亞力 (1514)-第一金-豐原券商分點個股進出

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:13:35(已收盤)

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

亞力 (1514)籌碼相關－第一金-豐原券商分點個股進出

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-豐原券商分點個股進出
第一金-豐原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	2.2	175.02	6	175.83	175.00	-3.8	32,299	-0.01%
2024/04/17	3.1	178.05	6	179.24	181.50	-2.9	32,508	-0.01%
2024/04/16	5.2	163.29	6	162.67	167.50	-0.8	32,805	0.00%
2024/04/15	133.1	174.91	132.3	174.68	175.00	0.8	32,993	0.00%	大買/大賣/
2024/04/12	39.1	160.62	55.1	164.79	168.00	-16	31,516	-0.05%
2024/04/11	72.5	149.22	49.1	149.91	153.00	23.4	30,044	0.08%
2024/04/10	83	134.48	68.1	135.28	140.50	14.9	28,650	0.05%
2024/04/09	31	125.34	21	124.33	128.00	10	27,254	0.04%
2024/04/08	20	113.70	14	115.86	116.50	6	27,036	0.02%
2024/04/02	1	108.98	1	108.50	108.50	0	28,124	0.00%
2024/04/01	1	110.00	1.4	109.14	109.00	-0.4	28,091	0.00%
2024/03/29	0	0.00	7	109.07	110.00	-7	28,113	-0.02%
2024/03/28	5	109.00	4	110.13	109.50	1	28,310	0.00%
2024/03/27	9	111.28	7	110.52	111.00	2	28,193	0.01%
2024/03/26	32.2	115.58	28	114.82	114.00	4.2	27,843	0.02%
2024/03/25	5.1	115.70	10	115.30	114.50	-5	27,172	-0.02%
2024/03/22	10	113.50	16	113.56	112.50	-6	27,058	-0.02%
2024/03/21	27	113.50	27	113.26	113.50	0	27,000	0.00%
2024/03/20	7	109.64	6	108.83	109.00	1	27,112	0.00%
2024/03/19	4	111.75	4.1	111.26	111.50	-0.1	27,357	0.00%
2024/03/18	5.1	110.19	9	111.05	111.50	-4	27,463	-0.01%
2024/03/15	12	105.92	6	106.67	107.00	6	27,651	0.02%
2024/03/14	16	105.60	27	105.48	106.50	-11	28,073	-0.04%
2024/03/13	48	108.94	28	107.86	105.00	20	28,848	0.07%
2024/03/12	25	105.68	26	106.69	104.50	-1	29,062	0.00%
2024/03/11	7	106.07	6	104.83	104.00	1	29,793	0.00%
2024/03/08	6.1	110.74	2	107.75	107.50	4.1	30,555	0.01%
2024/03/07	20	115.15	11	113.27	113.50	9	30,655	0.03%
2024/03/06	27	117.26	22	116.93	118.00	5	30,555	0.02%
2024/03/05	40.2	115.16	39.3	115.20	117.00	0.9	30,628	0.00%
2024/03/04	51.8	110.90	67.6	108.97	107.50	-15.8	29,768	-0.05%
2024/03/01	58.6	104.87	81.2	102.53	106.50	-22.5	29,529	-0.08%
2024/02/29	70.2	95.73	29.5	96.24	100.00	40.7	29,253	0.14%
2024/02/27	19.6	91.84	13	93.92	91.00	6.6	28,951	0.02%
2024/02/26	55.7	94.82	69.8	94.70	94.40	-14.1	28,301	-0.05%
2024/02/23	44.4	90.72	32	90.88	89.50	12.4	26,964	0.05%
2024/02/22	11.1	87.16	6.1	86.54	85.80	5	26,010	0.02%
2024/02/21	7	87.69	19	87.58	87.00	-12	25,586	-0.05%
2024/02/20	3.2	83.91	5	83.00	83.30	-1.8	24,980	-0.01%
2024/02/19	8.2	86.57	3	86.33	84.80	5.2	24,808	0.02%
2024/02/16	4.1	84.61	5	84.76	84.50	-0.9	24,408	0.00%
2024/02/15	0	0.00	2	82.30	82.20	-2	24,112	-0.01%
2024/02/05	0	0.00	1.2	81.10	81.30	-1.2	23,871	-0.01%
2024/02/02	7.3	83.60	0	0.00	82.00	7.3	23,806	0.03%
2024/02/01	1.1	85.86	4	85.13	86.20	-2.9	23,591	-0.01%
2024/01/31	6.2	85.86	3	84.40	84.00	3.2	23,461	0.01%
2024/01/30	7	85.57	7	85.13	85.00	0	23,319	0.00%
2024/01/29	3	84.50	3	84.60	85.10	0	23,182	0.00%
2024/01/26	2	83.10	6	82.80	83.00	-4	23,055	-0.02%
2024/01/25	6	82.97	5	83.02	82.40	1	22,956	0.00%
2024/01/24	3	85.07	1	85.60	84.20	2	22,831	0.01%
2024/01/23	6	86.58	7	86.29	85.70	-1	22,617	0.00%
2024/01/22	18	82.49	19.5	83.42	84.60	-1.5	22,100	-0.01%
2024/01/19	2	82.00	10	82.29	80.00	-8	21,788	-0.04%
2024/01/18	2	82.20	0	0.00	82.40	2	21,630	0.01%
2024/01/17	51	81.13	56	82.69	81.80	-5	21,613	-0.02%
2024/01/16	1	82.20	0	0.00	82.00	1	21,512	0.00%
2024/01/15	22	83.16	38	83.47	82.60	-16	21,351	-0.07%
2024/01/12	32	81.81	16	81.99	81.00	16	20,678	0.08%
2024/01/11	6	80.95	4	80.60	80.50	2	20,368	0.01%
2024/01/10	4	81.35	8	81.80	81.70	-4	20,080	-0.02%
2024/01/09	20	81.25	12	80.77	81.10	8	19,698	0.04%
2024/01/08	1	79.50	5	80.20	80.30	-4	19,331	-0.02%
2024/01/05	3	79.00	1	78.20	78.20	2	19,126	0.01%
2024/01/04	21	80.13	15	78.95	79.80	6	18,977	0.03%
2024/01/03	7	79.07	7.3	79.16	79.50	-0.3	18,645	0.00%
2024/01/02	16.2	77.43	7	76.96	77.70	9.2	18,388	0.05%
2023/12/29	13.1	76.41	36	77.29	75.10	-22.9	18,132	-0.13%
2023/12/28	39.3	80.54	37.1	81.87	80.60	2.2	17,748	0.01%
2023/12/27	6	77.70	5	78.60	77.70	1	17,095	0.01%
2023/12/26	8	78.30	12	78.40	78.00	-4	17,127	-0.02%
2023/12/25	50.1	81.88	13	81.22	78.90	37.1	17,030	0.22%
2023/12/22	13.7	80.43	17	79.76	79.90	-3.4	16,737	-0.02%
2023/12/21	0.1	80.70	3	80.97	80.20	-2.9	16,649	-0.02%
2023/12/20	4	82.30	4	82.60	82.20	0	16,570	0.00%
2023/12/19	9	81.19	9	81.89	82.00	0	16,475	0.00%
2023/12/18	12	85.05	23	84.96	83.90	-11	16,238	-0.07%
2023/12/15	30	89.73	26.1	89.13	87.20	3.9	15,951	0.02%
2023/12/14	4	88.53	39.3	88.67	89.00	-35.3	15,522	-0.23%
2023/12/13	30	89.39	26.3	88.96	88.00	3.7	15,065	0.02%
2023/12/12	24.7	89.85	39	90.00	88.60	-14.3	14,634	-0.10%
2023/12/11	29	87.06	29	87.22	88.50	0	13,864	0.00%
2023/12/08	103	89.15	53	87.74	87.60	50	12,916	0.39%	大買/
2023/12/07	28	84.68	34	84.27	85.00	-6	11,575	-0.05%
2023/12/06	138	80.20	164	78.80	78.70	-26	10,420	-0.25%	大買/大賣/
2023/12/05	32	74.08	38.1	74.73	77.50	-6.1	9,017	-0.07%
2023/12/04	69	71.08	37	70.69	70.50	32	7,984	0.40%
2023/12/01	12	67.43	34.1	67.17	67.40	-22.1	7,455	-0.30%
2023/11/30	61	66.40	36.1	66.68	68.00	24.9	7,184	0.35%
2023/11/29	6.1	63.48	3.8	63.77	62.90	2.3	6,550	0.04%
2023/11/28	14	64.14	31.1	64.25	64.50	-17.1	6,398	-0.27%
2023/11/27	79.7	63.03	52.1	63.16	64.10	27.6	5,882	0.47%
2023/11/24	2	60.40	6.1	59.26	60.60	-4.1	4,763	-0.09%
2023/11/22	1	55.60	1	55.80	54.90	0	4,062	0.00%
2023/11/20	0	0.00	3	55.50	55.70	-3	4,095	-0.07%
2023/11/16	0	0.00	1	56.70	56.70	-1	4,096	-0.02%
2023/11/15	0.1	56.00	0	0.00	55.60	0.1	4,065	0.00%
2023/11/14	0	0.00	3.1	55.49	55.40	-3.1	4,069	-0.08%
2023/11/13	3	56.20	3	55.40	55.60	0	4,080	0.00%
2023/11/10	0	0.00	1	55.60	55.40	-1	4,071	-0.02%
2023/11/09	19	55.46	13	55.04	55.10	6	4,022	0.15%
2023/11/08	2	53.30	0	0.00	53.40	2	3,898	0.05%
2023/11/07	1	54.50	8.3	54.52	54.50	-7.3	3,883	-0.19%
2023/11/06	5	53.30	0.1	53.46	53.30	4.9	3,902	0.13%
2023/11/03	2	52.05	2	51.85	52.20	0	3,995	0.00%
2023/10/31	0	0.00	2	51.60	50.80	-2	4,050	-0.05%
2023/10/30	1	53.10	12	53.05	52.90	-11	4,110	-0.27%
2023/10/27	0	0.00	1	52.80	53.00	-1	4,188	-0.02%
2023/10/25	16	54.20	3	54.30	53.70	13	4,268	0.30%
2023/10/24	2	51.75	4	51.35	52.90	-2	4,206	-0.05%
2023/10/20	0	0.00	1	48.30	48.40	-1	4,385	-0.02%
2023/10/19	0	0.00	2	49.00	49.00	-2	4,542	-0.04%
2023/10/17	1.1	51.10	1	50.90	50.70	0.1	5,207	0.00%
2023/10/16	0	0.00	2	53.30	52.70	-2	5,489	-0.04%
2023/10/13	0	0.00	3	54.40	54.40	-3	6,309	-0.05%
2023/10/12	2	54.80	0	0.00	54.80	2	7,056	0.03%
2023/10/11	18	57.47	5	55.72	55.70	13	7,266	0.18%
2023/10/06	0	0.00	9	56.99	56.80	-9	7,319	-0.12%
2023/10/05	13	57.05	28.1	56.85	57.40	-15.1	7,481	-0.20%
2023/10/04	12	56.33	17	56.76	57.10	-5	7,459	-0.07%
2023/10/03	22.2	56.28	5.1	57.27	55.70	17.2	7,425	0.23%
2023/10/02	3	54.80	11	53.81	54.40	-8	7,264	-0.11%
2023/09/28	3	52.00	0	0.00	51.80	3	7,254	0.04%
2023/09/26	4	52.35	0	0.00	51.50	4	7,585	0.05%
2023/09/22	1	51.80	1.4	52.00	52.00	-0.4	8,144	-0.01%
2023/09/20	1	53.00	9	52.18	52.60	-8	8,238	-0.10%
2023/09/19	1	54.00	1	51.00	53.80	0	8,529	0.00%
2023/09/18	0	0.00	3	49.30	49.90	-3	8,578	-0.03%
2023/09/15	9	49.34	0	0.00	50.00	9	8,822	0.10%
2023/09/14	1	48.30	0	0.00	48.70	1	9,046	0.01%
2023/09/13	0	0.00	1	47.85	47.85	-1	9,238	-0.01%
2023/09/07	3	48.53	0	0.00	48.50	3	10,188	0.03%
2023/09/06	4	49.23	0	0.00	49.00	4	10,305	0.04%
2023/09/01	6.1	49.80	1	49.65	49.20	5.1	10,774	0.05%
2023/08/30	0.1	50.60	0	0.00	50.80	0.1	12,089	0.00%
2023/08/29	1	50.90	0	0.00	50.80	1	12,465	0.01%
2023/08/25	0	0.00	1	54.10	54.10	-1	12,783	-0.01%
2023/08/24	5	54.54	1	54.40	54.50	4	12,829	0.03%
2023/08/23	1	55.10	1	55.30	54.70	0	12,902	0.00%
2023/08/18	1	57.90	0	0.00	56.00	1	13,234	0.01%
2023/08/15	1	55.10	1	55.90	55.90	0	14,402	0.00%
2023/08/14	2	55.00	2	55.20	54.20	0	14,729	0.00%
2023/08/11	3	56.33	2	57.00	55.70	1	14,735	0.01%
2023/08/10	8	55.95	3	57.47	55.30	5	14,734	0.03%
2023/08/09	6	58.18	21	57.82	58.00	-15	14,792	-0.10%
2023/08/07	0	0.00	7	60.83	61.20	-7	15,089	-0.05%
2023/08/04	2	60.30	1	60.50	61.30	1	15,222	0.01%
2023/08/02	3	59.73	5	60.00	60.20	-2	15,459	-0.01%
2023/08/01	0	0.00	6	61.30	61.40	-6	15,799	-0.04%
2023/07/31	3	63.43	0	62.40	62.10	3	15,829	0.02%
2023/07/28	0	0.00	1	62.00	62.90	-1	15,998	-0.01%
2023/07/27	9	63.27	9	63.40	63.40	0	16,521	0.00%
2023/07/26	7	63.86	1	62.80	62.80	6	16,998	0.04%
2023/07/25	8	64.31	7	64.73	64.50	1	16,960	0.01%
2023/07/24	5	62.86	2	63.30	63.00	3	16,856	0.02%
2023/07/21	13	64.30	6.1	64.02	64.60	6.9	16,744	0.04%
2023/07/20	3	61.24	10	61.97	63.40	-7	16,498	-0.04%
2023/07/19	6	59.40	8	59.24	58.50	-2	16,296	-0.01%
2023/07/18	16.1	67.28	20.2	64.61	62.40	-4.1	16,134	-0.03%
2023/07/17	21	66.97	27.3	67.05	68.90	-6.3	15,418	-0.04%
2023/07/14	1	62.50	6	62.47	62.70	-5	14,862	-0.03%
2023/07/13	3	60.77	3	60.67	60.40	0	14,872	0.00%
2023/07/12	9	62.13	8	61.21	61.20	1	15,249	0.01%
2023/07/11	2	62.00	0	0.00	61.60	2	15,771	0.01%
2023/07/10	4	62.20	9	62.36	62.40	-5	16,466	-0.03%
2023/07/07	6	60.08	8	60.63	60.70	-2	16,973	-0.01%
2023/07/06	3	60.73	3	61.30	60.80	0	17,213	0.00%
2023/07/05	7	62.70	9	62.35	61.40	-2	17,324	-0.01%
2023/07/04	4	63.18	2	64.90	62.50	2	17,348	0.01%
2023/07/03	11.1	63.82	4.5	63.48	63.20	6.6	17,082	0.04%
2023/06/30	3	62.37	8.8	62.50	62.40	-5.8	16,784	-0.03%
2023/06/29	1	60.40	1	60.80	60.80	0	16,520	0.00%
2023/06/28	0	0.00	2	58.95	58.50	-2	16,407	-0.01%
2023/06/27	8.3	60.74	4	60.93	58.60	4.3	16,354	0.03%
2023/06/26	2.1	61.94	12	62.48	61.10	-10	16,020	-0.06%
2023/06/21	2.5	61.26	1	60.60	61.40	1.5	15,779	0.01%
2023/06/20	10	60.18	9.3	60.47	61.10	0.7	15,535	0.00%
2023/06/19	4	59.93	3	59.50	59.50	1	15,352	0.01%
2023/06/16	21	60.81	24	60.58	60.20	-3	15,297	-0.02%
2023/06/15	9	57.89	2	56.70	58.20	7	14,851	0.05%
2023/06/14	2.1	55.82	0	0.00	55.00	2.1	14,607	0.01%
2023/06/13	1.1	55.75	3	56.07	55.70	-1.9	14,664	-0.01%
2023/06/12	0	0.00	6	55.37	55.60	-6	14,697	-0.04%
2023/06/09	2.2	57.27	1	57.10	57.10	1.2	14,631	0.01%
2023/06/08	2	57.60	2	57.40	57.60	0	14,581	0.00%
2023/06/07	11	58.21	3	58.13	58.20	8	14,476	0.06%
2023/06/06	3.9	59.87	7	57.47	57.30	-3.2	14,442	-0.02%
2023/06/05	11	60.68	5	60.66	59.70	6	14,455	0.04%
2023/06/02	3	55.30	5.1	57.85	58.40	-2.1	13,721	-0.01%
2023/06/01	13	52.88	7.1	52.70	53.10	6	13,461	0.04%
2023/05/31	1	51.80	1	52.50	52.50	0	13,456	0.00%
2023/05/30	3	51.40	10	51.41	51.10	-7	13,338	-0.05%
2023/05/29	2	52.10	2	51.60	51.60	0	13,364	0.00%
2023/05/26	2	50.80	6.2	50.32	50.30	-4.2	13,454	-0.03%
2023/05/25	3	51.53	4	51.73	51.20	-1	13,852	-0.01%
2023/05/24	2	51.70	0.1	51.90	52.10	2	14,384	0.01%
2023/05/23	9	53.08	6	52.18	52.40	3	14,468	0.02%
2023/05/22	23	52.80	25.8	53.31	53.10	-2.8	14,228	-0.02%
2023/05/19	10	50.59	8	50.63	49.85	2	13,688	0.01%
2023/05/18	6	49.67	23	50.39	50.80	-17	13,451	-0.13%
2023/05/17	4	47.95	2.1	48.30	48.30	1.9	13,261	0.01%
2023/05/15	3	47.50	0	0.00	46.85	3	13,196	0.02%
2023/05/12	6.1	49.20	6	48.79	48.35	0.1	13,092	0.00%
2023/05/11	6.1	49.20	6	48.79	47.80	0.1	12,933	0.00%
2023/05/10	17	50.61	3	50.10	50.30	14	12,704	0.11%
2023/05/09	15	50.79	12	50.15	49.65	3	12,547	0.02%
2023/05/08	30	51.01	32	51.40	51.40	-2	12,278	-0.02%
2023/05/05	6	48.87	36	48.52	49.30	-30	11,874	-0.25%
2023/05/04	26.1	48.85	20	49.04	48.95	6.1	11,836	0.05%
2023/05/03	16.1	50.11	13	50.98	48.60	3.1	11,657	0.03%
2023/05/02	34	50.66	8	53.05	53.40	26	11,211	0.23%
2023/04/28	14	48.45	31	48.18	48.60	-17	10,771	-0.16%
2023/04/24	5	49.02	1	49.45	49.10	4	10,656	0.04%
2023/04/21	3	50.49	3	48.32	48.10	0	10,559	0.00%
2023/04/20	10	50.72	3	50.83	50.00	7	10,505	0.07%
2023/04/19	69	52.06	69	51.40	51.10	0	10,450	0.00%
2023/04/18	7	52.37	17	51.33	50.50	-10	10,268	-0.10%
2023/04/17	55	52.53	18	52.15	51.50	37	10,079	0.37%
2023/04/14	27	50.81	26	50.85	50.70	1	9,822	0.01%
2023/04/13	30	49.30	27	49.83	50.80	3	9,202	0.03%
2023/04/12	16	44.18	14.1	44.51	46.20	1.9	8,361	0.02%
2023/04/11	13	41.75	22	41.87	42.00	-9	7,681	-0.12%
2023/04/10	11.1	40.07	2	41.05	40.20	9.1	7,238	0.13%
2023/04/07	0	0.00	3	39.80	39.85	-3	7,029	-0.04%
2023/04/06	3	37.80	0	0.00	38.35	3	6,896	0.04%
2023/03/31	1	38.05	0	0.00	38.05	1	6,876	0.01%
2023/03/28	1	38.65	1	38.50	38.30	0	6,886	0.00%
2023/03/23	3	39.15	0	0.00	39.25	3	6,839	0.04%
2023/03/21	1	40.75	23	40.80	40.50	-22	6,748	-0.33%
2023/03/20	2	39.70	11	39.54	39.80	-9	6,618	-0.14%
2023/03/17	0	37.75	0	0.00	37.95	0	6,520	0.00%
2023/03/16	4	37.35	0	0.00	37.50	4	6,480	0.06%
2023/03/15	6	39.12	0	0.00	38.85	6	6,417	0.09%
2023/03/14	1	40.05	4	39.89	39.55	-3	6,507	-0.05%
2023/03/13	9	39.38	2	39.40	39.70	7	6,513	0.11%
2023/03/10	8	40.40	1	40.55	40.15	7	6,631	0.11%
2023/03/09	11	41.36	7	41.26	41.50	4	6,548	0.06%
2023/03/08	110	41.95	108	42.60	42.40	2	6,366	0.03%	大買/大賣/
2023/03/07	5	40.49	34	40.87	41.30	-29	5,982	-0.48%
2023/03/06	0	0.00	49	39.83	39.95	-49	5,738	-0.85%
2023/03/03	0	0.00	7	39.04	39.15	-7	5,732	-0.12%
2023/03/02	23	37.47	2	37.60	37.70	21	5,603	0.37%
2023/03/01	27	37.67	43	37.62	37.50	-16	5,553	-0.29%
2023/02/24	35	39.23	6	38.50	38.40	29	5,561	0.52%
2023/02/23	95	41.22	81	39.95	40.15	14	5,385	0.26%
2023/02/22	194	38.94	168.5	40.22	40.55	25.5	4,864	0.52%	大買/大賣/
2023/02/21	10	35.57	10.3	36.16	37.10	-0.3	4,204	-0.01%
2023/02/20	30	35.70	0	0.00	35.50	30	3,994	0.75%
2023/02/17	1	33.75	54	34.64	34.65	-53	3,871	-1.37%
2023/02/15	14	33.85	23	34.28	33.60	-9	3,749	-0.24%
2023/02/14	8	33.66	0	0.00	33.70	8	3,597	0.22%
2023/02/13	0	0.00	11	33.01	33.10	-11	3,601	-0.31%
2023/02/09	10	33.00	0	0.00	33.00	10	3,617	0.28%
2023/02/08	0	0.00	1	32.55	32.55	-1	3,584	-0.03%
2023/02/02	2	33.20	0	0.00	33.10	2	3,513	0.06%
2023/02/01	51	33.84	21	34.54	33.65	30	3,441	0.87%
2023/01/31	31	33.86	11	34.25	34.15	20	3,366	0.59%
2023/01/30	0	0.00	2	33.15	33.30	-2	3,236	-0.06%
2023/01/17	1	32.65	42.1	32.70	32.90	-41.1	3,140	-1.31%
2023/01/16	0	0.00	6.1	32.37	32.25	-6.1	3,051	-0.20%
2023/01/13	36	32.06	0	0.00	31.55	36	3,000	1.20%
2023/01/12	10	32.20	1	32.20	32.25	9	2,975	0.30%
2023/01/11	0	0.00	39	32.00	32.00	-39	2,933	-1.33%
2023/01/10	22	31.76	13	32.14	31.75	9	2,884	0.31%
2023/01/09	32.1	31.76	42.1	31.83	32.00	-10	2,783	-0.36%
2023/01/06	20	30.90	0	0.00	31.15	20	2,730	0.73%
2023/01/05	2	31.25	1	31.55	31.45	1	2,746	0.04%
2023/01/04	3	31.23	25	32.04	31.30	-22	2,680	-0.82%
2023/01/03	3.1	30.99	1.1	30.50	30.50	2	2,438	0.08%
2022/12/28	1.1	29.16	0	0.00	29.20	1.1	2,307	0.05%
2022/12/26	0	0.00	1	30.00	30.05	-1	2,309	-0.04%
2022/12/16	0	0.00	1	30.40	30.05	-1	2,395	-0.04%
2022/12/12	1	29.95	0	0.00	30.50	1	2,523	0.04%
2022/12/09	2	30.25	0	0.00	30.30	2	2,561	0.08%
2022/12/08	3	30.33	0	0.00	30.40	3	2,564	0.12%
2022/12/07	0	30.15	2	30.00	30.00	-2	2,584	-0.08%
2022/12/06	2	31.68	2	31.13	30.85	0	2,537	0.00%
2022/12/05	41	30.93	1	31.60	30.75	40	2,373	1.69%
2022/12/02	3	30.42	16	29.94	31.35	-13	2,331	-0.56%
2022/12/01	15	29.30	0	0.00	29.20	15	2,157	0.70%
2022/11/30	0	0.00	52	29.12	29.20	-52	2,159	-2.41%
2022/11/29	22	28.51	6	28.81	28.80	16	2,155	0.74%
2022/11/28	27	28.66	2	28.90	28.75	25	2,170	1.15%
2022/11/25	14	29.08	10	28.97	29.00	4	2,196	0.18%
2022/11/24	1	28.35	20	28.35	28.30	-19	2,118	-0.90%
2022/11/22	25	27.95	0	0.00	27.85	25	2,200	1.14%
2022/11/21	2	27.88	25	27.93	27.85	-23	2,153	-1.07%
2022/11/18	0	0.00	1	27.50	27.05	-1	2,223	-0.04%
2022/11/17	21	27.46	10.2	27.49	27.45	10.8	2,308	0.47%
2022/11/16	5	26.90	2.8	27.18	26.90	2.2	2,383	0.09%
2022/11/15	0	0.00	1	27.20	27.25	-1	2,441	-0.04%
2022/11/14	5	26.85	0	0.00	27.00	5	2,478	0.20%
2022/11/11	2	27.15	2	26.90	26.90	0	2,505	0.00%
2022/11/09	6	26.65	3	27.00	26.90	3	2,550	0.12%
2022/11/08	0	0.00	1.3	26.54	26.60	-1.3	2,548	-0.05%
2022/11/03	1	25.30	1	25.50	25.50	0	2,601	0.00%
2022/10/31	0	0.00	9	25.15	25.00	-9	2,910	-0.31%
2022/10/24	0	0.00	21	25.50	25.45	-21	3,395	-0.62%
2022/10/20	1	25.40	0	0.00	25.50	1	3,570	0.03%
2022/10/19	0	26.55	10	26.45	26.10	-10	3,684	-0.27%
2022/10/18	2	26.60	1	26.30	26.30	1	3,831	0.03%
2022/10/17	1	25.70	0	0.00	26.20	1	4,027	0.02%
2022/10/14	0	0.00	20	26.53	26.50	-20	4,329	-0.46%
2022/10/13	0	25.50	0	0.00	25.45	0	4,508	0.00%
2022/10/12	0.1	26.95	0	0.00	27.20	0.1	4,917	0.00%
2022/10/07	0	27.75	0	0.00	27.55	0	5,235	0.00%
2022/10/05	5	28.00	2	28.50	28.20	3	5,590	0.05%
2022/10/04	2	28.00	0	0.00	28.05	2	5,694	0.04%
2022/09/30	2	27.30	23	27.72	27.85	-21	5,864	-0.36%
2022/09/29	0	0.00	11	28.38	28.10	-11	5,904	-0.19%
2022/09/28	1	27.80	0	0.00	27.55	1	5,916	0.02%
2022/09/22	0	0.00	20	30.48	30.70	-20	6,012	-0.33%
2022/09/19	2	31.65	0	0.00	30.75	2	6,250	0.03%
2022/09/16	2	31.25	0	0.00	30.60	2	6,217	0.03%
2022/09/14	0	31.50	0	0.00	31.20	0	6,174	0.00%
2022/09/13	0	0.00	2	31.28	31.80	-2	6,156	-0.03%
2022/09/12	0	0.00	6	31.25	31.20	-6	6,149	-0.10%
2022/09/08	6	30.95	0	0.00	31.20	6	6,134	0.10%
2022/09/07	0	30.50	0	0.00	30.40	0	6,134	0.00%
2022/09/05	0	0.00	1	32.00	32.00	-1	6,159	-0.02%
2022/08/31	22	34.11	0	0.00	33.90	22	6,308	0.35%
2022/08/29	0	0.00	1	33.55	33.40	-1	6,701	-0.01%
2022/08/25	30	36.37	10	36.15	36.15	20	6,928	0.29%
2022/08/24	33	36.16	32	36.59	36.60	1	6,885	0.01%
2022/08/23	10	34.95	31	35.69	35.70	-21	6,833	-0.31%
2022/08/22	11	35.21	13.2	35.20	35.20	-2.2	6,752	-0.03%
2022/08/19	21	34.24	11	34.50	34.35	10	6,700	0.15%
2022/08/18	0	0.00	12	34.11	34.00	-12	6,674	-0.18%
2022/08/17	10	33.45	11	33.50	33.45	-1	6,665	-0.02%
2022/08/16	10	33.00	0	0.00	33.00	10	6,629	0.15%
2022/08/15	0	0.00	15	32.47	32.45	-15	6,601	-0.23%
2022/08/12	15.2	31.77	0	0.00	31.70	15.2	6,562	0.23%
2022/08/11	8	32.14	12	32.08	32.00	-4	6,518	-0.06%
2022/08/10	0	0.00	17	31.70	32.10	-17	6,506	-0.26%
2022/08/09	23.1	31.70	3	31.60	31.55	20.1	6,444	0.31%
2022/08/08	4	34.94	2	35.08	34.95	2	6,260	0.03%
2022/08/05	0	0.00	7	34.50	34.65	-7	6,193	-0.11%
2022/08/04	1	32.50	0	0.00	33.60	1	6,156	0.02%
2022/08/03	7	33.82	1	33.60	33.60	6	6,082	0.10%
2022/08/02	2.1	34.00	0	0.00	34.20	2.1	6,036	0.03%
2022/08/01	23	34.43	43.3	34.85	34.90	-20.3	5,928	-0.34%
2022/07/29	43	33.87	26	34.10	34.20	17	5,832	0.29%
2022/07/28	2	32.75	83	33.21	33.00	-81	5,672	-1.43%
2022/07/27	0	0.00	10	32.40	32.40	-10	5,532	-0.18%
2022/07/26	2	31.20	2	31.98	32.20	0	5,506	0.00%
2022/07/25	42	32.48	0	0.00	32.25	42	5,393	0.78%
2022/07/22	54.1	32.78	1	32.80	32.15	53.1	5,264	1.01%
2022/07/21	35.2	36.06	1	34.20	34.20	34.2	5,104	0.67%
2022/07/20	51	37.54	23	37.75	38.00	28	4,971	0.56%
2022/07/19	43	36.78	42	37.19	37.80	1	4,813	0.02%
2022/07/18	1	33.75	18	36.35	36.60	-17	4,423	-0.38%
2022/07/15	51	32.47	51	32.89	33.30	0	4,231	0.00%
2022/07/14	22	31.49	21	32.20	32.85	1	4,149	0.02%
2022/07/13	5	32.10	63	31.72	32.20	-58	4,034	-1.44%
2022/07/12	41	30.62	15	30.89	30.45	26	3,838	0.68%
2022/07/11	10	30.76	28	31.13	31.30	-18	3,851	-0.47%
2022/07/08	0	0.00	42	30.45	30.35	-42	3,822	-1.10%
2022/07/07	2	29.70	0	0.00	29.75	2	3,746	0.05%
2022/07/06	0	0.00	1	28.80	28.80	-1	3,714	-0.03%
2022/07/05	1	29.50	1	29.10	29.35	0	3,717	0.00%
2022/07/04	2	29.35	1	29.40	29.45	1	3,705	0.03%
2022/07/01	20	29.80	10	30.45	29.10	10	3,703	0.27%
2022/06/30	12	29.98	3	30.05	29.90	9	3,663	0.25%
2022/06/29	29	30.05	13	30.16	30.15	16	3,612	0.44%
2022/06/28	21	28.54	32	29.43	29.35	-11	3,558	-0.31%
2022/06/27	1	28.90	12	28.68	28.80	-11	3,495	-0.31%
2022/06/24	10	28.20	9	28.01	28.65	1	3,503	0.03%
2022/06/22	10	27.15	0	0.00	26.60	10	3,610	0.28%
2022/06/16	1	27.35	0	0.00	26.90	1	4,269	0.02%
2022/06/14	0	0.00	1	27.55	27.70	-1	4,365	-0.02%
2022/06/13	4	27.60	1	27.40	27.30	3	4,590	0.07%
2022/06/09	1	28.55	0	0.00	28.65	1	4,895	0.02%
2022/06/08	62	30.70	4	30.00	29.00	58	4,819	1.20%
2022/06/07	7	31.48	60	30.99	31.95	-53	4,542	-1.17%
2022/06/06	54	30.26	54	30.07	30.20	0	4,348	0.00%
2022/06/02	50	29.49	11	30.25	29.10	39	4,153	0.94%
2022/06/01	21	29.48	25	29.60	29.60	-4	4,009	-0.10%
2022/05/31	5	29.10	0	0.00	29.05	5	3,956	0.13%
2022/05/30	20	28.63	45	28.93	28.85	-25	3,967	-0.63%
2022/05/27	5	28.55	20	28.80	28.65	-15	3,932	-0.38%
2022/05/25	0	0.00	5	28.40	28.30	-5	3,877	-0.13%
2022/05/24	5	27.85	0	0.00	27.65	5	3,849	0.13%
2022/05/23	0	0.00	5	27.90	27.80	-5	3,838	-0.13%
2022/05/18	0	0.00	2.1	27.10	27.25	-2.1	3,792	-0.05%
2022/05/17	0	0.00	5	26.60	26.65	-5	3,765	-0.13%
2022/05/11	5	26.20	1	26.40	26.10	4	3,702	0.11%
2022/05/10	1	26.25	0	0.00	26.40	1	3,692	0.03%
2022/05/09	2	26.00	3	26.17	25.85	-1	3,671	-0.03%
2022/05/06	1	26.40	5	26.30	26.40	-4	3,641	-0.11%
2022/05/03	3	26.62	0	0.00	26.65	3	3,610	0.08%
2022/04/28	1	27.80	2	27.50	27.30	-1	3,571	-0.03%
2022/04/27	5	27.15	0	0.00	27.40	5	3,551	0.14%
2022/04/26	42	28.25	20	28.95	28.00	22	3,510	0.63%
2022/04/25	20	28.10	1	28.55	28.20	19	3,321	0.57%
2022/04/22	0	0.00	21	28.85	28.90	-21	3,272	-0.64%
2022/04/21	22	28.14	20	28.60	28.35	2	3,199	0.06%
2022/04/20	10	28.00	0	0.00	28.05	10	3,142	0.32%
2022/04/19	1	28.00	1	27.95	28.30	0	3,121	0.00%
2022/04/18	12	28.03	0	0.00	27.80	12	3,091	0.39%
2022/04/15	11	28.87	13	28.92	28.50	-2	3,061	-0.07%
2022/04/14	0	0.00	5	28.30	28.60	-5	2,929	-0.17%
2022/04/12	5	27.60	0	0.00	27.65	5	2,847	0.18%
2022/04/11	1	28.00	1	27.95	27.80	0	2,821	0.00%
2022/04/08	2	27.40	6	27.73	27.85	-4	2,793	-0.14%
2022/04/07	8	27.33	5	26.90	26.70	3	2,761	0.11%
2022/04/06	6	28.18	79	28.00	27.90	-73	2,731	-2.67%
2022/04/01	5	27.72	0	0.00	27.80	5	2,697	0.19%
2022/03/31	13	28.09	19	28.18	27.80	-6	2,678	-0.22%
2022/03/30	1	28.25	79	28.25	28.10	-78	2,580	-3.02%
2022/03/29	0	0.00	90	28.67	28.55	-90	2,525	-3.56%
2022/03/28	1	28.50	1	28.70	28.90	0	2,476	0.00%
2022/03/25	178	29.11	136	28.84	28.95	42	2,418	1.74%	大買/大賣/
2022/03/24	402	29.27	177	28.93	29.10	225	2,314	9.72%	大買/大賣/鉅額交易
2022/03/23	1	27.25	4	27.20	27.55	-3	1,846	-0.16%
2022/03/21	8	27.69	6	28.17	27.60	2	1,735	0.11%
2022/03/18	1	26.75	5.1	27.00	27.00	-4.1	1,590	-0.25%
2022/03/17	3	27.16	6	27.60	26.85	-3	1,545	-0.19%
2022/03/16	12	28.25	6	28.12	27.50	6	1,442	0.42%
2022/03/15	6	27.44	1	27.35	27.30	5	1,192	0.42%
2022/03/14	4	27.39	21.4	27.04	27.75	-17.4	995	-1.75%
2022/03/10	8	25.33	1.1	25.30	25.35	6.9	720	0.96%
2022/03/09	0.1	25.15	0	0.00	25.05	0.1	683	0.01%
2022/02/16	0	0.00	1	23.65	23.80	-1	558	-0.18%
2022/02/07	1	23.75	0	0.00	23.85	1	561	0.18%
2022/01/25	0	0.00	1	23.30	23.25	-1	563	-0.18%
2022/01/05	0	0.00	11	25.90	25.50	-11	523	-2.10%
2021/12/29	0	0.00	0.1	25.80	26.00	-0.1	499	-0.02%
2021/12/24	0	0.00	1.1	25.60	25.60	-1.1	488	-0.22%
2021/12/20	1	25.20	1	25.45	25.10	0	456	0.00%
2021/12/13	0	0.00	0.1	25.05	25.00	-0.1	409	-0.01%
2021/12/10	0	0.00	1	24.75	24.75	-1	397	-0.25%
2021/11/15	1	24.20	0	0.00	24.20	1	436	0.23%
2021/11/03	0	23.50	0	0.00	23.65	0	505	0.00%
2021/11/02	2	23.63	0	0.00	23.55	2	523	0.38%
2021/09/16	0.5	23.89	0	0.00	23.60	0.5	891	0.06%
2021/09/06	0.1	24.25	0	0.00	23.95	0.1	956	0.01%
2021/08/27	0	0.00	4	26.33	26.30	-4	1,103	-0.36%
2021/08/18	0	0.00	1	24.40	24.75	-1	1,099	-0.09%
2021/08/11	0	0.00	4	25.79	25.90	-4	1,221	-0.33%
2021/08/06	0	0.00	1	27.50	27.15	-1	1,346	-0.07%
2021/08/04	1	27.00	2	27.20	27.00	-1	1,368	-0.07%
2021/07/28	0	0.00	1	26.20	26.35	-1	1,510	-0.07%
2021/07/26	4	26.75	0	0.00	26.85	4	1,540	0.26%
2021/07/19	0	0.00	1	26.85	26.90	-1	1,598	-0.06%
2021/07/16	1	26.35	0	0.00	26.50	1	1,583	0.06%
2021/07/15	0	0.00	2	25.85	26.15	-2	1,602	-0.12%
2021/07/12	2	26.00	0	0.00	26.00	2	1,747	0.11%
2021/07/08	1	25.60	0	0.00	25.65	1	1,940	0.05%
2021/06/29	0	0.00	1	25.15	25.15	-1	2,179	-0.05%
2021/06/28	2	25.10	0	0.00	25.20	2	2,183	0.09%
2021/06/18	1	25.00	0	0.00	25.05	1	2,226	0.04%
2021/06/16	5	25.20	0	0.00	25.15	5	2,228	0.22%
2021/06/15	5	25.10	0	0.00	25.35	5	2,222	0.22%
2021/06/11	3	26.65	3	25.63	25.60	0	2,206	0.00%
2021/06/02	2	24.30	4	24.20	24.30	-2	2,073	-0.10%
2021/06/01	2	24.15	2	24.15	24.20	0	2,084	0.00%
2021/05/31	1	23.95	0	0.00	23.85	1	2,168	0.05%
2021/05/26	0	0.00	5	23.60	23.55	-5	2,175	-0.23%
2021/05/20	0	0.00	3	22.75	22.75	-3	2,176	-0.14%
2021/05/17	5	21.70	0	0.00	20.50	5	2,050	0.24%
2021/05/12	0	0.00	1	22.60	23.35	-1	1,904	-0.05%
2021/05/11	1	24.80	0	0.00	24.80	1	1,865	0.05%
2021/05/07	1	27.05	1	26.25	26.30	0	1,852	0.00%
2021/05/05	0	0.00	1	24.85	25.05	-1	1,725	-0.06%
2021/05/04	0	0.00	5	25.30	24.90	-5	1,721	-0.29%
2021/04/22	1	26.40	21	27.20	26.60	-20	1,649	-1.21%
2021/04/21	0	0.00	1	27.20	27.20	-1	1,615	-0.06%
2021/04/20	0	0.00	1	27.70	27.65	-1	1,591	-0.06%
2021/04/15	2	27.90	1	27.25	27.50	1	1,565	0.06%
2021/04/14	1	26.00	5	26.00	25.70	-4	1,402	-0.29%
2021/04/13	1	26.65	0	0.00	26.15	1	1,402	0.07%
2021/04/12	19	27.76	0	0.00	27.10	19	1,367	1.39%
2021/04/08	1	26.55	0	0.00	26.55	1	1,177	0.08%
2021/03/29	0	0.00	0	26.25	26.10	0	1,160	0.00%
2021/03/04	2	25.38	1	25.30	25.45	1	1,407	0.07%
2021/02/23	1	24.65	0	0.00	24.70	1	1,396	0.07%
2021/02/19	1	24.25	0	0.00	24.45	1	1,398	0.07%
2021/02/03	2	23.70	0	0.00	24.00	2	1,514	0.13%
2021/01/27	0	0.00	1	24.35	24.15	-1	1,675	-0.06%
2021/01/25	2	24.90	0	0.00	24.75	2	1,729	0.12%
2021/01/20	0	0.00	10	24.65	24.60	-10	1,908	-0.52%
2021/01/12	0	0.00	1	27.35	26.50	-1	1,916	-0.05%
2021/01/08	1	26.60	0	0.00	26.40	1	1,904	0.05%
2021/01/05	0	0.00	1	25.85	25.90	-1	2,164	-0.05%
2021/01/04	0	0.00	1	25.95	25.90	-1	2,226	-0.04%
2020/12/30	1	25.90	0	0.00	25.95	1	2,266	0.04%
2020/12/29	5	26.32	0	0.00	25.95	5	2,295	0.22%
2020/12/17	0	0.00	1	26.05	26.10	-1	2,413	-0.04%
2020/12/10	0	0.00	1.1	27.87	27.40	-1.1	2,441	-0.04%
2020/12/09	1	28.40	1	28.00	27.90	0	2,498	0.00%
2020/12/08	1	27.45	2	27.75	27.90	-1	2,579	-0.04%
2020/12/07	2	27.25	0	0.00	27.20	2	2,628	0.08%
2020/12/03	2	27.58	0	0.00	27.55	2	2,704	0.07%
2020/11/27	2	27.50	0	0.00	27.50	2	2,938	0.07%
2020/11/25	2	27.40	0	0.00	27.15	2	3,062	0.07%
2020/11/24	1	26.90	0	0.00	26.85	1	3,136	0.03%
2020/11/19	2	27.20	0	0.00	27.15	2	3,452	0.06%
2020/11/16	0	0.00	1	26.65	26.60	-1	3,740	-0.03%
2020/11/13	0	0.00	1	27.10	26.90	-1	3,801	-0.03%
2020/11/12	0	0.00	1.2	27.24	26.90	-1.2	3,939	-0.03%
2020/11/06	1	28.75	1	28.30	28.20	0	4,153	0.00%
2020/11/05	3	28.77	1	28.80	28.40	2	4,168	0.05%
2020/11/04	0	0.00	1	27.65	27.70	-1	4,218	-0.02%
2020/11/02	3	27.50	1	27.80	27.65	2	4,271	0.05%
2020/10/30	2	28.33	2	28.65	28.35	0	4,251	0.00%
2020/10/28	3.5	28.73	8	28.99	28.40	-4.5	4,211	-0.11%
2020/10/27	0	0.00	1	27.95	28.00	-1	4,104	-0.02%
2020/10/26	0	0.00	10	27.90	27.70	-10	4,144	-0.24%
2020/10/22	0	0.00	1	27.45	27.40	-1	4,194	-0.02%
2020/10/21	0	0.00	1	27.75	27.80	-1	4,242	-0.02%
2020/10/19	2	28.20	0	0.00	27.95	2	4,552	0.04%
2020/10/16	7	28.65	6.6	28.16	28.20	0.4	4,825	0.01%
2020/10/15	22.5	29.64	29	29.63	29.30	-6.5	4,794	-0.14%
2020/10/14	3	29.10	0	0.00	28.75	3	4,616	0.06%
2020/10/13	0	0.00	1	27.50	27.55	-1	4,541	-0.02%
2020/10/12	4	27.55	0	0.00	28.00	4	4,523	0.09%
2020/10/08	0	0.00	5.5	26.93	26.75	-5.5	4,608	-0.12%
2020/10/07	0	0.00	1	27.25	27.15	-1	4,596	-0.02%
2020/10/06	3	26.57	0	0.00	26.90	3	4,590	0.07%
2020/10/05	2	26.20	0	0.00	26.30	2	4,604	0.04%
2020/09/28	2	25.10	0	0.00	26.10	2	4,762	0.04%
2020/09/22	6	26.71	0	0.00	26.60	6	4,809	0.12%
2020/09/21	1	27.25	16	27.25	27.25	-15	4,787	-0.31%
2020/09/18	0	0.00	10	27.60	27.50	-10	4,792	-0.21%
2020/09/17	10	27.70	1	27.80	27.50	9	4,764	0.19%
2020/09/15	11	27.92	1	27.80	27.60	10	4,784	0.21%
2020/09/14	0	0.00	2	27.10	27.40	-2	4,774	-0.04%
2020/09/11	4	29.10	11	28.80	28.20	-7	4,714	-0.15%
2020/09/10	0	0.00	6	28.41	28.75	-6	4,593	-0.13%
2020/09/09	12	29.10	0	0.00	29.00	12	4,515	0.27%
2020/09/07	0	0.00	2	31.10	30.15	-2	4,454	-0.04%
2020/09/03	0	0.00	1	29.50	29.65	-1	4,311	-0.02%
2020/09/02	7	30.05	2	29.85	29.85	5	4,308	0.12%
2020/08/31	2	30.05	0	0.00	30.55	2	4,486	0.04%
2020/08/28	1	29.50	1	29.45	30.30	0	4,411	0.00%
2020/08/27	8	29.01	3	29.68	28.85	5	4,311	0.12%
2020/08/26	1	30.40	1	30.50	30.50	0	4,177	0.00%
2020/08/25	4	30.00	0	0.00	29.35	4	4,073	0.10%
2020/08/24	3	28.63	0	0.00	29.30	3	4,021	0.07%
2020/08/21	0	0.00	2	28.05	28.50	-2	4,004	-0.05%
2020/08/20	1	27.60	0	0.00	27.80	1	3,938	0.03%
2020/08/18	10	28.15	16	28.10	28.30	-6	3,879	-0.15%
2020/08/17	0	0.00	3	27.12	27.25	-3	3,747	-0.08%
2020/08/13	8	26.33	5	26.03	25.90	3	3,552	0.08%
2020/08/12	6	25.15	0	0.00	26.65	6	3,510	0.17%
2020/08/10	5	26.12	6	26.13	25.80	-1	3,430	-0.03%
2020/08/07	2	25.25	0	0.00	25.25	2	3,292	0.06%
2020/08/06	0	0.00	11	25.24	25.20	-11	3,295	-0.33%
2020/08/05	0	0.00	3	25.08	25.15	-3	3,275	-0.09%
2020/08/03	12	25.18	1	24.95	24.85	11	3,289	0.33%
2020/07/31	2	24.80	0	0.00	24.80	2	3,272	0.06%
2020/07/30	12	24.99	0	0.00	25.15	12	3,284	0.37%
2020/07/29	1	24.50	1	24.25	24.55	0	3,305	0.00%
2020/07/28	3	24.20	5	23.85	23.80	-2	3,284	-0.06%
2020/07/27	9	24.54	3	24.45	24.30	6	3,272	0.18%
2020/07/24	10	25.42	2	26.00	25.00	8	3,226	0.25%
2020/07/22	1	25.70	2	25.05	24.70	-1	2,912	-0.03%
2020/07/21	0	0.00	1	24.05	23.90	-1	2,614	-0.04%
2020/07/20	2	23.70	0	0.00	23.75	2	2,600	0.08%
2020/07/17	1	24.10	2	23.75	23.55	-1	2,601	-0.04%
2020/07/16	1	23.70	1	23.60	23.75	0	2,556	0.00%
2020/07/15	11	24.63	11	24.53	23.45	0	2,543	0.00%
2020/07/14	0	0.00	15	23.10	23.20	-15	2,477	-0.61%
2020/07/10	1	24.45	0	0.00	23.50	1	2,469	0.04%
2020/07/09	0	0.00	60	24.43	24.30	-60	2,435	-2.46%
2020/07/08	0	0.00	5	24.24	23.75	-5	2,352	-0.21%
2020/07/07	0	0.00	1	23.90	23.85	-1	2,319	-0.04%
2020/07/06	3	23.07	0	0.00	24.00	3	2,289	0.13%
2020/07/03	15	23.30	15	23.15	23.05	0	2,209	0.00%
2020/07/01	1	22.20	0	0.00	22.40	1	2,171	0.05%
2020/06/30	2	22.28	0	0.00	22.20	2	2,167	0.09%
2020/06/29	5	22.00	0	0.00	22.05	5	2,194	0.23%
2020/06/24	5	22.55	2	22.65	22.50	3	2,189	0.14%
2020/06/23	2	23.03	0	0.00	22.65	2	2,221	0.09%
2020/06/22	9	22.96	0	0.00	22.90	9	2,229	0.40%
2020/06/19	1	22.60	0	0.00	22.80	1	2,221	0.05%
2020/06/12	3	22.05	0	0.00	22.05	3	2,240	0.13%
2020/06/11	10	22.35	3	22.85	22.35	7	2,232	0.31%
2020/06/08	53	24.44	0	0.00	23.40	53	2,204	2.40%
2020/06/05	10	23.20	10	24.00	24.00	0	2,062	0.00%
2020/05/26	2	21.00	0	0.00	20.80	2	1,930	0.10%
2020/05/19	0	0.00	0.3	20.55	20.50	-0.3	1,822	-0.01%
2020/05/15	0	0.00	1	20.10	20.10	-1	1,847	-0.05%
2020/05/04	0	0.00	1	19.15	19.10	-1	2,125	-0.05%
2020/04/29	0	0.00	5	19.10	19.20	-5	2,252	-0.22%
2020/04/28	0	0.00	1	18.70	18.90	-1	2,305	-0.04%
2020/04/21	1	18.25	1	18.25	18.25	0	2,619	0.00%
2020/04/17	5	19.45	4	19.45	18.90	1	2,819	0.04%
2020/03/27	0	0.00	1	16.00	15.80	-1	2,861	-0.03%
2020/03/13	1	15.95	0	0.00	16.80	1	2,661	0.04%
2020/03/12	0	0.00	1	18.10	17.60	-1	2,620	-0.04%
2020/02/27	1	19.75	2	19.75	19.70	-1	2,438	-0.04%
2020/02/21	0	0.00	1	20.35	20.45	-1	2,354	-0.04%
2020/02/20	4	20.40	0	0.00	20.40	4	2,344	0.17%
2020/02/19	0	0.00	1	20.30	20.25	-1	2,357	-0.04%
2020/02/14	2	20.40	1	20.45	20.50	1	2,315	0.04%
2020/02/07	3	21.02	0	0.00	20.30	3	2,237	0.13%
2020/02/06	2	21.08	2	21.20	21.10	0	2,171	0.00%
2020/02/05	4	21.91	7	21.99	21.00	-3	2,089	-0.14%
2020/02/04	5	22.10	0	0.00	22.10	5	1,860	0.27%
2020/01/30	1	20.35	0	0.00	20.90	1	1,642	0.06%
2020/01/20	0	0.00	1	21.20	21.15	-1	1,542	-0.06%
2020/01/17	0	0.00	6	19.70	20.10	-6	1,450	-0.41%
2020/01/16	1	20.15	3	19.95	19.65	-2	1,403	-0.14%
2019/12/24	1	17.80	4	17.91	17.85	-3	987	-0.30%
2019/11/18	1	17.35	0	0.00	17.45	1	1,300	0.08%
2019/11/14	0	0.00	5	17.56	17.30	-5	1,286	-0.39%
2019/11/11	4	17.45	0	0.00	17.45	4	1,274	0.31%
2019/11/06	1	17.10	1	17.00	17.10	0	1,248	0.00%
2019/11/01	1	16.85	0	0.00	16.95	1	1,263	0.08%
2019/10/21	0	0.00	1	16.80	16.80	-1	1,389	-0.07%
2019/10/04	1	17.00	0	0.00	17.00	1	1,411	0.07%
2019/09/27	0	0.00	5	17.00	16.90	-5	1,446	-0.35%
2019/09/26	1	17.30	0	0.00	17.20	1	1,458	0.07%
2019/09/20	2	17.55	0	0.00	17.65	2	1,396	0.14%
2019/09/19	2	17.45	9	17.45	17.45	-7	1,383	-0.51%
2019/09/18	0	0.00	5	17.90	17.90	-5	1,341	-0.37%
2019/09/17	19	18.12	2	18.15	18.15	17	1,283	1.32%
2019/09/12	0	0.00	1	16.55	16.50	-1	1,174	-0.09%
2019/09/10	0	0.00	2	16.30	16.40	-2	1,173	-0.17%
2019/09/05	1	16.60	0	0.00	16.35	1	1,201	0.08%
2019/09/02	0	0.00	5	16.35	16.70	-5	1,218	-0.41%
2019/08/29	7	16.00	0	0.00	16.10	7	1,250	0.56%
2019/08/28	3	15.97	2	15.90	15.80	1	1,235	0.08%
2019/07/31	0	0.00	4	18.15	18.20	-4	1,308	-0.31%
2019/07/30	4	18.15	0	0.00	18.15	4	1,305	0.31%
2019/07/19	1	17.75	3	17.70	17.70	-2	1,227	-0.16%
2019/07/18	0	0.00	2	17.65	17.65	-2	1,220	-0.16%
2019/07/10	1	17.15	0	0.00	17.15	1	1,182	0.08%
2019/07/08	1	17.10	2	17.03	17.10	-1	1,154	-0.09%
2019/07/04	3	16.72	0	0.00	16.75	3	1,161	0.26%
2019/06/06	1	17.05	0	0.00	17.00	1	1,242	0.08%
2019/05/20	0	0.00	5	16.65	16.65	-5	1,162	-0.43%
2019/04/29	0	0.00	6	15.40	15.45	-6	1,112	-0.54%
2019/04/22	6	15.70	0	0.00	15.70	6	1,051	0.57%
2019/03/29	0	15.50	0	0.00	15.30	0	1,121	0.00%
2019/03/26	1	15.00	0	0.00	15.10	1	1,085	0.09%
2019/03/12	0	0.00	10	14.60	14.60	-10	1,018	-0.98%
2019/03/07	10	14.40	0	0.00	14.10	10	1,009	0.99%
2019/02/11	0	0.00	2	14.10	14.25	-2	989	-0.20%
2018/12/25	0	0.00	1	13.40	13.10	-1	992	-0.10%
2018/12/24	1	13.90	0	0.00	13.90	1	979	0.10%
2018/12/22	0	0.00	2	12.85	13.30	-2	904	-0.22%
2018/12/21	2	12.70	0	0.00	12.55	2	892	0.22%
2018/12/12	0	0.00	1	13.30	13.20	-1	1,021	-0.10%
2018/12/11	1	12.85	0	0.00	13.00	1	1,040	0.10%
2018/11/14	1	13.00	0	0.00	12.85	1	1,038	0.10%
2018/11/02	0	0.00	3	12.15	12.05	-3	1,123	-0.27%
2018/10/30	1	11.50	0	0.00	11.65	1	1,136	0.09%
2018/10/26	5	11.40	0	0.00	11.65	5	1,140	0.44%
2018/10/25	2	12.15	0	0.00	11.65	2	1,140	0.18%
2018/10/17	2	12.70	0	0.00	12.70	2	1,196	0.17%
2018/10/16	2	12.75	10	12.80	12.70	-8	1,202	-0.67%
2018/10/15	10	12.70	0	0.00	12.70	10	1,212	0.82%
2018/10/11	0	0.00	10	12.60	12.60	-10	1,385	-0.72%
2018/10/08	10	14.25	0	0.00	14.15	10	1,380	0.72%
2018/10/01	1	15.30	0	0.00	15.10	1	1,394	0.07%
2018/09/25	0	0.00	3	15.00	14.85	-3	1,398	-0.21%
2018/09/18	3	14.70	0	0.00	14.50	3	1,470	0.20%
2018/08/23	0	0.00	1	14.10	14.15	-1	3,097	-0.03%
2018/08/13	0	0.00	2	14.20	13.95	-2	3,354	-0.06%
2018/08/01	2	15.70	0	0.00	15.60	2	4,007	0.05%
2018/07/20	1	15.00	0	0.00	15.05	1	4,617	0.02%
2018/07/04	1	15.35	0	0.00	15.10	1	6,321	0.02%
2018/07/03	5	15.30	0	0.00	15.30	5	6,618	0.08%
2018/06/21	0	0.00	1	17.05	17.20	-1	7,764	-0.01%
2018/06/15	0	0.00	3	17.23	17.15	-3	7,488	-0.04%
2018/06/14	4	18.68	0	0.00	17.45	4	7,444	0.05%
2018/06/13	5	17.35	12	17.63	17.80	-7	6,981	-0.10%
2018/06/07	0	0.00	1	15.80	15.80	-1	6,564	-0.02%
2018/05/30	0	0.00	4	16.10	16.25	-4	6,285	-0.06%
2018/05/25	0	0.00	1	15.40	15.60	-1	6,129	-0.02%
2018/05/23	30	15.35	0	0.00	15.20	30	6,070	0.49%
2018/05/22	0	0.00	1	15.70	15.50	-1	6,055	-0.02%
2018/05/18	1	16.05	0	0.00	15.85	1	5,987	0.02%
2018/05/14	20	16.10	20	16.20	16.30	0	5,820	0.00%
2018/05/10	0	0.00	47	15.80	15.70	-47	5,632	-0.83%
2018/05/09	18	16.39	2	15.60	16.35	16	5,533	0.29%
2018/05/04	4	14.70	0	0.00	14.60	4	5,280	0.08%
2018/05/03	0	0.00	1	14.55	15.05	-1	5,224	-0.02%
2018/05/02	6	15.39	0	0.00	15.05	6	5,146	0.12%
2018/04/27	2	16.45	0	0.00	16.65	2	4,998	0.04%
2018/04/26	2	17.65	0	0.00	16.25	2	4,934	0.04%
2018/04/20	0	0.00	20	17.25	17.25	-20	4,666	-0.43%
2018/04/17	0	0.00	11	16.84	17.05	-11	4,689	-0.23%
2018/04/16	8	17.33	146	17.11	17.55	-138	4,615	-2.99%	大賣/鉅額交易
2018/04/13	8	16.00	0	0.00	16.00	8	4,468	0.18%
2018/04/12	20	17.10	0	0.00	17.20	20	4,368	0.46%
2018/04/11	0	0.00	15	17.73	17.95	-15	4,538	-0.33%
2018/04/10	524	18.82	396	19.03	17.55	128	4,377	2.92%	大買/大賣/鉅額交易
2018/04/09	48	18.05	49	18.29	18.30	-1	3,337	-0.03%
2018/04/03	523	16.08	526	16.17	16.65	-3	3,038	-0.10%	大買/大賣/
2018/04/02	2	15.15	0	0.00	15.15	2	2,419	0.08%
2018/03/31	16	13.65	14	13.70	13.80	2	2,368	0.08%
2018/03/30	4	12.88	0	0.00	12.55	4	2,124	0.19%
2018/03/29	10	12.55	5	12.40	12.50	5	2,110	0.24%
2018/03/27	0	0.00	7	12.31	12.05	-7	1,944	-0.36%
2018/03/26	2	11.60	0	0.00	11.55	2	1,883	0.11%
2018/03/21	2	11.90	0	0.00	11.85	2	1,908	0.10%
2018/03/20	2	11.90	0	0.00	11.85	2	1,886	0.11%
2018/03/19	1	11.70	0	0.00	11.70	1	1,859	0.05%
2018/01/17	0	0.00	1	12.25	12.15	-1	2,195	-0.05%
2018/01/16	0	0.00	10	12.30	12.30	-10	2,185	-0.46%
2018/01/15	5	12.30	0	0.00	12.40	5	2,177	0.23%
2018/01/11	10	12.60	10	12.70	12.25	0	2,334	0.00%
2018/01/08	1	12.25	0	0.00	12.20	1	2,192	0.05%
2018/01/05	60	12.55	60	12.60	12.30	0	2,172	0.00%