亞力 (1514)-第一金-桃園券商分點個股進出

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)

股價
175.0
漲跌
▼6.5
漲幅
-3.58%
成交量
7,078張
產業
上市電機機械類股
468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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3	173.83	2.3	176.91	175.00	0.8	32,299	0.00%
2024/04/17	20.8	178.26	33.3	175.14	181.50	-12.5	32,508	-0.04%
2024/04/16	11.2	162.60	11.6	162.37	167.50	-0.3	32,805	0.00%
2024/04/15	79.8	174.25	68.1	175.02	175.00	11.7	32,993	0.04%
2024/04/12	100.1	161.24	84.2	157.97	168.00	15.9	31,516	0.05%
2024/04/11	76.5	146.75	62.4	148.13	153.00	14.1	30,044	0.05%
2024/04/10	67.4	133.18	122	135.97	140.50	-54.6	28,650	-0.19%	大賣/
2024/04/09	54	122.30	36.4	126.64	128.00	17.6	27,254	0.06%
2024/04/08	32	113.17	70.1	114.57	116.50	-38.1	27,036	-0.14%
2024/04/03	3.1	106.34	1	106.50	106.00	2.1	27,170	0.01%
2024/04/02	3	109.83	8	108.69	108.50	-5	28,124	-0.02%
2024/04/01	3	110.83	1.2	110.08	109.00	1.8	28,091	0.01%
2024/03/29	10	109.85	14	109.71	110.00	-4	28,113	-0.01%
2024/03/28	7.3	109.74	6	109.83	109.50	1.3	28,310	0.00%
2024/03/27	22	111.23	24	111.44	111.00	-2	28,193	-0.01%
2024/03/26	54.1	115.64	43	115.09	114.00	11.1	27,843	0.04%
2024/03/25	14	115.36	13	114.88	114.50	1	27,172	0.00%
2024/03/22	20	112.33	27.1	113.50	112.50	-7.1	27,058	-0.03%
2024/03/21	16	113.34	10	114.25	113.50	6	27,000	0.02%
2024/03/20	12.2	108.89	11.4	109.22	109.00	0.8	27,112	0.00%
2024/03/19	30.1	111.60	25	111.88	111.50	5.1	27,357	0.02%
2024/03/18	29	108.69	26	109.00	111.50	3	27,463	0.01%
2024/03/15	26.4	105.57	19	106.58	107.00	7.4	27,651	0.03%
2024/03/14	33	104.17	38	104.80	106.50	-5	28,073	-0.02%
2024/03/13	96	108.75	87	108.26	105.00	9	28,848	0.03%
2024/03/12	65	104.82	59	104.89	104.50	6	29,062	0.02%
2024/03/11	16	105.81	6.6	104.77	104.00	9.5	29,793	0.03%
2024/03/08	32	111.50	21	109.90	107.50	11	30,555	0.04%
2024/03/07	31	114.66	15	113.73	113.50	16	30,655	0.05%
2024/03/06	35.4	117.54	29	117.62	118.00	6.4	30,555	0.02%
2024/03/05	24	114.33	68	116.38	117.00	-44	30,628	-0.14%
2024/03/04	41	108.77	15	109.97	107.50	26	29,768	0.09%
2024/03/01	54.2	101.60	60.3	104.60	106.50	-6.1	29,529	-0.02%
2024/02/29	21.3	95.11	114.5	98.39	100.00	-93.2	29,253	-0.32%	大賣/
2024/02/27	45.1	92.48	78	91.05	91.00	-32.9	28,951	-0.11%
2024/02/26	36.1	94.63	18	94.80	94.40	18.1	28,301	0.06%
2024/02/23	129	90.47	93	90.57	89.50	36	26,964	0.13%	大買/
2024/02/22	18	86.93	9	86.94	85.80	9	26,010	0.03%
2024/02/21	20	86.75	33	86.33	87.00	-13	25,586	-0.05%
2024/02/20	7	83.69	1	83.90	83.30	6	24,980	0.02%
2024/02/19	33	86.94	27	85.48	84.80	6	24,808	0.02%
2024/02/16	9	83.73	8	84.41	84.50	1	24,408	0.00%
2024/02/15	5	79.24	8.4	81.67	82.20	-3.4	24,112	-0.01%
2024/02/05	18	81.32	3	81.50	81.30	15	23,871	0.06%
2024/02/02	14	84.51	9	83.58	82.00	5	23,806	0.02%
2024/02/01	11	85.08	5	85.51	86.20	6	23,591	0.03%
2024/01/31	9	85.22	7	85.31	84.00	2	23,461	0.01%
2024/01/30	2	85.40	5	85.42	85.00	-3	23,319	-0.01%
2024/01/29	18	84.68	30.5	84.70	85.10	-12.5	23,182	-0.05%
2024/01/26	0	0.00	4	82.93	83.00	-4	23,055	-0.02%
2024/01/25	12	82.59	0	83.10	82.40	12	22,956	0.05%
2024/01/24	51.4	85.60	48	85.18	84.20	3.4	22,831	0.01%
2024/01/23	47	86.42	34	86.26	85.70	13	22,617	0.06%
2024/01/22	16	82.10	38	83.23	84.60	-22	22,100	-0.10%
2024/01/19	20	81.26	0	0.00	80.00	20	21,788	0.09%
2024/01/18	7	81.97	13	82.21	82.40	-6	21,630	-0.03%
2024/01/17	2	81.80	7	82.06	81.80	-5	21,613	-0.02%
2024/01/16	17	81.37	19	81.12	82.00	-2	21,512	-0.01%
2024/01/15	34	83.84	27	83.01	82.60	7	21,351	0.03%
2024/01/12	28	81.75	30	81.59	81.00	-2	20,678	-0.01%
2024/01/11	12	81.15	7.6	80.14	80.50	4.4	20,368	0.02%
2024/01/10	18.3	80.19	23	81.80	81.70	-4.7	20,080	-0.02%
2024/01/09	32	81.51	45	81.52	81.10	-13	19,698	-0.07%
2024/01/08	44	80.64	51	80.04	80.30	-7	19,331	-0.04%
2024/01/05	31	79.28	24.2	78.54	78.20	6.8	19,126	0.04%
2024/01/04	47.2	80.32	71.1	79.41	79.80	-23.9	18,977	-0.13%
2024/01/03	47	78.61	35.2	79.02	79.50	11.8	18,645	0.06%
2024/01/02	22	77.34	39.1	76.53	77.70	-17	18,388	-0.09%
2023/12/29	89.2	76.42	34	75.87	75.10	55.2	18,132	0.30%
2023/12/28	73.1	80.50	99.1	81.21	80.60	-26.1	17,748	-0.15%
2023/12/27	7.1	77.99	8	78.66	77.70	-0.9	17,095	-0.01%
2023/12/26	6	78.28	6	78.47	78.00	0	17,127	0.00%
2023/12/25	25	80.39	9	81.52	78.90	16	17,030	0.09%
2023/12/22	15	79.91	6.3	80.97	79.90	8.8	16,737	0.05%
2023/12/21	4	80.45	3.2	80.79	80.20	0.9	16,649	0.01%
2023/12/20	14	82.15	22.1	82.45	82.20	-8.1	16,570	-0.05%
2023/12/19	20.2	81.83	14.3	81.35	82.00	5.9	16,475	0.04%
2023/12/18	40.2	86.21	56.1	85.03	83.90	-15.9	16,238	-0.10%
2023/12/15	81.2	88.76	94.2	89.53	87.20	-13	15,951	-0.08%
2023/12/14	89.1	89.10	96.2	88.84	89.00	-7.2	15,522	-0.05%
2023/12/13	49	88.22	48.2	89.36	88.00	0.8	15,065	0.01%
2023/12/12	81.5	89.45	55.3	89.57	88.60	26.2	14,634	0.18%
2023/12/11	63.3	87.78	55.3	87.81	88.50	8	13,864	0.06%
2023/12/08	63.5	87.95	62.6	87.75	87.60	0.9	12,916	0.01%
2023/12/07	53.6	85.27	70.1	83.79	85.00	-16.5	11,575	-0.14%
2023/12/06	49	79.77	63	79.68	78.70	-14	10,420	-0.13%
2023/12/05	54	73.75	78.5	73.78	77.50	-24.5	9,017	-0.27%
2023/12/04	49	70.77	38	68.96	70.50	11	7,984	0.14%
2023/12/01	13	67.24	4	67.48	67.40	9	7,455	0.12%
2023/11/30	44	67.29	20	67.65	68.00	24	7,184	0.33%
2023/11/29	8	63.31	26	62.52	62.90	-18	6,550	-0.27%
2023/11/28	31	63.85	27	64.24	64.50	4	6,398	0.06%
2023/11/27	36	63.23	20.3	63.26	64.10	15.7	5,882	0.27%
2023/11/24	49.3	58.57	141	60.18	60.60	-91.7	4,763	-1.92%	大賣/
2023/11/22	1	55.10	0	0.00	54.90	1	4,062	0.02%
2023/11/21	1	55.60	2	55.55	55.40	-1	4,066	-0.02%
2023/11/20	2	55.25	0	0.00	55.70	2	4,095	0.05%
2023/11/17	0	0.00	0.1	56.40	55.80	-0.1	4,099	0.00%
2023/11/15	4	55.80	5	56.16	55.60	-1	4,065	-0.02%
2023/11/14	2	55.15	0	0.00	55.40	2	4,069	0.05%
2023/11/13	2	55.60	4.1	55.08	55.60	-2.1	4,080	-0.05%
2023/11/10	0	0.00	2	55.60	55.40	-2	4,071	-0.05%
2023/11/09	8	55.25	29	55.03	55.10	-21	4,022	-0.52%
2023/11/08	3	53.63	3	55.03	53.40	0	3,898	0.00%
2023/11/07	1	53.70	12	54.23	54.50	-11	3,883	-0.28%
2023/11/06	0	0.00	1	53.40	53.30	-1	3,902	-0.03%
2023/11/03	0	0.00	10	51.80	52.20	-10	3,995	-0.25%
2023/11/02	1	50.60	0	0.00	50.60	1	4,002	0.02%
2023/10/31	0	0.00	6	52.05	50.80	-6	4,050	-0.15%
2023/10/30	1	53.10	0.4	52.60	52.90	0.6	4,110	0.02%
2023/10/27	2	53.00	1	53.00	53.00	1	4,188	0.02%
2023/10/26	3	53.70	0	0.00	53.00	3	4,263	0.07%
2023/10/25	14	54.13	9	53.93	53.70	5	4,268	0.12%
2023/10/24	0	0.00	2.1	51.94	52.90	-2.1	4,206	-0.05%
2023/10/23	15.4	50.86	0	0.00	50.70	15.4	4,260	0.36%
2023/10/20	0.1	48.14	0	0.00	48.40	0.1	4,385	0.00%
2023/10/19	0	49.37	0	0.00	49.00	0	4,542	0.00%
2023/10/18	5.1	50.00	7	50.09	49.80	-1.9	4,883	-0.04%
2023/10/17	0.2	52.60	0	0.00	50.70	0.2	5,207	0.00%
2023/10/16	5	53.20	0	0.00	52.70	5	5,489	0.09%
2023/10/13	6	54.50	7	54.41	54.40	-1	6,309	-0.02%
2023/10/12	1	54.80	17	54.82	54.80	-16	7,056	-0.23%
2023/10/11	17	56.58	2.1	56.90	55.70	14.9	7,266	0.21%
2023/10/06	11.4	57.25	0	0.00	56.80	11.4	7,319	0.16%
2023/10/05	14	57.24	19	57.19	57.40	-5	7,481	-0.07%
2023/10/04	17	56.03	13	56.42	57.10	4	7,459	0.05%
2023/10/03	47	56.66	10.3	56.79	55.70	36.7	7,425	0.49%
2023/10/02	6	54.18	10	52.98	54.40	-4	7,264	-0.06%
2023/09/28	8	52.50	0	0.00	51.80	8	7,254	0.11%
2023/09/27	0	0.00	8	52.31	52.30	-8	7,335	-0.11%
2023/09/26	2	51.70	0	52.30	51.50	2	7,585	0.03%
2023/09/21	1	50.30	1	50.60	50.50	0	8,210	0.00%
2023/09/20	1	52.40	0	0.00	52.60	1	8,238	0.01%
2023/09/19	27	51.94	19	52.98	53.80	8	8,529	0.09%
2023/09/18	1	49.35	0	0.00	49.90	1	8,578	0.01%
2023/09/15	1	49.40	0	0.00	50.00	1	8,822	0.01%
2023/09/14	0	0.00	10	48.50	48.70	-10	9,046	-0.11%
2023/09/12	0	0.00	3	47.60	47.65	-3	9,800	-0.03%
2023/09/11	6	47.51	0	0.00	47.50	6	10,085	0.06%
2023/09/07	1	48.50	0	0.00	48.50	1	10,188	0.01%
2023/09/06	1	49.10	0	0.00	49.00	1	10,305	0.01%
2023/09/05	6	49.48	0	0.00	49.50	6	10,424	0.06%
2023/08/31	3	50.47	0	0.00	50.60	3	11,101	0.03%
2023/08/29	5	50.80	0	0.00	50.80	5	12,465	0.04%
2023/08/28	0	0.00	2	51.40	51.30	-2	12,620	-0.02%
2023/08/25	2	54.30	1	54.40	54.10	1	12,783	0.01%
2023/08/24	0	0.00	16	54.96	54.50	-16	12,829	-0.12%
2023/08/23	0	0.00	3	54.90	54.70	-3	12,902	-0.02%
2023/08/22	6	56.17	0	0.00	55.70	6	12,998	0.05%
2023/08/21	2	56.60	8	56.71	56.60	-6	13,131	-0.05%
2023/08/18	9	56.19	1	57.00	56.00	8	13,234	0.06%
2023/08/17	3	56.80	8	57.24	57.30	-5	13,551	-0.04%
2023/08/16	2	54.30	0	0.00	55.80	2	14,146	0.01%
2023/08/15	2	55.80	1	56.00	55.90	1	14,402	0.01%
2023/08/14	5	54.00	28	54.45	54.20	-23	14,729	-0.16%
2023/08/11	11	56.19	19	56.04	55.70	-8	14,735	-0.05%
2023/08/10	6	55.65	5	55.64	55.30	1	14,734	0.01%
2023/08/09	12	58.33	2	58.25	58.00	10	14,792	0.07%
2023/08/08	10	60.80	0	0.00	60.50	10	14,857	0.07%
2023/08/07	0	0.00	1	60.80	61.20	-1	15,089	-0.01%
2023/08/04	4	59.38	6	60.98	61.30	-2	15,222	-0.01%
2023/08/02	12	60.37	2	60.00	60.20	10	15,459	0.06%
2023/08/01	3	61.37	0	0.00	61.40	3	15,799	0.02%
2023/07/31	7	62.69	1	64.30	62.10	6	15,829	0.04%
2023/07/28	2	62.95	2	61.60	62.90	0	15,998	0.00%
2023/07/27	10	63.70	12	63.17	63.40	-2	16,521	-0.01%
2023/07/26	8	63.46	3	63.40	62.80	5	16,998	0.03%
2023/07/25	5	64.32	8	64.45	64.50	-3	16,960	-0.02%
2023/07/24	11	63.34	14.5	64.59	63.00	-3.5	16,856	-0.02%
2023/07/21	21.5	64.26	16.7	64.38	64.60	4.8	16,744	0.03%
2023/07/20	46	60.85	37	61.59	63.40	9	16,498	0.05%
2023/07/19	18.2	58.84	6	59.45	58.50	12.2	16,296	0.07%
2023/07/18	89.5	68.12	28	66.23	62.40	61.5	16,134	0.38%
2023/07/17	58	66.22	93.1	67.37	68.90	-35.1	15,418	-0.23%
2023/07/14	14	62.38	21	62.18	62.70	-7	14,862	-0.05%
2023/07/13	6	60.73	2	60.50	60.40	4	14,872	0.03%
2023/07/12	8	61.73	6	61.45	61.20	2	15,249	0.01%
2023/07/11	1	61.60	1	63.00	61.60	0	15,771	0.00%
2023/07/10	6	62.22	4	62.55	62.40	2	16,466	0.01%
2023/07/07	5	59.56	4	60.63	60.70	1	16,973	0.01%
2023/07/06	4	60.40	1.1	61.19	60.80	2.9	17,213	0.02%
2023/07/05	16	62.33	19	62.13	61.40	-3	17,324	-0.02%
2023/07/04	18	62.19	11	64.04	62.50	7	17,348	0.04%
2023/07/03	20	62.74	21	63.16	63.20	-1	17,082	-0.01%
2023/06/30	3	62.60	31	62.15	62.40	-28	16,784	-0.17%
2023/06/29	2	60.00	2	60.30	60.80	0	16,520	0.00%
2023/06/28	2	59.30	5	59.18	58.50	-3	16,407	-0.02%
2023/06/27	14	58.73	7	60.51	58.60	7	16,354	0.04%
2023/06/26	22	62.20	10	61.53	61.10	12	16,020	0.07%
2023/06/21	12	60.74	38	60.78	61.40	-26	15,779	-0.16%
2023/06/20	23	60.11	7	60.14	61.10	16	15,535	0.10%
2023/06/19	11	60.31	15	60.40	59.50	-4	15,352	-0.03%
2023/06/16	118	60.69	89	59.72	60.20	29	15,297	0.19%	大買/
2023/06/15	21	57.90	18	57.17	58.20	3	14,851	0.02%
2023/06/14	5	55.24	0	0.00	55.00	5	14,607	0.03%
2023/06/13	3	56.23	1	56.10	55.70	2	14,664	0.01%
2023/06/12	2	55.70	1.2	55.70	55.60	0.8	14,697	0.01%
2023/06/09	10	56.62	9	56.81	57.10	1	14,631	0.01%
2023/06/08	22	57.94	36	58.26	57.60	-14	14,581	-0.10%
2023/06/07	53	58.06	35	57.57	58.20	18	14,476	0.12%
2023/06/06	54	59.05	36	57.59	57.30	18	14,442	0.12%
2023/06/05	76	60.29	53	60.94	59.70	23	14,455	0.16%
2023/06/02	3	56.67	32	57.64	58.40	-29	13,721	-0.21%
2023/06/01	2	52.60	4	52.78	53.10	-2	13,461	-0.01%
2023/05/31	13	52.27	17.1	51.98	52.50	-4.1	13,456	-0.03%
2023/05/30	5	51.78	10	52.00	51.10	-5	13,338	-0.04%
2023/05/29	16	51.48	86	51.85	51.60	-70	13,364	-0.52%
2023/05/26	29	50.09	8	50.48	50.30	21	13,454	0.16%
2023/05/25	37.1	51.87	3.3	52.35	51.20	33.8	13,852	0.24%
2023/05/24	11	51.73	18	51.93	52.10	-7	14,384	-0.05%
2023/05/23	41	52.56	22	53.58	52.40	19	14,468	0.13%
2023/05/22	53	52.73	55	52.31	53.10	-2	14,228	-0.01%
2023/05/19	35	50.12	22	51.42	49.85	13	13,688	0.09%
2023/05/18	35	50.42	38.1	50.62	50.80	-3.1	13,451	-0.02%
2023/05/17	3	48.10	1.3	48.40	48.30	1.8	13,261	0.01%
2023/05/16	17	47.35	33	47.70	47.75	-16	13,247	-0.12%
2023/05/15	4	47.96	5	47.88	46.85	-1	13,196	-0.01%
2023/05/12	41	50.06	42	48.78	48.35	-1	13,092	-0.01%
2023/05/11	41	50.06	42	48.78	47.80	-1	12,933	-0.01%
2023/05/10	6	50.32	7.1	50.43	50.30	-1.1	12,704	-0.01%
2023/05/09	15	50.49	45	49.22	49.65	-30	12,547	-0.24%
2023/05/08	80	51.38	42	51.15	51.40	38	12,278	0.31%
2023/05/05	1	49.10	0	0.00	49.30	1	11,874	0.01%
2023/05/04	36.5	49.07	26	49.02	48.95	10.5	11,836	0.09%
2023/05/03	28	50.30	6	50.62	48.60	22	11,657	0.19%
2023/05/02	17	51.54	118	52.02	53.40	-101	11,211	-0.90%	大賣/鉅額交易
2023/04/28	1	48.35	1	48.50	48.60	0	10,771	0.00%
2023/04/27	13	47.75	2	47.83	47.75	11	10,783	0.10%
2023/04/26	2	47.23	2	47.43	47.80	0	10,769	0.00%
2023/04/25	83	49.39	12	47.66	48.15	71	10,729	0.66%
2023/04/24	8	48.84	6	49.17	49.10	2	10,656	0.02%
2023/04/21	0	0.00	1	48.10	48.10	-1	10,559	-0.01%
2023/04/20	47	50.82	40	51.10	50.00	7	10,505	0.07%
2023/04/19	4	52.10	2	51.35	51.10	2	10,450	0.02%
2023/04/18	42	51.66	28.2	52.30	50.50	13.8	10,268	0.13%
2023/04/17	31	52.53	31	52.34	51.50	0	10,079	0.00%
2023/04/14	9	50.78	40	50.51	50.70	-31	9,822	-0.32%
2023/04/13	25	49.07	53	49.46	50.80	-28	9,202	-0.30%
2023/04/12	50	44.02	67	44.16	46.20	-17	8,361	-0.20%
2023/04/11	75	42.09	32	41.97	42.00	43	7,681	0.56%
2023/04/10	9	40.36	15	40.42	40.20	-6	7,238	-0.08%
2023/04/07	10	39.65	8	39.54	39.85	2	7,029	0.03%
2023/04/06	20	38.35	2.4	37.96	38.35	17.6	6,896	0.26%
2023/03/31	1	38.10	0	0.00	38.05	1	6,876	0.01%
2023/03/28	1	38.30	0	0.00	38.30	1	6,886	0.01%
2023/03/27	1	39.60	18.3	39.58	39.05	-17.2	6,861	-0.25%
2023/03/24	1.1	38.97	5.7	39.36	39.40	-4.7	6,855	-0.07%
2023/03/23	2	39.08	1.1	39.15	39.25	0.9	6,839	0.01%
2023/03/22	11	39.57	1.2	40.71	39.55	9.8	6,811	0.14%
2023/03/21	8	40.31	60	40.76	40.50	-52	6,748	-0.77%
2023/03/20	36	39.42	0	0.00	39.80	36	6,618	0.54%
2023/03/17	1	37.75	0	0.00	37.95	1	6,520	0.02%
2023/03/16	1	37.10	14	37.00	37.50	-13	6,480	-0.20%
2023/03/15	11	39.09	1	39.50	38.85	10	6,417	0.16%
2023/03/14	11	40.06	10.5	39.92	39.55	0.5	6,507	0.01%
2023/03/13	12	39.65	1	39.40	39.70	11	6,513	0.17%
2023/03/10	17	39.99	16.1	40.34	40.15	0.9	6,631	0.01%
2023/03/09	14	41.50	3.1	41.71	41.50	10.9	6,548	0.17%
2023/03/08	54	42.39	53.2	42.68	42.40	0.8	6,366	0.01%
2023/03/07	22	41.61	6	41.25	41.30	16	5,982	0.27%
2023/03/06	2	39.95	32.1	39.98	39.95	-30.1	5,738	-0.52%
2023/03/03	16	38.83	9	38.79	39.15	7	5,732	0.12%
2023/03/02	5	37.60	17.3	37.54	37.70	-12.3	5,603	-0.22%
2023/03/01	0	0.00	0.1	37.95	37.50	-0.1	5,553	0.00%
2023/02/24	19	38.81	4	38.60	38.40	15	5,561	0.27%
2023/02/23	23	40.26	11	41.06	40.15	12	5,385	0.22%
2023/02/22	33	39.57	50	39.00	40.55	-17	4,864	-0.35%
2023/02/21	2	36.55	3	36.93	37.10	-1	4,204	-0.02%
2023/02/20	4	35.39	1	35.40	35.50	3	3,994	0.08%
2023/02/17	0	0.00	2	34.40	34.65	-2	3,871	-0.05%
2023/02/16	3	33.88	6	34.32	33.80	-3	3,780	-0.08%
2023/02/15	3	33.85	2	34.40	33.60	1	3,749	0.03%
2023/02/14	1	33.70	1	33.35	33.70	0	3,597	0.00%
2023/02/13	0	0.00	1	33.25	33.10	-1	3,601	-0.03%
2023/02/10	2	33.18	0	0.00	32.95	2	3,648	0.05%
2023/02/09	1.1	33.05	3	32.88	33.00	-1.9	3,617	-0.05%
2023/02/08	1	32.60	0	0.00	32.55	1	3,584	0.03%
2023/02/07	0.1	32.75	0	0.00	32.80	0.1	3,549	0.00%
2023/02/06	5	32.95	0	0.00	33.00	5	3,537	0.14%
2023/02/03	11.2	32.83	0	0.00	32.70	11.2	3,536	0.32%
2023/02/02	3.2	33.63	0	0.00	33.10	3.2	3,513	0.09%
2023/02/01	3	33.87	10	33.30	33.65	-7	3,441	-0.20%
2023/01/31	0	0.00	6	34.03	34.15	-6	3,366	-0.18%
2023/01/30	11	33.55	9	33.44	33.30	2	3,236	0.06%
2023/01/17	14	32.76	6	32.79	32.90	8	3,140	0.25%
2023/01/16	2	31.90	4	32.28	32.25	-2	3,051	-0.07%
2023/01/13	1	31.70	0	0.00	31.55	1	3,000	0.03%
2023/01/12	4	32.34	12	32.29	32.25	-8	2,975	-0.27%
2023/01/11	1	32.00	0	0.00	32.00	1	2,933	0.03%
2023/01/10	0.1	31.95	0	0.00	31.75	0.1	2,884	0.00%
2023/01/09	11	32.03	2	31.80	32.00	9	2,783	0.32%
2023/01/05	2	31.45	11.2	31.68	31.45	-9.2	2,746	-0.33%
2023/01/04	5	32.20	3	31.55	31.30	2	2,680	0.07%
2023/01/03	0	0.00	11	30.46	30.50	-11	2,438	-0.45%
2022/12/30	10	29.40	0	0.00	29.35	10	2,313	0.43%
2022/12/29	0	0.00	1	29.60	29.45	-1	2,312	-0.04%
2022/12/28	0.1	29.45	8	29.60	29.20	-8	2,307	-0.34%
2022/12/26	8	30.15	0	0.00	30.05	8	2,309	0.35%
2022/12/23	0.1	29.45	0	0.00	29.45	0.1	2,315	0.00%
2022/12/22	1	29.50	0	0.00	29.45	1	2,332	0.04%
2022/12/20	0	0.00	12	28.80	28.60	-12	2,368	-0.51%
2022/12/19	0	29.85	0	0.00	29.70	0	2,373	0.00%
2022/12/16	0	30.27	0	0.00	30.05	0	2,395	0.00%
2022/12/12	0	0.00	1	30.60	30.50	-1	2,523	-0.04%
2022/12/07	2	30.13	5.3	30.81	30.00	-3.3	2,584	-0.13%
2022/12/06	7	32.03	1	30.85	30.85	6	2,537	0.24%
2022/12/05	13	30.81	10	31.15	30.75	3	2,373	0.13%
2022/12/02	0	0.00	1	31.35	31.35	-1	2,331	-0.04%
2022/12/01	0	0.00	2	29.50	29.20	-2	2,157	-0.09%
2022/11/30	2	29.10	6	29.05	29.20	-4	2,159	-0.19%
2022/11/29	4	28.65	7	28.64	28.80	-3	2,155	-0.14%
2022/11/28	1	28.85	0	0.00	28.75	1	2,170	0.05%
2022/11/25	13	29.18	5	29.27	29.00	8	2,196	0.36%
2022/11/24	6	28.20	1	28.20	28.30	5	2,118	0.24%
2022/11/23	5	27.52	0	0.00	27.65	5	2,165	0.23%
2022/11/22	1	28.25	0	0.00	27.85	1	2,200	0.05%
2022/11/21	0	0.00	8	27.79	27.85	-8	2,153	-0.37%
2022/11/18	1	27.20	0	0.00	27.05	1	2,223	0.04%
2022/11/17	1	27.50	0	0.00	27.45	1	2,308	0.04%
2022/11/16	6	26.99	0	0.00	26.90	6	2,383	0.25%
2022/11/15	0	0.00	5	27.10	27.25	-5	2,441	-0.20%
2022/11/14	5	26.90	0	0.00	27.00	5	2,478	0.20%
2022/11/11	0	0.00	2	27.20	26.90	-2	2,505	-0.08%
2022/11/08	0	0.00	13	26.88	26.60	-13	2,548	-0.51%
2022/11/07	2	25.98	0	0.00	26.10	2	2,529	0.08%
2022/11/02	0	25.65	0	0.00	25.50	0	2,793	0.00%
2022/10/26	0	25.00	0	0.00	24.90	0	3,143	0.00%
2022/10/25	1	25.00	0	0.00	25.15	1	3,239	0.03%
2022/10/24	2	25.60	0	0.00	25.45	2	3,395	0.06%
2022/10/20	1	25.30	0	0.00	25.50	1	3,570	0.03%
2022/10/18	2	26.10	0	0.00	26.30	2	3,831	0.05%
2022/10/17	5	26.00	0	0.00	26.20	5	4,027	0.12%
2022/10/14	5	26.60	0	0.00	26.50	5	4,329	0.12%
2022/10/13	0	0.00	8	25.76	25.45	-8	4,508	-0.18%
2022/10/11	0	0.00	5	27.00	27.00	-5	5,152	-0.10%
2022/10/07	1	27.80	0	0.00	27.55	1	5,235	0.02%
2022/10/05	1	28.00	10	27.95	28.20	-9	5,590	-0.16%
2022/10/03	0.3	27.55	0	0.00	27.60	0.3	5,787	0.00%
2022/09/30	12	27.38	0	0.00	27.85	12	5,864	0.20%
2022/09/29	0	0.00	6	28.18	28.10	-6	5,904	-0.10%
2022/09/28	0.1	27.88	10	27.85	27.55	-9.9	5,916	-0.17%
2022/09/26	1.2	28.82	2	29.10	28.45	-0.8	5,936	-0.01%
2022/09/23	7	30.20	0	0.00	29.85	7	5,970	0.12%
2022/09/22	2	30.58	0	0.00	30.70	2	6,012	0.03%
2022/09/21	4	30.93	0	0.00	30.70	4	6,153	0.07%
2022/09/20	4	31.05	1	30.90	31.15	3	6,247	0.05%
2022/09/19	3	31.35	2	31.38	30.75	1	6,250	0.02%
2022/09/16	1	31.00	0	0.00	30.60	1	6,217	0.02%
2022/09/14	0	0.00	1	31.10	31.20	-1	6,174	-0.02%
2022/09/12	2	31.25	0	0.00	31.20	2	6,149	0.03%
2022/09/07	11.1	30.53	0	0.00	30.40	11.1	6,134	0.18%
2022/09/05	3	32.30	3	32.60	32.00	0	6,159	0.00%
2022/09/01	0	33.05	0	0.00	32.85	0	6,266	0.00%
2022/08/31	0	0.00	11	33.85	33.90	-11	6,308	-0.17%
2022/08/30	25	34.41	3	35.15	34.40	22	6,565	0.34%
2022/08/29	20	33.68	10	33.60	33.40	10	6,701	0.15%
2022/08/26	10	36.20	10	36.43	36.20	0	6,839	0.00%
2022/08/25	10	36.15	10	36.90	36.15	0	6,928	0.00%
2022/08/24	16	36.53	34.1	36.44	36.60	-18.1	6,885	-0.26%
2022/08/23	12	35.69	3	34.95	35.70	9	6,833	0.13%
2022/08/22	5	34.50	6	35.13	35.20	-1	6,752	-0.01%
2022/08/19	2.1	34.44	0	0.00	34.35	2.1	6,700	0.03%
2022/08/18	1	33.90	0	0.00	34.00	1	6,674	0.01%
2022/08/17	10	33.50	1	33.50	33.45	9	6,665	0.14%
2022/08/16	0	0.00	2	33.05	33.00	-2	6,629	-0.03%
2022/08/15	0	0.00	3	32.07	32.45	-3	6,601	-0.05%
2022/08/12	2	31.70	1	31.85	31.70	1	6,562	0.02%
2022/08/11	0	0.00	3	32.23	32.00	-3	6,518	-0.05%
2022/08/10	4	31.96	0	0.00	32.10	4	6,506	0.06%
2022/08/09	7.1	31.91	118	31.55	31.55	-111	6,444	-1.72%	大賣/鉅額交易
2022/08/08	0	0.00	3	35.00	34.95	-3	6,260	-0.05%
2022/08/05	4	34.25	4	34.55	34.65	0	6,193	0.00%
2022/08/04	0	0.00	1	33.25	33.60	-1	6,156	-0.02%
2022/08/03	53	33.61	5	33.84	33.60	48	6,082	0.79%
2022/08/02	5	33.97	30	34.39	34.20	-25	6,036	-0.41%
2022/08/01	98	34.43	7	34.64	34.90	91	5,928	1.53%
2022/07/29	4	34.04	13	34.16	34.20	-9	5,832	-0.15%
2022/07/28	7	32.91	7	32.87	33.00	0	5,672	0.00%
2022/07/27	4	32.26	0.3	32.19	32.40	3.7	5,532	0.07%
2022/07/26	7	31.83	8.8	31.90	32.20	-1.8	5,506	-0.03%
2022/07/25	5	32.38	1.2	32.45	32.25	3.8	5,393	0.07%
2022/07/22	10.4	32.72	15.1	32.94	32.15	-4.7	5,264	-0.09%
2022/07/21	20	34.93	35.1	34.37	34.20	-15.1	5,104	-0.29%
2022/07/20	31	37.76	5	37.64	38.00	26	4,971	0.52%
2022/07/19	41	37.22	18.4	36.41	37.80	22.6	4,813	0.47%
2022/07/18	3.4	35.99	6	36.55	36.60	-2.6	4,423	-0.06%
2022/07/15	2	32.73	12	32.64	33.30	-10	4,231	-0.24%
2022/07/14	14	31.74	34.5	32.16	32.85	-20.5	4,149	-0.49%
2022/07/13	11.5	32.19	1.1	32.29	32.20	10.5	4,034	0.26%
2022/07/12	3.1	30.78	4	30.68	30.45	-0.9	3,838	-0.02%
2022/07/11	0	0.00	14.5	30.96	31.30	-14.5	3,851	-0.38%
2022/07/08	9	30.28	14	30.09	30.35	-5	3,822	-0.13%
2022/07/07	12	29.73	1	29.45	29.75	11	3,746	0.29%
2022/07/06	2	28.85	2	28.80	28.80	0	3,714	0.00%
2022/07/04	0	0.00	11	29.25	29.45	-11	3,705	-0.30%
2022/07/01	12	29.36	11	30.33	29.10	1	3,703	0.03%
2022/06/30	10	29.90	13	30.29	29.90	-3	3,663	-0.08%
2022/06/29	14	30.19	24	29.69	30.15	-10	3,612	-0.28%
2022/06/28	25	29.27	1	29.45	29.35	24	3,558	0.67%
2022/06/23	0	0.00	1	27.40	27.45	-1	3,504	-0.03%
2022/06/20	2	26.90	0	0.00	26.40	2	4,088	0.05%
2022/06/17	1	26.60	0	0.00	27.10	1	4,139	0.02%
2022/06/14	0	0.00	9	27.07	27.70	-9	4,365	-0.21%
2022/06/10	1	28.50	0	0.00	28.30	1	4,754	0.02%
2022/06/09	9	28.51	10	28.91	28.65	-1	4,895	-0.02%
2022/06/08	12	30.51	15	31.65	29.00	-3	4,819	-0.06%
2022/06/07	20	31.78	22	30.40	31.95	-2	4,542	-0.04%
2022/06/06	24	30.25	8	30.68	30.20	16	4,348	0.37%
2022/06/02	2	29.83	3	29.60	29.10	-1	4,153	-0.02%
2022/06/01	6	29.45	0	0.00	29.60	6	4,009	0.15%
2022/05/31	0	0.00	2	29.15	29.05	-2	3,956	-0.05%
2022/05/30	0	0.00	3	29.00	28.85	-3	3,967	-0.08%
2022/05/26	2	28.53	1.1	28.63	28.65	0.9	3,905	0.02%
2022/05/25	0	0.00	1	28.35	28.30	-1	3,877	-0.03%
2022/05/19	0	0.00	4	26.70	27.30	-4	3,803	-0.11%
2022/05/18	0	0.00	1	27.10	27.25	-1	3,792	-0.03%
2022/05/16	0	0.00	2	25.95	26.25	-2	3,754	-0.05%
2022/05/12	0	0.00	1	25.20	25.10	-1	3,729	-0.03%
2022/05/06	1	26.40	0	0.00	26.40	1	3,641	0.03%
2022/05/05	0	0.00	1	26.85	26.95	-1	3,620	-0.03%
2022/04/28	1	27.75	1	27.40	27.30	0	3,571	0.00%
2022/04/27	1	27.55	0	0.00	27.40	1	3,551	0.03%
2022/04/26	5	29.04	63	28.15	28.00	-58	3,510	-1.65%
2022/04/25	62	28.31	5	28.10	28.20	57	3,321	1.72%
2022/04/22	3	28.63	43	28.25	28.90	-40	3,272	-1.22%
2022/04/21	88	28.38	60	28.03	28.35	28	3,199	0.88%
2022/04/19	6	27.86	0	0.00	28.30	6	3,121	0.19%
2022/04/18	0	0.00	2	28.00	27.80	-2	3,091	-0.06%
2022/04/15	7	28.88	7	28.82	28.50	0	3,061	0.00%
2022/04/14	1	28.60	0	0.00	28.60	1	2,929	0.03%
2022/04/12	2	28.03	0	0.00	27.65	2	2,847	0.07%
2022/04/11	2	27.90	2	27.70	27.80	0	2,821	0.00%
2022/04/08	5	27.75	1	27.65	27.85	4	2,793	0.14%
2022/04/07	1.1	27.89	0	0.00	26.70	1.1	2,761	0.04%
2022/04/06	3	28.00	3	28.00	27.90	0	2,731	0.00%
2022/03/31	4	28.25	5	28.50	27.80	-1	2,678	-0.04%
2022/03/30	6	28.13	0	0.00	28.10	6	2,580	0.23%
2022/03/29	1	28.35	0	0.00	28.55	1	2,525	0.04%
2022/03/28	0	0.00	3	28.57	28.90	-3	2,476	-0.12%
2022/03/25	2	28.83	2	29.03	28.95	0	2,418	0.00%
2022/03/24	16	29.13	11	29.47	29.10	5	2,314	0.22%
2022/03/22	2	27.33	1	27.25	27.60	1	1,805	0.06%
2022/03/21	5	27.61	7	27.72	27.60	-2	1,735	-0.12%
2022/03/18	4	26.50	0	0.00	27.00	4	1,590	0.25%
2022/03/17	3	26.80	1	26.90	26.85	2	1,545	0.13%
2022/03/16	2	27.58	0	0.00	27.50	2	1,442	0.14%
2022/03/15	6	27.70	7	27.63	27.30	-1	1,192	-0.08%
2022/03/14	7	26.68	5	27.10	27.75	2	995	0.20%
2022/03/11	0	0.00	1	25.70	25.65	-1	742	-0.13%
2022/03/10	0	0.00	10.2	25.39	25.35	-10.2	720	-1.41%
2022/03/09	5	24.70	3	25.25	25.05	2	683	0.29%
2022/03/08	0	0.00	8.8	24.11	24.15	-8.8	655	-1.34%
2022/03/07	0	0.00	0	24.20	24.25	0	647	0.00%
2022/03/04	4	24.54	0	0.00	24.80	4	634	0.63%
2022/03/03	0	0.00	6	24.77	24.50	-6	618	-0.97%
2022/02/22	2	23.75	0	0.00	23.80	2	546	0.37%
2022/02/18	3	23.65	0	0.00	23.75	3	546	0.55%
2022/02/15	2	23.50	0	0.00	23.40	2	559	0.36%
2022/01/20	1	24.00	0	0.00	24.05	1	561	0.18%
2022/01/17	0	0.00	10	24.00	24.30	-10	546	-1.83%
2022/01/14	1	24.05	0	0.00	24.10	1	544	0.18%
2022/01/13	1	24.30	0	0.00	24.40	1	543	0.18%
2022/01/11	1	24.50	0	0.00	24.45	1	538	0.19%
2021/12/30	0	0.00	1	25.90	26.00	-1	501	-0.20%
2021/12/29	0	0.00	1	26.00	26.00	-1	499	-0.20%
2021/12/28	0	0.00	1	25.70	25.65	-1	490	-0.20%
2021/12/27	0	0.00	1	25.80	25.80	-1	486	-0.21%
2021/12/24	0	0.00	1	25.45	25.60	-1	488	-0.20%
2021/12/22	0	0.00	1	25.65	25.55	-1	484	-0.21%
2021/12/21	1	25.25	1	25.40	25.60	0	475	0.00%
2021/12/20	0	0.00	1	25.50	25.10	-1	456	-0.22%
2021/12/17	1	25.05	0	0.00	24.90	1	425	0.24%
2021/12/10	0	0.00	4	24.43	24.75	-4	397	-1.01%
2021/12/01	0	0.00	3.2	23.60	23.60	-3.2	370	-0.85%
2021/11/16	0.1	24.30	0	0.00	24.35	0.1	439	0.02%
2021/11/15	0	0.00	2	24.08	24.20	-2	436	-0.46%
2021/11/08	0	0.00	3	24.00	23.95	-3	469	-0.64%
2021/11/03	0.1	23.60	0	0.00	23.65	0.1	505	0.02%
2021/11/01	0.1	23.90	1	24.10	23.90	-0.9	551	-0.16%
2021/10/28	0	0.00	1	23.45	23.55	-1	579	-0.17%
2021/10/01	0	23.80	0	0.00	23.75	0	837	0.00%
2021/09/30	1	24.05	0	0.00	24.05	1	836	0.11%
2021/09/07	3	23.88	0	0.00	23.85	3	936	0.32%
2021/09/06	1	23.95	0	0.00	23.95	1	956	0.10%
2021/08/31	1	24.10	0	0.00	24.35	1	1,105	0.09%
2021/08/30	1	24.35	0	0.00	24.30	1	1,108	0.09%
2021/08/27	0	0.00	4	26.36	26.30	-4	1,103	-0.36%
2021/08/26	1	25.95	0	0.00	26.20	1	1,092	0.09%
2021/08/20	1	24.25	0	0.00	24.10	1	1,105	0.09%
2021/08/19	2	24.30	0	0.00	24.20	2	1,100	0.18%
2021/08/09	1	26.75	0	0.00	26.55	1	1,257	0.08%
2021/08/05	0	0.00	1	27.50	27.55	-1	1,352	-0.07%
2021/08/04	0	0.00	3	26.98	27.00	-3	1,368	-0.22%
2021/08/03	0	0.00	3	27.00	26.95	-3	1,382	-0.22%
2021/07/26	0	0.00	0	26.70	26.85	0	1,540	0.00%
2021/07/21	1	26.05	0	0.00	25.85	1	1,597	0.06%
2021/07/20	0	0.00	5	26.50	26.55	-5	1,601	-0.31%
2021/07/19	1	27.00	3	26.95	26.90	-2	1,598	-0.13%
2021/07/16	0	0.00	5	26.55	26.50	-5	1,583	-0.32%
2021/07/15	0	0.00	3	25.90	26.15	-3	1,602	-0.19%
2021/07/14	0	0.00	1	25.35	25.80	-1	1,723	-0.06%
2021/07/13	3	26.32	0	0.00	25.65	3	1,757	0.17%
2021/07/07	0	0.00	2	26.00	25.60	-2	1,980	-0.10%
2021/07/06	0	0.00	1	25.80	25.85	-1	2,155	-0.05%
2021/07/02	0	0.00	2	25.40	25.45	-2	2,168	-0.09%
2021/07/01	1	25.80	1	25.30	25.30	0	2,178	0.00%
2021/06/28	0	0.00	3	25.05	25.20	-3	2,183	-0.14%
2021/06/23	0	0.00	4	24.85	25.15	-4	2,224	-0.18%
2021/06/22	0	0.00	10	24.89	24.85	-10	2,225	-0.45%
2021/06/17	2	24.90	0	0.00	25.05	2	2,229	0.09%
2021/06/16	0	0.00	3	25.20	25.15	-3	2,228	-0.13%
2021/06/11	10	26.15	4	26.08	25.60	6	2,206	0.27%
2021/06/10	1	24.95	0	0.00	25.10	1	2,075	0.05%
2021/05/31	0	0.00	5	23.95	23.85	-5	2,168	-0.23%
2021/05/28	0	0.00	1	23.95	23.90	-1	2,171	-0.05%
2021/05/20	1	23.00	1	23.25	22.75	0	2,176	0.00%
2021/05/19	3	22.60	0	0.00	22.50	3	2,080	0.14%
2021/05/18	0	0.00	10	21.43	22.50	-10	2,067	-0.48%
2021/05/17	16.5	21.15	0	0.00	20.50	16.5	2,050	0.80%
2021/05/14	3	22.70	6	24.06	22.70	-3	2,017	-0.15%
2021/05/13	3	21.77	0	0.00	22.25	3	1,920	0.16%
2021/05/12	3	23.10	0	0.00	23.35	3	1,904	0.16%
2021/05/10	1	26.05	0	0.00	25.95	1	1,844	0.05%
2021/05/07	3	26.75	1	27.10	26.30	2	1,852	0.11%
2021/05/06	0	0.00	2	25.90	26.10	-2	1,757	-0.11%
2021/05/05	0	0.00	1	25.15	25.05	-1	1,725	-0.06%
2021/05/04	0	0.00	2	25.50	24.90	-2	1,721	-0.12%
2021/05/03	4	26.11	0	0.00	26.00	4	1,693	0.24%
2021/04/29	2	27.28	0	0.00	26.80	2	1,685	0.12%
2021/04/28	0	0.00	1	27.25	27.40	-1	1,674	-0.06%
2021/04/27	5	27.15	0	0.00	26.90	5	1,664	0.30%
2021/04/26	0	0.00	2	26.50	26.75	-2	1,646	-0.12%
2021/04/23	6	26.70	0	0.00	26.70	6	1,647	0.36%
2021/04/22	3	26.88	5	26.53	26.60	-2	1,649	-0.12%
2021/04/21	3	27.20	0	0.00	27.20	3	1,615	0.19%
2021/04/20	15	28.27	10	28.00	27.65	5	1,591	0.31%
2021/04/19	4	27.55	16	26.91	27.55	-12	1,535	-0.78%
2021/04/16	10	26.90	1	27.05	27.05	9	1,522	0.59%
2021/04/15	5	27.73	7	27.69	27.50	-2	1,565	-0.13%
2021/04/14	11	25.74	0	0.00	25.70	11	1,402	0.78%
2021/04/13	13	26.74	0.5	26.80	26.15	12.6	1,402	0.89%
2021/04/12	3	27.63	6	27.32	27.10	-3	1,367	-0.22%
2021/04/09	0	0.00	7	26.41	26.50	-7	1,189	-0.59%
2021/04/07	0	0.00	2	26.50	26.40	-2	1,167	-0.17%
2021/04/06	4	25.94	0	0.00	26.05	4	1,158	0.35%
2021/04/01	6	25.99	1	26.30	25.95	5	1,161	0.43%
2021/03/31	1	25.80	2	25.95	25.85	-1	1,148	-0.09%
2021/03/30	5	26.04	0	0.00	26.05	5	1,148	0.44%
2021/03/29	0	0.00	2	26.35	26.10	-2	1,160	-0.17%
2021/03/24	1	25.55	11	25.51	25.70	-10	1,145	-0.87%
2021/03/23	3	25.50	1	25.40	25.50	2	1,148	0.17%
2021/03/22	0	0.00	1	25.45	25.50	-1	1,150	-0.09%
2021/03/18	0	0.00	0	25.40	25.40	0	1,175	0.00%
2021/03/15	0	0.00	2	25.38	25.35	-2	1,270	-0.16%
2021/03/12	0	25.10	0	0.00	25.00	0	1,300	0.00%
2021/03/11	0	0.00	1	25.00	24.95	-1	1,322	-0.08%
2021/03/10	5	24.75	0	0.00	24.75	5	1,345	0.37%
2021/03/05	2	24.98	0	0.00	25.05	2	1,405	0.14%
2021/03/04	16	25.36	8	25.23	25.45	8	1,407	0.57%
2021/03/02	0	24.70	0	0.00	24.20	0	1,349	0.00%
2021/02/24	0	0.00	0	24.90	24.35	0	1,398	0.00%
2021/02/17	0	0.00	1	24.10	24.25	-1	1,427	-0.07%
2021/01/26	0	0.00	0.1	24.30	24.15	-0.1	1,692	0.00%
2021/01/21	0	0.00	0.1	24.00	24.10	-0.1	1,798	0.00%
2021/01/20	1	24.80	5	24.75	24.60	-4	1,908	-0.21%
2021/01/14	1	26.05	0	0.00	26.00	1	1,903	0.05%
2021/01/13	1	26.40	3	26.45	26.40	-2	1,909	-0.10%
2021/01/12	0	0.00	1	27.50	26.50	-1	1,916	-0.05%
2021/01/11	1	25.85	0	0.00	26.90	1	1,874	0.05%
2021/01/08	2	26.73	2	26.28	26.40	0	1,904	0.00%
2021/01/07	0	0.00	2	25.63	25.70	-2	2,022	-0.10%
2021/01/06	1	25.15	0	0.00	25.00	1	2,157	0.05%
2021/01/04	3	26.05	0	0.00	25.90	3	2,226	0.13%
2020/12/29	10	26.35	1	25.95	25.95	9	2,295	0.39%
2020/12/25	3	26.25	0	0.00	26.20	3	2,298	0.13%
2020/12/24	5	26.45	0	0.00	26.30	5	2,316	0.22%
2020/12/22	7	26.17	1	25.70	25.75	6	2,357	0.25%
2020/12/18	5	26.10	0	0.00	26.10	5	2,393	0.21%
2020/12/17	3	26.05	0	0.00	26.10	3	2,413	0.12%
2020/12/15	1	26.00	1	26.65	26.05	0	2,444	0.00%
2020/12/14	1	26.60	2	26.65	26.65	-1	2,433	-0.04%
2020/12/11	5	26.85	0	0.00	26.90	5	2,438	0.21%
2020/12/09	3	28.00	0	0.00	27.90	3	2,498	0.12%
2020/12/08	0	0.00	12	27.75	27.90	-12	2,579	-0.47%
2020/12/02	0	0.00	1	27.60	27.30	-1	2,844	-0.04%
2020/12/01	1	27.45	0	0.00	27.25	1	2,885	0.03%
2020/11/30	3	27.60	14	27.75	27.60	-11	2,916	-0.38%
2020/11/27	10	27.50	1	27.35	27.50	9	2,938	0.31%
2020/11/26	14	27.30	0	0.00	27.25	14	2,965	0.47%
2020/11/23	2	26.98	0	0.00	27.20	2	3,267	0.06%
2020/11/20	1	26.85	0	0.00	26.95	1	3,378	0.03%
2020/11/18	1	26.90	0	0.00	26.95	1	3,552	0.03%
2020/11/16	2	26.78	0	0.00	26.60	2	3,740	0.05%
2020/11/13	5	26.95	2	27.10	26.90	3	3,801	0.08%
2020/11/12	1	26.75	0	0.00	26.90	1	3,939	0.03%
2020/11/11	5	27.95	3	27.73	27.60	2	4,057	0.05%
2020/11/10	2	28.50	6	28.43	27.95	-4	4,068	-0.10%
2020/11/09	0	0.00	10	28.50	28.55	-10	4,100	-0.24%
2020/11/06	0	0.00	0.1	28.25	28.20	-0.1	4,153	0.00%
2020/11/05	1	28.45	2	28.65	28.40	-1	4,168	-0.02%
2020/11/04	0	0.00	5	27.70	27.70	-5	4,218	-0.12%
2020/11/03	5	27.80	0	0.00	27.65	5	4,253	0.12%
2020/11/02	2	27.60	0	0.00	27.65	2	4,271	0.05%
2020/10/30	0	0.00	4	28.73	28.35	-4	4,251	-0.09%
2020/10/29	10	28.05	8	28.12	28.45	2	4,205	0.05%
2020/10/28	9	28.83	10	28.88	28.40	-1	4,211	-0.02%
2020/10/27	10	27.89	1	27.75	28.00	9	4,104	0.22%
2020/10/26	10	27.60	0	0.00	27.70	10	4,144	0.24%
2020/10/22	1	27.35	0	0.00	27.40	1	4,194	0.02%
2020/10/19	1	27.90	0	0.00	27.95	1	4,552	0.02%
2020/10/15	1	29.55	2	29.58	29.30	-1	4,794	-0.02%
2020/10/14	6	27.98	15	28.53	28.75	-9	4,616	-0.19%
2020/10/13	0	0.00	0.1	27.60	27.55	-0.1	4,541	0.00%
2020/10/08	14	27.07	0	0.00	26.75	14	4,608	0.30%
2020/10/07	0	0.00	1	27.10	27.15	-1	4,596	-0.02%
2020/10/05	3	25.90	0	0.00	26.30	3	4,604	0.07%
2020/09/30	0	0.00	1	25.80	25.90	-1	4,688	-0.02%
2020/09/29	0	0.00	17	25.80	25.50	-17	4,726	-0.36%
2020/09/25	0	0.00	10	25.52	24.90	-10	4,834	-0.21%
2020/09/24	0	0.00	2	25.70	25.55	-2	4,829	-0.04%
2020/09/22	0	0.00	1	26.60	26.60	-1	4,809	-0.02%
2020/09/21	0	0.00	2	27.30	27.25	-2	4,787	-0.04%
2020/09/16	0	0.00	6	27.41	27.35	-6	4,767	-0.13%
2020/09/15	2	27.90	0	0.00	27.60	2	4,784	0.04%
2020/09/14	1	27.50	0	0.00	27.40	1	4,774	0.02%
2020/09/11	0	0.00	2	29.20	28.20	-2	4,714	-0.04%
2020/09/10	2	28.35	1	28.90	28.75	1	4,593	0.02%
2020/09/09	12	29.03	15	29.27	29.00	-3	4,515	-0.07%
2020/09/08	5	29.55	1	29.85	29.35	4	4,488	0.09%
2020/09/07	16	31.33	2	31.00	30.15	14	4,454	0.31%
2020/09/04	1	30.00	0	0.00	29.60	1	4,349	0.02%
2020/09/03	2	29.70	1	30.00	29.65	1	4,311	0.02%
2020/09/02	1	29.80	0	0.00	29.85	1	4,308	0.02%
2020/09/01	1	30.25	7	30.05	30.00	-6	4,439	-0.14%
2020/08/31	7	30.11	6	30.22	30.55	1	4,486	0.02%
2020/08/28	19	30.56	7.3	30.33	30.30	11.7	4,411	0.26%
2020/08/27	5	29.70	2	29.08	28.85	3	4,311	0.07%
2020/08/26	2	30.38	47	29.83	30.50	-45	4,177	-1.08%
2020/08/25	1	30.00	5	29.61	29.35	-4	4,073	-0.10%
2020/08/24	4	29.08	12	29.00	29.30	-8	4,021	-0.20%
2020/08/21	1	28.40	1	28.25	28.50	0	4,004	0.00%
2020/08/20	6	27.23	2	27.20	27.80	4	3,938	0.10%
2020/08/19	9	28.20	3	28.05	28.20	6	3,933	0.15%
2020/08/18	14	28.25	5	27.77	28.30	9	3,879	0.23%
2020/08/17	61	27.35	30	27.16	27.25	31	3,747	0.83%
2020/08/14	2	26.38	0	0.00	26.20	2	3,585	0.06%
2020/08/13	2	26.20	0	0.00	25.90	2	3,552	0.06%
2020/08/12	15	25.19	14	26.37	26.65	1	3,510	0.03%
2020/08/11	4	25.69	0	0.00	25.45	4	3,445	0.12%
2020/08/10	12	25.80	4	25.99	25.80	8	3,430	0.23%
2020/08/06	1	25.20	1	25.70	25.20	0	3,295	0.00%
2020/08/04	0	0.00	5	24.85	24.90	-5	3,277	-0.15%
2020/08/03	0	0.00	1	24.85	24.85	-1	3,289	-0.03%
2020/07/31	2	24.80	0	0.00	24.80	2	3,272	0.06%
2020/07/30	0	0.00	2	24.88	25.15	-2	3,284	-0.06%
2020/07/28	1	23.85	0	0.00	23.80	1	3,284	0.03%
2020/07/27	7	24.32	0	0.00	24.30	7	3,272	0.21%
2020/07/24	10	25.53	81	25.67	25.00	-71	3,226	-2.20%
2020/07/23	31	25.07	8	25.81	26.20	23	3,079	0.75%
2020/07/22	149	25.28	110	25.06	24.70	39	2,912	1.34%	大買/大賣/
2020/07/21	0	0.00	10	23.85	23.90	-10	2,614	-0.38%
2020/07/20	1	23.35	1	23.80	23.75	0	2,600	0.00%
2020/07/15	38	24.52	24	24.56	23.45	14	2,543	0.55%
2020/07/14	1	23.15	0	0.00	23.20	1	2,477	0.04%
2020/07/13	0	0.00	11	23.55	23.35	-11	2,475	-0.44%
2020/07/10	1	23.80	0	0.00	23.50	1	2,469	0.04%
2020/07/09	0	0.00	1	24.40	24.30	-1	2,435	-0.04%
2020/07/08	1	23.80	5	24.00	23.75	-4	2,352	-0.17%
2020/07/07	10.4	23.71	0	0.00	23.85	10.4	2,319	0.45%
2020/07/06	0	0.00	6	23.82	24.00	-6	2,289	-0.26%
2020/07/03	3	23.50	1	23.20	23.05	2	2,209	0.09%
2020/07/02	0	0.00	11	22.97	22.95	-11	2,185	-0.50%
2020/06/30	1	22.10	0	0.00	22.20	1	2,167	0.05%
2020/06/24	1	22.55	0	0.00	22.50	1	2,189	0.05%
2020/06/22	0	0.00	1	23.15	22.90	-1	2,229	-0.04%
2020/06/19	0	0.00	1	22.80	22.80	-1	2,221	-0.05%
2020/06/18	1	22.10	0	0.00	22.45	1	2,214	0.05%
2020/06/17	0	0.00	1	22.45	22.20	-1	2,213	-0.05%
2020/06/16	0	0.00	1	22.25	22.25	-1	2,220	-0.05%
2020/06/12	11	22.04	0	0.00	22.05	11	2,240	0.49%
2020/06/11	2	22.58	25	22.50	22.35	-23	2,232	-1.03%
2020/06/10	20	23.35	0	0.00	23.30	20	2,197	0.91%
2020/06/09	1	22.75	0	0.00	23.25	1	2,215	0.05%
2020/06/08	3	24.42	0	0.00	23.40	3	2,204	0.14%
2020/06/05	0	0.00	11	22.08	24.00	-11	2,062	-0.53%
2020/06/04	10	21.90	5	21.76	21.85	5	1,983	0.25%
2020/06/01	0	21.55	0.5	21.55	21.55	-0.5	1,993	-0.03%
2020/05/29	1	21.20	3	21.50	21.40	-2	1,983	-0.10%
2020/05/28	0	0.00	4	21.40	20.95	-4	1,969	-0.20%
2020/05/26	1	21.15	6	21.43	20.80	-5	1,930	-0.26%
2020/05/25	0	0.00	1	20.40	21.05	-1	1,830	-0.05%
2020/05/15	1	20.25	0	0.00	20.10	1	1,847	0.05%
2020/05/14	1	20.15	0.7	20.05	20.20	0.3	1,834	0.02%
2020/05/13	3	20.52	3	20.65	20.40	0	1,831	0.00%
2020/05/11	22	20.37	0	0.00	20.35	22	1,837	1.20%
2020/05/06	3	20.00	1	19.85	19.70	2	1,897	0.11%
2020/05/05	2	20.30	2	20.20	20.05	0	1,956	0.00%
2020/05/04	0	0.00	20	19.15	19.10	-20	2,125	-0.94%
2020/04/30	0	0.00	3	19.45	19.50	-3	2,231	-0.13%
2020/04/29	0	0.00	2	19.20	19.20	-2	2,252	-0.09%
2020/04/27	0	0.00	1	18.65	18.55	-1	2,399	-0.04%
2020/04/17	5	19.50	0	0.00	18.90	5	2,819	0.18%
2020/04/14	0	0.00	2	18.33	18.35	-2	2,779	-0.07%
2020/04/10	0	0.00	1	18.05	18.20	-1	2,819	-0.04%
2020/04/07	0	0.00	1	17.05	17.30	-1	2,802	-0.04%
2020/04/06	0	0.00	1	16.50	16.70	-1	2,793	-0.04%
2020/04/01	0	0.00	1	16.45	16.40	-1	2,784	-0.04%
2020/03/31	0	0.00	1	16.50	16.55	-1	2,790	-0.04%
2020/03/30	0	16.20	0	0.00	16.20	0	2,792	0.00%
2020/03/26	0	15.85	0	0.00	15.75	0	2,832	0.00%
2020/03/25	2	15.20	3	15.48	15.40	-1	2,816	-0.04%
2020/03/24	0	15.20	1	14.80	14.90	-1	2,797	-0.04%
2020/03/20	0	0.00	1	14.15	14.60	-1	2,780	-0.04%
2020/03/19	3	13.52	1	14.15	13.50	2	2,762	0.07%
2020/03/18	2	15.20	2	14.85	14.85	0	2,728	0.00%
2020/03/13	1	16.00	10	16.05	16.80	-9	2,661	-0.34%
2020/03/12	0	0.00	50	17.81	17.60	-50	2,620	-1.91%
2020/03/11	2	19.02	0	0.00	18.60	2	2,580	0.08%
2020/03/10	1	18.60	0	0.00	19.10	1	2,552	0.04%
2020/03/02	1	19.00	8	19.00	19.40	-7	2,477	-0.28%
2020/02/25	12	20.00	0	0.00	20.20	12	2,390	0.50%
2020/02/24	0	20.10	0	0.00	20.10	0	2,369	0.00%
2020/02/21	0	20.45	0	0.00	20.45	0	2,354	0.00%
2020/02/19	6	20.17	0	0.00	20.25	6	2,357	0.25%
2020/02/18	4	20.30	4	20.15	20.00	0	2,340	0.00%
2020/02/17	0	20.35	0	0.00	20.35	0	2,308	0.00%
2020/02/14	0	20.40	0	0.00	20.50	0	2,315	0.00%
2020/02/13	2	20.42	0	0.00	20.20	2	2,307	0.09%
2020/02/12	0	20.75	0	0.00	20.75	0	2,291	0.00%
2020/02/07	2	20.58	2	20.43	20.30	0	2,237	0.00%
2020/02/06	1	21.10	1	21.25	21.10	0	2,171	0.00%
2020/02/05	59	22.02	48	22.19	21.00	11	2,089	0.53%
2020/02/04	0	0.00	22.2	21.40	22.10	-22.2	1,860	-1.19%
2020/02/03	15	20.08	0	0.00	20.10	15	1,745	0.86%
2020/01/31	2	21.23	0	0.00	20.90	2	1,695	0.12%
2020/01/30	21	20.88	3	20.78	20.90	18	1,642	1.10%
2020/01/20	22	21.12	2	20.98	21.15	20	1,542	1.30%
2020/01/17	1	20.05	18	19.67	20.10	-17	1,450	-1.17%
2020/01/16	14	19.91	0	0.00	19.65	14	1,403	1.00%
2020/01/15	4	19.46	5	19.61	19.90	-1	1,355	-0.07%
2020/01/14	0	0.00	2	19.53	19.45	-2	1,300	-0.15%
2020/01/13	1	18.85	4	18.73	19.00	-3	1,223	-0.25%
2020/01/10	0	0.00	0.1	18.00	18.00	-0.1	1,122	-0.01%
2020/01/08	0	0.00	1	17.80	17.85	-1	1,092	-0.09%
2020/01/07	3	18.25	2	18.18	18.20	1	1,067	0.09%
2020/01/06	0	0.00	4	18.00	18.10	-4	1,041	-0.38%
2020/01/03	0	0.00	1	17.85	18.00	-1	1,049	-0.10%
2020/01/02	0	0.00	1	18.00	18.00	-1	1,033	-0.10%
2019/12/31	3	17.92	0	0.00	17.90	3	1,022	0.29%
2019/12/24	3	17.60	5	17.78	17.85	-2	987	-0.20%
2019/12/23	1	17.35	0	0.00	17.45	1	957	0.10%
2019/12/20	1	17.30	1	17.30	17.30	0	955	0.00%
2019/12/19	1	17.25	1	17.25	17.25	0	958	0.00%
2019/12/11	2	17.28	2	17.50	17.20	0	1,211	0.00%
2019/12/05	2	17.20	1	17.25	17.25	1	1,209	0.08%
2019/12/04	1	17.15	0	0.00	17.15	1	1,208	0.08%
2019/12/02	0	0.00	2	17.00	16.95	-2	1,198	-0.17%
2019/11/29	1	17.05	0	0.00	17.05	1	1,192	0.08%
2019/11/28	0	0.00	1	17.20	17.20	-1	1,194	-0.08%
2019/11/27	1	17.50	0	0.00	17.45	1	1,195	0.08%
2019/11/26	0	0.00	1	17.45	17.50	-1	1,195	-0.08%
2019/11/20	0	0.00	1	17.30	17.30	-1	1,293	-0.08%
2019/11/19	10	17.35	1	17.30	17.40	9	1,295	0.69%
2019/11/18	0	0.00	1	17.40	17.45	-1	1,300	-0.08%
2019/11/14	0	0.00	1	17.45	17.30	-1	1,286	-0.08%
2019/11/13	1	17.70	1	17.55	17.55	0	1,284	0.00%
2019/11/08	0	0.00	13	17.33	17.35	-13	1,251	-1.04%
2019/11/07	1	17.10	0	0.00	17.05	1	1,250	0.08%
2019/11/05	5	17.05	0	0.00	16.90	5	1,256	0.40%
2019/11/04	0	0.00	1	17.05	17.00	-1	1,264	-0.08%
2019/11/01	2	16.90	2	16.95	16.95	0	1,263	0.00%
2019/10/31	1	16.80	1	16.85	16.85	0	1,279	0.00%
2019/10/30	4	16.69	3	16.75	16.75	1	1,291	0.08%
2019/10/29	0	0.00	5	16.60	16.60	-5	1,294	-0.39%
2019/10/28	3	16.65	0	0.00	16.70	3	1,292	0.23%
2019/10/23	3	16.95	0	0.00	16.85	3	1,359	0.22%
2019/10/18	0.7	17.15	6	17.22	17.10	-5.3	1,388	-0.38%
2019/10/17	3	16.85	1	16.90	16.90	2	1,360	0.15%
2019/10/16	1	16.80	0	0.00	16.80	1	1,372	0.07%
2019/10/15	10	16.70	0	0.00	16.70	10	1,383	0.72%
2019/10/14	2	16.75	0	0.00	17.00	2	1,397	0.14%
2019/10/09	2	16.73	1	16.70	16.65	1	1,406	0.07%
2019/10/07	1	17.00	0	0.00	17.05	1	1,404	0.07%
2019/10/04	1	17.10	0	0.00	17.00	1	1,411	0.07%
2019/09/24	11	17.59	0	0.00	17.50	11	1,408	0.78%
2019/09/18	8	18.26	7	18.11	17.90	1	1,341	0.07%
2019/09/17	0	0.00	8	17.99	18.15	-8	1,283	-0.62%
2019/09/09	2	16.25	0	0.00	16.20	2	1,172	0.17%
2019/09/05	1	16.55	0	0.00	16.35	1	1,201	0.08%
2019/09/03	2	16.68	0	0.00	16.60	2	1,213	0.16%
2019/08/28	1	15.85	0	0.00	15.80	1	1,235	0.08%
2019/08/27	0	0.00	3	17.30	17.25	-3	1,183	-0.25%
2019/08/26	2	17.10	2	17.20	17.20	0	1,167	0.00%
2019/08/23	0	0.00	5	17.42	17.40	-5	1,161	-0.43%
2019/08/22	0	0.00	1	17.35	17.35	-1	1,153	-0.09%
2019/08/20	1	17.20	3	17.22	17.25	-2	1,154	-0.17%
2019/08/19	1	17.30	0	0.00	17.15	1	1,165	0.09%
2019/08/16	1	17.20	0	0.00	17.25	1	1,172	0.09%
2019/08/15	2	17.38	0	0.00	17.20	2	1,212	0.16%
2019/08/13	0	0.00	1	17.40	17.55	-1	1,252	-0.08%
2019/08/12	2	17.20	1	17.25	17.35	1	1,257	0.08%
2019/08/08	6	17.41	0	0.00	17.50	6	1,265	0.47%
2019/08/06	0	0.00	1	17.40	17.45	-1	1,338	-0.07%
2019/08/02	0	0.00	1	17.90	17.75	-1	1,341	-0.07%
2019/08/01	2	18.00	0	0.00	18.10	2	1,322	0.15%
2019/07/31	0	0.00	2	18.05	18.20	-2	1,308	-0.15%
2019/07/30	1	18.30	0	0.00	18.15	1	1,305	0.08%
2019/07/26	0	0.00	1	18.15	18.45	-1	1,299	-0.08%
2019/07/24	3	18.67	1	18.60	18.75	2	1,248	0.16%
2019/07/23	0	0.00	1	18.25	18.35	-1	1,230	-0.08%
2019/07/19	2	17.70	0	0.00	17.70	2	1,227	0.16%
2019/07/18	0	0.00	2	17.60	17.65	-2	1,220	-0.16%
2019/07/17	22	17.46	20	17.55	17.45	2	1,215	0.16%
2019/07/16	0	0.00	1	17.65	17.60	-1	1,244	-0.08%
2019/07/15	3	17.38	2	17.40	17.40	1	1,220	0.08%
2019/07/12	0	0.00	12	17.38	17.35	-12	1,212	-0.99%
2019/07/09	3	17.08	6	17.10	17.00	-3	1,176	-0.26%
2019/07/08	0	0.00	3	16.90	17.10	-3	1,154	-0.26%
2019/07/04	4	16.71	0	0.00	16.75	4	1,161	0.34%
2019/07/03	2	16.50	2	16.65	16.70	0	1,173	0.00%
2019/07/01	12	16.30	0	0.00	16.25	12	1,167	1.03%
2019/06/28	1	16.25	0	0.00	16.30	1	1,173	0.09%
2019/06/26	3	16.20	0	0.00	16.20	3	1,240	0.24%
2019/06/21	8	16.50	4	16.28	16.20	4	1,267	0.32%
2019/06/20	10	16.70	2	16.70	16.60	8	1,232	0.65%
2019/06/17	3	16.65	0	0.00	16.70	3	1,224	0.25%
2019/06/14	1	16.55	0	0.00	16.55	1	1,243	0.08%
2019/06/13	2	16.68	1	16.75	16.60	1	1,250	0.08%
2019/06/11	11	17.02	3	16.98	16.95	8	1,237	0.65%
2019/06/10	0	0.00	1	16.95	17.00	-1	1,228	-0.08%
2019/06/06	7	17.06	6	16.98	17.00	1	1,242	0.08%
2019/06/05	2	16.55	5	16.70	16.95	-3	1,235	-0.24%
2019/06/04	2	16.55	0	0.00	16.45	2	1,209	0.17%
2019/06/03	1	16.55	1	16.50	16.60	0	1,222	0.00%
2019/05/30	0	0.00	5	16.65	16.70	-5	1,215	-0.41%
2019/05/29	5	16.50	0	0.00	16.55	5	1,203	0.42%
2019/05/28	2	16.43	0	0.00	16.45	2	1,195	0.17%
2019/05/27	1	16.30	0	0.00	16.25	1	1,189	0.08%
2019/05/23	3	16.13	0	0.00	16.20	3	1,218	0.25%
2019/05/22	0	0.00	32	16.58	16.25	-32	1,206	-2.65%
2019/05/21	1	16.45	1	16.50	16.65	0	1,165	0.00%
2019/05/20	11	16.55	12	16.63	16.65	-1	1,162	-0.09%
2019/05/17	7	16.16	5	16.50	16.15	2	1,114	0.18%
2019/05/16	25	16.35	2	16.35	16.35	23	1,111	2.07%
2019/05/15	0	0.00	3	16.30	16.60	-3	1,089	-0.28%
2019/05/14	0	0.00	35	15.60	15.70	-35	1,016	-3.44%
2019/05/13	0	0.00	1	15.60	15.70	-1	1,053	-0.09%
2019/05/10	2	15.80	0	0.00	15.60	2	1,059	0.19%
2019/05/09	0	0.00	2	15.60	15.60	-2	1,089	-0.18%
2019/05/08	0	0.00	10	15.60	15.75	-10	1,089	-0.92%
2019/05/07	1	15.55	0	0.00	15.70	1	1,091	0.09%
2019/05/06	1	15.60	2	15.60	15.65	-1	1,101	-0.09%
2019/05/02	3	15.78	1	15.80	15.75	2	1,112	0.18%
2019/04/29	2	15.45	0	0.00	15.45	2	1,112	0.18%
2019/04/25	0	0.00	1	15.60	15.55	-1	1,093	-0.09%
2019/04/24	1	15.40	2	15.65	15.40	-1	1,056	-0.09%
2019/04/22	1	15.60	2	15.50	15.70	-1	1,051	-0.10%
2019/04/19	1	15.15	2	15.13	15.15	-1	1,012	-0.10%
2019/04/16	2	15.23	0	0.00	15.35	2	1,028	0.19%
2019/04/15	1	15.05	0	0.00	15.20	1	1,026	0.10%
2019/04/11	1	15.20	0	0.00	15.20	1	1,023	0.10%
2019/04/10	1	15.25	0	0.00	15.35	1	1,033	0.10%
2019/04/03	0	0.00	2	15.10	15.20	-2	995	-0.20%
2019/04/02	2	15.20	0	0.00	15.10	2	1,011	0.20%
2019/04/01	5	15.41	0	0.00	15.25	5	1,110	0.45%
2019/03/26	0	0.00	4	15.00	15.10	-4	1,085	-0.37%
2019/03/22	0	0.00	2	14.75	14.85	-2	1,069	-0.19%
2019/03/20	0	0.00	1	15.00	14.85	-1	1,063	-0.09%
2019/03/18	0	0.00	1	14.65	14.65	-1	1,045	-0.10%
2019/03/15	0	0.00	1	14.40	14.40	-1	1,030	-0.10%
2019/03/13	3	14.55	0	0.00	14.50	3	1,021	0.29%
2019/03/12	2	14.75	0	0.00	14.60	2	1,018	0.20%
2019/02/21	0	0.00	1	14.15	14.15	-1	1,023	-0.10%
2019/02/18	0	0.00	2	13.90	13.90	-2	1,032	-0.19%
2019/02/15	1	13.85	1	13.90	13.85	0	1,052	0.00%
2019/02/14	0	0.00	20	14.15	14.20	-20	1,046	-1.91%
2019/02/13	11	14.10	0	0.00	14.10	11	1,042	1.06%
2019/02/12	10	14.30	0	0.00	14.40	10	1,029	0.97%
2019/02/11	0	0.00	2	13.98	14.25	-2	989	-0.20%
2019/01/30	1	13.90	0	0.00	13.85	1	980	0.10%
2019/01/28	0	0.00	1	13.50	13.45	-1	934	-0.11%
2019/01/25	0	0.00	6	13.48	13.40	-6	941	-0.64%
2019/01/24	0	0.00	2	13.40	13.40	-2	927	-0.22%
2019/01/23	0	0.00	2	13.30	13.30	-2	919	-0.22%
2019/01/21	2	13.10	0	0.00	13.05	2	928	0.22%
2019/01/15	2	13.38	0	0.00	13.35	2	973	0.21%
2019/01/03	0	0.00	1	13.25	13.05	-1	970	-0.10%
2019/01/02	5	13.35	0	0.00	13.40	5	970	0.52%
2018/12/25	1	13.10	0	0.00	13.10	1	992	0.10%
2018/12/22	1	13.20	3	13.07	13.30	-2	904	-0.22%
2018/12/20	2	12.90	0	0.00	12.55	2	904	0.22%
2018/12/17	1	12.95	0	0.00	12.85	1	944	0.11%
2018/12/12	0	0.00	1	13.20	13.20	-1	1,021	-0.10%
2018/12/11	1	12.85	0	0.00	13.00	1	1,040	0.10%
2018/12/06	1	12.80	0	0.00	12.50	1	1,089	0.09%
2018/12/03	1	13.00	0	0.00	12.95	1	1,099	0.09%
2018/11/30	0	0.00	2	13.00	12.85	-2	1,088	-0.18%
2018/11/22	4	13.64	4	13.53	13.30	0	1,068	0.00%
2018/11/21	14	13.29	16	13.25	13.60	-2	1,050	-0.19%
2018/11/20	3	12.87	3	12.97	13.00	0	1,023	0.00%
2018/11/16	1	13.10	1	13.30	12.95	0	1,043	0.00%
2018/11/15	9	12.85	10	12.90	12.95	-1	1,040	-0.10%
2018/11/14	28	12.90	23	12.97	12.85	5	1,038	0.48%
2018/11/02	5	12.15	5	12.22	12.05	0	1,123	0.00%
2018/11/01	1	11.95	1	11.95	11.90	0	1,116	0.00%
2018/10/31	0	0.00	7	11.91	11.85	-7	1,134	-0.62%
2018/10/30	10	11.63	5	11.62	11.65	5	1,136	0.44%
2018/10/26	1	11.70	1	11.80	11.65	0	1,140	0.00%
2018/10/25	5	11.90	5	12.01	11.65	0	1,140	0.00%
2018/10/24	1	12.40	2	12.53	12.35	-1	1,134	-0.09%
2018/10/23	7	12.63	7	12.76	12.60	0	1,179	0.00%
2018/10/22	18	12.69	16	12.65	12.65	2	1,164	0.17%
2018/10/17	1	12.85	1	12.95	12.70	0	1,196	0.00%
2018/10/16	7	12.80	7	12.87	12.70	0	1,202	0.00%
2018/10/15	20	12.73	0	0.00	12.70	20	1,212	1.65%
2018/10/12	0	0.00	1	12.40	12.85	-1	1,393	-0.07%
2018/10/11	0	0.00	2	12.90	12.60	-2	1,385	-0.14%
2018/10/09	1	13.90	0	0.00	13.95	1	1,364	0.07%
2018/10/08	1	14.35	1	14.45	14.15	0	1,380	0.00%
2018/10/05	1	14.60	1	14.70	14.35	0	1,388	0.00%
2018/10/04	0	0.00	1	14.80	14.75	-1	1,390	-0.07%
2018/10/03	2	15.20	2	15.28	15.10	0	1,408	0.00%
2018/10/01	7	15.24	9	15.27	15.10	-2	1,394	-0.14%
2018/09/28	1	15.00	1	15.05	14.90	0	1,378	0.00%
2018/09/27	4	15.19	4	15.25	15.10	0	1,395	0.00%
2018/09/26	22	15.18	24	15.25	15.10	-2	1,396	-0.14%
2018/09/25	4	15.01	11	14.95	14.85	-7	1,398	-0.50%
2018/09/19	5	14.67	5	14.75	14.75	0	1,428	0.00%
2018/09/18	1	14.85	5	14.79	14.50	-4	1,470	-0.27%
2018/09/17	3	14.42	3	14.50	14.50	0	1,459	0.00%
2018/09/14	6	14.24	6	14.34	14.25	0	1,476	0.00%
2018/09/12	1	13.70	1	13.90	13.90	0	1,511	0.00%
2018/09/05	1	14.15	1	14.25	14.35	0	2,629	0.00%
2018/09/03	1	14.10	0	0.00	14.10	1	2,707	0.04%
2018/08/20	1	13.15	0	0.00	13.35	1	3,229	0.03%
2018/08/17	3	13.32	4	13.36	13.25	-1	3,252	-0.03%
2018/08/16	7	13.24	4	13.30	13.25	3	3,300	0.09%
2018/08/15	1	13.30	0	0.00	13.25	1	3,314	0.03%
2018/08/13	3	14.40	0	0.00	13.95	3	3,354	0.09%
2018/08/10	1	15.05	1	14.80	14.80	0	3,375	0.00%
2018/08/09	0	0.00	2	15.10	15.10	-2	3,366	-0.06%
2018/08/07	2	15.08	0	0.00	14.95	2	3,574	0.06%
2018/08/06	2	15.55	0	0.00	15.55	2	3,601	0.06%
2018/08/03	2	15.30	0	0.00	15.35	2	3,723	0.05%
2018/08/02	2	15.33	0	0.00	15.25	2	3,818	0.05%
2018/08/01	6	15.69	0	0.00	15.60	6	4,007	0.15%
2018/07/30	11	15.85	4	15.88	15.65	7	4,069	0.17%
2018/07/24	0	0.00	10	15.05	15.00	-10	4,329	-0.23%
2018/07/18	2	15.03	0	0.00	15.05	2	4,584	0.04%
2018/07/13	10	14.75	0	0.00	15.10	10	4,696	0.21%
2018/07/12	11	14.60	0	0.00	14.65	11	4,729	0.23%
2018/07/10	2	14.60	0	0.00	14.65	2	4,951	0.04%
2018/07/06	1	14.80	1	14.75	14.75	0	5,146	0.00%
2018/07/04	4	15.19	0	0.00	15.10	4	6,321	0.06%
2018/07/03	3	15.70	0	0.00	15.30	3	6,618	0.05%
2018/07/02	1	15.80	0	0.00	15.65	1	7,237	0.01%
2018/06/29	1	16.15	1	16.30	16.15	0	7,291	0.00%
2018/06/28	12	16.24	11	16.26	16.20	1	7,549	0.01%
2018/06/27	0	0.00	2	16.20	16.00	-2	7,643	-0.03%
2018/06/26	2	15.55	2	15.75	15.80	0	7,791	0.00%
2018/06/25	2	16.35	0	0.00	16.00	2	7,764	0.03%
2018/06/22	4	16.83	0	0.00	16.60	4	7,797	0.05%
2018/06/21	3	17.08	4	17.16	17.20	-1	7,764	-0.01%
2018/06/20	12	17.18	12	17.19	17.10	0	7,758	0.00%
2018/06/19	14	17.69	12	18.10	17.60	2	7,668	0.03%
2018/06/15	0	0.00	4	17.26	17.15	-4	7,488	-0.05%
2018/06/14	24	17.96	27	17.49	17.45	-3	7,444	-0.04%
2018/06/13	11	16.97	28	17.65	17.80	-17	6,981	-0.24%
2018/06/11	6	16.13	5	16.30	16.30	1	6,728	0.01%
2018/06/08	4	15.94	9	16.12	16.05	-5	6,670	-0.07%
2018/06/07	2	15.90	6	15.80	15.80	-4	6,564	-0.06%
2018/06/06	11	16.02	0	0.00	15.85	11	6,539	0.17%
2018/06/05	0	0.00	1	15.80	15.90	-1	6,507	-0.02%
2018/06/04	6	16.13	3	16.10	15.90	3	6,479	0.05%
2018/06/01	2	15.53	0	0.00	15.90	2	6,391	0.03%
2018/05/30	0	0.00	1	15.80	16.25	-1	6,285	-0.02%
2018/05/29	2	15.60	0	0.00	15.40	2	6,194	0.03%
2018/05/28	0	0.00	2	15.35	15.30	-2	6,143	-0.03%
2018/05/25	2	15.55	0	0.00	15.60	2	6,129	0.03%
2018/05/24	4	15.60	0	0.00	15.70	4	6,107	0.07%
2018/05/23	1	15.35	3	15.25	15.20	-2	6,070	-0.03%
2018/05/22	2	15.85	0	0.00	15.50	2	6,055	0.03%
2018/05/18	1	16.20	0	0.00	15.85	1	5,987	0.02%
2018/05/17	1	16.30	0	0.00	16.15	1	5,950	0.02%
2018/05/16	0	0.00	1	16.50	16.30	-1	5,964	-0.02%
2018/05/15	2	17.00	2	17.00	16.50	0	5,978	0.00%
2018/05/14	0	0.00	1	16.25	16.30	-1	5,820	-0.02%
2018/05/10	7	16.25	3	15.70	15.70	4	5,632	0.07%
2018/05/09	1	16.45	16	15.63	16.35	-15	5,533	-0.27%
2018/05/07	1	14.70	0	0.00	15.05	1	5,313	0.02%
2018/05/03	0	0.00	1	14.55	15.05	-1	5,224	-0.02%
2018/05/02	1	15.10	3	15.13	15.05	-2	5,146	-0.04%
2018/04/27	7	16.30	17	16.52	16.65	-10	4,998	-0.20%
2018/04/26	11	17.69	3	17.57	16.25	8	4,934	0.16%
2018/04/25	1	17.05	7	17.44	17.90	-6	4,748	-0.13%
2018/04/24	0	0.00	2	16.38	16.30	-2	4,692	-0.04%
2018/04/23	12	17.21	0	0.00	17.10	12	4,673	0.26%
2018/04/20	11	17.82	5	17.64	17.25	6	4,666	0.13%
2018/04/19	0	0.00	1	17.55	17.35	-1	4,641	-0.02%
2018/04/18	3	17.25	9	17.41	17.25	-6	4,594	-0.13%
2018/04/17	27	16.94	5	17.14	17.05	22	4,689	0.47%
2018/04/16	7	17.29	39	16.99	17.55	-32	4,615	-0.69%
2018/04/13	15	16.09	1	16.60	16.00	14	4,468	0.31%
2018/04/12	22	17.26	10	17.20	17.20	12	4,368	0.27%
2018/04/11	11	17.38	91	17.90	17.95	-80	4,538	-1.76%
2018/04/10	95	18.35	192	18.64	17.55	-97	4,377	-2.22%	大賣/
2018/04/09	87	18.12	18	18.14	18.30	69	3,337	2.07%
2018/04/03	153	16.30	44	16.14	16.65	109	3,038	3.59%	大買/鉅額交易
2018/04/02	2	15.15	4	15.15	15.15	-2	2,419	-0.08%
2018/03/31	32	13.04	39	13.42	13.80	-7	2,368	-0.30%
2018/03/30	11	12.72	3	12.87	12.55	8	2,124	0.38%
2018/03/29	2	12.28	0	0.00	12.50	2	2,110	0.09%
2018/03/27	1	12.40	0	0.00	12.05	1	1,944	0.05%
2018/03/23	5	11.40	5	11.50	11.55	0	1,936	0.00%
2018/03/16	5	11.50	5	11.70	11.65	0	1,858	0.00%
2018/03/13	0	0.00	1	11.20	11.15	-1	1,930	-0.05%
2018/03/05	0	0.00	1	11.00	10.90	-1	2,281	-0.04%
2018/02/26	1	11.10	0	0.00	11.25	1	2,433	0.04%
2018/02/23	0	0.00	8	11.10	11.10	-8	2,424	-0.33%
2018/02/22	0	0.00	4	11.00	10.85	-4	2,426	-0.16%
2018/02/08	5	11.10	5	11.05	11.05	0	2,412	0.00%
2018/02/07	1	10.95	2	11.03	10.80	-1	2,378	-0.04%
2018/02/06	2	10.40	10	10.65	10.70	-8	2,341	-0.34%
2018/02/05	1	11.40	0	0.00	11.45	1	2,317	0.04%
2018/01/31	1	11.70	1	11.80	11.85	0	2,333	0.00%
2018/01/23	4	11.95	0	0.00	12.05	4	2,297	0.17%
2018/01/22	3	12.10	4	11.94	11.95	-1	2,286	-0.04%
2018/01/19	0	0.00	12	12.15	12.15	-12	2,263	-0.53%
2018/01/18	41	12.37	11	12.39	12.25	30	2,252	1.33%
2018/01/17	2	12.18	0	0.00	12.15	2	2,195	0.09%
2018/01/16	8	12.41	2	12.40	12.30	6	2,185	0.27%
2018/01/08	9	12.26	0	0.00	12.20	9	2,192	0.41%
2018/01/05	8	12.37	3	12.35	12.30	5	2,172	0.23%
2018/01/04	0	0.00	1	11.95	11.90	-1	1,939	-0.05%
2018/01/03	0	0.00	23	12.00	11.90	-23	1,999	-1.15%
2018/01/02	23	11.94	1	11.90	12.00	22	1,978	1.11%