	4	37.62	4	37.63	37.70	0	1,559	0.00%
2024/03/26	20	37.22	2.2	37.11	37.15	17.8	1,608	1.11%
2024/03/25	10.1	37.92	1	38.20	37.90	9.1	1,618	0.56%
2024/03/22	0	37.85	16	37.77	37.90	-16	1,628	-0.98%
2024/03/21	24.3	37.81	0.5	37.80	37.85	23.8	1,701	1.40%
2024/03/20	15.3	37.41	18	37.46	37.35	-2.7	1,757	-0.15%
2024/03/19	21	37.83	3	37.80	37.55	18	1,744	1.03%
2024/03/18	48	38.14	32.1	38.09	37.85	15.9	1,712	0.93%
2024/03/15	51.6	36.94	27.6	37.16	36.40	24	1,638	1.46%
2024/03/14	78.1	37.65	124.8	38.12	38.15	-46.7	1,533	-3.04%	大賣/
2024/03/13	3	36.33	32	36.40	36.45	-29	1,309	-2.22%
2024/03/12	50	36.39	6	36.53	36.70	44	1,293	3.40%
2024/03/11	2	35.55	13	36.00	36.70	-11	1,276	-0.86%
2024/03/08	16.3	35.57	8	35.26	35.55	8.3	1,233	0.67%
2024/03/07	5	36.10	2	35.90	36.05	3	1,226	0.24%
2024/03/06	1	36.10	12	35.88	36.10	-11	1,217	-0.90%
2024/03/05	5	35.42	0	35.50	35.55	5	1,198	0.41%
2024/03/04	1	35.50	9	35.95	35.40	-8	1,190	-0.67%
2024/03/01	24	35.64	3	35.50	35.70	21	1,181	1.78%
2024/02/29	3	35.50	10.3	35.66	35.80	-7.3	1,174	-0.62%
2024/02/27	22.3	35.18	0	0.00	35.20	22.3	1,163	1.92%
2024/02/26	12	35.43	1.1	35.45	35.45	10.9	1,149	0.95%
2024/02/23	33.3	35.23	21.3	35.40	35.15	12	1,144	1.05%
2024/02/22	34.1	35.03	5.2	34.87	35.15	28.9	1,126	2.56%
2024/02/21	16	34.37	0	0.00	34.30	16	1,107	1.44%
2024/02/20	8.2	34.40	13	34.54	34.45	-4.9	1,109	-0.44%
2024/02/19	10	34.16	55.2	34.33	34.90	-45.2	1,121	-4.03%
2024/02/16	16	32.99	2.1	32.95	33.00	14	1,069	1.30%
2024/02/15	1	32.80	6.1	32.50	32.95	-5.1	1,066	-0.48%
2024/02/05	1.5	32.10	0	0.00	32.00	1.5	1,069	0.14%
2024/02/02	9	32.51	1	32.45	32.30	8	1,064	0.75%
2024/02/01	4	32.75	0	0.00	32.60	4	1,076	0.37%
2024/01/31	4	32.84	0	0.00	32.90	4	1,072	0.37%
2024/01/30	7	32.77	0	0.00	33.00	7	1,068	0.66%
2024/01/29	0	32.75	2	32.95	33.00	-2	1,068	-0.19%
2024/01/26	1	32.80	4	32.53	32.50	-3	1,069	-0.28%
2024/01/24	15	32.38	2	32.25	32.20	13	1,065	1.22%
2024/01/23	6.4	32.02	1	32.30	32.10	5.4	1,065	0.51%
2024/01/22	0	0.00	1	31.60	31.85	-1	1,058	-0.09%
2024/01/19	6	31.58	0	0.00	31.45	6	1,053	0.57%
2024/01/18	7	31.66	2	31.45	31.60	5	1,053	0.47%
2024/01/17	9	31.56	104	31.45	31.45	-95	1,052	-9.03%	大賣/
2024/01/16	1	32.00	1	32.15	32.05	0	1,045	0.00%
2024/01/15	3	32.50	0	0.00	32.65	3	1,038	0.29%
2024/01/12	0	0.00	0.1	32.30	32.25	-0.1	1,040	-0.01%
2024/01/11	0	0.00	4	32.60	32.55	-4	1,038	-0.39%
2024/01/10	16	31.99	6.3	31.95	31.90	9.7	1,041	0.93%
2024/01/09	21.4	32.54	5	32.73	32.55	16.4	1,036	1.58%
2024/01/08	1	32.80	1	33.00	32.95	0	1,027	0.00%
2024/01/05	2	33.15	2	33.35	33.00	0	1,021	0.00%
2024/01/04	1	33.20	1	33.60	33.10	0	1,018	0.00%
2024/01/03	3	33.05	5	33.26	33.40	-2	1,018	-0.19%
2024/01/02	8.3	33.00	35	33.03	33.25	-26.7	1,001	-2.67%
2023/12/28	14	32.31	11	32.58	32.35	3	955	0.31%
2023/12/27	22	32.99	6	33.22	32.95	16	945	1.69%
2023/12/26	4	33.35	4	33.33	33.30	0	936	0.00%
2023/12/25	2	32.45	1	32.60	32.55	1	904	0.11%
2023/12/22	12	32.25	18	32.34	32.25	-6	891	-0.67%
2023/12/21	32	32.91	17	32.92	32.95	15	866	1.73%
2023/12/20	15.1	32.51	9.5	32.41	32.65	5.6	815	0.68%
2023/12/19	8	31.20	5	30.98	31.55	3	779	0.39%
2023/12/18	16	32.63	13	32.36	32.20	3	757	0.40%
2023/12/15	16	32.57	28	32.24	32.15	-12	675	-1.78%
2023/12/14	3.1	30.56	0	0.00	30.60	3.1	609	0.50%
2023/12/12	3	30.17	0	0.00	30.05	3	696	0.43%
2023/12/11	5	30.25	0	0.00	30.30	5	746	0.67%
2023/12/08	2	30.40	0	0.00	30.35	2	806	0.25%
2023/12/07	10.1	30.37	0	0.00	30.35	10.1	848	1.19%
2023/12/06	2	30.50	1	30.70	30.55	1	897	0.11%
2023/12/05	4	30.85	4	30.73	30.70	0	908	0.00%
2023/12/04	2	30.40	6.1	30.69	30.75	-4.1	902	-0.46%
2023/12/01	2	30.30	0	0.00	30.20	2	890	0.22%
2023/11/30	63	30.26	1.4	30.26	30.20	61.6	889	6.92%
2023/11/29	60	30.37	1.2	30.30	30.25	58.8	888	6.62%
2023/11/28	1	30.35	1	30.35	30.35	0	887	0.00%
2023/11/27	4	30.10	2	30.05	30.00	2	879	0.23%
2023/11/24	0	30.20	1	30.15	30.05	-1	875	-0.11%
2023/11/22	91	30.39	0	0.00	30.45	91	864	10.53%
2023/11/21	1	30.20	0	0.00	30.25	1	854	0.12%
2023/11/20	4	30.14	0	0.00	30.15	4	848	0.47%
2023/11/17	2	30.13	1	30.50	30.15	1	839	0.12%
2023/11/16	15	29.99	7.3	30.11	30.05	7.7	827	0.93%
2023/11/15	8	29.66	0	0.00	29.50	8	796	1.00%
2023/11/13	1	29.25	31	29.29	29.25	-30	783	-3.83%
2023/11/10	10	28.88	0	28.80	28.85	10	770	1.30%
2023/11/09	7	29.01	10.2	28.90	29.20	-3.2	773	-0.41%
2023/11/08	1	28.55	14	28.71	28.50	-13	768	-1.69%
2023/11/07	1	28.50	17	28.71	28.75	-16	780	-2.05%
2023/11/06	1	28.80	18.4	28.94	28.90	-17.4	793	-2.19%
2023/11/03	20	28.90	5.5	28.82	28.75	14.5	795	1.83%
2023/11/02	13	28.27	2	28.33	28.45	11	794	1.39%
2023/11/01	11	27.77	0	0.00	27.95	11	820	1.34%
2023/10/31	13	28.24	0	0.00	27.95	13	838	1.55%
2023/10/30	0	0.00	1	28.90	28.55	-1	849	-0.12%
2023/10/27	2	28.83	0	0.00	28.80	2	860	0.23%
2023/10/26	0	0.00	15	28.75	28.90	-15	876	-1.71%
2023/10/24	0	0.00	1	28.80	28.70	-1	901	-0.11%
2023/10/23	0	0.00	1	28.15	28.40	-1	912	-0.11%
2023/10/20	0	27.50	4	27.70	27.70	-4	917	-0.43%
2023/10/19	0	0.00	11	27.72	27.80	-11	922	-1.19%
2023/10/18	11.1	28.17	2.3	28.14	27.80	8.8	923	0.95%
2023/10/17	16	28.39	3	28.65	28.50	13	925	1.40%
2023/10/16	3	27.77	4	27.98	27.95	-1	925	-0.10%
2023/10/13	1	27.80	1	27.85	27.70	0	932	0.00%
2023/10/12	1	28.30	8	27.61	28.30	-7	947	-0.74%
2023/10/11	26.6	28.13	3	28.50	28.00	23.6	959	2.46%
2023/10/06	3	29.00	16	29.00	28.85	-13	973	-1.34%
2023/10/05	1	28.80	1	28.85	28.85	0	1,079	0.00%
2023/10/04	3.1	28.44	0	0.00	28.40	3.1	1,096	0.28%
2023/10/03	20	28.94	0.6	29.20	29.10	19.4	1,086	1.79%
2023/10/02	4	28.71	0	0.00	28.75	4	1,078	0.37%
2023/09/28	2	28.73	1.2	28.75	29.10	0.9	1,068	0.08%
2023/09/27	0	28.50	0	28.90	28.85	0	1,059	0.00%
2023/09/26	8.1	28.89	8.2	28.90	28.80	-0.1	1,056	-0.01%
2023/09/25	1	28.50	8	29.20	29.30	-7	1,053	-0.67%
2023/09/22	4	29.05	9	28.90	28.75	-5	1,040	-0.48%
2023/09/21	0	0.00	11.1	29.04	28.85	-11.1	1,035	-1.07%
2023/09/20	0	0.00	1	29.55	29.35	-1	1,026	-0.10%
2023/09/19	9	28.88	0	0.00	29.00	9	1,008	0.89%
2023/09/18	1	28.45	1	28.75	28.60	0	992	0.00%
2023/09/15	19.2	29.49	53	29.63	28.65	-33.9	974	-3.47%
2023/09/14	0.6	30.13	4	30.11	29.90	-3.4	886	-0.38%
2023/09/13	42	28.96	12	29.43	29.50	30	832	3.60%
2023/09/12	16.1	27.59	23.9	27.54	28.35	-7.8	769	-1.01%
2023/09/11	13	27.33	22	27.31	27.25	-9	721	-1.25%
2023/09/08	1	26.60	4	26.79	26.75	-3	669	-0.45%
2023/09/07	0	0.00	5	25.61	25.60	-5	657	-0.76%
2023/09/06	0	0.00	3	25.60	25.50	-3	670	-0.45%
2023/09/05	1	26.05	47	25.82	25.65	-46	671	-6.85%
2023/09/04	0	0.00	1	26.00	26.00	-1	669	-0.15%
2023/09/01	2	25.90	2	25.75	25.80	0	668	0.00%
2023/08/31	0	25.65	3.6	25.64	25.65	-3.6	666	-0.54%
2023/08/30	0	25.75	0	0.00	25.60	0	669	0.00%
2023/08/28	3	25.35	0	0.00	25.30	3	673	0.45%
2023/08/25	5	25.44	1	25.60	25.55	4	671	0.60%
2023/08/17	0	25.95	1	25.95	25.95	-1	656	-0.15%
2023/08/16	9	26.02	3	25.85	26.15	6	651	0.92%
2023/08/15	1.6	26.12	12	26.04	25.90	-10.4	646	-1.60%
2023/08/14	12	26.65	1	25.80	25.85	11	640	1.72%
2023/08/11	27	26.50	11	26.56	26.55	16	631	2.54%
2023/08/10	1	26.20	3	26.30	26.10	-2	619	-0.32%
2023/08/09	1	27.05	4	27.18	27.00	-3	603	-0.50%
2023/08/08	1	27.40	6	27.55	27.30	-5	594	-0.84%
2023/08/07	5.1	27.16	4	27.28	27.55	1.1	581	0.19%
2023/08/04	44	26.95	2	26.88	27.45	42	550	7.63%
2023/08/02	5.5	26.80	6	26.85	26.60	-0.5	528	-0.09%
2023/08/01	8	26.74	1	27.20	26.75	7	513	1.36%
2023/07/31	3	26.77	6	26.65	26.80	-3	501	-0.60%
2023/07/28	1	26.40	0	0.00	26.45	1	484	0.21%
2023/07/27	0	0.00	2	26.35	26.55	-2	471	-0.42%
2023/07/26	27	26.15	0.1	26.00	26.00	26.9	444	6.05%
2023/07/25	0	25.25	1	25.20	25.50	-1	425	-0.23%
2023/07/21	3	25.60	0	25.15	25.30	3	403	0.74%
2023/07/19	0	25.50	1	24.85	24.95	-1	386	-0.26%
2023/07/18	1	26.20	1	25.61	25.50	0	377	-0.01%
2023/07/17	1	26.40	0	26.18	26.20	1	369	0.27%
2023/07/14	1	25.55	2	25.30	25.60	-1	351	-0.28%
2023/07/13	3	25.93	20	25.56	25.50	-17	336	-5.04%
2023/07/12	28	26.81	41	26.90	26.50	-13	304	-4.26%
2023/07/11	0	0.00	2	25.30	25.30	-2	194	-1.03%
2023/07/10	1	22.95	1	22.95	23.00	0	174	0.00%
2023/07/07	1	23.00	3	23.25	22.95	-2	173	-1.15%
2023/07/06	0	23.20	0	0.00	23.10	0	173	0.02%
2023/07/05	0	0.00	1	23.25	23.20	-1	172	-0.58%
2023/07/03	6	23.23	2	23.55	23.30	4	168	2.37%
2023/06/29	0	0.00	1	23.55	23.40	-1	164	-0.61%
2023/06/27	4	23.60	4	23.55	23.55	0	162	0.00%
2023/06/26	4	23.73	0	23.60	23.75	4	161	2.48%
2023/06/21	0	0.00	1	23.65	23.75	-1	160	-0.62%
2023/06/20	0	0.00	1	23.60	23.60	-1	160	-0.62%
2023/06/15	3	23.55	1	23.50	23.60	2	156	1.28%
2023/06/13	0	23.50	0	23.80	23.60	0	155	-0.01%
2023/06/12	0	0.00	0.8	24.65	24.60	-0.8	152	-0.52%
2023/06/09	1	24.40	0	24.30	24.35	1	138	0.72%
2023/06/08	5.1	24.34	0.3	24.40	24.30	4.7	137	3.42%
2023/06/07	0.1	24.44	0	0.00	24.40	0.1	138	0.09%
2023/06/06	0.2	24.30	0	0.00	24.30	0.2	136	0.17%
2023/06/05	0.7	24.45	0	0.00	24.25	0.7	137	0.53%
2023/06/02	1.8	24.20	0.1	24.15	24.10	1.7	136	1.26%
2023/05/31	0	0.00	1	23.95	23.80	-1	135	-0.74%
2023/05/29	0	0.00	1	24.00	23.85	-1	136	-0.73%
2023/05/25	1	23.90	0	0.00	23.85	1	137	0.73%
2023/05/19	1	23.75	0	0.00	23.75	1	131	0.76%
2023/05/17	20	23.80	3	23.95	23.85	17	130	13.06%
2023/05/16	5	23.53	0	0.00	23.55	5	126	3.95%
2023/05/10	0.1	23.00	0	0.00	23.05	0.1	123	0.08%
2023/05/09	1	23.15	0	0.00	23.15	1	123	0.81%
2023/05/08	0	0.00	1	23.25	23.25	-1	124	-0.80%
2023/05/04	0	23.15	0	0.00	23.15	0	126	0.02%
2023/05/03	0	0.00	9	23.00	23.15	-9	129	-6.97%
2023/04/25	0	23.15	0	0.00	23.05	0	145	0.01%
2023/04/24	8.1	23.65	0	0.00	23.35	8.1	144	5.58%
2023/04/21	1	23.21	0	0.00	23.25	1	144	0.72%
2023/04/20	0	23.33	2	23.35	23.40	-2	142	-1.38%
2023/04/19	0	0.00	0	23.50	23.40	0	145	-0.01%
2023/04/18	19	23.47	1	23.45	23.40	18	145	12.40%
2023/04/17	0	23.60	0	0.00	23.60	0	144	0.01%
2023/04/14	0	23.60	0.2	23.60	23.60	-0.2	142	-0.11%
2023/04/13	0	0.00	1.2	23.57	23.60	-1.2	144	-0.85%
2023/04/12	1	23.65	0	0.00	23.65	1	144	0.69%
2023/04/11	2.1	23.55	0	0.00	23.60	2.1	144	1.46%
2023/04/10	0	0.00	5	23.40	23.45	-5	142	-3.51%
2023/04/06	1	23.35	6	23.45	23.45	-5	142	-3.51%
2023/03/28	1	23.40	0	0.00	23.45	1	150	0.66%
2023/03/27	4	23.50	1	23.65	23.50	3	154	1.95%
2023/03/24	8.1	23.40	0	0.00	23.40	8.1	156	5.15%
2023/03/23	0	23.50	0	0.00	23.45	0	162	0.00%
2023/03/22	21	23.47	5	23.45	23.45	16	166	9.62%
2023/03/21	12	23.43	0	0.00	23.50	12	196	6.09%
2023/03/20	0	23.50	0	0.00	23.45	0	196	0.00%
2023/03/14	0.2	23.80	1	23.75	23.80	-0.8	195	-0.41%
2023/03/13	1	23.80	0	0.00	24.00	1	195	0.51%
2023/03/10	0.1	23.85	0	0.00	23.75	0.1	195	0.03%
2023/03/09	3	24.20	12	24.20	24.20	-9	195	-4.62%
2023/03/08	1	24.20	0	0.00	24.30	1	196	0.51%
2023/03/07	1	24.30	10	24.24	24.20	-9	195	-4.59%
2023/03/06	13	23.96	0	0.00	24.15	13	193	6.71%
2023/03/03	2	23.80	0	0.00	23.90	2	191	1.04%
2023/03/02	0	23.95	7	23.67	23.90	-7	192	-3.64%
2023/03/01	0	23.80	0	0.00	23.65	0	190	0.01%
2023/02/24	0	23.95	1	23.80	23.80	-1	190	-0.52%
2023/02/23	1.1	23.90	0	0.00	23.85	1.1	190	0.55%
2023/02/22	2	23.75	0	0.00	23.75	2	190	1.05%
2023/02/20	0	23.86	0	0.00	23.90	0	196	0.01%
2023/02/15	1	23.55	0	0.00	23.55	1	204	0.49%
2023/02/13	0	23.85	3	23.58	23.65	-3	206	-1.45%
2023/02/09	0	23.95	0	0.00	23.85	0	207	0.00%
2023/02/08	0.1	23.90	0	0.00	23.95	0.1	206	0.06%
2023/02/07	0	0.00	0	23.85	23.95	0	207	0.00%
2023/02/06	0	0.00	0	24.00	23.90	0	208	0.00%
2023/02/03	0	23.90	0	0.00	24.00	0	209	0.00%
2023/02/02	0	24.10	9	24.02	23.90	-9	214	-4.20%
2023/01/30	2	23.40	2	23.55	23.40	0	212	0.00%
2023/01/17	0	23.30	0	0.00	23.15	0	207	0.00%
2023/01/13	5	23.25	0.2	23.20	23.30	4.9	210	2.30%
2023/01/12	0	23.25	0	0.00	23.20	0	229	0.00%
2023/01/11	1	23.05	0	0.00	23.05	1	230	0.43%
2023/01/10	2.1	23.18	5	23.10	23.25	-2.9	231	-1.25%
2023/01/06	1	22.90	6	22.95	22.95	-5	229	-2.18%
2023/01/05	0	0.00	21.2	23.10	23.15	-21.2	233	-9.12%
2023/01/04	0	23.20	0	0.00	23.20	0	233	0.00%
2023/01/03	21	23.10	0	0.00	23.20	21	236	8.86%
2022/12/30	1	22.95	0	0.00	22.95	1	236	0.42%
2022/12/26	0	0.00	2	23.65	23.55	-2	238	-0.84%
2022/12/23	0	0.00	3	23.50	23.50	-3	243	-1.23%
2022/12/22	2	23.78	2	23.98	23.65	0	246	0.00%
2022/12/21	0	0.00	6	23.62	23.55	-6	252	-2.38%
2022/12/20	0.1	23.10	0	0.00	22.85	0.1	250	0.02%
2022/12/19	0	23.50	0	0.00	23.20	0	256	0.00%
2022/12/16	7	23.79	5	23.90	23.75	2	262	0.76%
2022/12/15	4	24.04	0	0.00	23.95	4	262	1.52%
2022/12/14	2	23.55	0.1	23.70	23.70	1.9	269	0.69%
2022/12/13	1	24.25	1	23.75	23.75	0	269	0.00%
2022/12/12	0	0.00	0	22.90	22.80	0	240	0.00%
2022/12/08	7	22.78	0	0.00	22.75	7	261	2.68%
2022/12/07	0.1	23.10	0	0.00	22.85	0.1	266	0.04%
2022/12/06	2	23.10	0.1	23.05	23.05	1.9	272	0.69%
2022/12/05	1	23.30	0.2	23.38	23.25	0.8	282	0.30%
2022/12/01	0	0.00	0	23.35	23.40	0	333	0.00%
2022/11/30	0	0.00	0.3	23.30	23.30	-0.3	337	-0.07%
2022/11/24	0	23.25	0	0.00	23.40	0	359	0.00%
2022/11/18	0	0.00	0	23.00	23.00	0	366	0.00%
2022/11/17	0	0.00	1	23.10	23.30	-1	377	-0.27%
2022/11/16	1	23.00	0	0.00	22.90	1	376	0.27%
2022/11/15	0.2	23.10	0	0.00	23.05	0.2	378	0.05%
2022/11/11	0	0.00	1	22.60	22.80	-1	379	-0.26%
2022/11/10	1	22.45	0	0.00	22.50	1	388	0.26%
2022/11/09	2	22.95	9	22.99	22.95	-7	400	-1.75%
2022/11/04	0	22.45	5	22.45	22.55	-5	415	-1.20%
2022/11/03	0	22.35	0	0.00	22.65	0	417	0.00%
2022/10/31	0	21.70	0	0.00	21.60	0	422	0.00%
2022/10/28	0	21.50	0	0.00	21.55	0	419	0.01%
2022/10/25	0.3	22.00	5	22.00	21.70	-4.7	437	-1.07%
2022/10/24	0.1	22.11	0	0.00	22.05	0.1	435	0.03%
2022/10/21	5.2	21.55	0	0.00	21.55	5.2	433	1.19%
2022/10/20	5	22.00	0	0.00	21.80	5	428	1.17%
2022/10/19	0.2	23.50	0	23.35	23.15	0.1	410	0.03%
2022/10/17	0.2	23.51	0	23.15	23.40	0.2	411	0.04%
2022/10/14	1	23.80	0.1	23.66	23.90	0.9	409	0.22%
2022/10/13	2	23.60	0.1	23.60	22.95	1.9	410	0.46%
2022/10/12	0.1	24.25	0	0.00	23.90	0.1	408	0.01%
2022/10/07	3	24.00	0.1	24.30	24.05	2.9	408	0.70%
2022/10/06	0.2	24.40	0	0.00	24.35	0.2	409	0.05%
2022/10/05	0	0.00	0	24.60	24.60	0	413	0.00%
2022/10/04	0	0.00	3	24.05	24.35	-3	413	-0.73%
2022/10/03	3.3	23.90	1	24.50	23.95	2.3	414	0.56%
2022/09/30	0.2	24.39	1	23.75	24.10	-0.8	415	-0.19%
2022/09/28	1.4	24.05	0	0.00	23.70	1.4	415	0.33%
2022/09/26	2.1	26.51	1	25.05	25.30	1.1	417	0.25%
2022/09/23	1	26.30	2	26.50	26.60	-1	418	-0.24%
2022/09/22	7	25.90	0.6	25.61	25.95	6.4	419	1.51%
2022/09/21	0	0.00	0	26.55	26.00	0	420	0.00%
2022/09/20	1	26.15	0	0.00	26.35	1	417	0.24%
2022/09/16	3.1	26.65	4	27.00	26.85	-1	420	-0.23%
2022/09/15	0	26.98	0	0.00	27.20	0	426	0.00%
2022/09/14	0	0.00	0.4	26.35	26.45	-0.4	429	-0.08%
2022/09/13	2	26.30	0	0.00	26.15	2	436	0.46%
2022/09/12	1	26.50	2	26.35	26.50	-1	454	-0.22%
2022/09/08	2	26.08	3	26.12	26.10	-1	459	-0.22%
2022/09/07	3	25.72	6	25.63	25.00	-3	482	-0.62%
2022/09/06	0	0.00	4	24.90	24.80	-4	487	-0.82%
2022/09/02	0	0.00	0.1	24.70	24.75	-0.1	513	-0.02%
2022/09/01	0	0.00	1.4	23.90	24.20	-1.4	503	-0.27%
2022/08/30	0	0.00	2	23.90	24.05	-2	515	-0.39%
2022/08/29	0	24.05	1	23.80	23.95	-1	524	-0.19%
2022/08/25	2	24.50	0	0.00	24.45	2	530	0.38%
2022/08/24	0.1	24.00	0	0.00	24.60	0.1	533	0.01%
2022/08/23	0	0.00	1	23.65	23.75	-1	526	-0.19%
2022/08/22	1.1	23.70	0	0.00	23.60	1.1	531	0.20%
2022/08/17	1	24.20	0	0.00	24.10	1	529	0.19%
2022/08/16	2	24.40	0	0.00	24.25	2	527	0.38%
2022/08/15	0	24.35	0.1	24.70	24.65	0	520	-0.01%
2022/08/12	0	0.00	0	24.50	24.70	0	519	-0.01%
2022/08/10	0	23.80	0	0.00	23.80	0	528	0.00%
2022/08/09	1	23.80	1	23.95	24.00	0	532	0.00%
2022/08/08	0.3	23.30	0	0.00	23.25	0.3	535	0.06%
2022/08/05	1	23.10	1	23.15	23.20	0	542	0.00%
2022/08/04	0	0.00	3	22.70	22.90	-3	558	-0.54%
2022/08/02	1.2	23.13	4.1	23.02	23.15	-2.9	583	-0.50%
2022/08/01	3	23.10	1.1	23.29	23.30	2	591	0.33%
2022/07/26	1	22.30	0	22.25	22.10	1	601	0.16%
2022/07/25	0	0.00	1	22.40	22.50	-1	603	-0.17%
2022/07/22	1	22.45	1	22.49	22.55	0	608	-0.01%
2022/07/21	0.1	22.40	0	0.00	22.40	0.1	618	0.02%
2022/07/20	0.1	22.90	0	0.00	22.45	0.1	629	0.01%
2022/07/19	0	0.00	0.1	22.50	22.40	-0.1	652	-0.02%
2022/07/18	1	21.95	0	0.00	22.10	1	659	0.15%
2022/07/15	0	21.85	1	21.95	22.05	-1	661	-0.15%
2022/07/14	0	0.00	0.1	22.00	21.90	-0.1	665	-0.01%
2022/07/13	1	21.45	3	21.47	21.45	-2	667	-0.30%
2022/07/12	0	21.00	0	0.00	20.90	0	671	0.00%
2022/07/11	0	21.90	1	21.65	21.65	-1	678	-0.15%
2022/07/08	0	0.00	1.1	21.90	21.80	-1.1	682	-0.15%
2022/07/07	0	0.00	4	21.08	21.35	-4	694	-0.58%
2022/07/06	1	21.00	0	21.06	21.00	1	697	0.14%
2022/07/05	1.3	21.54	1.1	21.54	21.60	0.2	699	0.03%
2022/07/04	4	20.75	4	21.09	20.95	0	697	0.00%
2022/07/01	4	20.88	4.1	21.09	20.35	-0.1	701	-0.01%
2022/06/30	2	21.05	4	21.36	20.80	-2	699	-0.29%
2022/06/29	1.1	22.06	0	0.00	22.15	1.1	694	0.16%
2022/06/28	0	23.01	1	22.10	22.20	-1	698	-0.14%
2022/06/27	1	22.90	0.1	23.00	22.90	0.9	700	0.13%
2022/06/24	5	22.60	5	22.59	22.35	0	706	0.00%
2022/06/23	6	22.18	14	22.32	22.25	-8	709	-1.13%
2022/06/22	4	22.83	8	22.50	22.55	-4	702	-0.57%
2022/06/21	3	24.05	5	24.07	23.85	-2	695	-0.29%
2022/06/20	7	24.60	1	24.20	23.65	6	693	0.87%
2022/06/17	9.1	25.80	1	25.80	25.80	8.1	685	1.18%
2022/06/16	9.3	27.38	0.5	27.50	26.85	8.8	687	1.28%
2022/06/15	2.1	30.95	0	0.00	31.00	2.1	651	0.31%
2022/06/14	4.1	31.17	3	31.50	31.15	1.1	624	0.17%
2022/06/13	0.1	31.70	0	0.00	31.75	0.1	615	0.01%
2022/06/10	2	31.70	0	0.00	31.90	2	620	0.32%
2022/06/09	8	32.08	0	0.00	32.15	8	640	1.25%
2022/06/07	0	0.00	0.2	32.20	32.20	-0.2	647	-0.02%
2022/06/01	5	31.55	1	31.50	31.65	4	677	0.59%
2022/05/31	3	31.18	0	0.00	31.15	3	681	0.44%
2022/05/30	1	31.05	3	31.17	31.20	-2	695	-0.29%
2022/05/27	0	0.00	3	30.85	30.95	-3	702	-0.43%
2022/05/26	5	30.85	0	0.00	30.80	5	719	0.70%
2022/05/24	3	31.05	0	0.00	30.95	3	730	0.41%
2022/05/20	1.1	30.67	1	30.70	30.60	0.1	734	0.01%
2022/05/19	1	30.35	2	30.40	30.65	-1	757	-0.13%
2022/05/18	1	30.90	0	0.00	31.00	1	756	0.13%
2022/05/12	6	30.35	0	0.00	30.00	6	740	0.81%
2022/05/11	0	30.95	0	0.00	30.90	0	730	0.01%
2022/05/10	0	0.00	1	31.50	31.40	-1	718	-0.14%
2022/05/09	2.1	32.08	6	32.62	31.95	-3.9	715	-0.55%
2022/05/06	0	0.00	1	32.95	33.00	-1	705	-0.14%
2022/05/05	1	33.20	1	33.00	33.05	0	706	0.00%
2022/05/03	0	32.15	1	32.55	32.45	-1	701	-0.14%
2022/04/29	0	0.00	0.1	32.45	32.40	-0.1	700	-0.01%
2022/04/28	1	32.15	0	0.00	32.10	1	705	0.14%
2022/04/27	6	31.87	0	0.00	31.95	6	702	0.85%
2022/04/25	1	32.85	5	32.87	32.80	-4	682	-0.59%
2022/04/14	0	0.00	6	32.98	32.80	-6	651	-0.92%
2022/04/13	0	33.06	1	32.95	33.10	-1	646	-0.15%
2022/04/12	0	32.50	0	0.00	32.55	0	633	0.00%
2022/04/11	0	32.62	0	0.00	32.55	0	634	0.00%
2022/04/08	0	32.43	0	0.00	32.20	0	634	0.00%
2022/04/07	2	32.28	1	32.05	31.75	1	634	0.16%
2022/04/06	0	32.88	1	32.40	32.40	-1	624	-0.16%
2022/04/01	0	32.95	1	32.55	32.65	-1	619	-0.16%
2022/03/31	1	32.55	0	0.00	32.35	1	618	0.16%
2022/03/30	6	32.80	0	0.00	32.70	6	612	0.98%
2022/03/29	2	32.95	0	0.00	32.85	2	606	0.33%
2022/03/28	1	33.41	0	0.00	33.35	1	597	0.17%
2022/03/25	0	34.10	6.1	33.63	33.65	-6.1	595	-1.02%
2022/03/23	0	0.00	3	33.80	33.95	-3	599	-0.50%
2022/03/22	0	0.00	0	34.30	34.25	0	591	0.00%
2022/03/21	1	33.80	2	33.93	33.90	-1	577	-0.17%
2022/03/18	6	33.53	1	33.30	33.30	5	565	0.88%
2022/03/17	0	0.00	2	32.90	33.00	-2	567	-0.36%
2022/03/16	2	33.33	2	32.65	32.65	0	563	0.00%
2022/03/15	6.1	33.47	2	32.95	33.00	4.1	557	0.74%
2022/03/14	1	33.80	9	33.73	34.00	-8	551	-1.44%
2022/03/11	7	32.96	1	33.25	32.80	6	538	1.11%
2022/03/10	6	32.60	0	0.00	32.65	6	530	1.13%
2022/03/09	0	0.00	0.4	32.10	32.45	-0.4	533	-0.08%
2022/03/08	2	31.78	1	33.45	31.45	1	533	0.19%
2022/03/07	0	0.00	2	32.95	32.70	-2	519	-0.39%
2022/03/04	6	33.13	1	33.15	33.15	5	507	0.98%
2022/03/03	1	32.90	10	33.10	33.05	-9	512	-1.76%
2022/03/02	0	0.00	1	32.70	32.70	-1	503	-0.20%
2022/03/01	3.4	32.67	1	33.30	32.35	2.4	504	0.48%
2022/02/25	1	32.00	0	0.00	32.00	1	525	0.19%
2022/02/24	11.1	31.94	2	31.78	31.70	9.1	538	1.69%
2022/02/23	1	32.20	0	0.00	32.20	1	533	0.19%
2022/02/22	1	32.30	3	32.23	32.00	-2	538	-0.37%
2022/02/21	3	32.58	27	32.62	32.65	-24	537	-4.46%
2022/02/18	0	0.00	16	31.90	31.85	-16	519	-3.08%
2022/02/16	4	31.53	1	31.50	31.50	3	532	0.56%
2022/02/11	1	31.80	1	31.95	32.10	0	566	0.00%
2022/02/09	1	31.45	1	31.60	31.65	0	623	0.00%
2022/02/08	1	31.10	2	31.15	31.25	-1	616	-0.16%
2022/02/07	2	30.40	1	30.60	30.75	1	622	0.16%
2022/01/26	9	29.60	0	0.00	29.60	9	630	1.43%
2022/01/25	5	29.55	0	0.00	29.55	5	634	0.79%
2022/01/24	1	29.50	0	0.00	29.90	1	638	0.16%
2022/01/21	9	30.29	0	0.00	30.00	9	643	1.40%
2022/01/19	0	0.00	7	30.52	30.50	-7	641	-1.09%
2022/01/18	0	0.00	1	30.70	30.65	-1	647	-0.15%
2022/01/17	0	0.00	1	30.30	30.55	-1	655	-0.15%
2022/01/14	0	30.60	1	30.55	30.60	-1	677	-0.15%
2022/01/12	5	30.59	0	0.00	30.65	5	705	0.71%
2022/01/11	0	0.00	2	31.08	31.05	-2	701	-0.29%
2022/01/07	0	0.00	6	31.20	31.25	-6	724	-0.83%
2022/01/06	0	0.00	5	31.40	31.35	-5	728	-0.69%
2022/01/05	6	31.40	9	31.25	31.25	-3	740	-0.41%
2022/01/04	2	31.25	0	0.00	31.20	2	758	0.26%
2022/01/03	1	31.45	0	0.00	31.50	1	762	0.13%
2021/12/27	0	0.00	5	31.65	31.65	-5	822	-0.61%
2021/12/23	0	0.00	0	32.00	31.85	0	854	0.00%
2021/12/21	1	32.00	0	0.00	32.15	1	868	0.12%
2021/12/17	0	0.00	5	31.80	31.90	-5	879	-0.57%
2021/12/15	0	0.00	3	31.60	31.65	-3	889	-0.34%
2021/12/14	1	31.55	0	0.00	31.45	1	901	0.11%
2021/12/13	5	32.00	0	0.00	32.25	5	909	0.55%
2021/12/08	1	32.35	1	32.95	32.10	0	954	0.00%
2021/12/07	0	0.00	1	32.35	32.40	-1	961	-0.10%
2021/12/06	1	31.90	0	0.00	31.85	1	961	0.10%
2021/11/29	1	30.55	1	31.19	31.20	0	1,017	0.00%
2021/11/26	0	0.00	1	31.25	31.25	-1	1,024	-0.10%
2021/11/25	1	32.10	6.1	32.35	32.00	-5.1	1,044	-0.48%
2021/11/24	0	32.20	3.2	32.12	32.15	-3.2	1,041	-0.31%
2021/11/23	1	31.15	0	0.00	31.15	1	1,015	0.10%
2021/11/22	0	0.00	0	30.45	30.65	0	1,054	0.00%
2021/11/18	0	0.00	6	30.93	30.60	-6	1,085	-0.55%
2021/11/17	3	30.83	0	0.00	30.80	3	1,114	0.27%
2021/11/16	0	31.20	0	0.00	31.05	0	1,124	0.00%
2021/11/15	5	31.20	0	0.00	31.35	5	1,139	0.44%
2021/11/12	0	0.00	9	31.82	31.55	-9	1,165	-0.77%
2021/11/11	0	0.00	3	31.98	31.55	-3	1,193	-0.25%
2021/11/10	0	0.00	1	31.35	31.35	-1	1,203	-0.08%
2021/11/09	13	31.44	0	0.00	31.55	13	1,226	1.06%
2021/11/08	6.1	31.75	1	32.45	31.70	5.1	1,250	0.41%
2021/11/05	0.2	30.80	0	0.00	31.00	0.2	1,232	0.02%
2021/11/03	1	30.55	0	0.00	30.95	1	1,283	0.08%
2021/11/02	0	0.00	1	30.30	30.20	-1	1,292	-0.08%
2021/11/01	0	0.00	1	30.75	30.50	-1	1,334	-0.07%
2021/10/27	1	30.25	0	0.00	30.30	1	1,407	0.07%
2021/10/25	0	0.00	1	30.55	30.60	-1	1,512	-0.07%
2021/10/22	2	30.73	0	0.00	29.85	2	1,575	0.13%
2021/10/21	0	0.00	2	31.20	31.40	-2	1,622	-0.12%
2021/10/19	0	0.00	6	30.55	30.55	-6	1,696	-0.35%
2021/10/18	0	0.00	6	30.50	30.50	-6	1,782	-0.34%
2021/10/15	2	30.35	9	30.42	30.45	-7	1,951	-0.36%
2021/10/14	4	29.85	6	29.85	29.85	-2	2,235	-0.09%
2021/10/13	0	0.00	6	29.20	29.20	-6	2,651	-0.23%
2021/10/12	1	29.60	2	29.45	29.70	-1	2,708	-0.04%
2021/10/08	0	0.00	0	29.70	29.10	0	2,794	0.00%
2021/10/05	0	0.00	1	29.20	29.45	-1	3,302	-0.03%
2021/10/04	4	28.54	0	29.05	28.40	4	3,409	0.12%
2021/10/01	2	30.30	5	30.74	30.10	-3	3,577	-0.08%
2021/09/30	0	0.00	11	30.83	31.15	-11	3,737	-0.29%
2021/09/29	10	30.20	0	0.00	30.20	10	4,305	0.23%
2021/09/27	5	30.55	5	30.60	30.50	0	4,864	0.00%
2021/09/24	3	30.53	0	0.00	30.45	3	5,320	0.06%
2021/09/17	2	31.23	0	0.00	31.40	2	7,424	0.03%
2021/09/16	2	31.65	0	0.00	31.40	2	7,614	0.03%
2021/09/15	0	0.00	1	32.00	31.90	-1	7,655	-0.01%
2021/09/14	1	32.55	0	0.00	32.40	1	7,797	0.01%
2021/09/10	0	0.00	1	33.15	32.50	-1	8,008	-0.01%
2021/09/09	0	0.00	19	32.40	32.35	-19	8,028	-0.24%
2021/09/08	0	0.00	2	31.90	31.95	-2	8,056	-0.02%
2021/09/07	1	32.05	0	0.00	32.15	1	8,082	0.01%
2021/09/06	0	0.00	4	32.88	32.50	-4	8,112	-0.05%
2021/09/03	0	0.00	3	33.25	32.65	-3	8,141	-0.04%
2021/09/01	2	33.46	0	0.00	33.35	2	8,255	0.02%
2021/08/31	5	33.70	0	0.00	33.60	5	8,292	0.06%
2021/08/30	0	0.00	1	33.05	33.10	-1	8,352	-0.01%
2021/08/27	1	32.65	0	0.00	32.75	1	8,446	0.01%
2021/08/23	1	31.50	0	0.00	31.50	1	9,159	0.01%
2021/08/19	1	31.35	0	0.00	30.65	1	10,073	0.01%
2021/08/18	6	30.25	0	0.00	32.50	6	10,110	0.06%
2021/08/17	6	32.15	20	31.95	30.95	-14	10,149	-0.14%
2021/08/16	0	0.00	3	33.65	32.60	-3	10,214	-0.03%
2021/08/11	1	33.50	0	0.00	33.85	1	10,754	0.01%
2021/08/10	28	34.29	0	0.00	34.00	28	10,829	0.26%
2021/08/09	16	35.34	0	0.00	34.90	16	10,944	0.15%
2021/08/05	0	0.00	2	34.50	34.40	-2	11,491	-0.02%
2021/08/04	1	35.70	1	35.60	35.40	0	11,775	0.00%
2021/08/03	0.2	35.80	2	35.98	35.90	-1.8	12,393	-0.01%
2021/08/02	5	35.68	0	0.00	36.50	5	12,780	0.04%
2021/07/30	6.5	36.24	30	36.80	35.60	-23.5	13,123	-0.18%
2021/07/28	1	34.70	2	34.63	34.95	-1	13,142	-0.01%
2021/07/27	7	35.02	4	35.28	34.80	3	13,148	0.02%
2021/07/26	5	36.30	7	36.48	36.20	-2	13,166	-0.02%
2021/07/22	30	36.53	1	37.60	36.05	29	13,220	0.22%
2021/07/21	12	37.95	7	38.09	37.15	5	13,197	0.04%
2021/07/20	17	38.24	11	38.63	38.55	6	13,054	0.05%
2021/07/19	137.2	39.80	138	39.95	40.00	-0.8	12,826	-0.01%	大買/大賣/
2021/07/16	11	36.78	0	0.00	36.40	11	12,597	0.09%
2021/07/15	4	36.74	1	36.40	36.95	3	12,579	0.02%
2021/07/14	0	0.00	5	35.53	35.40	-5	12,595	-0.04%
2021/07/13	16	36.98	2	37.38	37.00	14	12,653	0.11%
2021/07/12	12	40.59	1	41.20	39.50	11	12,576	0.09%
2021/07/09	1.5	38.88	15	39.52	38.65	-13.5	12,339	-0.11%
2021/07/08	19	39.08	2	39.65	39.75	17	12,273	0.14%
2021/07/07	5	38.92	2	39.00	38.65	3	12,165	0.02%
2021/07/06	20.1	41.08	17	41.19	40.90	3.1	12,032	0.03%
2021/07/05	11	39.66	6	38.73	39.40	5	11,484	0.04%
2021/07/02	2	38.93	0	0.00	38.60	2	11,211	0.02%
2021/07/01	1.1	39.11	8	38.63	39.10	-6.9	10,993	-0.06%
2021/06/30	25	42.58	410.1	41.15	40.85	-385.1	10,550	-3.65%	大賣/鉅額交易
2021/06/29	427.1	40.24	19	39.32	40.30	408.1	9,745	4.19%	大買/鉅額交易
2021/06/28	3	36.65	58	36.51	36.65	-55	8,857	-0.62%
2021/06/25	3	33.42	33	33.67	33.35	-30	8,452	-0.35%
2021/06/24	2	32.15	1	32.95	32.05	1	8,262	0.01%
2021/06/23	3	32.20	0	0.00	31.75	3	8,213	0.04%
2021/06/22	8	32.30	12	32.20	32.85	-4	8,073	-0.05%
2021/06/21	3	30.10	2	30.60	30.10	1	7,880	0.01%
2021/06/18	3	31.00	21	31.25	30.90	-18	7,858	-0.23%
2021/06/17	0	0.00	1	31.95	31.40	-1	7,855	-0.01%
2021/06/16	22	32.02	52	32.32	31.40	-30	7,837	-0.38%
2021/06/15	0	0.00	2	32.78	32.45	-2	7,799	-0.03%
2021/06/11	2	32.18	0	0.00	32.15	2	7,768	0.03%
2021/06/09	7	34.84	0	0.00	34.70	7	7,663	0.09%
2021/06/08	7	35.30	1	35.70	35.20	6	7,608	0.08%
2021/06/07	10	35.60	10	34.25	34.50	0	7,567	0.00%
2021/06/04	0	0.00	1	36.00	35.05	-1	7,505	-0.01%
2021/06/03	5	35.67	0	0.00	35.65	5	7,452	0.07%
2021/06/02	1	35.00	11	35.19	35.90	-10	7,379	-0.14%
2021/06/01	10	34.48	0	0.00	34.80	10	7,193	0.14%
2021/05/31	54	36.37	1	36.60	34.55	53	7,106	0.75%
2021/05/28	14	36.26	7	36.48	34.70	7	6,768	0.10%
2021/05/27	179	34.00	182	33.99	34.00	-3	6,212	-0.05%	大買/大賣/
2021/05/25	30	30.43	2	30.43	30.75	28	5,840	0.48%
2021/05/21	2	30.45	153	30.51	31.20	-151	5,784	-2.61%	大賣/鉅額交易
2021/05/20	153	30.41	1	30.60	30.30	152	5,645	2.69%	大買/鉅額交易
2021/05/19	11	31.22	12	31.85	32.20	-1	5,451	-0.02%
2021/05/18	3	29.07	4	29.08	29.30	-1	5,189	-0.02%
2021/05/17	4.1	26.97	1	28.40	26.65	3.1	5,081	0.06%
2021/05/14	25.5	31.74	3	30.18	29.60	22.5	4,942	0.46%
2021/05/13	6	31.68	17	31.10	31.30	-11	4,672	-0.24%
2021/05/12	10	34.65	6	35.13	33.75	4	4,338	0.09%
2021/05/11	225.1	37.47	219	37.46	37.50	6.1	4,006	0.15%	大買/大賣/
2021/05/10	240	34.08	238	34.09	34.10	2	3,368	0.06%	大買/大賣/
2021/05/07	16	30.08	22	30.68	31.00	-6	2,957	-0.20%
2021/05/05	0	0.00	21	27.23	27.50	-21	2,522	-0.83%
2021/05/04	1.2	26.92	5.2	26.74	26.50	-4	2,457	-0.16%
2021/05/03	3	28.43	0	0.00	28.10	3	2,390	0.13%
2021/04/29	2	28.25	7	28.29	28.40	-5	2,308	-0.22%
2021/04/28	1	28.50	0	0.00	28.25	1	2,239	0.04%
2021/04/27	5	27.70	0	0.00	27.45	5	2,170	0.23%
2021/04/22	10	26.50	8	27.52	27.00	2	2,033	0.10%
2021/04/21	1	26.30	2	26.30	26.85	-1	1,847	-0.05%
2021/04/20	8	26.28	7	26.47	26.50	1	1,803	0.06%
2021/04/19	5.2	27.33	17.2	26.78	27.90	-12	1,704	-0.70%
2021/04/16	11.2	25.33	0	0.00	25.40	11.2	1,564	0.72%
2021/04/14	6	24.20	0	0.00	24.20	6	1,462	0.41%
2021/04/13	7	23.86	6	24.40	23.75	1	1,445	0.07%
2021/04/12	7	23.60	2	23.45	23.60	5	1,406	0.36%
2021/04/09	11	22.72	0	0.00	22.75	11	1,380	0.80%
2021/04/08	16.2	23.12	12	23.21	23.30	4.2	1,360	0.31%
2021/04/06	0	0.00	2	22.15	22.10	-2	1,371	-0.15%
2021/04/01	0	0.00	1	21.75	21.70	-1	1,363	-0.07%
2021/03/31	0	0.00	0	21.70	21.65	0	1,366	0.00%
2021/03/26	0	0.00	2	21.45	21.50	-2	1,460	-0.14%
2021/03/25	6	21.20	0	0.00	21.45	6	1,562	0.38%
2021/03/23	7	21.45	0	0.00	21.30	7	1,560	0.45%
2021/03/22	10	21.77	0	0.00	21.75	10	1,546	0.65%
2021/03/16	20	21.75	0	0.00	21.90	20	1,713	1.17%
2021/03/15	0	0.00	0.5	21.65	21.65	-0.5	1,715	-0.03%
2021/03/12	0	0.00	1	21.60	21.50	-1	1,712	-0.06%
2021/03/11	2	21.55	1	21.65	21.55	1	1,713	0.06%
2021/03/09	0	0.00	1	22.25	22.15	-1	1,679	-0.06%
2021/03/08	0	0.00	1	21.75	21.55	-1	1,637	-0.06%
2021/03/05	2	21.08	4	21.30	21.15	-2	1,622	-0.12%
2021/03/04	2	21.20	8	21.44	21.30	-6	1,671	-0.36%
2021/03/03	0	0.00	0.1	20.85	20.85	-0.1	1,629	-0.01%
2021/03/02	4	21.00	0	0.00	20.80	4	1,612	0.25%
2021/02/26	0	0.00	5	20.50	20.70	-5	1,587	-0.31%
2021/02/25	0	0.00	9	20.30	20.15	-9	1,548	-0.58%
2021/02/24	9.1	20.04	0	0.00	20.05	9.1	1,538	0.59%
2021/02/23	0	0.00	5.8	20.03	20.30	-5.8	1,476	-0.39%
2021/02/22	3	19.35	3	19.25	19.45	0	1,416	0.00%
2021/02/19	0	0.00	2	19.00	19.00	-2	1,401	-0.14%
2021/02/17	0	0.00	53	18.88	18.80	-53	1,407	-3.76%
2021/01/29	6	18.75	0	0.00	18.65	6	1,426	0.42%
2021/01/28	0	0.00	2	18.80	18.85	-2	1,416	-0.14%
2021/01/13	0	0.00	0.3	19.35	19.40	-0.3	1,322	-0.02%
2021/01/12	0	0.00	1	19.40	19.35	-1	1,313	-0.08%
2021/01/08	6	19.48	1	19.45	19.50	5	1,275	0.39%
2021/01/05	0	0.00	1	19.65	19.90	-1	1,206	-0.08%
2020/12/31	1	19.35	0	0.00	19.35	1	1,142	0.09%
2020/12/30	1	19.70	1	19.90	19.60	0	1,122	0.00%
2020/12/29	6	19.39	2	19.60	19.45	4	1,064	0.38%
2020/12/24	1	19.30	2	19.75	19.30	-1	990	-0.10%
2020/12/23	1	18.95	4	18.75	19.15	-3	955	-0.31%
2020/12/22	6	19.56	2	19.43	18.95	4	940	0.43%
2020/12/21	1	19.40	1	19.50	19.45	0	870	0.00%
2020/12/18	6	18.80	0	0.00	18.80	6	763	0.79%
2020/12/17	0	0.00	10	18.85	18.90	-10	760	-1.32%
2020/12/15	0	0.00	1	19.00	18.80	-1	819	-0.12%
2020/12/14	1	19.00	0	0.00	18.85	1	794	0.13%
2020/12/11	54	18.57	0	0.00	18.50	54	763	7.08%
2020/12/10	7.5	18.57	33	19.00	18.60	-25.5	733	-3.48%
2020/12/09	0	0.00	6	18.10	18.10	-6	593	-1.01%
2020/11/30	2	17.85	2	18.75	18.05	0	595	0.00%
2020/11/26	3	17.30	0	0.00	17.30	3	511	0.59%
2020/11/16	0	0.00	1	17.00	16.95	-1	462	-0.22%
2020/11/13	0	0.00	4	16.95	16.85	-4	447	-0.89%
2020/10/27	2	16.35	0	0.00	16.35	2	434	0.46%
2020/10/22	2	16.15	0	0.00	16.15	2	443	0.45%
2020/10/19	2	16.05	0	0.00	16.05	2	452	0.44%
2020/10/16	2	16.05	0	0.00	16.05	2	454	0.44%
2020/10/13	1	16.15	0	0.00	16.15	1	458	0.22%
2020/10/12	1	16.15	0	0.00	16.15	1	461	0.22%
2020/10/08	3	16.20	0	0.00	16.20	3	466	0.64%
2020/10/06	1	16.15	0	0.00	16.15	1	473	0.21%
2020/10/05	1	16.05	0	0.00	16.05	1	479	0.21%
2020/09/29	3	15.90	0	0.00	15.90	3	497	0.60%
2020/09/25	6.1	15.79	0	0.00	15.75	6.1	528	1.15%
2020/09/21	3	16.35	0	0.00	16.35	3	538	0.56%
2020/09/18	0	0.00	1	17.00	16.80	-1	539	-0.19%
2020/09/11	0	0.00	1	16.45	16.35	-1	595	-0.17%
2020/09/08	0.2	16.40	0	0.00	16.45	0.2	737	0.03%
2020/08/21	2	15.60	0	0.00	15.80	2	1,007	0.20%
2020/08/19	0	0.00	20	15.88	15.90	-20	1,012	-1.98%
2020/08/18	0	0.00	80	15.88	15.95	-80	1,014	-7.88%
2020/07/17	0	0.00	1	15.75	15.75	-1	1,428	-0.07%
2020/07/09	100	16.18	3	16.15	16.15	97	1,419	6.83%
2020/07/07	0	0.00	3	16.23	16.20	-3	1,409	-0.21%
2020/07/06	0	0.00	7	16.34	16.30	-7	1,396	-0.50%
2020/07/03	1	16.05	0	0.00	16.10	1	1,378	0.07%
2020/07/02	15	15.85	0	0.00	15.90	15	1,367	1.10%
2020/06/18	8	16.66	0	0.00	16.65	8	1,266	0.63%
2020/06/17	4	18.78	0	0.00	18.90	4	1,186	0.34%
2020/06/16	7	18.75	7	18.75	18.75	0	1,119	0.00%
2020/06/15	1	18.75	0	0.00	18.70	1	1,088	0.09%
2020/06/11	2	18.48	1	18.60	18.60	1	1,007	0.10%
2020/06/10	1	18.30	0	0.00	18.30	1	928	0.11%
2020/06/09	40	18.38	0	0.00	18.30	40	917	4.36%
2020/06/08	0	0.00	1	18.20	18.35	-1	903	-0.11%
2020/06/05	0	0.00	1	18.15	18.15	-1	896	-0.11%
2020/06/01	1	17.90	0	0.00	17.90	1	840	0.12%
2020/05/29	3	17.85	0	0.00	17.85	3	820	0.37%
2020/05/27	0	0.00	2	17.70	17.65	-2	778	-0.26%
2020/05/26	0	0.00	3	17.70	17.70	-3	771	-0.39%
2020/05/25	2	17.65	0	0.00	17.65	2	764	0.26%
2020/05/14	1	17.70	0	0.00	17.70	1	740	0.14%
2020/05/06	1	18.00	0	0.00	18.10	1	625	0.16%
2020/05/05	1	18.30	1	18.05	18.30	0	586	0.00%
2020/05/04	2	18.28	1	18.35	18.30	1	555	0.18%
2020/04/30	0	0.00	1	17.65	17.80	-1	475	-0.21%
2020/04/21	0	0.00	8	15.60	15.50	-8	361	-2.21%
2020/04/15	0.7	15.45	0	0.00	15.40	0.7	357	0.18%
2020/04/01	0	0.00	5	14.88	15.05	-5	344	-1.45%
2020/03/30	0.4	15.05	0	0.00	15.05	0.4	340	0.10%
2020/03/27	0.4	15.15	0	0.00	15.10	0.4	338	0.12%
2020/03/26	1.6	15.06	0	0.00	15.10	1.6	334	0.48%
2020/03/24	1	14.55	0	0.00	14.70	1	323	0.31%
2020/03/17	1	14.45	2	14.40	14.40	-1	287	-0.35%
2020/03/12	0	0.00	1	15.25	15.30	-1	260	-0.38%
2020/03/11	3	15.83	0	0.00	15.90	3	250	1.20%
2020/02/27	3	15.60	0	0.00	15.55	3	207	1.45%
2020/02/26	3	15.63	0	0.00	15.70	3	209	1.43%
2020/02/17	1	15.60	0	0.00	15.60	1	174	0.57%
2020/01/07	0	0.00	17	15.57	15.55	-17	139	-12.16%
2019/12/10	5	15.40	0	0.00	15.30	5	186	2.68%
2019/11/26	0	0.00	10	15.50	15.55	-10	189	-5.28%
2019/11/19	10	15.20	0	0.00	15.25	10	184	5.42%
2019/11/08	0	0.00	2	15.25	15.20	-2	193	-1.04%
2019/10/31	1	14.70	0	0.00	14.70	1	200	0.50%
2019/10/16	5	14.37	0	0.00	14.50	5	233	2.14%
2019/09/25	0	0.00	5	14.60	14.65	-5	373	-1.34%
2019/09/23	0	0.00	2	14.83	14.80	-2	386	-0.52%
2019/09/19	0	0.00	2	14.90	14.90	-2	388	-0.51%
2019/09/16	2	14.40	0	0.00	14.45	2	387	0.52%
2019/09/12	2	14.50	15	14.30	14.55	-13	384	-3.38%
2019/07/22	0	0.00	1	15.50	15.30	-1	468	-0.21%
2019/07/12	10	15.25	0	0.00	15.25	10	437	2.29%
2019/07/11	11	16.59	0	0.00	16.60	11	414	2.65%
2019/06/03	0	0.00	1	16.75	16.70	-1	390	-0.26%
2019/05/22	1	16.65	0	0.00	16.65	1	373	0.27%
2019/05/21	0	0.00	1	16.55	16.55	-1	368	-0.27%
2019/04/10	11	15.95	0	0.00	16.00	11	235	4.68%
2019/04/03	10	15.50	0	0.00	15.55	10	208	4.80%
2019/02/22	0	0.00	5.7	14.55	14.65	-5.7	112	-5.06%
2018/12/03	1	14.30	0	0.00	14.45	1	176	0.57%
2018/10/25	0	0.00	1	13.15	13.15	-1	352	-0.28%
2018/10/12	0.4	13.45	0	0.00	13.35	0.4	390	0.09%
2018/10/11	1	13.50	2	13.40	13.35	-1	399	-0.25%
2018/10/09	0	0.00	2	14.05	14.00	-2	393	-0.51%
2018/10/08	0.3	14.20	1	14.25	14.10	-0.7	396	-0.18%
2018/10/05	0	0.00	8	14.23	14.25	-8	409	-1.95%
2018/10/04	0.3	14.35	0	0.00	14.35	0.3	428	0.07%
2018/10/03	0	0.00	1	14.50	14.50	-1	436	-0.23%
2018/10/01	0.3	14.50	1	14.50	14.50	-0.7	448	-0.16%
2018/09/28	1.3	14.58	0	0.00	14.50	1.3	452	0.28%
2018/09/26	1	14.70	0	0.00	14.75	1	453	0.22%
2018/08/06	0	0.00	1	13.85	13.90	-1	401	-0.25%
2018/07/26	0.3	14.05	0	0.00	13.95	0.3	410	0.07%
2018/07/24	1.4	13.73	3	13.70	13.70	-1.7	414	-0.40%
2018/07/19	0	0.00	10	14.10	14.20	-10	415	-2.40%
2018/07/12	10	15.70	0	0.00	15.80	10	494	2.02%
2018/07/09	7	15.75	0	0.00	15.70	7	487	1.43%
2018/07/06	8	15.66	0	0.00	15.65	8	491	1.63%
2018/06/26	0	0.00	2	15.75	15.75	-2	643	-0.31%
2018/06/25	0	0.00	12	15.83	15.85	-12	725	-1.65%
2018/06/20	0	0.00	1	15.90	15.95	-1	865	-0.12%
2018/06/15	0	0.00	5	16.00	16.00	-5	858	-0.58%
2018/06/11	5	16.20	0	0.00	16.20	5	852	0.59%
2018/06/07	0	0.00	2	15.90	15.95	-2	839	-0.24%
2018/05/28	0	0.00	1	16.00	16.00	-1	817	-0.12%
2018/05/24	0	0.00	1	15.85	15.90	-1	814	-0.12%
2018/05/16	0	0.00	2	15.90	15.90	-2	790	-0.25%
2018/05/09	3	15.63	7	15.60	15.60	-4	770	-0.52%
2018/04/30	7	15.70	0	0.00	15.60	7	771	0.91%
2018/04/24	2	16.00	2	16.13	16.05	0	745	0.00%
2018/04/19	4	15.65	0	0.00	15.65	4	664	0.60%
2018/04/17	0	0.00	3	15.65	15.55	-3	683	-0.44%
2018/04/16	7	15.92	7	15.79	15.70	0	695	0.00%
2018/04/13	1	15.55	0	0.00	15.60	1	682	0.15%
2018/04/12	1	15.55	4	15.55	15.55	-3	690	-0.43%
2018/04/11	4	15.55	4	15.50	15.50	0	686	0.00%
2018/04/10	1	15.60	2	15.60	15.60	-1	676	-0.15%
2018/04/09	0	0.00	3	15.50	15.60	-3	673	-0.45%
2018/03/30	0	0.00	3	15.60	15.70	-3	623	-0.48%
2018/03/29	3	15.67	0	0.00	15.60	3	592	0.51%
2018/03/28	14	15.76	1	15.90	15.85	13	551	2.36%
2018/03/27	0	0.00	1	15.60	15.80	-1	462	-0.22%
2018/03/26	0	0.00	5	14.15	14.40	-5	323	-1.54%
2018/03/16	0	0.00	5	14.10	14.10	-5	306	-1.63%
2018/03/15	0	0.00	5	14.00	14.00	-5	303	-1.65%
2018/03/13	11	14.10	0	0.00	14.05	11	307	3.57%
2018/03/05	0	0.00	1	14.10	14.00	-1	299	-0.33%
2018/02/12	10	13.74	0	0.00	13.70	10	294	3.40%
2018/02/06	0	0.00	4	13.44	13.40	-4	291	-1.37%
2018/01/25	1	14.15	0	0.00	14.20	1	307	0.33%
2018/01/24	0	0.00	1	14.20	14.20	-1	305	-0.33%
2018/01/23	1	14.15	0	0.00	14.15	1	304	0.33%
2018/01/15	2	14.30	0	0.00	14.25	2	289	0.69%
2018/01/02	5	14.05	0	0.00	14.00	5	199	2.51%