亞力 (1514)-凱基-竹東券商分點個股進出

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
114.5
漲跌
▼4.5
漲幅
-3.78%
成交量
9,997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－凱基-竹東券商分點個股進出

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

凱基-竹東券商分點個股進出
凱基-竹東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
2024/05/16	4	116.50	10	115.75	114.50	-6	30,200	-0.02%
2024/05/15	6	120.42	9	121.00	119.00	-3	30,380	-0.01%
2024/05/14	3	120.83	16	124.38	120.50	-13	30,550	-0.04%
2024/05/13	4	123.13	9	124.50	122.50	-5	30,492	-0.02%
2024/05/10	3	127.17	12	129.58	128.50	-9	30,664	-0.03%
2024/05/09	12	135.67	20	135.73	134.00	-8	30,651	-0.03%
2024/05/08	0	0.00	11	133.36	138.00	-11	30,662	-0.04%
2024/05/07	4	134.50	9	135.50	133.00	-5	30,393	-0.02%
2024/05/06	2	133.50	11	132.64	132.50	-9	30,342	-0.03%
2024/05/03	6	138.42	10	135.50	135.00	-4	30,190	-0.01%
2024/05/02	0	0.00	9	148.50	150.00	-9	29,825	-0.03%
2024/04/30	1	146.50	13	147.27	146.00	-12	30,041	-0.04%
2024/04/29	0	0.00	10	152.95	150.50	-10	30,525	-0.03%
2024/04/26	0	0.00	9	156.00	156.50	-9	30,824	-0.03%
2024/04/25	0	0.00	9	158.00	157.50	-9	31,015	-0.03%
2024/04/24	0	0.00	22	152.45	161.00	-22	31,133	-0.07%
2024/04/23	2.2	150.91	20	147.50	155.00	-17.8	31,268	-0.06%
2024/04/22	0	0.00	9	170.00	151.50	-9	31,429	-0.03%
2024/04/19	0	0.00	13	168.69	165.00	-13	32,066	-0.04%
2024/04/18	3	176.00	10	175.00	175.00	-7	32,299	-0.02%
2024/04/17	1	181.00	10	170.45	181.50	-9	32,508	-0.03%
2024/04/16	7	160.57	0	0.00	167.50	7	32,805	0.02%
2024/04/15	40	174.01	33	173.92	175.00	7	32,993	0.02%
2024/04/12	28	159.88	20	160.55	168.00	8	31,516	0.03%
2024/04/11	9	150.83	12.5	151.64	153.00	-3.5	30,044	-0.01%
2024/04/10	47	135.19	48.1	136.59	140.50	-1.1	28,650	0.00%
2024/04/09	10.1	124.67	11	125.59	128.00	-0.9	27,254	0.00%
2024/04/08	3	110.50	11	115.18	116.50	-8	27,036	-0.03%
2024/04/03	0	0.00	4	106.50	106.00	-4	27,170	-0.01%
2024/04/02	0.5	107.13	2	107.50	108.50	-1.5	28,124	-0.01%
2024/04/01	0	0.00	1	110.00	109.00	-1	28,091	0.00%
2024/03/29	0.4	110.00	1	110.00	110.00	-0.6	28,113	0.00%
2024/03/28	15	111.17	10	109.50	109.50	5	28,310	0.02%
2024/03/27	21	113.14	14	111.43	111.00	7	28,193	0.02%
2024/03/26	24	116.69	22	113.98	114.00	2	27,843	0.01%
2024/03/25	10	113.30	10	115.30	114.50	0	27,172	0.00%
2024/03/22	6	115.33	7	112.00	112.50	-1	27,058	0.00%
2024/03/21	20	114.08	8	114.44	113.50	12	27,000	0.04%
2024/03/20	1	108.00	0	0.00	109.00	1	27,112	0.00%
2024/03/19	14	111.57	21	111.36	111.50	-7	27,357	-0.03%
2024/03/18	36	108.58	37	110.32	111.50	-1	27,463	0.00%
2024/03/15	0	0.00	2	106.50	107.00	-2	27,651	-0.01%
2024/03/14	4	104.38	3	106.17	106.50	1	28,073	0.00%
2024/03/13	35	109.64	22	110.55	105.00	13	28,848	0.05%
2024/03/12	6	106.08	4	107.13	104.50	2	29,062	0.01%
2024/03/11	1	107.50	8	107.00	104.00	-7	29,793	-0.02%
2024/03/08	0	0.00	3	108.00	107.50	-3	30,555	-0.01%
2024/03/07	1	115.00	3	115.50	113.50	-2	30,655	-0.01%
2024/03/06	10	118.35	4	118.00	118.00	6	30,555	0.02%
2024/03/05	6.1	114.94	3	115.67	117.00	3.1	30,628	0.01%
2024/03/04	12	111.71	11	109.41	107.50	1	29,768	0.00%
2024/03/01	28	103.93	27.5	103.05	106.50	0.5	29,529	0.00%
2024/02/29	30	94.81	38	96.38	100.00	-8	29,253	-0.03%
2024/02/27	51	94.35	42	92.30	91.00	9	28,951	0.03%
2024/02/26	51	94.17	43	94.90	94.40	8	28,301	0.03%
2024/02/23	32	89.38	23	90.43	89.50	9	26,964	0.03%
2024/02/22	2	86.55	5	86.58	85.80	-3	26,010	-0.01%
2024/02/21	10	87.19	15	86.52	87.00	-5	25,586	-0.02%
2024/02/20	2	84.25	0.5	82.80	83.30	1.5	24,980	0.01%
2024/02/19	3	85.67	10	86.82	84.80	-7	24,808	-0.03%
2024/02/16	11.5	83.56	6	84.43	84.50	5.5	24,408	0.02%
2024/02/15	3	80.83	3	80.13	82.20	0	24,112	0.00%
2024/02/05	7	81.49	6	81.43	81.30	1	23,871	0.00%
2024/02/02	13	85.91	13	83.73	82.00	0	23,806	0.00%
2024/02/01	21	84.95	21.5	84.66	86.20	-0.5	23,591	0.00%
2024/01/31	11	84.36	15	85.25	84.00	-4	23,461	-0.02%
2024/01/30	8	85.30	5	84.90	85.00	3	23,319	0.01%
2024/01/29	2	83.90	8	84.43	85.10	-6	23,182	-0.03%
2024/01/26	11	82.87	11	83.17	83.00	0	23,055	0.00%
2024/01/25	7	82.73	1	83.40	82.40	6	22,956	0.03%
2024/01/24	7	85.54	7	84.59	84.20	0	22,831	0.00%
2024/01/23	8	85.79	21	86.00	85.70	-13	22,617	-0.06%
2024/01/22	10.5	83.20	11	82.93	84.60	-0.5	22,100	0.00%
2024/01/19	13	81.65	5	80.60	80.00	8	21,788	0.04%
2024/01/18	5	82.30	12.4	82.06	82.40	-7.4	21,630	-0.03%
2024/01/17	5	81.30	5	82.00	81.80	0	21,613	0.00%
2024/01/16	16.2	81.75	20	81.82	82.00	-3.8	21,512	-0.02%
2024/01/15	61.2	83.42	57	83.69	82.60	4.2	21,351	0.02%
2024/01/12	20	81.77	22	82.00	81.00	-2	20,678	-0.01%
2024/01/11	13	80.92	1	80.50	80.50	12	20,368	0.06%
2024/01/10	18	80.61	22	81.05	81.70	-4	20,080	-0.02%
2024/01/09	4	81.45	2	82.00	81.10	2	19,698	0.01%
2024/01/08	1	79.70	4	80.08	80.30	-3	19,331	-0.02%
2024/01/04	6	80.25	8	80.76	79.80	-2	18,977	-0.01%
2024/01/03	14	78.76	10	78.90	79.50	4	18,645	0.02%
2024/01/02	20	77.39	15	76.75	77.70	5	18,388	0.03%
2023/12/29	16	77.63	10	76.10	75.10	6	18,132	0.03%
2023/12/28	22	82.40	25	81.90	80.60	-3	17,748	-0.02%
2023/12/27	2	78.30	2	79.05	77.70	0	17,095	0.00%
2023/12/26	0	0.00	1	79.00	78.00	-1	17,127	-0.01%
2023/12/25	4	80.95	3	82.20	78.90	1	17,030	0.01%
2023/12/22	2	80.60	1	81.80	79.90	1	16,737	0.01%
2023/12/21	1	80.80	2	81.55	80.20	-1	16,649	-0.01%
2023/12/19	11	81.67	20	81.21	82.00	-9	16,475	-0.05%
2023/12/18	2	85.40	2	87.15	83.90	0	16,238	0.00%
2023/12/15	13	90.06	18	89.54	87.20	-5	15,951	-0.03%
2023/12/14	10	90.12	16	88.86	89.00	-6	15,522	-0.04%
2023/12/13	12	90.06	17.1	88.81	88.00	-5.1	15,065	-0.03%
2023/12/12	23	90.38	17.6	90.89	88.60	5.4	14,634	0.04%
2023/12/11	42	88.07	23	87.02	88.50	19	13,864	0.14%
2023/12/08	29	88.78	30.2	89.00	87.60	-1.2	12,916	-0.01%
2023/12/07	40	84.52	43	84.83	85.00	-3	11,575	-0.03%
2023/12/06	37	80.18	25	79.42	78.70	12	10,420	0.12%
2023/12/05	17	73.64	22.2	73.67	77.50	-5.2	9,017	-0.06%
2023/12/04	8	71.08	2.1	70.69	70.50	5.9	7,984	0.07%
2023/12/01	6.5	67.42	7	68.07	67.40	-0.5	7,455	-0.01%
2023/11/30	22	66.72	36	67.17	68.00	-14	7,184	-0.19%
2023/11/29	6	63.33	0	0.00	62.90	6	6,550	0.09%
2023/11/28	12	64.26	10.4	64.00	64.50	1.6	6,398	0.02%
2023/11/27	11	62.65	5.1	63.37	64.10	5.9	5,882	0.10%
2023/11/24	10	58.90	28	59.68	60.60	-18	4,763	-0.38%
2023/11/21	0	0.00	1	55.60	55.40	-1	4,066	-0.02%
2023/11/17	1	55.80	2	56.40	55.80	-1	4,099	-0.02%
2023/11/16	1	56.00	1	56.60	56.70	0	4,096	0.00%
2023/11/13	2	55.60	0	0.00	55.60	2	4,080	0.05%
2023/11/09	0	0.00	9	55.38	55.10	-9	4,022	-0.22%
2023/11/08	5	53.62	0	0.00	53.40	5	3,898	0.13%
2023/11/07	0	0.00	5	54.70	54.50	-5	3,883	-0.13%
2023/11/06	0	0.00	1	53.40	53.30	-1	3,902	-0.03%
2023/10/27	1	52.60	0	0.00	53.00	1	4,188	0.02%
2023/10/26	0	0.00	3	53.23	53.00	-3	4,263	-0.07%
2023/10/25	4	54.25	6	54.15	53.70	-2	4,268	-0.05%
2023/10/24	5	51.20	0	0.00	52.90	5	4,206	0.12%
2023/10/23	1	51.20	1	49.15	50.70	0	4,260	0.00%
2023/10/20	0	0.00	1	48.10	48.40	-1	4,385	-0.02%
2023/10/18	2	49.75	0	0.00	49.80	2	4,883	0.04%
2023/10/17	1	51.60	0	0.00	50.70	1	5,207	0.02%
2023/10/16	1	53.10	0	0.00	52.70	1	5,489	0.02%
2023/10/13	0	54.50	0	0.00	54.40	0	6,309	0.00%
2023/10/12	1	54.70	1	55.00	54.80	0	7,056	0.00%
2023/10/11	2	56.15	0	0.00	55.70	2	7,266	0.03%
2023/10/06	4	56.80	0	0.00	56.80	4	7,319	0.05%
2023/10/05	11	57.18	1	58.00	57.40	10	7,481	0.13%
2023/10/04	11	56.51	17	56.98	57.10	-6	7,459	-0.08%
2023/10/03	4	56.73	3	56.20	55.70	1	7,425	0.01%
2023/10/02	0	0.00	1	52.90	54.40	-1	7,264	-0.01%
2023/09/28	1	51.70	1.1	52.78	51.80	-0.1	7,254	0.00%
2023/09/27	1	52.00	1	52.70	52.30	0	7,335	0.00%
2023/09/25	1	52.00	0	0.00	52.10	1	7,876	0.01%
2023/09/22	0	0.00	2	51.15	52.00	-2	8,144	-0.02%
2023/09/21	1	50.50	1	51.20	50.50	0	8,210	0.00%
2023/09/20	1	52.30	1	52.80	52.60	0	8,238	0.00%
2023/09/19	6	52.78	7	52.94	53.80	-1	8,529	-0.01%
2023/09/18	1	49.40	0	0.00	49.90	1	8,578	0.01%
2023/09/15	1	49.05	2	49.45	50.00	-1	8,822	-0.01%
2023/09/14	0	48.70	0	0.00	48.70	0	9,046	0.00%
2023/09/13	1	47.45	1	48.00	47.85	0	9,238	0.00%
2023/09/12	0	0.00	1	48.20	47.65	-1	9,800	-0.01%
2023/09/11	1	47.65	0	0.00	47.50	1	10,085	0.01%
2023/09/08	1	49.10	1	49.40	48.50	0	10,132	0.00%
2023/09/07	5	48.55	0	0.00	48.50	5	10,188	0.05%
2023/09/05	3	49.48	3	49.67	49.50	0	10,424	0.00%
2023/09/04	1	48.20	7	48.74	49.10	-6	10,602	-0.06%
2023/09/01	1	50.30	0	0.00	49.20	1	10,774	0.01%
2023/08/31	0	50.50	0	0.00	50.60	0	11,101	0.00%
2023/08/30	0	50.80	0	0.00	50.80	0	12,089	0.00%
2023/08/29	2	50.90	0	0.00	50.80	2	12,465	0.02%
2023/08/28	1	51.30	1	52.40	51.30	0	12,620	0.00%
2023/08/24	1	54.90	1	55.40	54.50	0	12,829	0.00%
2023/08/22	2	56.55	0	0.00	55.70	2	12,998	0.02%
2023/08/21	1	56.20	1	56.80	56.60	0	13,131	0.00%
2023/08/16	1	54.30	2	55.20	55.80	-1	14,146	-0.01%
2023/08/15	5	55.80	1	55.50	55.90	4	14,402	0.03%
2023/08/14	1	55.00	1	55.80	54.20	0	14,729	0.00%
2023/08/11	2.1	56.09	2	56.95	55.70	0.1	14,735	0.00%
2023/08/10	4	55.85	10	56.63	55.30	-6	14,734	-0.04%
2023/08/09	2	57.65	1	58.00	58.00	1	14,792	0.01%
2023/08/07	2	60.35	1	60.70	61.20	1	15,089	0.01%
2023/08/04	1	60.00	1	60.60	61.30	0	15,222	0.00%
2023/08/02	5	59.90	0	0.00	60.20	5	15,459	0.03%
2023/07/31	5	62.40	10	64.60	62.10	-5	15,829	-0.03%
2023/07/28	1	62.50	4	61.95	62.90	-3	15,998	-0.02%
2023/07/27	1	63.10	19	63.36	63.40	-18	16,521	-0.11%
2023/07/26	1.1	62.73	0	0.00	62.80	1.1	16,998	0.01%
2023/07/25	2	64.15	7	63.79	64.50	-5	16,960	-0.03%
2023/07/24	11	64.19	0	0.00	63.00	11	16,856	0.07%
2023/07/21	9	64.37	4	64.20	64.60	5	16,744	0.03%
2023/07/20	18	62.19	3	60.93	63.40	15	16,498	0.09%
2023/07/19	5	58.78	0	0.00	58.50	5	16,296	0.03%
2023/07/18	12	69.96	2	67.40	62.40	10	16,134	0.06%
2023/07/17	6	67.47	13	66.32	68.90	-7	15,418	-0.05%
2023/07/14	6	61.75	11	62.32	62.70	-5	14,862	-0.03%
2023/07/13	8	60.46	9	60.76	60.40	-1	14,872	-0.01%
2023/07/12	6	61.48	6	61.87	61.20	0	15,249	0.00%
2023/07/11	3	62.30	1	62.80	61.60	2	15,771	0.01%
2023/07/10	22	62.54	25	62.20	62.40	-3	16,466	-0.02%
2023/07/07	13	60.85	12	60.32	60.70	1	16,973	0.01%
2023/07/06	3	61.00	3	61.40	60.80	0	17,213	0.00%
2023/07/05	5	61.96	0	0.00	61.40	5	17,324	0.03%
2023/07/04	3	62.20	3	62.87	62.50	0	17,348	0.00%
2023/07/03	3	62.63	3	63.27	63.20	0	17,082	0.00%
2023/06/30	0	0.00	14	62.48	62.40	-14	16,784	-0.08%
2023/06/29	0	0.00	3	59.87	60.80	-3	16,520	-0.02%
2023/06/28	1	58.70	1	59.30	58.50	0	16,407	0.00%
2023/06/27	10	59.80	1	62.50	58.60	9	16,354	0.06%
2023/06/26	2	61.40	10	61.50	61.10	-8	16,020	-0.05%
2023/06/21	4	60.65	10	60.95	61.40	-6	15,779	-0.04%
2023/06/20	1	59.40	3	60.30	61.10	-2	15,535	-0.01%
2023/06/19	14	59.06	3	60.03	59.50	11	15,352	0.07%
2023/06/16	12	60.21	15	59.73	60.20	-3	15,297	-0.02%
2023/06/15	1	59.00	6	56.20	58.20	-5	14,851	-0.03%
2023/06/14	1	55.30	0	0.00	55.00	1	14,607	0.01%
2023/06/13	0	0.00	1	55.90	55.70	-1	14,664	-0.01%
2023/06/12	7	55.39	7	56.24	55.60	0	14,697	0.00%
2023/06/09	1	56.40	1	57.00	57.10	0	14,631	0.00%
2023/06/06	3	57.77	4	57.60	57.30	-1	14,442	-0.01%
2023/06/05	15	61.07	3	61.93	59.70	12	14,455	0.08%
2023/05/31	0	0.00	1	52.10	52.50	-1	13,456	-0.01%
2023/05/30	1	50.90	1	51.90	51.10	0	13,338	0.00%
2023/05/29	1	51.60	0	0.00	51.60	1	13,364	0.01%
2023/05/26	2	50.75	2	50.60	50.30	0	13,454	0.00%
2023/05/25	1	51.70	3	52.30	51.20	-2	13,852	-0.01%
2023/05/24	4	51.68	4	51.85	52.10	0	14,384	0.00%
2023/05/23	6	53.17	4	52.88	52.40	2	14,468	0.01%
2023/05/22	6	51.70	8	51.89	53.10	-2	14,228	-0.01%
2023/05/19	7	50.87	6	51.28	49.85	1	13,688	0.01%
2023/05/18	4	49.83	4	50.06	50.80	0	13,451	0.00%
2023/05/16	0	0.00	1	48.00	47.75	-1	13,247	-0.01%
2023/05/15	1	47.35	0	0.00	46.85	1	13,196	0.01%
2023/05/12	3	50.30	3	50.90	48.35	0	13,092	0.00%
2023/05/11	3	50.30	3	50.90	47.80	0	12,933	0.00%
2023/05/10	0	0.00	1	50.30	50.30	-1	12,704	-0.01%
2023/05/09	4	50.53	13	50.99	49.65	-9	12,547	-0.07%
2023/05/08	4	49.88	6	50.68	51.40	-2	12,278	-0.02%
2023/05/05	1	48.85	1	49.40	49.30	0	11,874	0.00%
2023/05/04	15	48.77	5	48.77	48.95	10	11,836	0.08%
2023/05/03	13	51.25	0.2	50.80	48.60	12.9	11,657	0.11%
2023/05/02	18	50.19	28	51.15	53.40	-10	11,211	-0.09%
2023/04/26	1.2	46.91	1	47.30	47.80	0.2	10,769	0.00%
2023/04/21	1	49.45	7	48.83	48.10	-6	10,559	-0.06%
2023/04/20	3	50.00	4	50.65	50.00	-1	10,505	-0.01%
2023/04/19	1	52.80	1	51.20	51.10	0	10,450	0.00%
2023/04/18	11	51.04	5	50.80	50.50	6	10,268	0.06%
2023/04/17	10	54.22	10	52.40	51.50	0	10,079	0.00%
2023/04/14	4	50.75	4	50.73	50.70	0	9,822	0.00%
2023/04/13	8	50.01	7	49.18	50.80	1	9,202	0.01%
2023/04/12	0	0.00	2.2	44.16	46.20	-2.2	8,361	-0.03%
2023/04/11	5	41.88	6	40.95	42.00	-1	7,681	-0.01%
2023/04/10	8	40.44	0	0.00	40.20	8	7,238	0.11%
2023/03/27	0.1	39.40	0	0.00	39.05	0.1	6,861	0.00%
2023/03/20	0.1	38.30	0	0.00	39.80	0.1	6,618	0.00%
2023/03/17	10	37.48	5	38.10	37.95	5	6,520	0.08%
2023/03/09	0	0.00	1	42.10	41.50	-1	6,548	-0.02%
2023/03/08	7	41.85	4	42.23	42.40	3	6,366	0.05%
2023/03/07	13	41.07	13	41.17	41.30	0	5,982	0.00%
2023/03/06	2	39.20	0	0.00	39.95	2	5,738	0.03%
2023/03/02	0	0.00	2.1	37.27	37.70	-2.1	5,603	-0.04%
2023/02/24	3	38.70	0	0.00	38.40	3	5,561	0.05%
2023/02/23	7	40.94	9	41.27	40.15	-2	5,385	-0.04%
2023/02/22	3	38.60	266	40.37	40.55	-263	4,864	-5.41%	大賣/鉅額交易
2023/02/21	0	0.00	24	36.33	37.10	-24	4,204	-0.57%
2023/02/20	22	35.52	7	35.29	35.50	15	3,994	0.38%
2023/02/17	2	34.60	2	34.50	34.65	0	3,871	0.00%
2023/02/16	9	34.28	0	0.00	33.80	9	3,780	0.24%
2023/02/14	0	33.60	0	0.00	33.70	0	3,597	0.00%
2023/02/08	0	32.75	0	0.00	32.55	0	3,584	0.00%
2023/02/01	0	0.00	11	33.40	33.65	-11	3,441	-0.32%
2023/01/16	0	0.00	12	32.30	32.25	-12	3,051	-0.39%
2023/01/10	0	0.00	1	32.40	31.75	-1	2,884	-0.03%
2023/01/09	0	0.00	9	31.91	32.00	-9	2,783	-0.32%
2023/01/04	0	0.00	3	31.97	31.30	-3	2,680	-0.11%
2022/12/29	2	29.30	0	0.00	29.45	2	2,312	0.09%
2022/12/19	0	0.00	1	29.75	29.70	-1	2,373	-0.04%
2022/12/13	1	30.50	0	0.00	30.15	1	2,438	0.04%
2022/12/09	0	0.00	2	30.20	30.30	-2	2,561	-0.08%
2022/12/08	0	0.00	1	30.40	30.40	-1	2,564	-0.04%
2022/12/07	3	30.00	0	0.00	30.00	3	2,584	0.12%
2022/12/06	1	32.00	0	0.00	30.85	1	2,537	0.04%
2022/12/05	1	30.80	3	31.55	30.75	-2	2,373	-0.08%
2022/12/02	0	0.00	3	30.50	31.35	-3	2,331	-0.13%
2022/11/30	0	0.00	3	29.18	29.20	-3	2,159	-0.14%
2022/11/28	0	0.00	2	28.70	28.75	-2	2,170	-0.09%
2022/11/25	1	28.85	1	29.15	29.00	0	2,196	0.00%
2022/11/22	10	28.08	0	0.00	27.85	10	2,200	0.45%
2022/11/09	0	0.00	9.2	26.73	26.90	-9.2	2,550	-0.36%
2022/11/08	1	26.85	1	26.60	26.60	0	2,548	0.00%
2022/11/03	0	0.00	1	25.30	25.50	-1	2,601	-0.04%
2022/10/27	82	25.05	79	25.05	25.15	3	3,026	0.10%
2022/10/26	46	24.80	45	24.81	24.90	1	3,143	0.03%
2022/10/24	84	25.55	84	25.55	25.45	0	3,395	0.00%
2022/10/21	0	0.00	1.3	25.18	25.00	-1.3	3,524	-0.04%
2022/10/20	13	25.60	6	25.60	25.50	7	3,570	0.20%
2022/10/14	60	26.60	20	26.60	26.50	40	4,329	0.92%
2022/10/05	1	28.30	0	0.00	28.20	1	5,590	0.02%
2022/09/29	46	28.15	46	28.15	28.10	0	5,904	0.00%
2022/09/26	33	28.90	47	28.90	28.45	-14	5,936	-0.24%
2022/09/19	1	31.15	2	31.40	30.75	-1	6,250	-0.02%
2022/09/08	2	30.95	0	0.00	31.20	2	6,134	0.03%
2022/09/07	2	30.40	0	0.00	30.40	2	6,134	0.03%
2022/09/01	0	0.00	3	33.10	32.85	-3	6,266	-0.05%
2022/08/29	0	33.75	0	0.00	33.40	0	6,701	0.00%
2022/08/25	8	35.65	0	0.00	36.15	8	6,928	0.12%
2022/08/19	0	0.00	3	34.30	34.35	-3	6,700	-0.04%
2022/08/18	16	34.20	0	0.00	34.00	16	6,674	0.24%
2022/08/11	0	0.00	1	32.10	32.00	-1	6,518	-0.02%
2022/08/10	0	0.00	5	31.70	32.10	-5	6,506	-0.08%
2022/08/09	3	31.70	0	0.00	31.55	3	6,444	0.05%
2022/08/03	1	33.55	1	33.85	33.60	0	6,082	0.00%
2022/08/02	3	34.17	0	0.00	34.20	3	6,036	0.05%
2022/07/29	3	33.80	5	33.50	34.20	-2	5,832	-0.03%
2022/07/26	5	32.10	0	0.00	32.20	5	5,506	0.09%
2022/07/20	8	37.72	0	0.00	38.00	8	4,971	0.16%
2022/07/19	3	36.45	11.7	36.79	37.80	-8.7	4,813	-0.18%
2022/07/18	0	0.00	118	36.60	36.60	-118	4,423	-2.67%	大賣/鉅額交易
2022/07/13	5	32.25	5	32.30	32.20	0	4,034	0.00%
2022/07/08	0	0.00	1	29.90	30.35	-1	3,822	-0.03%
2022/07/07	12	29.65	11	29.45	29.75	1	3,746	0.03%
2022/06/30	0	0.00	3	30.33	29.90	-3	3,663	-0.08%
2022/06/29	0	0.00	1	30.30	30.15	-1	3,612	-0.03%
2022/06/28	0	0.00	5	29.35	29.35	-5	3,558	-0.14%
2022/06/27	0	0.00	5	28.50	28.80	-5	3,495	-0.14%
2022/06/24	0	0.00	1	28.20	28.65	-1	3,503	-0.03%
2022/06/23	1	26.80	0	0.00	27.45	1	3,504	0.03%
2022/06/15	1	28.00	0	0.00	27.50	1	4,297	0.02%
2022/06/14	5	26.90	0	0.00	27.70	5	4,365	0.11%
2022/06/13	5	27.70	0	0.00	27.30	5	4,590	0.11%
2022/06/10	1	29.00	1	28.35	28.30	0	4,754	0.00%
2022/06/07	0	0.00	1.4	31.37	31.95	-1.4	4,542	-0.03%
2022/06/06	0	0.00	7	30.31	30.20	-7	4,348	-0.16%
2022/06/02	2	30.00	5	29.50	29.10	-3	4,153	-0.07%
2022/06/01	0	0.00	6	29.43	29.60	-6	4,009	-0.15%
2022/05/31	0	0.00	3	29.15	29.05	-3	3,956	-0.08%
2022/05/27	0	0.00	0.1	28.50	28.65	-0.1	3,932	0.00%
2022/05/26	0	0.00	6	28.60	28.65	-6	3,905	-0.15%
2022/05/25	0	0.00	1	28.30	28.30	-1	3,877	-0.03%
2022/05/23	0	0.00	7	27.64	27.80	-7	3,838	-0.18%
2022/05/18	0	0.00	1	27.20	27.25	-1	3,792	-0.03%
2022/05/16	1	26.00	0	0.00	26.25	1	3,754	0.03%
2022/05/06	2	26.35	0	0.00	26.40	2	3,641	0.05%
2022/04/29	0	0.00	1	27.25	27.20	-1	3,581	-0.03%
2022/04/28	1	27.50	0	0.00	27.30	1	3,571	0.03%
2022/04/26	1	28.15	0	0.00	28.00	1	3,510	0.03%
2022/04/25	2	28.30	2	28.05	28.20	0	3,321	0.00%
2022/04/21	1	28.40	0	0.00	28.35	1	3,199	0.03%
2022/04/20	1	28.30	5	28.35	28.05	-4	3,142	-0.13%
2022/04/19	0	0.00	2	27.58	28.30	-2	3,121	-0.06%
2022/04/18	1	27.85	0	0.00	27.80	1	3,091	0.03%
2022/04/15	5	28.72	2	28.30	28.50	3	3,061	0.10%
2022/04/14	1	28.45	0	0.00	28.60	1	2,929	0.03%
2022/04/12	1	27.50	0	0.00	27.65	1	2,847	0.04%
2022/04/11	0	0.00	2	27.98	27.80	-2	2,821	-0.07%
2022/04/08	0	0.00	5	27.85	27.85	-5	2,793	-0.18%
2022/04/07	6	27.13	1	27.30	26.70	5	2,761	0.18%
2022/04/01	0	0.00	5	27.60	27.80	-5	2,697	-0.19%
2022/03/31	6	28.10	5	29.00	27.80	1	2,678	0.04%
2022/03/30	10	28.18	0	0.00	28.10	10	2,580	0.39%
2022/03/29	0	0.00	2	28.85	28.55	-2	2,525	-0.08%
2022/03/28	1	28.45	5	28.55	28.90	-4	2,476	-0.16%
2022/03/25	1	28.55	1	28.70	28.95	0	2,418	0.00%
2022/03/24	29	29.51	19	29.37	29.10	10	2,314	0.43%
2022/03/23	1	27.40	0	0.00	27.55	1	1,846	0.05%
2022/03/22	0	0.00	1	27.40	27.60	-1	1,805	-0.06%
2022/03/21	2	27.35	7	27.31	27.60	-5	1,735	-0.29%
2022/03/17	6	27.30	0	0.00	26.85	6	1,545	0.39%
2022/03/16	6	27.38	7	28.24	27.50	-1	1,442	-0.07%
2022/03/15	6	27.54	0	0.00	27.30	6	1,192	0.50%
2022/03/14	9	26.30	35	27.30	27.75	-26	995	-2.61%
2022/03/03	2	24.90	2	25.10	24.50	0	618	0.00%
2022/02/23	3	23.85	0	0.00	24.25	3	545	0.55%
2022/02/22	0	23.88	0	0.00	23.80	0	546	0.00%
2022/02/18	0	23.75	0	0.00	23.75	0	546	0.00%
2022/01/10	2	24.80	0	0.00	24.70	2	530	0.38%
2022/01/05	0	0.00	8	25.66	25.50	-8	523	-1.53%
2021/12/30	0	0.00	6.3	25.95	26.00	-6.3	501	-1.25%
2021/12/29	0	0.00	2	25.85	26.00	-2	499	-0.40%
2021/12/28	0	0.00	4	25.75	25.65	-4	490	-0.82%
2021/12/22	0	0.00	1	25.80	25.55	-1	484	-0.21%
2021/12/20	6	25.34	1	25.20	25.10	5	456	1.10%
2021/12/16	0	0.00	1	25.10	25.05	-1	423	-0.24%
2021/12/15	1	24.70	3	24.80	24.80	-2	417	-0.48%
2021/12/14	0	0.00	7	24.80	24.70	-7	417	-1.68%
2021/12/13	4	25.00	1	24.95	25.00	3	409	0.73%
2021/12/09	0	0.00	1	24.20	24.30	-1	378	-0.26%
2021/12/08	1	24.25	0	0.00	24.25	1	372	0.27%
2021/12/03	1	23.40	0	0.00	23.35	1	363	0.28%
2021/11/24	1	24.20	0	0.00	24.30	1	398	0.25%
2021/11/11	0	0.00	2	24.10	24.10	-2	451	-0.44%
2021/11/09	0	0.00	1.3	23.96	23.95	-1.3	469	-0.28%
2021/11/08	9	24.00	1	24.00	23.95	8	469	1.70%
2021/11/01	0.2	23.95	0	0.00	23.90	0.2	551	0.03%
2021/10/27	0	0.00	9	23.35	23.35	-9	581	-1.55%
2021/10/07	3	22.90	0	0.00	23.20	3	778	0.39%
2021/10/05	0	0.00	2	22.93	22.90	-2	836	-0.24%
2021/09/30	0	0.00	3	23.50	24.05	-3	836	-0.36%
2021/09/16	0	0.00	2	23.80	23.60	-2	891	-0.22%
2021/09/13	2	23.60	0	0.00	23.75	2	906	0.22%
2021/09/10	2	23.60	0	0.00	23.60	2	917	0.22%
2021/09/06	62	24.06	63	24.06	23.95	-1	956	-0.10%
2021/08/30	0.2	24.50	0	0.00	24.30	0.2	1,108	0.02%
2021/08/18	23	24.53	8	24.50	24.75	15	1,099	1.36%
2021/08/16	115	24.85	90	24.85	24.95	25	1,105	2.26%	大買/
2021/08/09	5	26.68	2.3	26.91	26.55	2.7	1,257	0.22%
2021/08/02	2	26.50	1	26.50	26.60	1	1,378	0.07%
2021/07/30	1	26.80	0	0.00	26.55	1	1,477	0.07%
2021/07/29	0	0.00	0.6	26.60	26.65	-0.6	1,502	-0.04%
2021/07/28	26	25.85	26	25.85	26.35	0	1,510	0.00%
2021/07/27	58	26.68	24	26.70	26.55	34	1,527	2.23%
2021/07/26	0	0.00	23	26.80	26.85	-23	1,540	-1.49%
2021/07/23	1	26.40	1	26.45	26.50	0	1,561	0.00%
2021/07/20	0	0.00	2	26.85	26.55	-2	1,601	-0.12%
2021/07/19	0	0.00	3	26.90	26.90	-3	1,598	-0.19%
2021/07/14	0.2	25.45	0	0.00	25.80	0.2	1,723	0.01%
2021/07/13	6.4	26.17	0	0.00	25.65	6.4	1,757	0.36%
2021/07/12	0.2	26.02	0	0.00	26.00	0.2	1,747	0.01%
2021/07/07	1	25.95	1	25.70	25.60	0	1,980	0.00%
2021/07/01	0	0.00	3	25.50	25.30	-3	2,178	-0.14%
2021/06/23	0	0.00	0.3	24.90	25.15	-0.3	2,224	-0.01%
2021/06/15	2	25.10	0	0.00	25.35	2	2,222	0.09%
2021/06/11	1	26.35	3	26.30	25.60	-2	2,206	-0.09%
2021/06/10	0	0.00	1	25.10	25.10	-1	2,075	-0.05%
2021/06/04	0	0.00	3	24.25	24.20	-3	2,066	-0.15%
2021/06/03	0	0.00	2	24.50	24.50	-2	2,065	-0.10%
2021/05/31	5	23.90	0	0.00	23.85	5	2,168	0.23%
2021/05/27	0	0.00	2	23.55	23.60	-2	2,169	-0.09%
2021/05/20	2	23.70	0	0.00	22.75	2	2,176	0.09%
2021/05/18	2	21.10	3	21.67	22.50	-1	2,067	-0.05%
2021/05/17	1	21.20	0	0.00	20.50	1	2,050	0.05%
2021/05/14	4	23.35	4	23.65	22.70	0	2,017	0.00%
2021/05/13	1	21.50	0	0.00	22.25	1	1,920	0.05%
2021/05/12	2	24.50	0	0.00	23.35	2	1,904	0.11%
2021/05/07	11	26.22	1	26.35	26.30	10	1,852	0.54%
2021/05/06	11	25.77	2	25.95	26.10	9	1,757	0.51%
2021/05/05	2	25.28	0	0.00	25.05	2	1,725	0.12%
2021/04/22	0	0.00	5	27.20	26.60	-5	1,649	-0.30%
2021/04/20	1	28.00	0	0.00	27.65	1	1,591	0.06%
2021/04/15	2	27.83	0	0.00	27.50	2	1,565	0.13%
2021/04/14	2	25.30	2	25.70	25.70	0	1,402	0.00%
2021/04/13	2	26.80	0	0.00	26.15	2	1,402	0.14%
2021/04/12	8	27.13	2	27.85	27.10	6	1,367	0.44%
2021/03/31	0	0.00	5	26.00	25.85	-5	1,148	-0.44%
2021/03/26	0	0.00	1	25.65	25.80	-1	1,141	-0.09%
2021/03/18	0	0.00	1	25.35	25.40	-1	1,175	-0.09%
2021/03/11	0	0.00	3	25.00	24.95	-3	1,322	-0.23%
2021/03/04	15	25.27	5	25.15	25.45	10	1,407	0.71%
2021/03/03	0	0.00	1	24.70	24.75	-1	1,354	-0.07%
2021/03/02	8	24.40	16	24.21	24.20	-8	1,349	-0.59%
2021/02/26	0	0.00	2	24.40	24.40	-2	1,384	-0.14%
2021/02/18	0	0.00	5	24.66	24.70	-5	1,410	-0.35%
2021/01/26	0	0.00	1	24.20	24.15	-1	1,692	-0.06%
2021/01/21	1	24.00	0	0.00	24.10	1	1,798	0.06%
2021/01/19	1	25.40	0	0.00	25.40	1	1,896	0.05%
2021/01/15	5	26.00	0	0.00	25.50	5	1,904	0.26%
2021/01/14	1	26.00	0	0.00	26.00	1	1,903	0.05%
2021/01/13	1	26.50	5	26.40	26.40	-4	1,909	-0.21%
2021/01/06	2	25.30	0	0.00	25.00	2	2,157	0.09%
2020/12/30	1	25.90	0	0.00	25.95	1	2,266	0.04%
2020/12/29	1	25.90	0	0.00	25.95	1	2,295	0.04%
2020/12/24	0	0.00	2	26.50	26.30	-2	2,316	-0.09%
2020/12/23	1	25.50	1	26.10	26.10	0	2,334	0.00%
2020/12/15	2	26.05	0	0.00	26.05	2	2,444	0.08%
2020/12/09	5	27.55	5	28.60	27.90	0	2,498	0.00%
2020/12/08	3	27.50	0	0.00	27.90	3	2,579	0.12%
2020/12/07	5	27.20	3	27.20	27.20	2	2,628	0.08%
2020/12/02	0	0.00	1	27.75	27.30	-1	2,844	-0.04%
2020/11/27	1	27.50	0	0.00	27.50	1	2,938	0.03%
2020/11/20	1	26.90	0	0.00	26.95	1	3,378	0.03%
2020/11/16	0	0.00	10	26.85	26.60	-10	3,740	-0.27%
2020/11/12	6	27.13	0	0.00	26.90	6	3,939	0.15%
2020/11/11	5	27.80	0	0.00	27.60	5	4,057	0.12%
2020/11/05	0	0.00	21	28.95	28.40	-21	4,168	-0.50%
2020/11/02	5	27.70	0	0.00	27.65	5	4,271	0.12%
2020/10/28	7	28.96	5	29.15	28.40	2	4,211	0.05%
2020/10/27	0	0.00	3	27.93	28.00	-3	4,104	-0.07%
2020/10/23	0	0.00	1	28.00	27.90	-1	4,172	-0.02%
2020/10/21	5	28.00	0	0.00	27.80	5	4,242	0.12%
2020/10/20	0	0.00	1	27.70	27.70	-1	4,385	-0.02%
2020/10/16	1	28.80	0	0.00	28.20	1	4,825	0.02%
2020/10/15	1	29.30	10	30.00	29.30	-9	4,794	-0.19%
2020/10/07	3	27.00	0.3	27.15	27.15	2.8	4,596	0.06%
2020/10/05	2	25.80	0	0.00	26.30	2	4,604	0.04%
2020/09/28	0	0.00	6	25.94	26.10	-6	4,762	-0.13%
2020/09/15	1	27.70	0	0.00	27.60	1	4,784	0.02%
2020/09/14	5	27.45	0	0.00	27.40	5	4,774	0.10%
2020/09/11	0	0.00	6	29.39	28.20	-6	4,714	-0.13%
2020/09/10	5	28.55	0	0.00	28.75	5	4,593	0.11%
2020/09/08	3	29.62	0	0.00	29.35	3	4,488	0.07%
2020/09/07	1	30.15	7	30.39	30.15	-6	4,454	-0.13%
2020/09/04	2	29.70	0	0.00	29.60	2	4,349	0.05%
2020/09/03	5	29.70	0	0.00	29.65	5	4,311	0.12%
2020/09/01	3	30.23	0	0.00	30.00	3	4,439	0.07%
2020/08/28	2	29.35	0	0.00	30.30	2	4,411	0.05%
2020/08/27	0	0.00	1	30.05	28.85	-1	4,311	-0.02%
2020/08/26	15	30.14	67	30.00	30.50	-52	4,177	-1.24%
2020/08/25	7	29.81	3	29.62	29.35	4	4,073	0.10%
2020/08/21	3	28.25	6	28.45	28.50	-3	4,004	-0.07%
2020/08/20	10	26.75	5	27.20	27.80	5	3,938	0.13%
2020/08/18	1	28.20	1	27.40	28.30	0	3,879	0.00%
2020/08/17	0	0.00	1	27.10	27.25	-1	3,747	-0.03%
2020/08/14	1	26.10	0	0.00	26.20	1	3,585	0.03%
2020/08/12	60	26.44	0	0.00	26.65	60	3,510	1.71%
2020/08/10	0	0.00	5	26.70	25.80	-5	3,430	-0.15%
2020/08/07	0	0.00	1	25.65	25.25	-1	3,292	-0.03%
2020/08/06	0	0.00	8	25.20	25.20	-8	3,295	-0.24%
2020/08/05	25	25.17	0	0.00	25.15	25	3,275	0.76%
2020/07/31	3	24.80	0	0.00	24.80	3	3,272	0.09%
2020/07/28	5	24.20	0	0.00	23.80	5	3,284	0.15%
2020/07/27	10	24.50	0	0.00	24.30	10	3,272	0.31%
2020/07/23	3	25.63	2	25.85	26.20	1	3,079	0.03%
2020/07/22	1	25.30	10	24.60	24.70	-9	2,912	-0.31%
2020/07/21	0	0.00	5	24.10	23.90	-5	2,614	-0.19%
2020/07/17	3	23.77	2	23.55	23.55	1	2,601	0.04%
2020/07/14	0	0.00	7	23.10	23.20	-7	2,477	-0.28%
2020/07/13	0	0.00	2	23.45	23.35	-2	2,475	-0.08%
2020/07/09	2	24.35	0	0.00	24.30	2	2,435	0.08%
2020/06/22	0	0.00	2	22.80	22.90	-2	2,229	-0.09%
2020/06/19	0	0.00	2	22.70	22.80	-2	2,221	-0.09%
2020/06/16	4	22.29	0	0.00	22.25	4	2,220	0.18%
2020/06/15	2	22.00	2	22.00	22.05	0	2,247	0.00%
2020/06/09	2	22.80	14	23.16	23.25	-12	2,215	-0.54%
2020/06/08	4	23.45	6	24.30	23.40	-2	2,204	-0.09%
2020/06/04	1	21.95	0	0.00	21.85	1	1,983	0.05%
2020/06/02	5	21.65	0	0.00	21.30	5	1,984	0.25%
2020/05/28	0	0.00	1	21.60	20.95	-1	1,969	-0.05%
2020/05/27	10	20.75	0	0.00	20.70	10	1,917	0.52%
2020/05/26	0	0.00	5	21.30	20.80	-5	1,930	-0.26%
2020/05/22	0	0.00	20	20.50	20.60	-20	1,818	-1.10%
2020/05/05	0	0.00	1	19.65	20.05	-1	1,956	-0.05%
2020/05/04	0	0.00	1	19.10	19.10	-1	2,125	-0.05%
2020/04/29	1	19.05	1	19.10	19.20	0	2,252	0.00%
2020/04/28	4	18.80	0	0.00	18.90	4	2,305	0.17%
2020/04/24	1	18.30	0	0.00	18.40	1	2,479	0.04%
2020/04/23	1	18.40	0	0.00	18.35	1	2,525	0.04%
2020/04/21	21	18.45	4	18.30	18.25	17	2,619	0.65%
2020/04/17	3	19.20	0	0.00	18.90	3	2,819	0.11%
2020/04/09	0	0.00	10	17.58	17.65	-10	2,819	-0.35%
2020/03/23	10	14.19	0	0.00	14.10	10	2,789	0.36%
2020/03/12	5	17.85	0	0.00	17.60	5	2,620	0.19%
2020/03/02	0	0.00	196	18.60	19.40	-196	2,477	-7.91%	大賣/鉅額交易
2020/02/25	1	19.80	0	0.00	20.20	1	2,390	0.04%
2020/02/19	0	0.00	1	19.95	20.25	-1	2,357	-0.04%
2020/02/17	1	20.35	0	0.00	20.35	1	2,308	0.04%
2020/02/13	0	0.00	2	20.50	20.20	-2	2,307	-0.09%
2020/02/10	2	20.30	0	0.00	20.35	2	2,267	0.09%
2020/02/07	5	20.50	0	0.00	20.30	5	2,237	0.22%
2020/02/05	6	21.55	0	0.00	21.00	6	2,089	0.29%
2020/01/30	0	0.00	5	20.70	20.90	-5	1,642	-0.30%
2020/01/20	0	0.00	1	21.30	21.15	-1	1,542	-0.06%
2020/01/17	1	19.65	0	0.00	20.10	1	1,450	0.07%
2020/01/16	2	20.05	0	0.00	19.65	2	1,403	0.14%
2020/01/15	2	19.68	4	19.73	19.90	-2	1,355	-0.15%
2020/01/14	1	19.05	11	19.51	19.45	-10	1,300	-0.77%
2020/01/13	0	0.00	4	18.94	19.00	-4	1,223	-0.33%
2020/01/07	1	18.00	0	0.00	18.20	1	1,067	0.09%
2020/01/06	0	0.00	2	18.03	18.10	-2	1,041	-0.19%
2020/01/03	0	0.00	3	18.00	18.00	-3	1,049	-0.29%
2020/01/02	0	0.00	1.6	17.96	18.00	-1.6	1,033	-0.15%
2019/12/31	0	0.00	45	17.85	17.90	-45	1,022	-4.40%
2019/12/24	8	17.85	33	17.77	17.85	-25	987	-2.53%
2019/12/20	3	17.30	0	0.00	17.30	3	955	0.31%
2019/12/12	2	17.15	0	0.00	17.25	2	1,212	0.16%
2019/11/26	20	17.50	0	0.00	17.50	20	1,195	1.67%
2019/11/13	0	0.00	11	17.55	17.55	-11	1,284	-0.86%
2019/11/11	0	0.00	10	17.50	17.45	-10	1,274	-0.78%
2019/11/04	0	0.00	0.2	16.95	17.00	-0.2	1,264	-0.01%
2019/10/24	1	16.80	0	0.00	16.80	1	1,307	0.08%
2019/10/15	5	16.73	0	0.00	16.70	5	1,383	0.36%
2019/10/07	1	17.00	0	0.00	17.05	1	1,404	0.07%
2019/09/27	10	17.05	0	0.00	16.90	10	1,446	0.69%
2019/09/24	2	17.50	0	0.00	17.50	2	1,408	0.14%
2019/09/19	2	17.58	0	0.00	17.45	2	1,383	0.14%
2019/09/18	1	18.05	0	0.00	17.90	1	1,341	0.07%
2019/09/17	22	17.87	11	17.72	18.15	11	1,283	0.86%
2019/09/11	20	16.45	0	0.00	16.45	20	1,177	1.70%
2019/09/02	0	0.00	6	16.30	16.70	-6	1,218	-0.49%
2019/08/28	10	16.15	0	0.00	15.80	10	1,235	0.81%
2019/08/20	30	17.20	0	0.00	17.25	30	1,154	2.60%
2019/08/12	0	0.00	30	17.28	17.35	-30	1,257	-2.39%
2019/08/07	0	0.00	16	17.45	17.45	-16	1,347	-1.19%
2019/08/02	0	0.00	1	17.90	17.75	-1	1,341	-0.07%
2019/08/01	20	18.00	1	18.00	18.10	19	1,322	1.44%
2019/07/31	6	18.10	0	0.00	18.20	6	1,308	0.46%
2019/07/29	0	0.00	3	18.50	18.40	-3	1,305	-0.23%
2019/07/25	1	19.10	2	18.25	18.35	-1	1,294	-0.08%
2019/07/24	2	18.55	0	0.00	18.75	2	1,248	0.16%
2019/07/23	0	0.00	5	18.30	18.35	-5	1,230	-0.41%
2019/07/19	0	0.00	14	17.75	17.70	-14	1,227	-1.14%
2019/07/16	1	17.55	0	0.00	17.60	1	1,244	0.08%
2019/07/15	5	17.45	7	17.45	17.40	-2	1,220	-0.16%
2019/07/09	1	17.20	10	17.15	17.00	-9	1,176	-0.77%
2019/07/05	1	16.70	2	16.80	16.85	-1	1,149	-0.09%
2019/07/04	3	16.73	2	16.70	16.75	1	1,161	0.09%
2019/07/03	0	0.00	8	16.50	16.70	-8	1,173	-0.68%
2019/06/28	1	16.30	0	0.00	16.30	1	1,173	0.09%
2019/06/27	4	16.28	0	0.00	16.30	4	1,199	0.33%
2019/06/26	1	16.20	0	0.00	16.20	1	1,240	0.08%
2019/06/24	4	16.28	0	0.00	16.25	4	1,270	0.31%
2019/06/21	4	16.65	0	0.00	16.20	4	1,267	0.32%
2019/06/20	1	16.70	0	0.00	16.60	1	1,232	0.08%
2019/06/14	2	16.65	0	0.00	16.55	2	1,243	0.16%
2019/06/06	8	16.94	0	0.00	17.00	8	1,242	0.64%
2019/05/31	30	16.70	0	0.00	16.70	30	1,220	2.46%
2019/05/30	0	0.00	10	16.60	16.70	-10	1,215	-0.82%
2019/05/24	5	16.25	0	0.00	16.25	5	1,197	0.42%
2019/05/22	0	0.00	6	16.75	16.25	-6	1,206	-0.50%
2019/05/20	18	16.60	6	16.60	16.65	12	1,162	1.03%
2019/05/17	0	0.00	10	16.10	16.15	-10	1,114	-0.90%
2019/05/16	12	16.48	0	0.00	16.35	12	1,111	1.08%
2019/05/15	6	15.80	6	16.55	16.60	0	1,089	0.00%
2019/05/09	0	0.00	10	15.53	15.60	-10	1,089	-0.92%
2019/04/25	10	15.65	5	15.55	15.55	5	1,093	0.46%
2019/04/22	0	0.00	6	15.40	15.70	-6	1,051	-0.57%
2019/04/17	0	0.00	4	15.30	15.35	-4	1,011	-0.40%
2019/04/02	20	15.20	0	0.00	15.10	20	1,011	1.98%
2019/04/01	4	15.30	0	0.00	15.25	4	1,110	0.36%
2019/03/29	5	15.30	0	0.00	15.30	5	1,121	0.45%
2019/03/27	20	15.05	0	0.00	15.20	20	1,093	1.83%
2019/03/26	6	15.00	0	0.00	15.10	6	1,085	0.55%
2019/03/25	40	14.86	0	0.00	14.80	40	1,074	3.72%
2019/03/20	0	0.00	1	14.95	14.85	-1	1,063	-0.09%
2019/03/12	0	0.00	9	14.60	14.60	-9	1,018	-0.88%
2019/03/11	9	14.50	0	0.00	14.50	9	999	0.90%
2019/02/20	0	0.00	1	14.10	14.05	-1	1,039	-0.10%
2019/02/12	0	0.00	5	14.24	14.40	-5	1,029	-0.49%
2019/01/25	0	0.00	3	13.45	13.40	-3	941	-0.32%
2019/01/24	0	0.00	2	13.35	13.40	-2	927	-0.22%
2019/01/08	0	0.00	2	13.35	13.25	-2	954	-0.21%
2018/12/25	5	13.10	0	0.00	13.10	5	992	0.50%
2018/12/24	0	0.00	7	13.91	13.90	-7	979	-0.72%
2018/12/06	1	12.60	0	0.00	12.50	1	1,089	0.09%
2018/12/05	1	12.90	0	0.00	12.85	1	1,087	0.09%
2018/12/03	0	0.00	2	13.10	12.95	-2	1,099	-0.18%
2018/11/26	0	0.00	1	13.25	13.30	-1	1,060	-0.09%
2018/11/19	1	12.30	0	0.00	12.80	1	1,028	0.10%
2018/11/15	5	12.90	0	0.00	12.95	5	1,040	0.48%
2018/11/14	0	0.00	2	12.90	12.85	-2	1,038	-0.19%
2018/10/31	2	11.90	1	11.90	11.85	1	1,134	0.09%
2018/10/19	1	12.15	0	0.00	12.35	1	1,180	0.08%
2018/10/12	1	12.80	0	0.00	12.85	1	1,393	0.07%
2018/10/11	1	12.90	34	12.60	12.60	-33	1,385	-2.38%
2018/10/09	1	14.10	0	0.00	13.95	1	1,364	0.07%
2018/09/25	0	0.00	5	14.90	14.85	-5	1,398	-0.36%
2018/09/19	10	14.60	45	14.68	14.75	-35	1,428	-2.45%
2018/09/18	2	14.90	5	15.00	14.50	-3	1,470	-0.20%
2018/09/05	55	14.26	0	0.00	14.35	55	2,629	2.09%
2018/08/09	0	0.00	7	15.05	15.10	-7	3,366	-0.21%
2018/08/08	0	0.00	3	15.15	15.20	-3	3,395	-0.09%
2018/08/06	0	0.00	1	15.60	15.55	-1	3,601	-0.03%
2018/08/03	3	15.33	0	0.00	15.35	3	3,723	0.08%
2018/07/30	0	0.00	1	15.55	15.65	-1	4,069	-0.02%
2018/07/26	5	15.40	1	15.45	15.25	4	4,152	0.10%
2018/07/25	0	0.00	1	15.25	15.45	-1	4,260	-0.02%
2018/07/19	3	15.28	2	15.30	15.10	1	4,729	0.02%
2018/07/18	2	15.00	0	0.00	15.05	2	4,584	0.04%
2018/07/16	2	15.20	2	15.25	15.30	0	4,649	0.00%
2018/07/13	2	14.95	3	14.70	15.10	-1	4,696	-0.02%
2018/07/12	6	14.63	3	14.65	14.65	3	4,729	0.06%
2018/07/09	0	0.00	1	14.80	14.95	-1	5,063	-0.02%
2018/07/06	2	14.88	0	0.00	14.75	2	5,146	0.04%
2018/07/03	3	15.55	0	0.00	15.30	3	6,618	0.05%
2018/07/02	0	0.00	1	15.75	15.65	-1	7,237	-0.01%
2018/06/28	0	0.00	1	16.25	16.20	-1	7,549	-0.01%
2018/06/27	2	16.18	2	16.40	16.00	0	7,643	0.00%
2018/06/26	1	15.50	5	15.45	15.80	-4	7,791	-0.05%
2018/06/22	1	16.80	0	0.00	16.60	1	7,797	0.01%
2018/06/21	1	17.00	0	0.00	17.20	1	7,764	0.01%
2018/06/20	3	17.65	0	0.00	17.10	3	7,758	0.04%
2018/06/19	2	17.73	3	18.05	17.60	-1	7,668	-0.01%
2018/06/15	20	17.25	0	0.00	17.15	20	7,488	0.27%
2018/06/14	4	17.61	2	18.00	17.45	2	7,444	0.03%
2018/06/13	1	17.70	11	17.22	17.80	-10	6,981	-0.14%
2018/06/12	10	16.15	0	0.00	16.20	10	6,764	0.15%
2018/06/11	5	16.04	2	16.25	16.30	3	6,728	0.04%
2018/06/08	0	0.00	2	16.20	16.05	-2	6,670	-0.03%
2018/06/07	2	15.70	0	0.00	15.80	2	6,564	0.03%
2018/06/06	25	15.99	0	0.00	15.85	25	6,539	0.38%
2018/06/05	3	15.77	2	15.88	15.90	1	6,507	0.02%
2018/06/04	2	15.80	1	16.15	15.90	1	6,479	0.02%
2018/06/01	0	0.00	1	16.00	15.90	-1	6,391	-0.02%
2018/05/31	0	0.00	1	16.05	15.80	-1	6,356	-0.02%
2018/05/30	2	15.73	2	15.98	16.25	0	6,285	0.00%
2018/05/29	1	15.60	0	0.00	15.40	1	6,194	0.02%
2018/05/28	0	0.00	8	15.30	15.30	-8	6,143	-0.13%
2018/05/24	0	0.00	1	15.70	15.70	-1	6,107	-0.02%
2018/05/23	1	15.50	0	0.00	15.20	1	6,070	0.02%
2018/05/16	0	0.00	8	16.38	16.30	-8	5,964	-0.13%
2018/05/15	4	17.05	4	17.10	16.50	0	5,978	0.00%
2018/05/11	15	16.25	7	16.65	16.35	8	5,777	0.14%
2018/05/10	5	15.80	0	0.00	15.70	5	5,632	0.09%
2018/05/09	2	16.35	0	0.00	16.35	2	5,533	0.04%
2018/05/08	2	15.00	2	15.00	15.00	0	5,346	0.00%
2018/05/03	0	0.00	15	14.70	15.05	-15	5,224	-0.29%
2018/05/02	3	15.82	1	16.00	15.05	2	5,146	0.04%
2018/04/30	6	16.80	0	0.00	16.65	6	5,063	0.12%
2018/04/27	0	0.00	1	17.00	16.65	-1	4,998	-0.02%
2018/04/26	11	17.65	0	0.00	16.25	11	4,934	0.22%
2018/04/25	3	17.25	4	17.69	17.90	-1	4,748	-0.02%
2018/04/24	1	16.50	0	0.00	16.30	1	4,692	0.02%
2018/04/20	0	0.00	10	17.35	17.25	-10	4,666	-0.21%
2018/04/19	1	17.45	0	0.00	17.35	1	4,641	0.02%
2018/04/16	3	16.67	0	0.00	17.55	3	4,615	0.06%
2018/04/13	0	0.00	2	15.95	16.00	-2	4,468	-0.04%
2018/04/10	21	18.86	109	18.45	17.55	-88	4,377	-2.01%	大賣/
2018/04/03	4	15.85	1	16.50	16.65	3	3,038	0.10%
2018/03/29	1	12.70	3	12.25	12.50	-2	2,110	-0.09%
2018/03/01	0	0.00	10	11.05	11.10	-10	2,375	-0.42%
2018/02/26	0	0.00	4	11.20	11.25	-4	2,433	-0.16%
2018/02/23	10	11.10	0	0.00	11.10	10	2,424	0.41%
2018/02/06	0	0.00	3	10.75	10.70	-3	2,341	-0.13%
2018/01/24	0	0.00	80	12.13	12.10	-80	2,346	-3.41%
2018/01/19	70	12.22	0	0.00	12.15	70	2,263	3.09%
2018/01/18	10	12.35	0	0.00	12.25	10	2,252	0.44%
2018/01/10	3	12.20	30	12.25	12.35	-27	2,192	-1.23%
2018/01/09	0	0.00	4	12.35	12.30	-4	2,213	-0.18%
2018/01/05	0	0.00	66	12.49	12.30	-66	2,172	-3.04%