亞力 (1514)-兆豐-寶成券商分點個股進出

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

亞力

(1514)

可現股當沖

股價
119.0
漲跌
▼1.5
漲幅
-1.24%
成交量
7,737張
產業
上市電機機械類股
478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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/05/15	2	119.27	55.2	122.99	119.00	-53.2	30,380	-0.18%
2024/05/14	8.3	122.51	339	122.59	120.50	-330.7	30,550	-1.08%	大賣/鉅額交易
2024/05/13	10.2	122.79	3	123.33	122.50	7.2	30,492	0.02%
2024/05/10	3	128.18	10.1	127.75	128.50	-7.1	30,664	-0.02%
2024/05/09	4.1	134.37	5	137.50	134.00	-0.9	30,651	0.00%
2024/05/08	25	139.94	8.1	139.27	138.00	16.9	30,662	0.06%
2024/05/07	7.1	134.86	4	134.63	133.00	3.1	30,393	0.01%
2024/05/06	42.3	132.55	51	133.73	132.50	-8.7	30,342	-0.03%
2024/05/03	59.5	142.75	30	145.66	135.00	29.5	30,190	0.10%
2024/05/02	2.2	152.41	0	0.00	150.00	2.2	29,825	0.01%
2024/04/30	3	145.50	15	146.20	146.00	-12	30,041	-0.04%
2024/04/29	7	150.86	0	0.00	150.50	7	30,525	0.02%
2024/04/25	0	0.00	0	160.00	157.50	0	31,015	0.00%
2024/04/23	3	152.50	6	155.83	155.00	-3	31,268	-0.01%
2024/04/22	8.1	154.61	0.3	153.50	151.50	7.8	31,429	0.02%
2024/04/19	28	165.87	11	170.14	165.00	17	32,066	0.05%
2024/04/18	10	173.50	5.3	174.21	175.00	4.8	32,299	0.01%
2024/04/17	10.4	179.97	5.7	177.11	181.50	4.7	32,508	0.01%
2024/04/16	12	166.13	2.9	165.11	167.50	9.1	32,805	0.03%
2024/04/15	97.4	173.09	101.1	173.86	175.00	-3.7	32,993	-0.01%	大賣/
2024/04/12	72.8	155.88	116	155.70	168.00	-43.3	31,516	-0.14%	大賣/
2024/04/11	121.3	149.91	84	149.02	153.00	37.3	30,044	0.12%	大買/
2024/04/10	227.1	134.15	247.7	136.03	140.50	-20.6	28,650	-0.07%	大買/大賣/
2024/04/09	7	123.14	16.1	126.85	128.00	-9.1	27,254	-0.03%
2024/04/08	13	110.73	30	114.23	116.50	-17	27,036	-0.06%
2024/04/03	2	106.50	1.2	106.10	106.00	0.8	27,170	0.00%
2024/04/02	2.3	108.03	4	107.88	108.50	-1.7	28,124	-0.01%
2024/04/01	10.1	110.10	10	111.25	109.00	0.1	28,091	0.00%
2024/03/29	4.3	109.93	6	109.00	110.00	-1.7	28,113	-0.01%
2024/03/28	44	109.34	39	109.85	109.50	5	28,310	0.02%
2024/03/27	44	112.20	31	113.05	111.00	13	28,193	0.05%
2024/03/26	57.9	115.36	40	117.09	114.00	17.9	27,843	0.06%
2024/03/25	264	115.07	263	114.83	114.50	1	27,172	0.00%	大買/大賣/
2024/03/22	17.1	111.97	22	112.14	112.50	-4.9	27,058	-0.02%
2024/03/21	38	113.53	39	113.94	113.50	-1	27,000	0.00%
2024/03/20	16	108.97	8	109.50	109.00	8	27,112	0.03%
2024/03/19	8.1	112.05	14	111.43	111.50	-5.9	27,357	-0.02%
2024/03/18	46	109.42	29.5	110.40	111.50	16.5	27,463	0.06%
2024/03/15	46	105.70	41	105.74	107.00	5	27,651	0.02%
2024/03/14	39.3	106.27	33	106.29	106.50	6.3	28,073	0.02%
2024/03/13	119	108.03	102	106.83	105.00	17	28,848	0.06%	大買/大賣/
2024/03/12	72	105.45	41	105.59	104.50	31	29,062	0.11%
2024/03/11	42.1	105.10	10	106.30	104.00	32.1	29,793	0.11%
2024/03/08	23	109.33	32	110.06	107.50	-9	30,555	-0.03%
2024/03/07	28.1	114.82	52.2	115.80	113.50	-24.1	30,655	-0.08%
2024/03/06	48	117.79	22	117.36	118.00	26	30,555	0.08%
2024/03/05	36	114.60	59.5	115.04	117.00	-23.5	30,628	-0.08%
2024/03/04	188	111.42	161.1	112.75	107.50	26.9	29,768	0.09%	大買/大賣/
2024/03/01	49	102.83	37.2	105.85	106.50	11.8	29,529	0.04%
2024/02/29	64.1	96.11	74.1	98.18	100.00	-10	29,253	-0.03%
2024/02/27	48.2	92.87	56.1	91.35	91.00	-7.9	28,951	-0.03%
2024/02/26	146	96.31	47.4	95.50	94.40	98.7	28,301	0.35%	大買/
2024/02/23	57.1	89.09	75.3	89.53	89.50	-18.3	26,964	-0.07%
2024/02/22	39	86.88	23	87.28	85.80	16	26,010	0.06%
2024/02/21	24.1	87.45	80	86.73	87.00	-55.9	25,586	-0.22%
2024/02/20	33	83.85	8	84.63	83.30	25	24,980	0.10%
2024/02/19	33	86.26	49	86.17	84.80	-16	24,808	-0.06%
2024/02/16	45.5	83.85	39	84.63	84.50	6.5	24,408	0.03%
2024/02/15	39.1	79.56	32	81.52	82.20	7.1	24,112	0.03%
2024/02/05	26	81.18	15	82.28	81.30	11	23,871	0.05%
2024/02/02	37	85.01	143.1	82.40	82.00	-106.1	23,806	-0.45%	大賣/鉅額交易
2024/02/01	56	84.04	53	85.87	86.20	3	23,591	0.01%
2024/01/31	62	84.44	38	85.13	84.00	24	23,461	0.10%
2024/01/30	61	85.67	13	85.08	85.00	48	23,319	0.21%
2024/01/29	14	84.27	18	84.75	85.10	-4	23,182	-0.02%
2024/01/26	16	83.12	18	82.55	83.00	-2	23,055	-0.01%
2024/01/25	15	83.72	18	82.72	82.40	-3	22,956	-0.01%
2024/01/24	26	85.35	12	85.14	84.20	14	22,831	0.06%
2024/01/23	61.1	86.39	41	86.06	85.70	20.1	22,617	0.09%
2024/01/22	24.3	83.25	58	83.37	84.60	-33.8	22,100	-0.15%
2024/01/19	20	81.46	10	80.80	80.00	10	21,788	0.05%
2024/01/18	20	81.52	13	82.27	82.40	7	21,630	0.03%
2024/01/17	8	82.04	24	82.12	81.80	-16	21,613	-0.07%
2024/01/16	41.1	81.67	18	80.93	82.00	23.1	21,512	0.11%
2024/01/15	64.1	83.38	59	83.87	82.60	5.1	21,351	0.02%
2024/01/12	37	81.70	34	81.80	81.00	3	20,678	0.01%
2024/01/11	47	80.87	17	80.19	80.50	30	20,368	0.15%
2024/01/10	32	80.48	48	80.98	81.70	-16	20,080	-0.08%
2024/01/09	28	81.64	7	81.73	81.10	21	19,698	0.11%
2024/01/08	54	79.97	25	80.41	80.30	29	19,331	0.15%
2024/01/05	4	79.43	4	78.60	78.20	0	19,126	0.00%
2024/01/04	37	80.31	12	79.53	79.80	25	18,977	0.13%
2024/01/03	25	78.82	20	79.05	79.50	5	18,645	0.03%
2024/01/02	26	76.70	47	77.20	77.70	-21	18,388	-0.11%
2023/12/29	204	76.98	18.1	76.36	75.10	185.9	18,132	1.03%	大買/鉅額交易
2023/12/28	106	81.60	76	80.84	80.60	30	17,748	0.17%	大買/
2023/12/27	7	78.14	8	78.69	77.70	-1	17,095	-0.01%
2023/12/26	104	78.02	17	78.61	78.00	87	17,127	0.51%	大買/
2023/12/25	31	81.42	22	82.11	78.90	9	17,030	0.05%
2023/12/22	11	80.26	6	81.48	79.90	5	16,737	0.03%
2023/12/21	5	80.62	3	80.93	80.20	2	16,649	0.01%
2023/12/20	8.2	82.29	33	82.31	82.20	-24.8	16,570	-0.15%
2023/12/19	18	82.76	6.1	82.62	82.00	11.9	16,475	0.07%
2023/12/18	15	85.67	7.7	85.04	83.90	7.3	16,238	0.04%
2023/12/15	53	89.82	10	87.72	87.20	43	15,951	0.27%
2023/12/14	13	89.03	23	89.29	89.00	-10	15,522	-0.06%
2023/12/13	29	88.84	26	89.68	88.00	3	15,065	0.02%
2023/12/12	146	90.02	150	89.75	88.60	-4	14,634	-0.03%	大買/大賣/
2023/12/11	50	86.36	47	86.81	88.50	3	13,864	0.02%
2023/12/08	45.1	88.30	36	88.43	87.60	9.1	12,916	0.07%
2023/12/07	34	84.17	47.2	83.92	85.00	-13.2	11,575	-0.11%
2023/12/06	60	79.27	56.3	79.14	78.70	3.7	10,420	0.04%
2023/12/05	27	73.01	42.6	73.21	77.50	-15.6	9,017	-0.17%
2023/12/04	21	69.31	34.1	69.99	70.50	-13.1	7,984	-0.16%
2023/12/01	12	67.33	6	67.57	67.40	6	7,455	0.08%
2023/11/30	63	66.34	61.1	67.34	68.00	1.9	7,184	0.03%
2023/11/29	6	63.02	2.2	62.97	62.90	3.8	6,550	0.06%
2023/11/28	18	63.81	20.1	63.98	64.50	-2.1	6,398	-0.03%
2023/11/27	31	62.61	33.6	62.89	64.10	-2.6	5,882	-0.04%
2023/11/24	49	59.26	65.7	59.28	60.60	-16.7	4,763	-0.35%
2023/11/22	0	0.00	1.5	55.27	54.90	-1.5	4,062	-0.04%
2023/11/21	0	0.00	1	55.80	55.40	-1	4,066	-0.02%
2023/11/17	0	0.00	1	56.70	55.80	-1	4,099	-0.02%
2023/11/16	1	55.60	1	56.00	56.70	0	4,096	0.00%
2023/11/15	5	55.70	16	55.91	55.60	-11	4,065	-0.27%
2023/11/14	0.7	55.62	0	0.00	55.40	0.7	4,069	0.02%
2023/11/13	1	55.50	3	55.60	55.60	-2	4,080	-0.05%
2023/11/10	5.3	55.50	1	55.60	55.40	4.3	4,071	0.11%
2023/11/09	4.2	55.35	12.2	55.58	55.10	-8	4,022	-0.20%
2023/11/08	14	54.39	0	0.00	53.40	14	3,898	0.36%
2023/11/07	0.1	54.10	4	54.20	54.50	-3.9	3,883	-0.10%
2023/11/06	1.4	53.09	1	53.30	53.30	0.4	3,902	0.01%
2023/11/03	0	0.00	7	52.00	52.20	-7	3,995	-0.18%
2023/10/31	1	50.80	0	0.00	50.80	1	4,050	0.02%
2023/10/26	4	53.83	3	54.30	53.00	1	4,263	0.02%
2023/10/25	16	54.35	2	53.90	53.70	14	4,268	0.33%
2023/10/24	4	51.65	0	0.00	52.90	4	4,206	0.10%
2023/10/23	0	0.00	0.1	50.90	50.70	-0.1	4,260	0.00%
2023/10/20	2	48.15	1.1	48.40	48.40	1	4,385	0.02%
2023/10/19	2	49.13	0.1	49.80	49.00	2	4,542	0.04%
2023/10/17	1	50.60	10	51.72	50.70	-9	5,207	-0.17%
2023/10/16	2	53.00	0	0.00	52.70	2	5,489	0.04%
2023/10/13	0.1	54.60	0	0.00	54.40	0.1	6,309	0.00%
2023/10/12	0.1	55.70	1	55.20	54.80	-0.9	7,056	-0.01%
2023/10/11	2	55.75	100	56.34	55.70	-98	7,266	-1.35%
2023/10/06	9	56.89	7	57.87	56.80	2	7,319	0.03%
2023/10/05	24	56.85	10.3	57.08	57.40	13.7	7,481	0.18%
2023/10/04	10	56.80	13.2	56.86	57.10	-3.2	7,459	-0.04%
2023/10/03	5.6	56.68	3.4	56.55	55.70	2.2	7,425	0.03%
2023/10/02	1.3	54.41	2	54.70	54.40	-0.8	7,264	-0.01%
2023/09/27	0	0.00	0	52.33	52.30	0	7,335	0.00%
2023/09/26	1.1	52.00	1	52.40	51.50	0	7,585	0.00%
2023/09/25	0.1	52.10	0	0.00	52.10	0.1	7,876	0.00%
2023/09/22	3	51.40	4	51.83	52.00	-1	8,144	-0.01%
2023/09/21	2	50.85	2	50.55	50.50	0	8,210	0.00%
2023/09/20	1	52.10	1.3	52.66	52.60	-0.3	8,238	0.00%
2023/09/19	3.1	53.27	13.2	53.13	53.80	-10.2	8,529	-0.12%
2023/09/18	3	49.82	6	49.29	49.90	-3	8,578	-0.03%
2023/09/15	0.1	49.38	1	50.00	50.00	-0.9	8,822	-0.01%
2023/09/14	0.2	48.65	0	0.00	48.70	0.2	9,046	0.00%
2023/09/13	0	48.40	0	0.00	47.85	0	9,238	0.00%
2023/09/12	2	47.60	0	0.00	47.65	2	9,800	0.02%
2023/09/11	0	0.00	0.1	47.74	47.50	-0.1	10,085	0.00%
2023/09/08	1.1	48.53	1	48.50	48.50	0.1	10,132	0.00%
2023/09/07	3.1	48.57	4	48.54	48.50	-0.9	10,188	-0.01%
2023/09/06	2	49.20	0	0.00	49.00	2	10,305	0.02%
2023/09/05	3	50.40	3	49.45	49.50	0	10,424	0.00%
2023/09/04	5	48.63	1	48.75	49.10	4	10,602	0.04%
2023/09/01	3	49.40	0	0.00	49.20	3	10,774	0.03%
2023/08/31	1	50.10	0	0.00	50.60	1	11,101	0.01%
2023/08/30	1	50.70	0	0.00	50.80	1	12,089	0.01%
2023/08/29	1	50.70	1	50.90	50.80	0	12,465	0.00%
2023/08/28	1	52.40	2	52.35	51.30	-1	12,620	-0.01%
2023/08/25	1	54.20	0	0.00	54.10	1	12,783	0.01%
2023/08/24	1	54.70	1	54.60	54.50	0	12,829	0.00%
2023/08/23	3	54.97	5	54.80	54.70	-2	12,902	-0.02%
2023/08/22	1	55.70	0	0.00	55.70	1	12,998	0.01%
2023/08/21	1	56.40	1	56.60	56.60	0	13,131	0.00%
2023/08/18	6	57.65	3	57.40	56.00	3	13,234	0.02%
2023/08/17	8.5	56.16	6	55.20	57.30	2.5	13,551	0.02%
2023/08/16	1	54.50	1	55.60	55.80	0	14,146	0.00%
2023/08/15	1	54.80	1	55.70	55.90	0	14,402	0.00%
2023/08/11	3	56.13	4	56.78	55.70	-1	14,735	-0.01%
2023/08/10	2	56.85	2	55.10	55.30	0	14,734	0.00%
2023/08/09	4	57.88	0	0.00	58.00	4	14,792	0.03%
2023/08/07	0	0.00	0	60.60	61.20	0	15,089	0.00%
2023/08/02	5	60.84	11.1	61.33	60.20	-6.1	15,459	-0.04%
2023/08/01	10	61.29	3.1	61.35	61.40	6.9	15,799	0.04%
2023/07/31	9.1	63.13	7.1	63.85	62.10	2	15,829	0.01%
2023/07/28	5.5	62.30	0	0.00	62.90	5.5	15,998	0.03%
2023/07/27	6	63.15	1	63.60	63.40	5	16,521	0.03%
2023/07/26	10	64.04	6	63.25	62.80	4	16,998	0.02%
2023/07/25	10.1	64.64	8	64.48	64.50	2.1	16,960	0.01%
2023/07/24	3	63.80	3.1	63.52	63.00	-0.1	16,856	0.00%
2023/07/21	15.2	64.36	23	64.53	64.60	-7.9	16,744	-0.05%
2023/07/20	4.1	60.68	12	62.13	63.40	-8	16,498	-0.05%
2023/07/19	11	59.20	0.1	60.00	58.50	10.9	16,296	0.07%
2023/07/18	142	69.42	17.3	67.90	62.40	124.7	16,134	0.77%	大買/鉅額交易
2023/07/17	15	67.48	27.1	67.28	68.90	-12.1	15,418	-0.08%
2023/07/14	3.1	62.20	14	62.35	62.70	-10.9	14,862	-0.07%
2023/07/13	9	61.11	5.1	60.70	60.40	4	14,872	0.03%
2023/07/12	14	61.30	15	62.25	61.20	-1	15,249	-0.01%
2023/07/11	9	62.94	7	62.14	61.60	2	15,771	0.01%
2023/07/10	15.1	61.46	13	62.05	62.40	2.1	16,466	0.01%
2023/07/07	15	60.32	15	60.57	60.70	0	16,973	0.00%
2023/07/06	3	60.70	4	60.98	60.80	-1	17,213	-0.01%
2023/07/05	4	62.15	0	0.00	61.40	4	17,324	0.02%
2023/07/04	16	63.22	9.1	63.90	62.50	6.9	17,348	0.04%
2023/07/03	7	63.33	7	64.03	63.20	0	17,082	0.00%
2023/06/30	1	61.80	18	62.61	62.40	-17	16,784	-0.10%
2023/06/29	1.2	60.05	2	60.65	60.80	-0.8	16,520	0.00%
2023/06/28	5	59.56	7	59.34	58.50	-2	16,407	-0.01%
2023/06/27	32	60.59	30	58.48	58.60	2	16,354	0.01%
2023/06/26	16	61.47	10	61.98	61.10	6	16,020	0.04%
2023/06/21	6.1	60.43	16	61.34	61.40	-10	15,779	-0.06%
2023/06/20	5.2	60.54	16	60.27	61.10	-10.9	15,535	-0.07%
2023/06/19	15	60.01	4	59.35	59.50	11	15,352	0.07%
2023/06/16	8	59.89	19	60.57	60.20	-11	15,297	-0.07%
2023/06/15	34.1	58.94	58	58.01	58.20	-23.9	14,851	-0.16%
2023/06/14	5	56.70	0	0.00	55.00	5	14,607	0.03%
2023/06/13	5	56.28	0	0.00	55.70	5	14,664	0.03%
2023/06/12	2	56.10	3	55.87	55.60	-1	14,697	-0.01%
2023/06/09	6	56.80	1	57.00	57.10	5	14,631	0.03%
2023/06/08	7	57.76	5	57.46	57.60	2	14,581	0.01%
2023/06/07	28	58.03	22.1	57.85	58.20	6	14,476	0.04%
2023/06/06	20	58.50	6.1	58.47	57.30	13.9	14,442	0.10%
2023/06/05	100.5	61.72	68.1	62.01	59.70	32.4	14,455	0.22%
2023/06/02	8	56.13	31	57.57	58.40	-23	13,721	-0.17%
2023/06/01	20.2	52.69	12.1	52.91	53.10	8	13,461	0.06%
2023/05/31	6.1	52.14	2	52.30	52.50	4.1	13,456	0.03%
2023/05/30	4	51.03	0	0.00	51.10	4	13,338	0.03%
2023/05/29	6	51.10	25.3	51.60	51.60	-19.3	13,364	-0.14%
2023/05/26	12	50.20	5.1	50.56	50.30	6.9	13,454	0.05%
2023/05/25	6	51.53	1	51.60	51.20	5	13,852	0.04%
2023/05/24	7	51.56	11.1	51.65	52.10	-4.1	14,384	-0.03%
2023/05/23	13	52.73	5	52.54	52.40	8	14,468	0.06%
2023/05/22	8.1	52.58	43	52.85	53.10	-35	14,228	-0.25%
2023/05/19	16	50.52	15	51.23	49.85	1	13,688	0.01%
2023/05/18	4.1	50.26	13.9	50.53	50.80	-9.8	13,451	-0.07%
2023/05/17	3	48.17	9.3	47.92	48.30	-6.3	13,261	-0.05%
2023/05/16	3	47.55	2.3	47.77	47.75	0.7	13,247	0.01%
2023/05/15	10	47.62	24	46.98	46.85	-14	13,196	-0.11%
2023/05/12	9.6	50.17	3	49.07	48.35	6.6	13,092	0.05%
2023/05/11	9.6	50.17	3	49.07	47.80	6.6	12,933	0.05%
2023/05/10	5.6	50.37	7	50.61	50.30	-1.4	12,704	-0.01%
2023/05/09	28	49.73	8	49.50	49.65	20	12,547	0.16%
2023/05/08	11	51.49	27	51.17	51.40	-16	12,278	-0.13%
2023/05/05	17	48.93	13	49.20	49.30	4	11,874	0.03%
2023/05/04	48	48.71	33	49.03	48.95	15	11,836	0.13%
2023/05/03	25	50.56	124.4	52.61	48.60	-99.4	11,657	-0.85%	大賣/
2023/05/02	362	52.76	260	52.46	53.40	102	11,211	0.91%	大買/大賣/鉅額交易
2023/04/28	4	48.39	4	48.45	48.60	0	10,771	0.00%
2023/04/27	4	47.41	3	47.47	47.75	1	10,783	0.01%
2023/04/26	1	47.00	1	48.00	47.80	0	10,769	0.00%
2023/04/25	0	0.00	3	47.92	48.15	-3	10,729	-0.03%
2023/04/24	4	49.05	0	0.00	49.10	4	10,656	0.04%
2023/04/21	4	49.05	0	0.00	48.10	4	10,559	0.04%
2023/04/20	2	50.40	1	50.60	50.00	1	10,505	0.01%
2023/04/19	2	51.55	32	52.32	51.10	-30	10,450	-0.29%
2023/04/18	14	51.37	6	51.23	50.50	8	10,268	0.08%
2023/04/17	36	52.21	18	53.47	51.50	18	10,079	0.18%
2023/04/14	38	50.85	13	50.78	50.70	25	9,822	0.25%
2023/04/13	29	48.89	45	49.86	50.80	-16	9,202	-0.17%
2023/04/12	48	43.93	50.3	44.66	46.20	-2.3	8,361	-0.03%
2023/04/11	23	42.28	33	41.88	42.00	-10	7,681	-0.13%
2023/04/10	14	40.10	32	40.78	40.20	-18	7,238	-0.25%
2023/04/07	15	39.25	19	39.85	39.85	-4	7,029	-0.06%
2023/04/06	0	0.00	1	37.85	38.35	-1	6,896	-0.01%
2023/03/31	3	38.12	0	0.00	38.05	3	6,876	0.04%
2023/03/30	0	0.00	1	38.30	38.55	-1	6,863	-0.01%
2023/03/28	2	38.55	1.2	38.62	38.30	0.8	6,886	0.01%
2023/03/24	3	39.17	5	39.31	39.40	-2	6,855	-0.03%
2023/03/23	1	39.05	4	39.14	39.25	-3	6,839	-0.04%
2023/03/22	13	39.83	14	39.80	39.55	-1	6,811	-0.01%
2023/03/21	30	40.24	15	40.70	40.50	15	6,748	0.22%
2023/03/20	10.3	39.71	46.2	38.85	39.80	-35.9	6,618	-0.54%
2023/03/17	11	37.37	15	37.81	37.95	-4	6,520	-0.06%
2023/03/16	14	38.07	6	37.43	37.50	8	6,480	0.12%
2023/03/15	38.4	39.17	0	0.00	38.85	38.4	6,417	0.60%
2023/03/14	0.6	39.55	6	40.01	39.55	-5.4	6,507	-0.08%
2023/03/13	21	39.26	14	39.69	39.70	7	6,513	0.11%
2023/03/10	15	39.97	12.3	40.83	40.15	2.7	6,631	0.04%
2023/03/09	28.5	41.93	20	41.33	41.50	8.5	6,548	0.13%
2023/03/08	12	43.64	8	42.05	42.40	4	6,366	0.06%
2023/03/07	3.1	40.87	10	41.73	41.30	-6.9	5,982	-0.12%
2023/03/06	1	40.15	4	40.26	39.95	-3	5,738	-0.05%
2023/03/03	1.3	39.37	34	38.82	39.15	-32.8	5,732	-0.57%
2023/03/02	17	37.64	5	37.60	37.70	12	5,603	0.21%
2023/03/01	3	37.73	21	37.66	37.50	-18	5,553	-0.32%
2023/02/24	25	39.71	14	38.68	38.40	11	5,561	0.20%
2023/02/23	62	40.72	9	41.09	40.15	53	5,385	0.98%
2023/02/22	22	38.55	22	40.04	40.55	0	4,864	0.00%
2023/02/21	21	36.35	15	36.48	37.10	6	4,204	0.14%
2023/02/20	4	35.45	3.3	35.58	35.50	0.7	3,994	0.02%
2023/02/17	3	34.45	4.3	34.57	34.65	-1.3	3,871	-0.03%
2023/02/15	5	34.19	53.2	33.66	33.60	-48.2	3,749	-1.29%
2023/02/13	0	0.00	1	32.70	33.10	-1	3,601	-0.03%
2023/02/10	3	33.12	0	0.00	32.95	3	3,648	0.08%
2023/02/02	1	33.25	1.2	33.62	33.10	-0.2	3,513	-0.01%
2023/02/01	0	0.00	0.1	33.70	33.65	-0.1	3,441	0.00%
2023/01/31	0	0.00	0.2	34.20	34.15	-0.2	3,366	-0.01%
2023/01/30	16	33.72	0	0.00	33.30	16	3,236	0.49%
2023/01/17	11	32.75	8	32.80	32.90	3	3,140	0.10%
2023/01/16	0	0.00	4	32.28	32.25	-4	3,051	-0.13%
2023/01/13	1	31.55	2	32.43	31.55	-1	3,000	-0.03%
2023/01/12	0	0.00	1	32.20	32.25	-1	2,975	-0.03%
2023/01/11	32	31.95	0	0.00	32.00	32	2,933	1.09%
2023/01/10	11	32.40	12	32.30	31.75	-1	2,884	-0.03%
2023/01/09	5	32.02	9	31.84	32.00	-4	2,783	-0.14%
2023/01/06	0	0.00	12	30.95	31.15	-12	2,730	-0.44%
2023/01/05	36	31.51	39	31.32	31.45	-3	2,746	-0.11%
2023/01/04	53	31.05	59	31.52	31.30	-6	2,680	-0.22%
2023/01/03	41	29.93	24	30.55	30.50	17	2,438	0.70%
2022/12/29	0	0.00	1	29.70	29.45	-1	2,312	-0.04%
2022/12/28	10	29.60	26	29.20	29.20	-16	2,307	-0.69%
2022/12/27	6	30.07	0	0.00	29.80	6	2,305	0.26%
2022/12/26	10	30.00	0	0.00	30.05	10	2,309	0.43%
2022/12/20	1	28.80	0	0.00	28.60	1	2,368	0.04%
2022/12/15	0	0.00	2	30.75	30.75	-2	2,396	-0.08%
2022/12/14	5	30.40	0	0.00	30.40	5	2,403	0.21%
2022/12/12	0	0.00	1	30.50	30.50	-1	2,523	-0.04%
2022/12/09	0	0.00	0.1	30.25	30.30	-0.1	2,561	0.00%
2022/12/08	1	30.40	0	0.00	30.40	1	2,564	0.04%
2022/12/07	5	31.00	0	0.00	30.00	5	2,584	0.19%
2022/12/06	10	30.92	6	32.08	30.85	4	2,537	0.16%
2022/12/05	4	30.86	6	30.99	30.75	-2	2,373	-0.08%
2022/12/02	0	0.00	17	31.14	31.35	-17	2,331	-0.73%
2022/12/01	9	29.34	1	29.20	29.20	8	2,157	0.37%
2022/11/28	2	28.73	0	0.00	28.75	2	2,170	0.09%
2022/11/25	3	29.20	4	29.14	29.00	-1	2,196	-0.05%
2022/11/23	3	27.48	0.2	27.85	27.65	2.8	2,165	0.13%
2022/11/22	5	28.05	5	28.20	27.85	0	2,200	0.00%
2022/11/21	0	0.00	2	27.80	27.85	-2	2,153	-0.09%
2022/11/18	3	27.25	0	0.00	27.05	3	2,223	0.13%
2022/11/17	0	0.00	1.1	27.61	27.45	-1.1	2,308	-0.05%
2022/11/14	0	0.00	1	27.05	27.00	-1	2,478	-0.04%
2022/11/11	1	26.80	0	0.00	26.90	1	2,505	0.04%
2022/11/09	0	0.00	1	27.20	26.90	-1	2,550	-0.04%
2022/11/08	1	26.90	2	26.65	26.60	-1	2,548	-0.04%
2022/11/07	2	25.95	0	0.00	26.10	2	2,529	0.08%
2022/11/02	1	25.35	0	0.00	25.50	1	2,793	0.04%
2022/11/01	0	0.00	3	25.48	25.55	-3	2,865	-0.10%
2022/10/21	1	25.10	8	25.20	25.00	-7	3,524	-0.20%
2022/10/20	3	25.27	2	25.55	25.50	1	3,570	0.03%
2022/10/18	0	0.00	0.1	26.25	26.30	-0.1	3,831	0.00%
2022/10/17	1	25.50	1	26.00	26.20	0	4,027	0.00%
2022/10/14	0	0.00	2	26.58	26.50	-2	4,329	-0.05%
2022/10/13	1	26.60	0	0.00	25.45	1	4,508	0.02%
2022/10/07	1	27.75	1	27.60	27.55	0	5,235	0.00%
2022/10/06	0	0.00	5	27.95	28.00	-5	5,372	-0.09%
2022/10/05	0	0.00	2	28.00	28.20	-2	5,590	-0.04%
2022/10/03	1	27.60	0	0.00	27.60	1	5,787	0.02%
2022/09/30	0	0.00	0.5	27.75	27.85	-0.5	5,864	-0.01%
2022/09/28	9	28.40	5	28.90	27.55	4	5,916	0.07%
2022/09/27	1	28.10	1	28.70	28.75	0	5,913	0.00%
2022/09/26	1	28.50	0	0.00	28.45	1	5,936	0.02%
2022/09/23	1	30.10	2	30.50	29.85	-1	5,970	-0.02%
2022/09/21	1	30.70	2	31.33	30.70	-1	6,153	-0.02%
2022/09/20	5	31.00	5	31.25	31.15	0	6,247	0.00%
2022/09/19	1	31.75	3	31.23	30.75	-2	6,250	-0.03%
2022/09/16	1	30.80	2	30.65	30.60	-1	6,217	-0.02%
2022/09/15	2	31.53	0	0.00	31.30	2	6,185	0.03%
2022/09/14	2	31.10	2	31.13	31.20	0	6,174	0.00%
2022/09/13	0	0.00	1	31.70	31.80	-1	6,156	-0.02%
2022/09/12	1	31.20	1	31.30	31.20	0	6,149	0.00%
2022/09/08	1	30.80	1	30.75	31.20	0	6,134	0.00%
2022/09/07	1.1	30.45	1.1	30.47	30.40	0	6,134	0.00%
2022/09/06	1	31.50	0	0.00	31.15	1	6,160	0.02%
2022/09/05	2.1	32.57	1	32.15	32.00	1.1	6,159	0.02%
2022/09/02	3	32.47	1	32.70	32.50	2	6,188	0.03%
2022/09/01	8.1	33.14	2	33.40	32.85	6.1	6,266	0.10%
2022/08/31	1	34.05	0	0.00	33.90	1	6,308	0.02%
2022/08/30	3	34.77	4	35.06	34.40	-1	6,565	-0.02%
2022/08/29	1	33.70	1	33.95	33.40	0	6,701	0.00%
2022/08/26	6	36.16	3	36.35	36.20	3	6,839	0.04%
2022/08/25	4	35.91	0	0.00	36.15	4	6,928	0.06%
2022/08/24	1	36.30	8	36.63	36.60	-7	6,885	-0.10%
2022/08/23	5	34.84	5	35.68	35.70	0	6,833	0.00%
2022/08/22	2	35.00	6	35.24	35.20	-4	6,752	-0.06%
2022/08/19	2	34.15	0	0.00	34.35	2	6,700	0.03%
2022/08/18	4	34.03	4	34.10	34.00	0	6,674	0.00%
2022/08/17	1	33.45	1	33.50	33.45	0	6,665	0.00%
2022/08/16	11	33.21	2	33.05	33.00	9	6,629	0.14%
2022/08/15	0	0.00	1	32.40	32.45	-1	6,601	-0.02%
2022/08/12	1.1	31.27	1	31.85	31.70	0.1	6,562	0.00%
2022/08/11	1	32.00	0	0.00	32.00	1	6,518	0.02%
2022/08/10	0	0.00	2	32.05	32.10	-2	6,506	-0.03%
2022/08/09	17.1	31.92	13	32.01	31.55	4.1	6,444	0.06%
2022/08/08	1	35.00	3	35.08	34.95	-2	6,260	-0.03%
2022/08/05	1	34.30	0	0.00	34.65	1	6,193	0.02%
2022/08/04	2.1	33.23	2	33.03	33.60	0.1	6,156	0.00%
2022/08/03	2.4	33.63	0	0.00	33.60	2.4	6,082	0.04%
2022/08/02	14.1	34.30	11	33.74	34.20	3.1	6,036	0.05%
2022/08/01	0.1	34.23	24	34.43	34.90	-23.9	5,928	-0.40%
2022/07/29	2	33.90	9	33.85	34.20	-7	5,832	-0.12%
2022/07/28	10	33.16	0	0.00	33.00	10	5,672	0.18%
2022/07/27	2	32.00	0	0.00	32.40	2	5,532	0.04%
2022/07/25	22	32.45	0	0.00	32.25	22	5,393	0.41%
2022/07/22	104	33.13	225	32.56	32.15	-121	5,264	-2.30%	大買/大賣/鉅額交易
2022/07/21	136	35.06	6.1	34.50	34.20	129.9	5,104	2.55%	大買/鉅額交易
2022/07/20	21	37.85	20.4	37.43	38.00	0.6	4,971	0.01%
2022/07/19	134	36.72	134	36.97	37.80	0	4,813	0.00%	大買/大賣/
2022/07/18	1	34.80	14	35.63	36.60	-13	4,423	-0.29%
2022/07/15	0	0.00	12	33.23	33.30	-12	4,231	-0.28%
2022/07/14	3	32.35	24	31.90	32.85	-21	4,149	-0.51%
2022/07/13	3	32.17	4	32.20	32.20	-1	4,034	-0.02%
2022/07/12	31	30.81	11	30.65	30.45	20	3,838	0.52%
2022/07/11	1	30.95	4.1	31.22	31.30	-3.1	3,851	-0.08%
2022/07/08	10	29.90	10	30.30	30.35	0	3,822	0.00%
2022/07/07	4	29.55	1	29.50	29.75	3	3,746	0.08%
2022/07/06	31	28.83	31	28.99	28.80	0	3,714	0.00%
2022/07/05	25	29.28	20	29.30	29.35	5	3,717	0.13%
2022/07/04	22	29.07	32	29.07	29.45	-10	3,705	-0.27%
2022/07/01	31	29.90	0	0.00	29.10	31	3,703	0.84%
2022/06/30	2	30.40	1.1	30.10	29.90	1	3,663	0.03%
2022/06/29	1	29.70	4	30.15	30.15	-3	3,612	-0.08%
2022/06/28	4	29.21	13	29.57	29.35	-9	3,558	-0.25%
2022/06/27	10	28.80	2	28.75	28.80	8	3,495	0.23%
2022/06/24	0	0.00	7	28.07	28.65	-7	3,503	-0.20%
2022/06/23	1	26.80	2	27.38	27.45	-1	3,504	-0.03%
2022/06/22	1	27.20	0	0.00	26.60	1	3,610	0.03%
2022/06/17	1.2	26.90	0	0.00	27.10	1.2	4,139	0.03%
2022/06/15	1	27.90	6	27.54	27.50	-5	4,297	-0.12%
2022/06/14	0	0.00	1	27.50	27.70	-1	4,365	-0.02%
2022/06/13	2	27.35	4	27.33	27.30	-2	4,590	-0.04%
2022/06/10	10.5	28.43	0	0.00	28.30	10.5	4,754	0.22%
2022/06/09	0	0.00	3	28.50	28.65	-3	4,895	-0.06%
2022/06/08	11.2	29.67	6	29.44	29.00	5.2	4,819	0.11%
2022/06/07	3	30.82	4.1	31.42	31.95	-1.1	4,542	-0.02%
2022/06/06	5	30.84	2	30.38	30.20	3	4,348	0.07%
2022/06/02	2	29.33	0	29.20	29.10	2	4,153	0.05%
2022/06/01	1	29.60	1	29.55	29.60	0	4,009	0.00%
2022/05/31	3	29.15	0	0.00	29.05	3	3,956	0.08%
2022/05/30	1	28.95	1	28.85	28.85	0	3,967	0.00%
2022/05/25	2	28.33	2	28.25	28.30	0	3,877	0.00%
2022/05/23	0	0.00	2	27.80	27.80	-2	3,838	-0.05%
2022/05/19	0	0.00	3	27.20	27.30	-3	3,803	-0.08%
2022/05/18	0	0.00	2	27.08	27.25	-2	3,792	-0.05%
2022/05/17	1	26.45	0	0.00	26.65	1	3,765	0.03%
2022/05/12	3	25.50	1	25.10	25.10	2	3,729	0.05%
2022/05/10	1	25.85	2	26.13	26.40	-1	3,692	-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	27.10	26.95	-1	3,620	-0.03%
2022/05/03	1	26.55	0	0.00	26.65	1	3,610	0.03%
2022/04/28	2	27.30	0	0.00	27.30	2	3,571	0.06%
2022/04/27	1	27.10	2	27.33	27.40	-1	3,551	-0.03%
2022/04/26	3	28.38	4	28.95	28.00	-1	3,510	-0.03%
2022/04/22	0	0.00	3	28.85	28.90	-3	3,272	-0.09%
2022/04/15	3	28.53	7	28.87	28.50	-4	3,061	-0.13%
2022/04/14	0	0.00	4	28.51	28.60	-4	2,929	-0.14%
2022/04/08	1	27.65	1	27.50	27.85	0	2,793	0.00%
2022/04/07	1	27.00	0	0.00	26.70	1	2,761	0.04%
2022/04/06	4	28.00	13	28.26	27.90	-9	2,731	-0.33%
2022/04/01	8	27.72	0	0.00	27.80	8	2,697	0.30%
2022/03/31	4	28.43	18	28.51	27.80	-14	2,678	-0.52%
2022/03/30	2	28.33	1	28.10	28.10	1	2,580	0.04%
2022/03/29	4	28.69	2	28.55	28.55	2	2,525	0.08%
2022/03/28	6	28.50	4	28.88	28.90	2	2,476	0.08%
2022/03/25	16	28.90	2	28.93	28.95	14	2,418	0.58%
2022/03/24	16	29.29	13.1	29.33	29.10	3	2,314	0.13%
2022/03/23	2	27.20	1	27.40	27.55	1	1,846	0.05%
2022/03/22	2	27.53	0	0.00	27.60	2	1,805	0.11%
2022/03/21	2	27.60	5	27.98	27.60	-3	1,735	-0.17%
2022/03/17	4	26.98	0	0.00	26.85	4	1,545	0.26%
2022/03/16	4	27.96	2.1	28.10	27.50	2	1,442	0.14%
2022/03/15	0	0.00	0.1	27.37	27.30	-0.1	1,192	-0.01%
2022/03/14	11	27.09	18.2	27.02	27.75	-7.2	995	-0.72%
2022/03/11	0	0.00	2	25.65	25.65	-2	742	-0.27%
2022/03/10	1	25.25	2	25.55	25.35	-1	720	-0.14%
2022/03/09	0	0.00	1	25.20	25.05	-1	683	-0.15%
2022/03/03	2	24.73	3	24.97	24.50	-1	618	-0.16%
2022/02/10	1	24.10	0	0.00	23.90	1	564	0.18%
2022/02/09	2	24.03	0	24.05	24.10	2	564	0.35%
2022/01/21	1	23.80	0	0.00	23.70	1	564	0.18%
2022/01/12	1	24.55	0	0.00	24.50	1	542	0.18%
2022/01/07	1	25.10	0	0.00	24.90	1	526	0.19%
2022/01/05	1	25.45	0	0.00	25.50	1	523	0.19%
2021/12/27	1	25.80	0	0.00	25.80	1	486	0.21%
2021/12/24	0	0.00	2	25.40	25.60	-2	488	-0.41%
2021/12/21	0	0.00	5.2	25.43	25.60	-5.2	475	-1.09%
2021/12/20	1	25.45	9	25.26	25.10	-8	456	-1.75%
2021/12/10	0	0.00	2.6	24.48	24.75	-2.6	397	-0.65%
2021/12/09	2	24.40	0	0.00	24.30	2	378	0.53%
2021/12/08	0	0.00	2	24.30	24.25	-2	372	-0.54%
2021/12/02	1.1	23.26	0	0.00	23.35	1.1	365	0.29%
2021/11/26	2	23.85	0	0.00	23.90	2	385	0.52%
2021/11/25	0	0.00	10	24.20	24.20	-10	384	-2.60%
2021/11/11	0	0.00	0	24.00	24.10	0	451	-0.01%
2021/11/09	0	0.00	2.1	24.04	23.95	-2.1	469	-0.45%
2021/11/08	0	0.00	0	24.00	23.95	0	469	0.00%
2021/11/04	1	23.80	1	23.80	23.80	0	494	0.00%
2021/10/21	0	0.00	10.5	23.45	23.45	-10.5	625	-1.68%
2021/10/14	0	0.00	2	22.40	22.35	-2	692	-0.29%
2021/10/13	2	22.60	0	0.00	22.45	2	751	0.27%
2021/10/05	2	23.00	0	0.00	22.90	2	836	0.24%
2021/10/04	4	23.23	0	0.00	23.05	4	838	0.48%
2021/09/28	2	23.30	0	0.00	23.60	2	836	0.24%
2021/09/23	0	0.00	3	23.07	23.05	-3	875	-0.34%
2021/09/22	0	0.00	3	23.03	22.95	-3	882	-0.34%
2021/08/13	3	25.40	0	0.00	25.30	3	1,107	0.27%
2021/08/11	1	25.60	0	0.00	25.90	1	1,221	0.08%
2021/08/10	2	26.25	0	0.00	26.20	2	1,233	0.16%
2021/08/09	0	0.00	2	26.65	26.55	-2	1,257	-0.16%
2021/08/05	2	27.20	8	27.24	27.55	-6	1,352	-0.45%
2021/07/30	0	0.00	2	26.70	26.55	-2	1,477	-0.14%
2021/07/26	2	26.80	2	26.75	26.85	0	1,540	0.00%
2021/07/23	3	26.45	0	0.00	26.50	3	1,561	0.19%
2021/07/20	2	26.45	0	0.00	26.55	2	1,601	0.12%
2021/07/19	4	27.05	2	26.90	26.90	2	1,598	0.13%
2021/07/16	1	26.40	1	26.60	26.50	0	1,583	0.00%
2021/07/13	5	26.18	4.2	25.82	25.65	0.8	1,757	0.05%
2021/07/12	1	26.00	0	0.00	26.00	1	1,747	0.06%
2021/06/25	2	25.20	0	0.00	25.15	2	2,188	0.09%
2021/06/21	0	0.00	5	24.66	24.50	-5	2,229	-0.22%
2021/06/17	0	0.00	1	25.05	25.05	-1	2,229	-0.04%
2021/06/15	1	25.15	2	25.10	25.35	-1	2,222	-0.04%
2021/06/11	0	0.00	3	26.30	25.60	-3	2,206	-0.14%
2021/06/08	1	23.95	0	0.00	23.95	1	2,062	0.05%
2021/06/04	0	0.00	1	24.25	24.20	-1	2,066	-0.05%
2021/06/03	0	0.00	1	24.70	24.50	-1	2,065	-0.05%
2021/05/20	1	22.85	0	0.00	22.75	1	2,176	0.05%
2021/05/19	5	22.50	0	0.00	22.50	5	2,080	0.24%
2021/05/18	1	21.55	0	0.00	22.50	1	2,067	0.05%
2021/05/17	2.2	21.17	0	0.00	20.50	2.2	2,050	0.11%
2021/05/14	3	23.55	2	23.53	22.70	1	2,017	0.05%
2021/05/13	1.2	21.61	0	0.00	22.25	1.2	1,920	0.06%
2021/05/12	0.1	22.60	2	22.75	23.35	-1.9	1,904	-0.10%
2021/05/11	2.1	24.76	1	24.80	24.80	1.1	1,865	0.06%
2021/05/07	0	0.00	1	26.95	26.30	-1	1,852	-0.05%
2021/05/06	1	26.20	0	0.00	26.10	1	1,757	0.06%
2021/05/05	0.1	25.20	0	0.00	25.05	0.1	1,725	0.01%
2021/05/04	2.2	25.05	0	0.00	24.90	2.2	1,721	0.13%
2021/05/03	8.1	26.06	0	0.00	26.00	8.1	1,693	0.48%
2021/04/29	0.2	27.05	0	0.00	26.80	0.2	1,685	0.01%
2021/04/28	0	0.00	13	27.35	27.40	-13	1,674	-0.78%
2021/04/22	0	0.00	0	27.05	26.60	0	1,649	0.00%
2021/04/20	0	0.00	7	28.36	27.65	-7	1,591	-0.44%
2021/04/16	1	26.85	1	27.05	27.05	0	1,522	0.00%
2021/04/15	0	0.00	18.4	27.49	27.50	-18.4	1,565	-1.17%
2021/04/14	3	25.73	0	0.00	25.70	3	1,402	0.21%
2021/04/13	5	26.56	0	0.00	26.15	5	1,402	0.36%
2021/04/12	6	28.08	3	27.63	27.10	3	1,367	0.22%
2021/04/06	7	26.05	0	0.00	26.05	7	1,158	0.60%
2021/03/25	2	25.70	0	0.00	25.80	2	1,143	0.17%
2021/03/12	0	0.00	5	25.00	25.00	-5	1,300	-0.38%
2021/03/05	0.2	25.02	0	0.00	25.05	0.2	1,405	0.01%
2021/03/04	3	25.37	1	25.45	25.45	2	1,407	0.14%
2021/03/03	1	24.20	0	0.00	24.75	1	1,354	0.07%
2021/03/02	0.1	24.50	0	0.00	24.20	0.1	1,349	0.01%
2021/02/25	0.2	24.37	0	0.00	24.40	0.2	1,388	0.01%
2021/02/24	1	24.35	1	24.60	24.35	0	1,398	0.00%
2021/02/23	1	24.85	0	0.00	24.70	1	1,396	0.07%
2021/02/18	0	0.00	0.1	24.70	24.70	-0.1	1,410	0.00%
2021/02/05	0	0.00	2.1	23.80	23.80	-2.1	1,433	-0.15%
2021/02/03	0	0.00	3	23.65	24.00	-3	1,514	-0.20%
2021/01/27	0	0.00	8	24.16	24.15	-8	1,675	-0.48%
2021/01/25	0	0.00	1	24.70	24.75	-1	1,729	-0.06%
2021/01/22	1	24.00	0	0.00	24.40	1	1,786	0.06%
2021/01/21	0	0.00	2	24.65	24.10	-2	1,798	-0.11%
2021/01/20	0	0.00	1	24.75	24.60	-1	1,908	-0.05%
2021/01/19	0	0.00	1	25.70	25.40	-1	1,896	-0.05%
2021/01/12	3	27.12	0	0.00	26.50	3	1,916	0.16%
2021/01/08	2	26.68	1	26.50	26.40	1	1,904	0.05%
2021/01/07	0	0.00	1.2	25.59	25.70	-1.2	2,022	-0.06%
2021/01/06	2	25.15	0	0.00	25.00	2	2,157	0.09%
2020/12/31	0	0.00	1	25.90	26.10	-1	2,244	-0.04%
2020/12/30	1	25.95	2	25.90	25.95	-1	2,266	-0.04%
2020/12/28	2	25.90	0	0.00	25.85	2	2,298	0.09%
2020/12/25	0	0.00	2	26.18	26.20	-2	2,298	-0.09%
2020/12/23	3	25.73	0	0.00	26.10	3	2,334	0.13%
2020/12/22	2	25.85	0	0.00	25.75	2	2,357	0.08%
2020/12/21	0.1	26.15	0	0.00	26.15	0.1	2,379	0.00%
2020/12/15	1.1	26.10	0	0.00	26.05	1.1	2,444	0.04%
2020/12/14	1.1	26.41	0	0.00	26.65	1.1	2,433	0.04%
2020/12/11	1	26.80	0	0.00	26.90	1	2,438	0.04%
2020/12/09	2	28.10	0	0.00	27.90	2	2,498	0.08%
2020/12/08	0.1	27.55	0	0.00	27.90	0.1	2,579	0.00%
2020/12/07	1	27.20	0	0.00	27.20	1	2,628	0.04%
2020/12/04	2	27.73	0	0.00	27.60	2	2,656	0.08%
2020/11/25	1	27.30	0	0.00	27.15	1	3,062	0.03%
2020/11/24	0	0.00	0.1	26.95	26.85	-0.1	3,136	0.00%
2020/11/23	2	27.03	0	0.00	27.20	2	3,267	0.06%
2020/11/19	3	27.20	0	0.00	27.15	3	3,452	0.09%
2020/11/18	1	26.95	5	26.95	26.95	-4	3,552	-0.11%
2020/11/16	0	0.00	1.1	27.00	26.60	-1.1	3,740	-0.03%
2020/11/13	5	27.05	1	26.75	26.90	4	3,801	0.11%
2020/11/12	0	0.00	1.1	27.43	26.90	-1.1	3,939	-0.03%
2020/11/11	0.1	27.65	1	27.55	27.60	-0.9	4,057	-0.02%
2020/11/10	0	0.00	2	27.90	27.95	-2	4,068	-0.05%
2020/11/09	1	28.60	3	28.35	28.55	-2	4,100	-0.05%
2020/11/06	1	28.75	0	0.00	28.20	1	4,153	0.02%
2020/11/05	3	28.50	5	28.63	28.40	-2	4,168	-0.05%
2020/11/04	0	0.00	0.6	27.80	27.70	-0.6	4,218	-0.01%
2020/11/02	2	28.13	1	28.30	27.65	1	4,271	0.02%
2020/10/30	0	0.00	3	28.13	28.35	-3	4,251	-0.07%
2020/10/28	9	28.56	5	29.12	28.40	4	4,211	0.09%
2020/10/27	0	0.00	1	27.50	28.00	-1	4,104	-0.02%
2020/10/23	0.1	27.90	0	0.00	27.90	0.1	4,172	0.00%
2020/10/21	0	0.00	1	27.70	27.80	-1	4,242	-0.02%
2020/10/20	3.1	27.67	0	0.00	27.70	3.1	4,385	0.07%
2020/10/19	0.1	27.95	1	28.00	27.95	-0.9	4,552	-0.02%
2020/10/16	1.2	28.66	3	28.22	28.20	-1.8	4,825	-0.04%
2020/10/15	8	29.75	4	29.55	29.30	4	4,794	0.08%
2020/10/14	7	28.54	1	28.50	28.75	6	4,616	0.13%
2020/10/13	0	0.00	1.1	27.79	27.55	-1.1	4,541	-0.02%
2020/10/12	1	27.30	2	27.55	28.00	-1	4,523	-0.02%
2020/10/05	0	0.00	0.3	26.30	26.30	-0.3	4,604	-0.01%
2020/09/25	0	0.00	5	25.25	24.90	-5	4,834	-0.10%
2020/09/24	1	25.50	1	26.40	25.55	0	4,829	0.00%
2020/09/23	1	26.15	0	0.00	26.25	1	4,819	0.02%
2020/09/16	5	27.44	0	0.00	27.35	5	4,767	0.10%
2020/09/14	1	28.00	0	0.00	27.40	1	4,774	0.02%
2020/09/11	5	28.30	3	28.73	28.20	2	4,714	0.04%
2020/09/10	0	0.00	7	28.59	28.75	-7	4,593	-0.15%
2020/09/09	1	29.20	2	29.15	29.00	-1	4,515	-0.02%
2020/09/08	3	29.48	0	0.00	29.35	3	4,488	0.07%
2020/09/07	2	30.80	8	30.28	30.15	-6	4,454	-0.13%
2020/09/04	3	28.60	3	29.47	29.60	0	4,349	0.00%
2020/09/03	3	29.85	2	29.85	29.65	1	4,311	0.02%
2020/09/02	0	0.00	1	29.70	29.85	-1	4,308	-0.02%
2020/09/01	4	29.98	0	0.00	30.00	4	4,439	0.09%
2020/08/31	1	30.80	5	30.39	30.55	-4	4,486	-0.09%
2020/08/28	0	0.00	1	30.30	30.30	-1	4,411	-0.02%
2020/08/27	12	29.35	6	29.66	28.85	6	4,311	0.14%
2020/08/26	0	0.00	2	30.05	30.50	-2	4,177	-0.05%
2020/08/25	0	0.00	1	29.80	29.35	-1	4,073	-0.02%
2020/08/24	7	28.85	0	0.00	29.30	7	4,021	0.17%
2020/08/21	1	28.50	0	0.00	28.50	1	4,004	0.02%
2020/08/20	0	0.00	5	27.65	27.80	-5	3,938	-0.13%
2020/08/19	1	28.50	0	0.00	28.20	1	3,933	0.03%
2020/08/18	1	28.25	0	0.00	28.30	1	3,879	0.03%
2020/08/17	3	27.13	1	27.10	27.25	2	3,747	0.05%
2020/08/14	2	26.15	0	0.00	26.20	2	3,585	0.06%
2020/08/13	6	26.01	0	0.00	25.90	6	3,552	0.17%
2020/08/12	0	0.00	5.1	25.34	26.65	-5.1	3,510	-0.15%
2020/08/10	4	25.75	7	25.97	25.80	-3	3,430	-0.09%
2020/08/07	2	25.60	4	25.70	25.25	-2	3,292	-0.06%
2020/08/06	4	25.34	3	25.45	25.20	1	3,295	0.03%
2020/08/05	3	24.95	3	25.00	25.15	0	3,275	0.00%
2020/07/30	3	25.25	2	25.15	25.15	1	3,284	0.03%
2020/07/29	0	0.00	1	23.80	24.55	-1	3,305	-0.03%
2020/07/27	0	0.00	5	24.44	24.30	-5	3,272	-0.15%
2020/07/24	7	25.37	0	0.00	25.00	7	3,226	0.22%
2020/07/23	5	25.70	0	0.00	26.20	5	3,079	0.16%
2020/07/22	146	25.53	142	25.24	24.70	4	2,912	0.14%	大買/大賣/
2020/07/17	1	23.90	1	23.50	23.55	0	2,601	0.00%
2020/07/16	0	0.00	1	23.75	23.75	-1	2,556	-0.04%
2020/07/08	6	24.21	0	0.00	23.75	6	2,352	0.26%
2020/07/07	17	24.12	4	23.53	23.85	13	2,319	0.56%
2020/07/06	2	24.00	1	24.00	24.00	1	2,289	0.04%
2020/07/02	0	0.00	1	23.00	22.95	-1	2,185	-0.05%
2020/06/29	1	22.20	0	0.00	22.05	1	2,194	0.05%
2020/06/22	2	22.85	0	0.00	22.90	2	2,229	0.09%
2020/06/17	0	0.00	3	22.15	22.20	-3	2,213	-0.14%
2020/06/12	0	0.00	2	22.05	22.05	-2	2,240	-0.09%
2020/06/11	1	23.20	1	23.05	22.35	0	2,232	0.00%
2020/06/10	0	0.00	4	23.45	23.30	-4	2,197	-0.18%
2020/06/09	1	23.15	5	23.27	23.25	-4	2,215	-0.18%
2020/06/08	7	24.15	0.1	23.40	23.40	6.9	2,204	0.31%
2020/06/05	3	24.00	1	24.00	24.00	2	2,062	0.10%
2020/05/29	1	21.35	0	0.00	21.40	1	1,983	0.05%
2020/05/28	0	0.00	2	21.45	20.95	-2	1,969	-0.10%
2020/05/27	1	20.60	3	20.68	20.70	-2	1,917	-0.10%
2020/05/26	1	21.35	0	0.00	20.80	1	1,930	0.05%
2020/05/18	1	20.20	0	0.00	20.40	1	1,827	0.05%
2020/05/13	2	20.85	2	20.70	20.40	0	1,831	0.00%
2020/05/08	1	20.20	0	0.00	20.05	1	1,833	0.05%
2020/05/05	0	0.00	2	19.90	20.05	-2	1,956	-0.10%
2020/04/30	1	19.35	5	19.55	19.50	-4	2,231	-0.18%
2020/04/27	0	0.00	10	18.50	18.55	-10	2,399	-0.42%
2020/04/22	0	0.00	1	17.90	18.60	-1	2,576	-0.04%
2020/04/21	2	18.45	0	0.00	18.25	2	2,619	0.08%
2020/04/14	0	0.00	1	18.30	18.35	-1	2,779	-0.04%
2020/04/10	1	18.10	2	18.08	18.20	-1	2,819	-0.04%
2020/04/07	1	17.05	0	0.00	17.30	1	2,802	0.04%
2020/03/30	0	0.00	1	16.20	16.20	-1	2,792	-0.04%
2020/03/26	0	0.00	1	15.75	15.75	-1	2,832	-0.04%
2020/03/24	0	0.00	1	14.90	14.90	-1	2,797	-0.04%
2020/03/20	0	0.00	2	14.78	14.60	-2	2,780	-0.07%
2020/03/19	1	13.40	0	0.00	13.50	1	2,762	0.04%
2020/03/18	1	14.85	0	0.00	14.85	1	2,728	0.04%
2020/03/12	1	17.80	3	17.40	17.60	-2	2,620	-0.08%
2020/03/11	2	18.65	0	0.00	18.60	2	2,580	0.08%
2020/03/10	1	18.50	0	0.00	19.10	1	2,552	0.04%
2020/03/05	3	19.90	0	0.00	20.10	3	2,498	0.12%
2020/03/02	0	0.00	1	18.60	19.40	-1	2,477	-0.04%
2020/02/18	1	20.00	0	0.00	20.00	1	2,340	0.04%
2020/02/07	3	20.65	29	20.46	20.30	-26	2,237	-1.16%
2020/02/05	25	21.95	3	22.33	21.00	22	2,089	1.05%
2020/02/04	25	21.43	5	21.10	22.10	20	1,860	1.07%
2020/01/30	0	0.00	8	20.69	20.90	-8	1,642	-0.49%
2020/01/20	7	21.17	12	21.08	21.15	-5	1,542	-0.32%
2020/01/16	1	20.20	8	19.94	19.65	-7	1,403	-0.50%
2020/01/15	1	19.80	0	0.00	19.90	1	1,355	0.07%
2020/01/14	0	0.00	3	19.45	19.45	-3	1,300	-0.23%
2020/01/13	1	18.50	3	18.53	19.00	-2	1,223	-0.16%
2020/01/10	5	18.00	0	0.00	18.00	5	1,122	0.45%
2020/01/08	3	17.77	0	0.00	17.85	3	1,092	0.27%
2020/01/07	5	18.19	0	0.00	18.20	5	1,067	0.47%
2020/01/06	0	0.00	0	18.00	18.10	0	1,041	0.00%
2019/12/24	0	0.00	1	17.60	17.85	-1	987	-0.10%
2019/12/18	0	0.00	1	17.30	17.25	-1	953	-0.10%
2019/12/09	0	0.00	1	17.45	17.45	-1	1,215	-0.08%
2019/12/03	0	0.00	2	17.20	17.25	-2	1,211	-0.17%
2019/11/29	1	17.10	0	0.00	17.05	1	1,192	0.08%
2019/11/26	0	0.00	1	17.50	17.50	-1	1,195	-0.08%
2019/11/18	0	0.00	2	17.60	17.45	-2	1,300	-0.15%
2019/11/13	0	0.00	2	17.65	17.55	-2	1,284	-0.16%
2019/11/12	0	0.00	1	17.45	17.50	-1	1,271	-0.08%
2019/11/08	0	0.00	4	17.21	17.35	-4	1,251	-0.32%
2019/11/07	0	0.00	1	17.10	17.05	-1	1,250	-0.08%
2019/11/01	0	0.00	4	16.95	16.95	-4	1,263	-0.32%
2019/10/31	1	16.80	0	0.00	16.85	1	1,279	0.08%
2019/10/29	1	16.70	0	0.00	16.60	1	1,294	0.08%
2019/10/22	1	16.75	0	0.00	16.85	1	1,369	0.07%
2019/10/15	1	16.75	0	0.00	16.70	1	1,383	0.07%
2019/10/08	1	16.90	0	0.00	16.90	1	1,394	0.07%
2019/10/07	0	0.00	2	16.95	17.05	-2	1,404	-0.14%
2019/10/04	0	0.00	1	17.00	17.00	-1	1,411	-0.07%
2019/10/01	1	16.95	2	16.95	17.20	-1	1,448	-0.07%
2019/09/27	2	17.00	0	0.00	16.90	2	1,446	0.14%
2019/09/26	4	17.23	0	0.00	17.20	4	1,458	0.27%
2019/09/24	0	0.00	3	17.50	17.50	-3	1,408	-0.21%
2019/09/19	1	17.40	2	17.75	17.45	-1	1,383	-0.07%
2019/09/18	7	18.07	0	0.00	17.90	7	1,341	0.52%
2019/09/17	22	17.83	7	17.87	18.15	15	1,283	1.17%
2019/09/16	0	0.00	2	16.55	16.60	-2	1,163	-0.17%
2019/09/12	2	16.45	0	0.00	16.50	2	1,174	0.17%
2019/09/03	0	0.00	2	16.65	16.60	-2	1,213	-0.16%
2019/08/29	2	15.90	0	0.00	16.10	2	1,250	0.16%
2019/08/28	1	15.80	0	0.00	15.80	1	1,235	0.08%
2019/08/15	2	17.25	0	17.50	17.20	2	1,212	0.16%
2019/08/02	0	0.00	1	18.05	17.75	-1	1,341	-0.07%
2019/08/01	2	17.90	0	0.00	18.10	2	1,322	0.15%
2019/07/30	1	18.15	0	0.00	18.15	1	1,305	0.08%
2019/07/23	0	0.00	2	18.25	18.35	-2	1,230	-0.16%
2019/07/22	0	0.00	10	17.85	18.00	-10	1,209	-0.83%
2019/07/17	10	17.40	0	0.00	17.45	10	1,215	0.82%
2019/06/24	2	16.15	0	0.00	16.25	2	1,270	0.16%
2019/06/21	0	0.00	2	16.20	16.20	-2	1,267	-0.16%
2019/06/20	2	16.75	0	0.00	16.60	2	1,232	0.16%
2019/05/27	1	16.25	1	16.25	16.25	0	1,189	0.00%
2019/05/22	8	16.65	10	16.31	16.25	-2	1,206	-0.17%
2019/05/21	1	16.60	0	0.00	16.65	1	1,165	0.09%
2019/05/20	6	16.73	5	16.65	16.65	1	1,162	0.09%
2019/05/16	2	16.50	3	16.35	16.35	-1	1,111	-0.09%
2019/05/10	2	15.80	3	15.70	15.60	-1	1,059	-0.09%
2019/05/09	1	15.50	0	0.00	15.60	1	1,089	0.09%
2019/05/06	2	15.63	0	0.00	15.65	2	1,101	0.18%
2019/04/02	10	15.15	13	15.11	15.10	-3	1,011	-0.30%
2019/04/01	0	0.00	10	15.25	15.25	-10	1,110	-0.90%
2019/03/29	11	15.47	0	0.00	15.30	11	1,121	0.98%
2019/03/28	5	15.15	5	15.25	15.25	0	1,081	0.00%
2019/03/26	0	0.00	2	15.05	15.10	-2	1,085	-0.18%
2019/03/25	2	14.85	0	0.00	14.80	2	1,074	0.19%
2019/03/22	0	14.75	0	0.00	14.85	0	1,069	0.00%
2019/03/21	0	0.00	10	14.80	14.75	-10	1,065	-0.94%
2019/03/20	10	14.93	0	0.00	14.85	10	1,063	0.94%
2019/03/19	1	14.75	11	14.85	14.85	-10	1,062	-0.94%
2019/03/18	10	14.60	0	0.00	14.65	10	1,045	0.96%
2019/03/13	0	0.00	1	14.50	14.50	-1	1,021	-0.10%
2019/03/11	1	14.35	0	0.00	14.50	1	999	0.10%
2019/02/27	0	0.00	6	14.00	13.95	-6	1,026	-0.58%
2019/01/30	0	0.00	1	13.95	13.85	-1	980	-0.10%
2019/01/24	2	13.35	0	0.00	13.40	2	927	0.22%
2019/01/14	1	13.45	0	0.00	13.30	1	978	0.10%
2019/01/10	0	0.00	1	13.50	13.40	-1	973	-0.10%
2019/01/08	5	13.38	0	0.00	13.25	5	954	0.52%
2018/12/22	0	0.00	1	13.00	13.30	-1	904	-0.11%
2018/12/20	1	12.55	0	0.00	12.55	1	904	0.11%
2018/12/11	0	0.00	1	12.90	13.00	-1	1,040	-0.10%
2018/12/10	1	12.50	0	0.00	12.70	1	1,068	0.09%
2018/11/08	0	0.00	1	12.45	12.45	-1	1,062	-0.09%
2018/10/31	2	12.03	1	11.90	11.85	1	1,134	0.09%
2018/10/11	0	0.00	2	12.70	12.60	-2	1,385	-0.14%
2018/10/03	0	0.00	1	15.10	15.10	-1	1,408	-0.07%
2018/09/26	2	15.20	1	15.05	15.10	1	1,396	0.07%
2018/09/25	10	15.10	10	14.85	14.85	0	1,398	0.00%
2018/09/19	0	0.00	8	14.60	14.75	-8	1,428	-0.56%
2018/09/18	0	0.00	4	14.70	14.50	-4	1,470	-0.27%
2018/09/14	8	14.20	13	14.20	14.25	-5	1,476	-0.34%
2018/09/13	0	0.00	4	13.90	13.90	-4	1,487	-0.27%
2018/09/12	17	13.97	0	0.00	13.90	17	1,511	1.12%
2018/09/04	1	14.00	0	0.00	14.30	1	2,656	0.04%
2018/08/23	1	14.30	0	0.00	14.15	1	3,097	0.03%
2018/08/13	0	0.00	2	14.20	13.95	-2	3,354	-0.06%
2018/08/02	1	15.35	0	0.00	15.25	1	3,818	0.03%
2018/08/01	0	0.00	10	15.80	15.60	-10	4,007	-0.25%
2018/07/30	2	15.85	3	15.83	15.65	-1	4,069	-0.02%
2018/07/19	10	15.70	0	0.00	15.10	10	4,729	0.21%
2018/07/10	1	14.50	0	0.00	14.65	1	4,951	0.02%
2018/07/06	1	15.00	0	0.00	14.75	1	5,146	0.02%
2018/07/04	1	15.15	0	0.00	15.10	1	6,321	0.02%
2018/06/28	2	16.25	0	0.00	16.20	2	7,549	0.03%
2018/06/25	2	16.00	0	0.00	16.00	2	7,764	0.03%
2018/06/19	0	0.00	33	18.06	17.60	-33	7,668	-0.43%
2018/06/15	10	17.05	13	17.05	17.15	-3	7,488	-0.04%
2018/06/14	78	18.48	56	17.67	17.45	22	7,444	0.30%
2018/06/13	0	0.00	10	17.70	17.80	-10	6,981	-0.14%
2018/06/11	11	16.29	2	16.28	16.30	9	6,728	0.13%
2018/06/04	0	0.00	10	16.00	15.90	-10	6,479	-0.15%
2018/05/23	1	15.20	0	0.00	15.20	1	6,070	0.02%
2018/05/22	1	15.80	0	0.00	15.50	1	6,055	0.02%
2018/05/21	1	15.80	0	0.00	15.80	1	6,028	0.02%
2018/05/15	0	0.00	1	16.70	16.50	-1	5,978	-0.02%
2018/05/10	7	15.79	7	16.15	15.70	0	5,632	0.00%
2018/05/09	0	0.00	2	16.50	16.35	-2	5,533	-0.04%
2018/05/07	0	0.00	1	14.85	15.05	-1	5,313	-0.02%
2018/05/03	10	14.85	0	0.00	15.05	10	5,224	0.19%
2018/05/02	7	15.33	6	15.48	15.05	1	5,146	0.02%
2018/04/30	1	17.35	1	16.60	16.65	0	5,063	0.00%
2018/04/26	6	17.16	0	0.00	16.25	6	4,934	0.12%
2018/04/23	10	17.10	3	17.30	17.10	7	4,673	0.15%
2018/04/13	4	16.80	10	17.00	16.00	-6	4,468	-0.13%
2018/04/12	0	0.00	5	17.40	17.20	-5	4,368	-0.11%
2018/04/11	5	18.00	27	17.60	17.95	-22	4,538	-0.48%
2018/04/10	10	19.02	6	18.75	17.55	4	4,377	0.09%
2018/04/09	4	18.06	4	18.15	18.30	0	3,337	0.00%
2018/04/03	30	16.20	13	16.06	16.65	17	3,038	0.56%
2018/04/02	0	0.00	3	15.15	15.15	-3	2,419	-0.12%
2018/03/31	12	13.58	2	13.20	13.80	10	2,368	0.42%
2018/03/30	2	12.80	1	13.00	12.55	1	2,124	0.05%
2018/03/29	0	0.00	7	12.40	12.50	-7	2,110	-0.33%
2018/03/27	0	0.00	5	11.94	12.05	-5	1,944	-0.26%
2018/03/21	1	12.05	2	11.90	11.85	-1	1,908	-0.05%
2018/03/20	0	0.00	3	11.77	11.85	-3	1,886	-0.16%
2018/03/19	1	11.70	1	11.60	11.70	0	1,859	0.00%
2018/03/16	4	11.75	1	11.70	11.65	3	1,858	0.16%
2018/03/12	0	0.00	3	11.10	11.10	-3	1,927	-0.16%
2018/03/06	1	10.90	0	0.00	10.90	1	2,161	0.05%
2018/03/05	1	11.00	0	0.00	10.90	1	2,281	0.04%
2018/02/22	3	10.83	0	0.00	10.85	3	2,426	0.12%
2018/02/08	3	11.02	0	0.00	11.05	3	2,412	0.12%
2018/02/06	4	10.95	0	0.00	10.70	4	2,341	0.17%
2018/01/22	3	11.98	0	0.00	11.95	3	2,286	0.13%
2018/01/19	3	12.25	0	0.00	12.15	3	2,263	0.13%
2018/01/18	0	0.00	1	12.50	12.25	-1	2,252	-0.04%
2018/01/17	1	12.15	40	12.30	12.15	-39	2,195	-1.78%
2018/01/11	80	12.48	40	12.65	12.25	40	2,334	1.71%
2018/01/05	5	12.35	8	12.45	12.30	-3	2,172	-0.14%
2018/01/04	0	0.00	41	11.95	11.90	-41	1,939	-2.11%
2018/01/03	41	12.00	1	11.85	11.90	40	1,999	2.00%