亞力 (1514)-永豐金-竹北券商分點個股進出

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
118.0
漲跌
▲10.5
漲幅
+9.77%
成交量
27,209張
產業
上市電機機械類股
482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－永豐金-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-竹北券商分點個股進出
永豐金-竹北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
2024/06/07	27	112.43	44	114.85	118.00	-17	20,860	-0.08%
2024/06/06	29	109.03	20.1	107.50	107.50	8.9	21,103	0.04%
2024/06/04	7.1	109.21	7	108.64	107.50	0.1	21,671	0.00%
2024/06/03	1	107.00	0	0.00	107.50	1	21,940	0.00%
2024/05/31	30	107.95	29	106.67	107.00	1	22,517	0.00%
2024/05/30	3	108.67	5	109.00	107.50	-2	23,512	-0.01%
2024/05/29	5	110.20	2	111.50	110.00	3	24,175	0.01%
2024/05/28	53.1	111.57	42	111.48	111.00	11.1	25,489	0.04%
2024/05/27	22	111.68	13	114.12	112.50	9	26,382	0.03%
2024/05/24	23.1	110.49	20	110.08	110.50	3.1	26,859	0.01%
2024/05/23	2	109.25	1	108.00	107.50	1	28,069	0.00%
2024/05/22	13	109.96	11	110.00	110.00	2	28,940	0.01%
2024/05/21	12.1	113.16	1	113.00	112.00	11.1	29,278	0.04%
2024/05/20	8	117.19	0	0.00	115.50	8	29,806	0.03%
2024/05/17	3.1	116.52	1	118.00	118.00	2.1	29,880	0.01%
2024/05/16	2.1	116.50	5.3	117.50	114.50	-3.2	30,200	-0.01%
2024/05/15	4.1	120.27	2	119.50	119.00	2.1	30,380	0.01%
2024/05/14	3	123.00	1	120.50	120.50	2	30,550	0.01%
2024/05/13	1.2	121.40	3	122.50	122.50	-1.8	30,492	-0.01%
2024/05/10	4.1	127.65	2	127.75	128.50	2.1	30,664	0.01%
2024/05/09	10.1	136.50	6	134.92	134.00	4.1	30,651	0.01%
2024/05/08	13	137.88	11	139.14	138.00	2	30,662	0.01%
2024/05/07	3.1	134.34	3	133.67	133.00	0.1	30,393	0.00%
2024/05/06	13.1	132.16	15.7	132.85	132.50	-2.6	30,342	-0.01%
2024/05/03	27.4	143.06	17	135.03	135.00	10.4	30,190	0.03%
2024/05/02	2	149.50	0	0.00	150.00	2	29,825	0.01%
2024/04/30	2.1	146.27	2	145.50	146.00	0.1	30,041	0.00%
2024/04/29	2	152.99	0	0.00	150.50	2	30,525	0.01%
2024/04/26	1.1	157.43	1	157.00	156.50	0.1	30,824	0.00%
2024/04/25	0.5	159.50	0	0.00	157.50	0.5	31,015	0.00%
2024/04/24	1	152.00	2	156.25	161.00	-1	31,133	0.00%
2024/04/23	1	150.49	2	152.00	155.00	-1	31,268	0.00%
2024/04/22	3	158.67	3	163.00	151.50	0	31,429	0.00%
2024/04/19	3.1	160.82	8	163.69	165.00	-4.9	32,066	-0.02%
2024/04/18	4.3	176.65	5	175.09	175.00	-0.8	32,299	0.00%
2024/04/17	16	176.44	9	179.33	181.50	7	32,508	0.02%
2024/04/16	7	165.50	2	162.00	167.50	5	32,805	0.02%
2024/04/15	73	174.22	89	173.89	175.00	-16	32,993	-0.05%
2024/04/12	49	164.05	109.1	159.00	168.00	-60.1	31,516	-0.19%	大賣/
2024/04/11	146	151.34	143	145.65	153.00	3	30,044	0.01%	大買/大賣/
2024/04/10	67	134.13	69	135.60	140.50	-2	28,650	-0.01%
2024/04/09	11.1	124.52	150	123.87	128.00	-138.9	27,254	-0.51%	大賣/鉅額交易
2024/04/08	14	111.18	24	114.21	116.50	-10	27,036	-0.04%
2024/04/03	5	106.10	28	106.50	106.00	-23	27,170	-0.08%
2024/04/02	2	109.25	9	107.44	108.50	-7	28,124	-0.02%
2024/04/01	2	109.25	4	110.25	109.00	-2	28,091	-0.01%
2024/03/29	5	110.20	6	109.58	110.00	-1	28,113	0.00%
2024/03/28	13	109.81	14	109.82	109.50	-1	28,310	0.00%
2024/03/27	13.2	110.88	20	110.93	111.00	-6.8	28,193	-0.02%
2024/03/26	248.1	116.89	139	113.64	114.00	109.1	27,843	0.39%	大買/大賣/鉅額交易
2024/03/25	13	114.69	23	114.20	114.50	-10	27,172	-0.04%
2024/03/22	57	112.25	15	112.67	112.50	42	27,058	0.16%
2024/03/21	10	113.50	25	113.50	113.50	-15	27,000	-0.06%
2024/03/20	21	108.71	12	108.83	109.00	9	27,112	0.03%
2024/03/19	24	111.33	7	111.79	111.50	17	27,357	0.06%
2024/03/18	21	109.50	24	109.94	111.50	-3	27,463	-0.01%
2024/03/15	27	105.41	28	105.59	107.00	-1	27,651	0.00%
2024/03/14	41	105.24	37	105.66	106.50	4	28,073	0.01%
2024/03/13	49	107.64	67	108.60	105.00	-18	28,848	-0.06%
2024/03/12	64	106.46	37	106.73	104.50	27	29,062	0.09%
2024/03/11	16.1	107.02	6	104.08	104.00	10.1	29,793	0.03%
2024/03/08	13.2	110.77	25.1	110.05	107.50	-11.9	30,555	-0.04%
2024/03/07	57.3	114.68	64	114.32	113.50	-6.7	30,655	-0.02%
2024/03/06	89	116.94	102	117.56	118.00	-13	30,555	-0.04%	大賣/
2024/03/05	22	115.09	77.5	113.75	117.00	-55.5	30,628	-0.18%
2024/03/04	165.1	109.48	80	109.24	107.50	85.1	29,768	0.29%	大買/
2024/03/01	117.6	103.10	120	103.61	106.50	-2.5	29,529	-0.01%	大買/大賣/
2024/02/29	48	95.35	132	97.38	100.00	-84	29,253	-0.29%	大賣/
2024/02/27	221.7	94.13	146	95.14	91.00	75.7	28,951	0.26%	大買/大賣/
2024/02/26	172	95.15	178.6	95.99	94.40	-6.6	28,301	-0.02%	大買/大賣/
2024/02/23	84.5	88.57	80.5	88.61	89.50	4	26,964	0.01%
2024/02/22	41.1	86.62	36	86.75	85.80	5.1	26,010	0.02%
2024/02/21	44.1	86.14	47	86.82	87.00	-2.9	25,586	-0.01%
2024/02/20	38	85.12	28	83.40	83.30	10	24,980	0.04%
2024/02/19	33	86.27	46	86.80	84.80	-13	24,808	-0.05%
2024/02/16	35.1	83.29	32	84.42	84.50	3.1	24,408	0.01%
2024/02/15	8.1	77.42	9	80.73	82.20	-0.9	24,112	0.00%
2024/02/05	19.1	82.08	16	80.98	81.30	3.1	23,871	0.01%
2024/02/02	51.1	85.24	52	84.00	82.00	-0.9	23,806	0.00%
2024/02/01	39	84.71	33	85.33	86.20	6	23,591	0.03%
2024/01/31	36.1	85.16	36	84.44	84.00	0.1	23,461	0.00%
2024/01/30	15.1	85.37	15	85.81	85.00	0.1	23,319	0.00%
2024/01/29	23	84.43	14	84.94	85.10	9	23,182	0.04%
2024/01/26	14	83.38	21	82.86	83.00	-7	23,055	-0.03%
2024/01/25	25.1	83.54	32	82.88	82.40	-6.9	22,956	-0.03%
2024/01/24	31.1	85.40	30	84.43	84.20	1.1	22,831	0.00%
2024/01/23	39.1	86.20	25.2	86.56	85.70	13.9	22,617	0.06%
2024/01/22	15	82.25	17.1	83.66	84.60	-2.1	22,100	-0.01%
2024/01/19	15.2	82.01	9	80.48	80.00	6.2	21,788	0.03%
2024/01/18	7	82.33	15	82.53	82.40	-8	21,630	-0.04%
2024/01/17	7	81.69	10	81.45	81.80	-3	21,613	-0.01%
2024/01/16	18.1	81.56	10	81.57	82.00	8.1	21,512	0.04%
2024/01/15	42.1	82.35	45.1	83.56	82.60	-3	21,351	-0.01%
2024/01/12	20	81.42	32	82.11	81.00	-12	20,678	-0.06%
2024/01/11	52.1	80.59	62	80.24	80.50	-10	20,368	-0.05%
2024/01/10	22	80.91	26	81.03	81.70	-4	20,080	-0.02%
2024/01/09	11	81.46	8	81.91	81.10	3	19,698	0.02%
2024/01/08	9	79.68	10	80.20	80.30	-1	19,331	-0.01%
2024/01/05	22.1	79.22	17	78.51	78.20	5.1	19,126	0.03%
2024/01/04	28.3	80.06	27	80.34	79.80	1.3	18,977	0.01%
2024/01/03	76.1	78.86	72	79.14	79.50	4.1	18,645	0.02%
2024/01/02	19	76.56	15	77.39	77.70	4	18,388	0.02%
2023/12/29	90.2	77.91	80	75.55	75.10	10.2	18,132	0.06%
2023/12/28	97	79.23	81	80.21	80.60	16	17,748	0.09%
2023/12/27	12.2	78.63	4	77.90	77.70	8.2	17,095	0.05%
2023/12/26	2.1	78.97	2	78.00	78.00	0.1	17,127	0.00%
2023/12/25	9	80.66	21	80.70	78.90	-12	17,030	-0.07%
2023/12/22	10	81.08	22	80.52	79.90	-12	16,737	-0.07%
2023/12/21	45.1	80.59	57	80.31	80.20	-12	16,649	-0.07%
2023/12/20	5.1	82.04	4	82.23	82.20	1.1	16,570	0.01%
2023/12/19	32.1	81.99	30	81.73	82.00	2.1	16,475	0.01%
2023/12/18	73.2	84.49	91	84.62	83.90	-17.9	16,238	-0.11%
2023/12/15	84.1	89.48	72	87.52	87.20	12.1	15,951	0.08%
2023/12/14	48.2	88.97	55	89.25	89.00	-6.8	15,522	-0.04%
2023/12/13	45	88.76	55	89.30	88.00	-10	15,065	-0.07%
2023/12/12	132	90.53	109	90.03	88.60	23	14,634	0.16%	大買/大賣/
2023/12/11	105	87.22	102.1	87.83	88.50	2.9	13,864	0.02%	大買/大賣/
2023/12/08	173	87.79	160	88.26	87.60	13	12,916	0.10%	大買/大賣/
2023/12/07	51	83.66	78	84.78	85.00	-27	11,575	-0.23%
2023/12/06	219	79.12	195	79.28	78.70	24	10,420	0.23%	大買/大賣/
2023/12/05	50	72.04	73.1	73.55	77.50	-23.1	9,017	-0.26%
2023/12/04	32	70.21	19	70.53	70.50	13	7,984	0.16%
2023/12/01	19	67.37	5	67.22	67.40	14	7,455	0.19%
2023/11/30	28	67.00	29.2	67.45	68.00	-1.2	7,184	-0.02%
2023/11/29	21	63.41	9.2	62.92	62.90	11.9	6,550	0.18%
2023/11/28	36	63.79	42	64.17	64.50	-6	6,398	-0.09%
2023/11/27	201	63.26	191.2	62.77	64.10	9.8	5,882	0.17%	大買/大賣/
2023/11/24	26	58.93	19	59.04	60.60	7	4,763	0.15%
2023/11/22	0	0.00	5	55.16	54.90	-5	4,062	-0.12%
2023/11/21	1	55.70	7	55.56	55.40	-6	4,066	-0.15%
2023/11/20	2	55.00	1	55.20	55.70	1	4,095	0.02%
2023/11/17	1	56.30	1	56.40	55.80	0	4,099	0.00%
2023/11/16	1	56.40	0	0.00	56.70	1	4,096	0.02%
2023/11/15	13	56.01	2	55.85	55.60	11	4,065	0.27%
2023/11/14	1	55.30	2	55.45	55.40	-1	4,069	-0.02%
2023/11/13	10	55.34	1.5	55.40	55.60	8.5	4,080	0.21%
2023/11/10	5	55.14	11	55.82	55.40	-6	4,071	-0.15%
2023/11/09	15.1	54.71	19	55.35	55.10	-3.9	4,022	-0.10%
2023/11/08	1.1	53.79	1	53.10	53.40	0.1	3,898	0.00%
2023/11/07	6	54.57	0	0.00	54.50	6	3,883	0.15%
2023/11/06	0	0.00	1.6	53.00	53.30	-1.6	3,902	-0.04%
2023/11/03	0	52.00	1	51.71	52.20	-1	3,995	-0.02%
2023/11/02	1	50.80	0	0.00	50.60	1	4,002	0.02%
2023/11/01	0	0.00	1	50.30	49.95	-1	4,026	-0.02%
2023/10/31	1	52.37	2	52.30	50.80	-1	4,050	-0.02%
2023/10/30	1	52.80	0	0.00	52.90	1	4,110	0.02%
2023/10/26	1.2	53.67	1.7	54.17	53.00	-0.5	4,263	-0.01%
2023/10/25	13	53.95	4.2	54.27	53.70	8.9	4,268	0.21%
2023/10/24	7	51.51	6	52.07	52.90	1	4,206	0.02%
2023/10/23	0	50.90	0	0.00	50.70	0	4,260	0.00%
2023/10/20	0.3	48.48	0	0.00	48.40	0.3	4,385	0.01%
2023/10/19	1.2	49.42	0	0.00	49.00	1.2	4,542	0.03%
2023/10/18	0.2	50.30	0	0.00	49.80	0.2	4,883	0.00%
2023/10/17	3.5	51.43	0	0.00	50.70	3.5	5,207	0.07%
2023/10/16	0.1	53.20	3	53.70	52.70	-3	5,489	-0.05%
2023/10/13	1	54.40	1	54.50	54.40	0	6,309	0.00%
2023/10/12	1	55.58	0	0.00	54.80	1	7,056	0.01%
2023/10/11	1	56.00	0	0.00	55.70	1	7,266	0.01%
2023/10/06	6	57.00	4.2	57.20	56.80	1.8	7,319	0.02%
2023/10/05	5	57.64	6	57.13	57.40	-1	7,481	-0.01%
2023/10/04	2	55.95	9	56.36	57.10	-7	7,459	-0.09%
2023/10/03	5.1	56.77	70.1	56.13	55.70	-65	7,425	-0.87%
2023/10/02	60	54.90	4	53.03	54.40	56	7,264	0.77%
2023/09/28	2	51.95	0	0.00	51.80	2	7,254	0.03%
2023/09/27	2	51.90	0	0.00	52.30	2	7,335	0.03%
2023/09/26	0	0.00	3	51.90	51.50	-3	7,585	-0.04%
2023/09/25	0	0.00	0.3	52.15	52.10	-0.3	7,876	0.00%
2023/09/22	1	51.60	1	52.20	52.00	0	8,144	0.00%
2023/09/21	4	50.65	0	0.00	50.50	4	8,210	0.05%
2023/09/20	1.1	52.40	4	52.60	52.60	-3	8,238	-0.04%
2023/09/19	7	53.73	1	53.78	53.80	6	8,529	0.07%
2023/09/18	5.1	50.01	8	49.95	49.90	-3	8,578	-0.03%
2023/09/15	1.3	49.20	0	0.00	50.00	1.3	8,822	0.01%
2023/09/14	0.1	48.80	1	48.45	48.70	-1	9,046	-0.01%
2023/09/13	0.1	48.05	0	0.00	47.85	0.1	9,238	0.00%
2023/09/12	1	47.90	0	0.00	47.65	1	9,800	0.01%
2023/09/08	5	49.05	0	0.00	48.50	5	10,132	0.05%
2023/09/06	0	0.00	8	49.30	49.00	-8	10,305	-0.08%
2023/09/05	3	50.50	0	0.00	49.50	3	10,424	0.03%
2023/09/01	6	51.02	6	49.62	49.20	0	10,774	0.00%
2023/08/30	1	50.70	0	0.00	50.80	1	12,089	0.01%
2023/08/22	2	55.80	2	56.20	55.70	0	12,998	0.00%
2023/08/21	6	57.30	6	56.63	56.60	0	13,131	0.00%
2023/08/18	12	56.85	6	57.23	56.00	6	13,234	0.05%
2023/08/17	7	56.64	5	56.24	57.30	2	13,551	0.01%
2023/08/16	0	0.00	1	55.30	55.80	-1	14,146	-0.01%
2023/08/15	0	0.00	1	55.20	55.90	-1	14,402	-0.01%
2023/08/14	2	54.20	4	54.75	54.20	-2	14,729	-0.01%
2023/08/11	6	56.20	8	56.03	55.70	-2	14,735	-0.01%
2023/08/10	7	55.90	14	56.62	55.30	-7	14,734	-0.05%
2023/08/09	13	58.01	16	57.99	58.00	-3	14,792	-0.02%
2023/08/08	1	60.50	0	0.00	60.50	1	14,857	0.01%
2023/08/04	2	60.00	2	60.10	61.30	0	15,222	0.00%
2023/08/02	0	0.00	1	61.30	60.20	-1	15,459	-0.01%
2023/08/01	2	60.85	0	0.00	61.40	2	15,799	0.01%
2023/07/31	6	63.07	0	0.00	62.10	6	15,829	0.04%
2023/07/28	1	61.80	11	62.96	62.90	-10	15,998	-0.06%
2023/07/27	15	63.31	10	62.94	63.40	5	16,521	0.03%
2023/07/26	8	63.69	5	63.22	62.80	3	16,998	0.02%
2023/07/25	8	64.45	9	63.94	64.50	-1	16,960	-0.01%
2023/07/24	12	64.03	9	62.64	63.00	3	16,856	0.02%
2023/07/21	3	63.70	5	63.90	64.60	-2	16,744	-0.01%
2023/07/20	7	59.41	8	60.28	63.40	-1	16,498	-0.01%
2023/07/19	26	59.11	12	59.34	58.50	14	16,296	0.09%
2023/07/18	40.1	67.58	35.1	65.82	62.40	5	16,134	0.03%
2023/07/17	27	65.71	41	67.06	68.90	-14	15,418	-0.09%
2023/07/14	13	62.30	22	62.22	62.70	-9	14,862	-0.06%
2023/07/13	15	60.67	8	60.60	60.40	7	14,872	0.05%
2023/07/12	11	62.04	9	61.61	61.20	2	15,249	0.01%
2023/07/11	6	61.93	2	62.20	61.60	4	15,771	0.03%
2023/07/10	4	61.95	13	62.52	62.40	-9	16,466	-0.05%
2023/07/07	3	60.17	4	61.53	60.70	-1	16,973	-0.01%
2023/07/06	9.1	61.31	4	61.90	60.80	5.1	17,213	0.03%
2023/07/05	5	61.60	2	62.85	61.40	3	17,324	0.02%
2023/07/04	16	63.08	14	63.21	62.50	2	17,348	0.01%
2023/07/03	6	63.30	7	63.56	63.20	-1	17,082	-0.01%
2023/06/30	8	62.34	16	62.87	62.40	-8	16,784	-0.05%
2023/06/29	4	60.35	3	60.23	60.80	1	16,520	0.01%
2023/06/28	1	59.70	2	59.40	58.50	-1	16,407	-0.01%
2023/06/27	20	61.42	3	58.30	58.60	17	16,354	0.10%
2023/06/26	14	61.39	14	61.53	61.10	0	16,020	0.00%
2023/06/21	9	61.19	30	61.21	61.40	-21	15,779	-0.13%
2023/06/20	20	59.96	17	60.48	61.10	3	15,535	0.02%
2023/06/19	15	60.22	13	59.54	59.50	2	15,352	0.01%
2023/06/16	7	60.03	18	59.80	60.20	-11	15,297	-0.07%
2023/06/15	19.5	57.32	6	56.97	58.20	13.5	14,851	0.09%
2023/06/14	3	55.43	1	56.80	55.00	2	14,607	0.01%
2023/06/13	2	55.80	0	0.00	55.70	2	14,664	0.01%
2023/06/12	4	55.63	7	56.49	55.60	-3	14,697	-0.02%
2023/06/09	16	56.66	27	56.67	57.10	-11	14,631	-0.08%
2023/06/08	19	57.99	16	58.26	57.60	3	14,581	0.02%
2023/06/07	27	57.91	16	57.51	58.20	11	14,476	0.08%
2023/06/06	4	57.75	6	58.80	57.30	-2	14,442	-0.01%
2023/06/05	46	61.88	42	60.27	59.70	4	14,455	0.03%
2023/06/02	7	56.33	32	57.36	58.40	-25	13,721	-0.18%
2023/06/01	16	52.91	6	53.03	53.10	10	13,461	0.07%
2023/05/31	10	51.91	15	52.41	52.50	-5	13,456	-0.04%
2023/05/30	2	51.60	2	52.10	51.10	0	13,338	0.00%
2023/05/29	7	51.49	13.5	51.75	51.60	-6.5	13,364	-0.05%
2023/05/26	10	50.61	11	50.27	50.30	-1	13,454	-0.01%
2023/05/25	13	51.82	7	51.99	51.20	6	13,852	0.04%
2023/05/24	10	51.65	8	51.81	52.10	2	14,384	0.01%
2023/05/23	20	52.47	2	52.40	52.40	18	14,468	0.12%
2023/05/22	37	52.50	38	52.86	53.10	-1	14,228	-0.01%
2023/05/19	16	51.02	13	49.77	49.85	3	13,688	0.02%
2023/05/18	10	50.53	9.2	50.00	50.80	0.8	13,451	0.01%
2023/05/17	7	48.28	8	47.88	48.30	-1	13,261	-0.01%
2023/05/16	5	47.50	9	47.66	47.75	-4	13,247	-0.03%
2023/05/15	4	47.28	12	47.50	46.85	-8	13,196	-0.06%
2023/05/12	99	48.22	101	48.51	48.35	-2	13,092	-0.02%	大賣/
2023/05/11	99	48.22	101	48.51	47.80	-2	12,933	-0.02%	大賣/
2023/05/10	3.1	50.52	1.2	50.48	50.30	1.9	12,704	0.01%
2023/05/09	16.1	49.67	15	50.21	49.65	1.1	12,547	0.01%
2023/05/08	34	51.13	29	50.66	51.40	5	12,278	0.04%
2023/05/05	1	49.15	2	48.60	49.30	-1	11,874	-0.01%
2023/05/04	18	49.13	11	48.21	48.95	7	11,836	0.06%
2023/05/03	40	50.86	20	49.79	48.60	20	11,657	0.17%
2023/05/02	16	50.47	24	52.00	53.40	-8	11,211	-0.07%
2023/04/28	1	48.70	2	48.83	48.60	-1	10,771	-0.01%
2023/04/27	1	46.70	0	0.00	47.75	1	10,783	0.01%
2023/04/25	13	48.86	15	47.24	48.15	-2	10,729	-0.02%
2023/04/24	11	48.84	6	49.29	49.10	5	10,656	0.05%
2023/04/21	18	49.00	18	49.11	48.10	0	10,559	0.00%
2023/04/20	13	50.95	8.7	50.85	50.00	4.3	10,505	0.04%
2023/04/19	8	51.83	15.3	51.26	51.10	-7.3	10,450	-0.07%
2023/04/18	4	51.98	3	51.77	50.50	1	10,268	0.01%
2023/04/17	38	52.56	26	52.44	51.50	12	10,079	0.12%
2023/04/14	59	50.48	61.1	50.81	50.70	-2.1	9,822	-0.02%
2023/04/13	223	49.77	244	50.32	50.80	-21	9,202	-0.23%	大買/大賣/
2023/04/12	142	44.62	126	45.29	46.20	16	8,361	0.19%	大買/大賣/
2023/04/11	24	42.29	24	41.42	42.00	0	7,681	0.00%
2023/04/10	0	0.00	2	40.55	40.20	-2	7,238	-0.03%
2023/04/07	6	39.30	13	39.61	39.85	-7	7,029	-0.10%
2023/04/06	3	38.03	0	0.00	38.35	3	6,896	0.04%
2023/03/31	2	38.05	0	0.00	38.05	2	6,876	0.03%
2023/03/30	0	0.00	7	38.20	38.55	-7	6,863	-0.10%
2023/03/29	2	38.73	1	38.35	38.20	1	6,863	0.01%
2023/03/28	2	38.55	4	38.49	38.30	-2	6,886	-0.03%
2023/03/24	2	39.33	7	39.30	39.40	-5	6,855	-0.07%
2023/03/23	5	39.05	1	39.25	39.25	4	6,839	0.06%
2023/03/22	7	40.59	3	39.60	39.55	4	6,811	0.06%
2023/03/21	10	40.43	33.5	40.59	40.50	-23.5	6,748	-0.35%
2023/03/20	14	39.03	18	39.54	39.80	-4	6,618	-0.06%
2023/03/17	11	37.88	0	0.00	37.95	11	6,520	0.17%
2023/03/16	10	38.03	15	37.22	37.50	-5	6,480	-0.08%
2023/03/15	8	39.38	14	38.90	38.85	-6	6,417	-0.09%
2023/03/14	2	40.00	0	0.00	39.55	2	6,507	0.03%
2023/03/13	11	39.42	7	39.51	39.70	4	6,513	0.06%
2023/03/10	6	40.76	0	0.00	40.15	6	6,631	0.09%
2023/03/09	8	41.52	6	41.62	41.50	2	6,548	0.03%
2023/03/08	23	42.23	3.1	43.34	42.40	19.9	6,366	0.31%
2023/03/07	3	41.45	2	40.88	41.30	1	5,982	0.02%
2023/03/06	0	0.00	6.2	40.02	39.95	-6.2	5,738	-0.11%
2023/03/03	3	38.38	3.2	39.54	39.15	-0.2	5,732	0.00%
2023/03/02	5	37.24	11	37.60	37.70	-6	5,603	-0.11%
2023/03/01	4	37.50	5	38.14	37.50	-1	5,553	-0.02%
2023/02/24	5	38.98	2.4	39.16	38.40	2.6	5,561	0.05%
2023/02/23	14	40.99	1.2	40.75	40.15	12.8	5,385	0.24%
2023/02/22	2.2	40.46	2.4	39.45	40.55	-0.2	4,864	0.00%
2023/02/21	1.4	35.81	1.3	36.57	37.10	0.1	4,204	0.00%
2023/02/20	0.7	35.42	0.4	35.31	35.50	0.3	3,994	0.01%
2023/02/17	0.3	34.55	3	34.38	34.65	-2.7	3,871	-0.07%
2023/02/16	0	0.00	1	33.90	33.80	-1	3,780	-0.03%
2023/02/15	0	0.00	3.5	34.21	33.60	-3.5	3,749	-0.09%
2023/02/14	0.3	33.70	1	33.40	33.70	-0.7	3,597	-0.02%
2023/02/13	1	32.80	0	0.00	33.10	1	3,601	0.03%
2023/02/10	3	33.43	0	0.00	32.95	3	3,648	0.08%
2023/02/08	0.2	32.63	1	32.70	32.55	-0.9	3,584	-0.02%
2023/02/07	2	32.75	0	0.00	32.80	2	3,549	0.06%
2023/02/06	2.1	32.95	0	0.00	33.00	2.1	3,537	0.06%
2023/02/03	1	32.75	0	0.00	32.70	1	3,536	0.03%
2023/02/02	1	33.55	0.2	33.85	33.10	0.8	3,513	0.02%
2023/02/01	2	33.53	0.8	33.79	33.65	1.2	3,441	0.03%
2023/01/31	2	33.68	1	34.25	34.15	1	3,366	0.03%
2023/01/30	20	33.32	19	33.45	33.30	1	3,236	0.03%
2023/01/17	2	32.73	7	32.87	32.90	-5	3,140	-0.16%
2023/01/16	1	32.20	1	32.25	32.25	0	3,051	0.00%
2023/01/12	1	32.35	0	0.00	32.25	1	2,975	0.03%
2023/01/11	1	31.90	2	32.03	32.00	-1	2,933	-0.03%
2023/01/09	1	32.05	2	31.75	32.00	-1	2,783	-0.04%
2023/01/06	6	31.11	5	31.18	31.15	1	2,730	0.04%
2023/01/05	3	31.43	3	31.53	31.45	0	2,746	0.00%
2023/01/04	6	31.66	9	31.11	31.30	-3	2,680	-0.11%
2023/01/03	2	30.40	0	0.00	30.50	2	2,438	0.08%
2022/12/26	1	29.95	0	0.00	30.05	1	2,309	0.04%
2022/12/14	4	30.65	1	30.55	30.40	3	2,403	0.12%
2022/12/12	3	30.42	1	30.50	30.50	2	2,523	0.08%
2022/12/06	3	31.35	0	0.00	30.85	3	2,537	0.12%
2022/12/05	7	30.81	4	30.95	30.75	3	2,373	0.13%
2022/12/02	4	30.30	4	31.25	31.35	0	2,331	0.00%
2022/11/30	0	0.00	5	28.90	29.20	-5	2,159	-0.23%
2022/11/29	1	28.80	0	0.00	28.80	1	2,155	0.05%
2022/11/28	0	0.00	2	28.75	28.75	-2	2,170	-0.09%
2022/11/25	28	29.18	34	29.01	29.00	-6	2,196	-0.27%
2022/11/23	3	27.58	0	0.00	27.65	3	2,165	0.14%
2022/11/22	5	28.55	5	28.20	27.85	0	2,200	0.00%
2022/11/21	2	27.25	2	27.80	27.85	0	2,153	0.00%
2022/11/18	2	27.30	0	0.00	27.05	2	2,223	0.09%
2022/11/17	7	27.46	0	0.00	27.45	7	2,308	0.30%
2022/11/10	0	0.00	1	27.05	26.85	-1	2,524	-0.04%
2022/11/08	1	26.80	0.1	26.90	26.60	1	2,548	0.04%
2022/10/31	2	25.20	0	0.00	25.00	2	2,910	0.07%
2022/10/21	0	0.00	3	25.25	25.00	-3	3,524	-0.09%
2022/10/20	0	0.00	2	25.40	25.50	-2	3,570	-0.06%
2022/10/13	0	0.00	1	25.50	25.45	-1	4,508	-0.02%
2022/09/30	0	0.00	10	27.10	27.85	-10	5,864	-0.17%
2022/09/28	0	0.00	1	27.70	27.55	-1	5,916	-0.02%
2022/09/26	0	0.00	1.2	28.50	28.45	-1.2	5,936	-0.02%
2022/09/23	0	0.00	10	30.75	29.85	-10	5,970	-0.17%
2022/09/22	6	30.35	0	0.00	30.70	6	6,012	0.10%
2022/09/21	4	30.79	1	31.30	30.70	3	6,153	0.05%
2022/09/20	6	31.05	1	31.15	31.15	5	6,247	0.08%
2022/09/19	0	0.00	1	31.80	30.75	-1	6,250	-0.02%
2022/09/13	3	31.68	0	0.00	31.80	3	6,156	0.05%
2022/09/12	2	31.45	0	0.00	31.20	2	6,149	0.03%
2022/09/08	0.1	30.95	0	0.00	31.20	0.1	6,134	0.00%
2022/09/07	0.1	31.00	0	0.00	30.40	0.1	6,134	0.00%
2022/09/05	2	32.45	0	0.00	32.00	2	6,159	0.03%
2022/09/02	10	32.60	0	0.00	32.50	10	6,188	0.16%
2022/09/01	1.1	32.97	0	0.00	32.85	1.1	6,266	0.02%
2022/08/30	3	34.25	1	35.30	34.40	2	6,565	0.03%
2022/08/29	2	33.60	0	0.00	33.40	2	6,701	0.03%
2022/08/26	1	36.40	1.2	36.36	36.20	-0.2	6,839	0.00%
2022/08/25	17	35.65	15	35.80	36.15	2	6,928	0.03%
2022/08/24	0	0.00	20	36.42	36.60	-20	6,885	-0.29%
2022/08/23	20	35.93	6	35.87	35.70	14	6,833	0.20%
2022/08/22	1	34.50	6	35.09	35.20	-5	6,752	-0.07%
2022/08/18	0	0.00	1	33.30	34.00	-1	6,674	-0.01%
2022/08/17	3	33.27	3	33.43	33.45	0	6,665	0.00%
2022/08/16	8.2	33.01	5	33.04	33.00	3.2	6,629	0.05%
2022/08/12	1	32.00	5	31.98	31.70	-4	6,562	-0.06%
2022/08/11	1	32.00	0	0.00	32.00	1	6,518	0.02%
2022/08/10	4	31.65	0	0.00	32.10	4	6,506	0.06%
2022/08/09	1	31.75	4	31.81	31.55	-3	6,444	-0.05%
2022/08/08	11	34.87	10	34.85	34.95	1	6,260	0.02%
2022/08/05	0	0.00	21	34.50	34.65	-21	6,193	-0.34%
2022/08/04	0	0.00	2	32.83	33.60	-2	6,156	-0.03%
2022/08/03	1	33.90	0	0.00	33.60	1	6,082	0.02%
2022/08/02	3	34.38	4	34.26	34.20	-1	6,036	-0.02%
2022/08/01	7	34.20	2	35.00	34.90	5	5,928	0.08%
2022/07/29	6	34.02	17	33.92	34.20	-11	5,832	-0.19%
2022/07/28	12	32.93	2	33.00	33.00	10	5,672	0.18%
2022/07/27	1	32.30	1	32.45	32.40	0	5,532	0.00%
2022/07/26	2	31.80	2	32.08	32.20	0	5,506	0.00%
2022/07/25	7	32.41	18	32.36	32.25	-11	5,393	-0.20%
2022/07/22	58	32.95	46	32.72	32.15	12	5,264	0.23%
2022/07/21	14	34.50	3	34.20	34.20	11	5,104	0.22%
2022/07/20	17	37.72	0	0.00	38.00	17	4,971	0.34%
2022/07/19	4	36.35	22	36.73	37.80	-18	4,813	-0.37%
2022/07/18	1	35.90	6.3	35.33	36.60	-5.3	4,423	-0.12%
2022/07/15	4	33.30	7	32.69	33.30	-3	4,231	-0.07%
2022/07/13	2	32.30	21	32.13	32.20	-19	4,034	-0.47%
2022/07/12	4	30.45	11	31.52	30.45	-7	3,838	-0.18%
2022/07/11	5	31.05	50	30.91	31.30	-45	3,851	-1.17%
2022/07/08	44	30.36	10	30.03	30.35	34	3,822	0.89%
2022/07/06	0	0.00	10	29.15	28.80	-10	3,714	-0.27%
2022/07/05	3	29.55	12	29.24	29.35	-9	3,717	-0.24%
2022/07/04	1	28.95	1	29.25	29.45	0	3,705	0.00%
2022/07/01	4	30.23	2	29.60	29.10	2	3,703	0.05%
2022/06/30	3	30.32	1	30.10	29.90	2	3,663	0.05%
2022/06/29	4	30.19	6	30.04	30.15	-2	3,612	-0.06%
2022/06/28	0	0.00	10	29.35	29.35	-10	3,558	-0.28%
2022/06/27	1	28.35	2.1	28.70	28.80	-1.1	3,495	-0.03%
2022/06/24	6	28.00	6	28.35	28.65	0	3,503	0.00%
2022/06/21	18	26.83	0	0.00	27.00	18	4,060	0.44%
2022/06/14	0	27.15	0	0.00	27.70	0	4,365	0.00%
2022/06/13	0.2	27.70	0	0.00	27.30	0.2	4,590	0.00%
2022/06/10	0	0.00	1	28.45	28.30	-1	4,754	-0.02%
2022/06/09	11	28.73	10	28.45	28.65	1	4,895	0.02%
2022/06/08	45	29.17	0	0.00	29.00	45	4,819	0.93%
2022/06/07	5	30.40	12	31.18	31.95	-7	4,542	-0.15%
2022/06/06	0	0.00	11	30.75	30.20	-11	4,348	-0.25%
2022/06/02	0	29.90	0	0.00	29.10	0	4,153	0.00%
2022/05/31	0	0.00	2	29.25	29.05	-2	3,956	-0.05%
2022/05/26	2	28.68	0	0.00	28.65	2	3,905	0.05%
2022/05/18	0	0.00	4	27.20	27.25	-4	3,792	-0.11%
2022/05/13	0	0.00	1	25.60	25.75	-1	3,742	-0.03%
2022/05/12	0	0.00	1	25.80	25.10	-1	3,729	-0.03%
2022/05/10	0	0.00	1	26.20	26.40	-1	3,692	-0.03%
2022/05/09	1	26.00	0	0.00	25.85	1	3,671	0.03%
2022/05/06	0	0.00	2	26.40	26.40	-2	3,641	-0.05%
2022/05/05	0	0.00	1	27.15	26.95	-1	3,620	-0.03%
2022/05/04	0	0.00	3	26.70	26.75	-3	3,610	-0.08%
2022/04/28	1	27.35	15	27.51	27.30	-14	3,571	-0.39%
2022/04/27	1	27.30	4	27.11	27.40	-3	3,551	-0.08%
2022/04/26	49	28.89	31	29.20	28.00	18	3,510	0.51%
2022/04/22	0	0.00	2	28.88	28.90	-2	3,272	-0.06%
2022/04/20	4	28.14	0	0.00	28.05	4	3,142	0.13%
2022/04/19	1	28.50	0	0.00	28.30	1	3,121	0.03%
2022/04/18	0	0.00	4	27.95	27.80	-4	3,091	-0.13%
2022/04/15	10	28.84	6	28.64	28.50	4	3,061	0.13%
2022/04/14	7	28.47	6	28.65	28.60	1	2,929	0.03%
2022/04/06	10	28.00	10	28.20	27.90	0	2,731	0.00%
2022/03/31	11	28.41	9	28.82	27.80	2	2,678	0.07%
2022/03/30	0	0.00	1	28.10	28.10	-1	2,580	-0.04%
2022/03/25	2	28.95	0	0.00	28.95	2	2,418	0.08%
2022/03/24	59	28.65	57	29.09	29.10	2	2,314	0.09%
2022/03/23	5	27.55	0	0.00	27.55	5	1,846	0.27%
2022/03/21	15	27.97	25	27.75	27.60	-10	1,735	-0.58%
2022/03/18	1	26.60	0	0.00	27.00	1	1,590	0.06%
2022/03/17	10	27.09	7	27.11	26.85	3	1,545	0.19%
2022/03/16	30	27.68	29	27.60	27.50	1	1,442	0.07%
2022/03/15	10	27.79	7	27.30	27.30	3	1,192	0.25%
2022/03/14	22	27.21	22	27.26	27.75	0	995	0.00%
2022/03/11	0	0.00	5	25.45	25.65	-5	742	-0.67%
2022/03/10	0	0.00	9	25.52	25.35	-9	720	-1.25%
2022/03/09	9	24.95	0	0.00	25.05	9	683	1.32%
2022/03/04	5	24.50	0	0.00	24.80	5	634	0.79%
2022/03/03	0	0.00	1	24.35	24.50	-1	618	-0.16%
2022/02/24	1	23.85	0	0.00	23.60	1	556	0.18%
2022/01/14	1	24.05	0	0.00	24.10	1	544	0.18%
2021/12/28	0	0.00	1	25.65	25.65	-1	490	-0.20%
2021/12/27	0	0.00	2	25.80	25.80	-2	486	-0.41%
2021/12/24	0	0.00	1	25.75	25.60	-1	488	-0.20%
2021/12/20	3	25.25	0	0.00	25.10	3	456	0.66%
2021/12/17	0	0.00	0.1	24.80	24.90	-0.1	425	-0.01%
2021/12/16	0	0.00	1	25.00	25.05	-1	423	-0.24%
2021/12/14	0	0.00	5	24.90	24.70	-5	417	-1.20%
2021/12/13	0	0.00	3	25.00	25.00	-3	409	-0.73%
2021/12/09	5	24.20	0	0.00	24.30	5	378	1.32%
2021/11/11	2	24.00	0	0.00	24.10	2	451	0.44%
2021/11/09	0	0.00	1	24.00	23.95	-1	469	-0.21%
2021/10/13	1	22.45	0	0.00	22.45	1	751	0.13%
2021/10/12	5	22.64	0	0.00	22.65	5	761	0.66%
2021/09/30	0	0.00	0.1	24.05	24.05	-0.1	836	-0.01%
2021/09/27	1	23.30	0	0.00	23.30	1	844	0.12%
2021/09/22	1	23.00	0	0.00	22.95	1	882	0.11%
2021/09/17	1	23.40	0	0.00	23.40	1	887	0.11%
2021/09/16	2	23.65	0	0.00	23.60	2	891	0.22%
2021/09/10	1	23.55	0	0.00	23.60	1	917	0.11%
2021/09/07	0	0.00	1	24.00	23.85	-1	936	-0.11%
2021/09/02	1	24.25	0	0.00	23.95	1	1,113	0.09%
2021/08/25	0	0.00	6	25.27	25.30	-6	1,086	-0.55%
2021/08/17	0	0.00	1	24.70	24.30	-1	1,105	-0.09%
2021/08/13	0	0.00	2	25.50	25.30	-2	1,107	-0.18%
2021/08/10	4	26.71	0	0.00	26.20	4	1,233	0.32%
2021/08/04	0	0.00	1	27.15	27.00	-1	1,368	-0.07%
2021/08/03	1	26.95	2	26.90	26.95	-1	1,382	-0.07%
2021/07/30	0	0.00	2	26.80	26.55	-2	1,477	-0.14%
2021/07/28	0	0.00	1	25.75	26.35	-1	1,510	-0.07%
2021/07/27	1	26.50	0	0.00	26.55	1	1,527	0.07%
2021/07/19	1	27.05	0	0.00	26.90	1	1,598	0.06%
2021/07/14	1	25.65	0	0.00	25.80	1	1,723	0.06%
2021/07/13	0	0.00	2	26.40	25.65	-2	1,757	-0.11%
2021/06/25	20	25.30	0	0.00	25.15	20	2,188	0.91%
2021/06/23	50	25.13	0	0.00	25.15	50	2,224	2.25%
2021/06/11	5	26.30	0	0.00	25.60	5	2,206	0.23%
2021/06/04	0	0.00	1	24.50	24.20	-1	2,066	-0.05%
2021/05/27	1	23.50	0	0.00	23.60	1	2,169	0.05%
2021/05/25	0	0.00	2	23.70	23.70	-2	2,177	-0.09%
2021/05/20	3	23.37	0	0.00	22.75	3	2,176	0.14%
2021/05/14	1	22.60	0	0.00	22.70	1	2,017	0.05%
2021/05/12	0	0.00	2	22.75	23.35	-2	1,904	-0.11%
2021/04/22	1	26.40	0	0.00	26.60	1	1,649	0.06%
2021/04/21	0	0.00	0.6	27.25	27.20	-0.6	1,615	-0.03%
2021/04/20	3.6	28.37	5	27.90	27.65	-1.4	1,591	-0.09%
2021/04/19	0	0.00	2	27.50	27.55	-2	1,535	-0.13%
2021/04/16	1	26.95	0	0.00	27.05	1	1,522	0.07%
2021/04/14	2	25.50	0	0.00	25.70	2	1,402	0.14%
2021/04/13	0	0.00	10.1	26.70	26.15	-10.1	1,402	-0.72%
2021/04/12	10.1	28.04	1	27.55	27.10	9.1	1,367	0.67%
2021/04/08	1	26.55	0	0.00	26.55	1	1,177	0.08%
2021/04/07	0	26.50	0	0.00	26.40	0	1,167	0.00%
2021/03/30	0	0.00	0.1	25.95	26.05	-0.1	1,148	-0.01%
2021/03/29	0.1	26.00	0	0.00	26.10	0.1	1,160	0.01%
2021/03/24	0	0.00	14	25.57	25.70	-14	1,145	-1.22%
2021/03/23	0	0.00	5	25.70	25.50	-5	1,148	-0.44%
2021/03/16	0	0.00	3	25.33	25.25	-3	1,218	-0.25%
2021/03/15	1	25.40	0	0.00	25.35	1	1,270	0.08%
2021/03/11	2	25.08	0	0.00	24.95	2	1,322	0.15%
2021/03/09	2	24.50	0	0.00	24.55	2	1,372	0.15%
2021/03/05	4	25.00	0	0.00	25.05	4	1,405	0.28%
2021/02/01	1	23.05	5	23.00	23.30	-4	1,561	-0.26%
2021/01/29	0	0.00	5	23.95	23.55	-5	1,580	-0.32%
2021/01/27	5	24.15	0	0.00	24.15	5	1,675	0.30%
2021/01/20	1	24.60	0	0.00	24.60	1	1,908	0.05%
2021/01/19	0	0.00	3	25.20	25.40	-3	1,896	-0.16%
2021/01/18	12	25.19	0	0.00	25.30	12	1,899	0.63%
2021/01/13	0	0.00	15	26.45	26.40	-15	1,909	-0.79%
2021/01/12	0	0.00	7	26.60	26.50	-7	1,916	-0.37%
2021/01/11	3	26.17	0	0.00	26.90	3	1,874	0.16%
2021/01/08	1	26.70	1	26.20	26.40	0	1,904	0.00%
2021/01/06	15	25.53	0	0.00	25.00	15	2,157	0.70%
2020/12/22	16	26.05	0	0.00	25.75	16	2,357	0.68%
2020/12/17	0	0.00	3	26.03	26.10	-3	2,413	-0.12%
2020/12/15	1	26.05	2	26.65	26.05	-1	2,444	-0.04%
2020/12/10	0	0.00	1	27.90	27.40	-1	2,441	-0.04%
2020/12/09	21	28.41	20	27.75	27.90	1	2,498	0.04%
2020/12/08	0	0.00	2	27.75	27.90	-2	2,579	-0.08%
2020/12/04	10	27.95	10	27.60	27.60	0	2,656	0.00%
2020/12/01	1	27.35	0	0.00	27.25	1	2,885	0.03%
2020/11/27	3	27.50	0	0.00	27.50	3	2,938	0.10%
2020/11/20	2	26.85	0	0.00	26.95	2	3,378	0.06%
2020/11/19	0	0.00	0.1	27.50	27.15	-0.1	3,452	0.00%
2020/11/17	0	0.00	2	27.00	26.85	-2	3,642	-0.05%
2020/11/12	2	27.48	0	0.00	26.90	2	3,939	0.05%
2020/11/11	1	27.55	4	27.80	27.60	-3	4,057	-0.07%
2020/11/06	2	28.85	2	28.35	28.20	0	4,153	0.00%
2020/11/05	7.5	28.61	1	28.45	28.40	6.5	4,168	0.16%
2020/11/04	0	0.00	3	27.63	27.70	-3	4,218	-0.07%
2020/10/30	3	28.80	0	0.00	28.35	3	4,251	0.07%
2020/10/28	6	28.94	11	28.54	28.40	-5	4,211	-0.12%
2020/10/27	10	27.90	0	0.00	28.00	10	4,104	0.24%
2020/10/23	1	28.00	5	27.91	27.90	-4	4,172	-0.10%
2020/10/22	0	0.00	1	27.75	27.40	-1	4,194	-0.02%
2020/10/21	0	0.00	1	28.10	27.80	-1	4,242	-0.02%
2020/10/16	0	0.00	2	28.20	28.20	-2	4,825	-0.04%
2020/10/15	15	29.69	10	30.00	29.30	5	4,794	0.10%
2020/10/14	0	0.00	3	29.08	28.75	-3	4,616	-0.06%
2020/10/12	1	27.75	1	28.15	28.00	0	4,523	0.00%
2020/10/07	0	0.00	1	26.70	27.15	-1	4,596	-0.02%
2020/09/30	1	25.75	0	0.00	25.90	1	4,688	0.02%
2020/09/28	0	0.00	1	25.25	26.10	-1	4,762	-0.02%
2020/09/24	3	25.50	0	0.00	25.55	3	4,829	0.06%
2020/09/23	0	0.00	6	26.30	26.25	-6	4,819	-0.12%
2020/09/21	1	27.25	0	0.00	27.25	1	4,787	0.02%
2020/09/18	8	27.54	0	0.00	27.50	8	4,792	0.17%
2020/09/15	3	27.75	0	0.00	27.60	3	4,784	0.06%
2020/09/14	2	27.45	1	27.45	27.40	1	4,774	0.02%
2020/09/11	7	28.84	6	29.01	28.20	1	4,714	0.02%
2020/09/10	2	28.55	2	28.78	28.75	0	4,593	0.00%
2020/09/07	1	31.00	0	0.00	30.15	1	4,454	0.02%
2020/09/04	6	29.83	7	29.64	29.60	-1	4,349	-0.02%
2020/09/03	1	29.60	0	0.00	29.65	1	4,311	0.02%
2020/09/02	2	29.85	5	29.90	29.85	-3	4,308	-0.07%
2020/09/01	0	0.00	5	30.00	30.00	-5	4,439	-0.11%
2020/08/31	14	30.22	13	30.08	30.55	1	4,486	0.02%
2020/08/28	6	29.82	3	29.93	30.30	3	4,411	0.07%
2020/08/27	8	29.61	0	0.00	28.85	8	4,311	0.19%
2020/08/26	1	29.35	3	29.77	30.50	-2	4,177	-0.05%
2020/08/25	2	29.50	2	29.35	29.35	0	4,073	0.00%
2020/08/24	10	29.05	12	29.13	29.30	-2	4,021	-0.05%
2020/08/21	2	28.33	0	0.00	28.50	2	4,004	0.05%
2020/08/20	0	0.00	2.5	27.80	27.80	-2.5	3,938	-0.06%
2020/08/19	2	28.75	3	28.48	28.20	-1	3,933	-0.03%
2020/08/18	2	28.30	22	27.81	28.30	-20	3,879	-0.52%
2020/08/17	2	27.18	18	27.15	27.25	-16	3,747	-0.43%
2020/08/14	1	25.80	0	0.00	26.20	1	3,585	0.03%
2020/08/12	2	26.45	0	0.00	26.65	2	3,510	0.06%
2020/08/11	0	0.00	5	25.41	25.45	-5	3,445	-0.15%
2020/08/10	12	26.02	1	26.35	25.80	11	3,430	0.32%
2020/08/06	5	25.25	0	0.00	25.20	5	3,295	0.15%
2020/07/31	0	0.00	5	24.95	24.80	-5	3,272	-0.15%
2020/07/29	1	23.90	0	0.00	24.55	1	3,305	0.03%
2020/07/28	1	23.90	0	0.00	23.80	1	3,284	0.03%
2020/07/27	3	24.43	12	24.39	24.30	-9	3,272	-0.28%
2020/07/24	8	25.44	2	25.05	25.00	6	3,226	0.19%
2020/07/23	12	25.70	0	0.00	26.20	12	3,079	0.39%
2020/07/22	5	25.30	3	25.05	24.70	2	2,912	0.07%
2020/07/21	2	24.05	0	0.00	23.90	2	2,614	0.08%
2020/07/17	5	24.20	5	24.30	23.55	0	2,601	0.00%
2020/07/15	1	24.50	2	24.45	23.45	-1	2,543	-0.04%
2020/07/14	0	0.00	1	23.35	23.20	-1	2,477	-0.04%
2020/07/13	1	23.55	0	0.00	23.35	1	2,475	0.04%
2020/07/10	6	23.46	0	0.00	23.50	6	2,469	0.24%
2020/07/09	1	24.45	6	24.31	24.30	-5	2,435	-0.21%
2020/07/08	1	24.15	16	23.97	23.75	-15	2,352	-0.64%
2020/07/07	7	23.74	0	0.00	23.85	7	2,319	0.30%
2020/07/03	3	23.15	0	0.00	23.05	3	2,209	0.14%
2020/07/01	5	22.10	3	22.20	22.40	2	2,171	0.09%
2020/06/29	3	22.07	0	0.00	22.05	3	2,194	0.14%
2020/06/24	4	22.53	0	0.00	22.50	4	2,189	0.18%
2020/06/23	13	22.90	0	0.00	22.65	13	2,221	0.59%
2020/06/22	3	23.10	0	0.00	22.90	3	2,229	0.13%
2020/06/12	1	21.85	0	0.00	22.05	1	2,240	0.04%
2020/06/08	0	0.00	1	24.40	23.40	-1	2,204	-0.05%
2020/06/05	10	24.00	1	24.00	24.00	9	2,062	0.44%
2020/06/04	6	21.82	0	0.00	21.85	6	1,983	0.30%
2020/06/02	0	0.00	2	21.65	21.30	-2	1,984	-0.10%
2020/06/01	0	0.00	10	21.45	21.55	-10	1,993	-0.50%
2020/05/28	2	21.25	1	21.10	20.95	1	1,969	0.05%
2020/05/27	0	0.00	1	20.60	20.70	-1	1,917	-0.05%
2020/05/25	1	20.55	1	20.80	21.05	0	1,830	0.00%
2020/05/20	0	0.00	4	20.55	20.50	-4	1,820	-0.22%
2020/05/13	0	0.00	4	20.88	20.40	-4	1,831	-0.22%
2020/05/08	8	20.06	0	0.00	20.05	8	1,833	0.44%
2020/05/06	0	0.00	1	20.05	19.70	-1	1,897	-0.05%
2020/05/05	0	0.00	2	19.65	20.05	-2	1,956	-0.10%
2020/04/30	2	19.35	1	19.50	19.50	1	2,231	0.04%
2020/04/29	1	19.00	1	19.00	19.20	0	2,252	0.00%
2020/04/27	1	18.50	0	0.00	18.55	1	2,399	0.04%
2020/04/24	0	0.00	3	18.32	18.40	-3	2,479	-0.12%
2020/04/22	1	17.80	0	0.00	18.60	1	2,576	0.04%
2020/04/17	1	19.55	1	19.20	18.90	0	2,819	0.00%
2020/04/16	0	0.00	1	18.70	18.80	-1	2,760	-0.04%
2020/04/14	1	18.20	0	0.00	18.35	1	2,779	0.04%
2020/04/13	0	0.00	1	18.20	18.25	-1	2,806	-0.04%
2020/04/09	3	17.52	0	0.00	17.65	3	2,819	0.11%
2020/04/08	1	17.15	0	0.00	17.45	1	2,809	0.04%
2020/04/07	1	17.00	0	0.00	17.30	1	2,802	0.04%
2020/04/06	1	16.50	0	0.00	16.70	1	2,793	0.04%
2020/04/01	1	16.30	0	0.00	16.40	1	2,784	0.04%
2020/03/17	0	0.00	19	15.10	15.10	-19	2,713	-0.70%
2020/03/13	1	16.00	0	0.00	16.80	1	2,661	0.04%
2020/03/12	1	17.90	2	17.70	17.60	-1	2,620	-0.04%
2020/03/11	1	18.80	0	0.00	18.60	1	2,580	0.04%
2020/03/10	0	0.00	11	18.70	19.10	-11	2,552	-0.43%
2020/03/05	1	19.60	1	19.60	20.10	0	2,498	0.00%
2020/03/04	0	0.00	6	19.35	19.30	-6	2,483	-0.24%
2020/03/03	1	19.60	0	0.00	19.50	1	2,478	0.04%
2020/02/27	0	0.00	2	20.15	19.70	-2	2,438	-0.08%
2020/02/18	0	0.00	2	20.25	20.00	-2	2,340	-0.09%
2020/02/17	1	20.40	1	20.45	20.35	0	2,308	0.00%
2020/02/13	3	20.50	1	20.90	20.20	2	2,307	0.09%
2020/02/12	3	20.50	0	0.00	20.75	3	2,291	0.13%
2020/02/11	1	20.50	0	0.00	20.50	1	2,283	0.04%
2020/02/10	11	20.64	0	0.00	20.35	11	2,267	0.49%
2020/02/06	1	21.10	0	0.00	21.10	1	2,171	0.05%
2020/02/05	5	20.90	5	21.70	21.00	0	2,089	0.00%
2020/02/04	6	21.42	5	22.06	22.10	1	1,860	0.05%
2020/02/03	0	0.00	4	19.95	20.10	-4	1,745	-0.23%
2020/01/30	3	20.83	5	20.70	20.90	-2	1,642	-0.12%
2020/01/20	1	21.10	2	20.93	21.15	-1	1,542	-0.06%
2020/01/16	2	19.60	0	0.00	19.65	2	1,403	0.14%
2020/01/15	0	0.00	1	19.80	19.90	-1	1,355	-0.07%
2020/01/14	0	0.00	5	19.54	19.45	-5	1,300	-0.38%
2020/01/13	3	18.52	2	18.65	19.00	1	1,223	0.08%
2020/01/10	4	18.03	0	0.00	18.00	4	1,122	0.36%
2020/01/07	3	17.97	0	0.00	18.20	3	1,067	0.28%
2020/01/03	1	17.90	0	0.00	18.00	1	1,049	0.10%
2019/12/26	1	17.65	0	0.00	17.75	1	1,015	0.10%
2019/12/25	1	17.80	0	0.00	17.80	1	1,007	0.10%
2019/12/20	4	17.33	0	0.00	17.30	4	955	0.42%
2019/12/10	1	17.40	0	0.00	17.30	1	1,202	0.08%
2019/12/03	0	0.00	0.6	17.25	17.25	-0.6	1,211	-0.05%
2019/11/18	1	17.45	0	0.00	17.45	1	1,300	0.08%
2019/11/13	2	17.65	2	17.55	17.55	0	1,284	0.00%
2019/11/11	2	17.48	0	0.00	17.45	2	1,274	0.16%
2019/10/31	1	16.80	0	0.00	16.85	1	1,279	0.08%
2019/10/29	0	0.00	14	16.61	16.60	-14	1,294	-1.08%
2019/10/24	0	0.00	9	16.78	16.80	-9	1,307	-0.69%
2019/10/16	0	0.00	2	16.80	16.80	-2	1,372	-0.15%
2019/10/08	1	16.95	0	0.00	16.90	1	1,394	0.07%
2019/09/27	0	0.00	2	17.15	16.90	-2	1,446	-0.14%
2019/09/26	8	17.41	0	0.00	17.20	8	1,458	0.55%
2019/09/19	0	0.00	3	17.45	17.45	-3	1,383	-0.22%
2019/09/18	1	17.95	0	0.00	17.90	1	1,341	0.07%
2019/09/17	4	17.85	3	17.70	18.15	1	1,283	0.08%
2019/09/12	0	0.00	4	16.45	16.50	-4	1,174	-0.34%
2019/08/28	12	16.10	0	0.00	15.80	12	1,235	0.97%
2019/08/20	5	17.20	0	0.00	17.25	5	1,154	0.43%
2019/08/16	10	17.25	0	0.00	17.25	10	1,172	0.85%
2019/08/14	0	0.00	10	17.60	17.65	-10	1,215	-0.82%
2019/08/01	10	18.03	0	0.00	18.10	10	1,322	0.76%
2019/07/25	4	18.95	4	18.50	18.35	0	1,294	0.00%
2019/07/24	0	0.00	5	18.55	18.75	-5	1,248	-0.40%
2019/07/22	0	0.00	2	18.00	18.00	-2	1,209	-0.17%
2019/07/11	0	0.00	2	17.15	17.20	-2	1,192	-0.17%
2019/07/03	7	16.49	0	0.00	16.70	7	1,173	0.60%
2019/06/26	0	0.00	1	16.15	16.20	-1	1,240	-0.08%
2019/06/21	3	16.55	0	0.00	16.20	3	1,267	0.24%
2019/06/20	3	16.75	12	16.66	16.60	-9	1,232	-0.73%
2019/06/10	5	17.05	0	0.00	17.00	5	1,228	0.41%
2019/06/06	0	0.00	1	17.00	17.00	-1	1,242	-0.08%
2019/06/05	1	16.75	0	0.00	16.95	1	1,235	0.08%
2019/06/04	0	0.00	3	16.50	16.45	-3	1,209	-0.25%
2019/05/31	0	0.00	1	16.65	16.70	-1	1,220	-0.08%
2019/05/29	1	16.60	1	16.50	16.55	0	1,203	0.00%
2019/05/28	1	16.35	0	0.00	16.45	1	1,195	0.08%
2019/05/27	1	16.40	0	0.00	16.25	1	1,189	0.08%
2019/05/22	8	16.71	0	0.00	16.25	8	1,206	0.66%
2019/05/16	5	16.50	0	0.00	16.35	5	1,111	0.45%
2019/05/15	16	15.93	10	16.43	16.60	6	1,089	0.55%
2019/05/13	3	15.60	0	0.00	15.70	3	1,053	0.28%
2019/05/10	2	15.68	0	0.00	15.60	2	1,059	0.19%
2019/04/30	0	0.00	3	15.40	15.65	-3	1,106	-0.27%
2019/04/25	0	0.00	1	15.60	15.55	-1	1,093	-0.09%
2019/04/23	3	15.60	0	0.00	15.60	3	1,057	0.28%
2019/04/19	0	0.00	71	15.10	15.15	-71	1,012	-7.01%
2019/04/18	0	0.00	2	15.40	15.10	-2	1,015	-0.20%
2019/04/10	1	15.30	0	0.00	15.35	1	1,033	0.10%
2019/04/09	0	0.00	5	15.35	15.40	-5	1,016	-0.49%
2019/04/08	0	0.00	15	15.23	15.30	-15	1,005	-1.49%
2019/03/29	10	15.33	0	0.00	15.30	10	1,121	0.89%
2019/03/27	2	15.00	0	0.00	15.20	2	1,093	0.18%
2019/03/19	6	14.83	0	0.00	14.85	6	1,062	0.56%
2019/03/14	0	0.00	10	14.50	14.45	-10	1,020	-0.98%
2019/03/13	0	0.00	2	14.50	14.50	-2	1,021	-0.20%
2019/03/12	5	14.62	0	0.00	14.60	5	1,018	0.49%
2019/03/11	2	14.50	0	0.00	14.50	2	999	0.20%
2019/03/05	5	14.05	0	0.00	14.20	5	1,024	0.49%
2019/03/04	5	14.05	0	0.00	14.10	5	1,023	0.49%
2019/02/27	10	14.05	0	0.00	13.95	10	1,026	0.97%
2019/02/22	20	14.20	0	0.00	14.20	20	1,060	1.89%
2019/02/14	0	0.00	2	14.15	14.20	-2	1,046	-0.19%
2019/02/12	0	0.00	1	14.30	14.40	-1	1,029	-0.10%
2019/01/30	0	0.00	4	13.90	13.85	-4	980	-0.41%
2019/01/14	1	13.40	0	0.00	13.30	1	978	0.10%
2019/01/04	0	0.00	5	12.85	13.05	-5	948	-0.53%
2019/01/03	7	13.19	2	13.35	13.05	5	970	0.52%
2019/01/02	1	13.25	1	13.40	13.40	0	970	0.00%
2018/12/25	12	13.13	0	0.00	13.10	12	992	1.21%
2018/12/24	35	13.82	5	13.90	13.90	30	979	3.06%
2018/12/07	0	0.00	2	12.55	12.55	-2	1,069	-0.19%
2018/12/03	0	0.00	2	13.00	12.95	-2	1,099	-0.18%
2018/11/08	0	0.00	15	12.40	12.45	-15	1,062	-1.41%
2018/10/29	5	11.62	0	0.00	11.60	5	1,135	0.44%
2018/10/26	2	11.35	0	0.00	11.65	2	1,140	0.18%
2018/10/19	2	12.00	0	0.00	12.35	2	1,180	0.17%
2018/10/18	6	12.80	0	0.00	12.70	6	1,188	0.50%
2018/10/03	0	0.00	1	15.30	15.10	-1	1,408	-0.07%
2018/10/02	0	0.00	1	15.30	15.00	-1	1,398	-0.07%
2018/10/01	1	15.30	1	15.05	15.10	0	1,394	0.00%
2018/09/27	0	0.00	4	15.00	15.10	-4	1,395	-0.29%
2018/09/25	0	0.00	5	15.00	14.85	-5	1,398	-0.36%
2018/09/18	2	15.00	1	15.00	14.50	1	1,470	0.07%
2018/09/17	1	14.45	0	0.00	14.50	1	1,459	0.07%
2018/09/10	1	13.75	0	0.00	13.45	1	1,795	0.06%
2018/09/07	1	14.10	0	0.00	13.90	1	1,863	0.05%
2018/08/28	0	0.00	2	14.25	13.95	-2	2,905	-0.07%
2018/08/23	7	14.09	1	14.10	14.15	6	3,097	0.19%
2018/08/17	0	0.00	6	13.33	13.25	-6	3,252	-0.18%
2018/08/16	7	13.20	9	13.30	13.25	-2	3,300	-0.06%
2018/08/13	4	13.91	10	13.99	13.95	-6	3,354	-0.18%
2018/08/02	2	15.38	0	0.00	15.25	2	3,818	0.05%
2018/07/11	0	0.00	1	14.80	14.45	-1	4,803	-0.02%
2018/07/05	1	15.40	1	15.25	14.95	0	5,299	0.00%
2018/06/27	3	16.15	0	0.00	16.00	3	7,643	0.04%
2018/06/22	1	16.60	1	17.00	16.60	0	7,797	0.00%
2018/06/21	2	17.18	0	0.00	17.20	2	7,764	0.03%
2018/06/20	3	17.40	0	0.00	17.10	3	7,758	0.04%
2018/06/19	2	17.50	155	18.01	17.60	-153	7,668	-2.00%	大賣/鉅額交易
2018/06/15	10	17.15	0	0.00	17.15	10	7,488	0.13%
2018/06/14	162	17.75	9	18.35	17.45	153	7,444	2.06%	大買/鉅額交易
2018/06/13	3	17.00	5	17.37	17.80	-2	6,981	-0.03%
2018/06/11	2	15.95	4	16.15	16.30	-2	6,728	-0.03%
2018/06/08	4	16.05	0	0.00	16.05	4	6,670	0.06%
2018/06/04	0	0.00	2	15.90	15.90	-2	6,479	-0.03%
2018/05/31	0	0.00	1	16.25	15.80	-1	6,356	-0.02%
2018/05/30	0	0.00	1	15.45	16.25	-1	6,285	-0.02%
2018/05/25	0	0.00	20	15.53	15.60	-20	6,129	-0.33%
2018/05/24	1	15.60	1	15.75	15.70	0	6,107	0.00%
2018/05/15	21	17.00	1	16.70	16.50	20	5,978	0.33%
2018/05/14	0	0.00	1	16.25	16.30	-1	5,820	-0.02%
2018/05/11	1	16.55	14	16.66	16.35	-13	5,777	-0.23%
2018/05/10	10	16.00	0	0.00	15.70	10	5,632	0.18%
2018/05/07	0	0.00	5	14.73	15.05	-5	5,313	-0.09%
2018/05/04	3	14.82	0	0.00	14.60	3	5,280	0.06%
2018/05/03	22	14.67	23	14.61	15.05	-1	5,224	-0.02%
2018/05/02	11	15.28	34	15.93	15.05	-23	5,146	-0.45%
2018/04/30	10	16.70	1	16.65	16.65	9	5,063	0.18%
2018/04/27	19	16.34	19	16.37	16.65	0	4,998	0.00%
2018/04/26	41	16.89	25	16.96	16.25	16	4,934	0.32%
2018/04/25	0	0.00	11	17.12	17.90	-11	4,748	-0.23%
2018/04/23	3	17.05	0	0.00	17.10	3	4,673	0.06%
2018/04/20	2	17.25	3	17.58	17.25	-1	4,666	-0.02%
2018/04/19	1	17.95	0	0.00	17.35	1	4,641	0.02%
2018/04/18	0	0.00	2	17.50	17.25	-2	4,594	-0.04%
2018/04/17	5	17.19	0	0.00	17.05	5	4,689	0.11%
2018/04/16	2	16.70	0	0.00	17.55	2	4,615	0.04%
2018/04/13	0	0.00	11	16.29	16.00	-11	4,468	-0.25%
2018/04/12	0	0.00	2	17.15	17.20	-2	4,368	-0.05%
2018/04/11	7	17.76	5	17.45	17.95	2	4,538	0.04%
2018/04/10	613	18.44	964	18.79	17.55	-351	4,377	-8.02%	大買/大賣/鉅額交易
2018/04/09	8	17.85	1	18.05	18.30	7	3,337	0.21%
2018/04/03	12	15.88	4	16.20	16.65	8	3,038	0.26%
2018/03/31	0	0.00	5	13.56	13.80	-5	2,368	-0.21%
2018/03/30	1	12.90	7	12.74	12.55	-6	2,124	-0.28%
2018/03/29	4	12.63	1	12.55	12.50	3	2,110	0.14%
2018/03/28	0	0.00	26	11.91	12.00	-26	1,958	-1.33%
2018/03/27	27	12.30	0	0.00	12.05	27	1,944	1.39%
2018/03/26	1	11.50	0	0.00	11.55	1	1,883	0.05%
2018/03/23	4	11.49	0	0.00	11.55	4	1,936	0.21%
2018/03/21	1	11.80	0	0.00	11.85	1	1,908	0.05%
2018/03/20	2	11.90	2	11.85	11.85	0	1,886	0.00%
2018/03/19	10	11.66	0	0.00	11.70	10	1,859	0.54%
2018/03/16	1	11.70	0	0.00	11.65	1	1,858	0.05%
2018/03/08	10	10.99	0	0.00	11.05	10	1,981	0.50%
2018/03/07	0	0.00	10	10.85	10.90	-10	2,006	-0.50%
2018/02/06	5	10.84	0	0.00	10.70	5	2,341	0.21%
2018/01/26	0	0.00	1	12.05	12.05	-1	2,316	-0.04%
2018/01/24	10	12.20	0	0.00	12.10	10	2,346	0.43%
2018/01/19	0	0.00	2	12.35	12.15	-2	2,263	-0.09%
2018/01/18	0	0.00	1	12.35	12.25	-1	2,252	-0.04%
2018/01/04	5	11.90	0	0.00	11.90	5	1,939	0.26%