亞力 (1514)-永豐金-中正券商分點個股進出

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
111.0
漲跌
▼1.5
漲幅
-1.33%
成交量
7,930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－永豐金-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/05/28	4.3	111.50	4	111.50	111.00	0.3	25,489	0.00%
2024/05/27	9	113.11	4	111.88	112.50	5	26,382	0.02%
2024/05/24	4.1	110.24	0.1	109.00	110.50	4.1	26,859	0.02%
2024/05/23	2	108.50	6.1	109.24	107.50	-4	28,069	-0.01%
2024/05/22	10	110.75	9	109.78	110.00	1	28,940	0.00%
2024/05/21	3	112.83	4	112.38	112.00	-1	29,278	0.00%
2024/05/20	1	115.00	0	0.00	115.50	1	29,806	0.00%
2024/05/17	3	117.17	3.8	117.15	118.00	-0.8	29,880	0.00%
2024/05/16	1.5	116.01	5.9	115.58	114.50	-4.4	30,200	-0.01%
2024/05/15	0.1	120.50	1.1	119.64	119.00	-1	30,380	0.00%
2024/05/14	6.1	123.07	6	121.25	120.50	0.1	30,550	0.00%
2024/05/13	2.4	123.78	27	121.91	122.50	-24.6	30,492	-0.08%
2024/05/10	2.2	128.45	3.1	128.49	128.50	-0.8	30,664	0.00%
2024/05/09	4.3	136.79	3	135.17	134.00	1.3	30,651	0.00%
2024/05/08	18.1	138.27	20	139.80	138.00	-1.9	30,662	-0.01%
2024/05/07	8	135.00	5	134.20	133.00	3	30,393	0.01%
2024/05/06	0.3	132.59	4.1	133.73	132.50	-3.8	30,342	-0.01%
2024/05/03	40.9	141.69	49.6	141.31	135.00	-8.7	30,190	-0.03%
2024/05/02	5.1	149.80	2.1	148.61	150.00	3.1	29,825	0.01%
2024/04/30	5	146.20	2	147.25	146.00	3	30,041	0.01%
2024/04/29	2.1	151.30	3	150.83	150.50	-0.9	30,525	0.00%
2024/04/26	0.1	156.50	3	156.67	156.50	-2.9	30,824	-0.01%
2024/04/25	2.2	157.10	6	156.50	157.50	-3.9	31,015	-0.01%
2024/04/24	5.1	155.57	5.1	153.03	161.00	0	31,133	0.00%
2024/04/23	6	156.89	0.2	147.63	155.00	5.8	31,268	0.02%
2024/04/22	9	153.37	3	153.67	151.50	6	31,429	0.02%
2024/04/19	0.2	168.55	2.8	170.35	165.00	-2.6	32,066	-0.01%
2024/04/18	8.1	176.85	2	178.75	175.00	6.1	32,299	0.02%
2024/04/17	6	178.17	6.7	177.86	181.50	-0.7	32,508	0.00%
2024/04/16	12.1	161.33	10.2	166.81	167.50	2	32,805	0.01%
2024/04/15	97.8	176.00	52	174.24	175.00	45.8	32,993	0.14%
2024/04/12	79.2	161.12	73.7	161.91	168.00	5.5	31,516	0.02%
2024/04/11	117.5	148.72	107.2	151.13	153.00	10.4	30,044	0.03%	大買/大賣/
2024/04/10	61.1	134.89	73.2	135.68	140.50	-12.2	28,650	-0.04%
2024/04/09	21	125.36	46.2	127.30	128.00	-25.2	27,254	-0.09%
2024/04/08	9	112.67	11	113.18	116.50	-2	27,036	-0.01%
2024/04/03	6	106.75	1	107.50	106.00	5	27,170	0.02%
2024/04/02	3	107.83	5	107.70	108.50	-2	28,124	-0.01%
2024/04/01	3	109.84	5	110.00	109.00	-2	28,091	-0.01%
2024/03/29	2	108.75	6.1	109.57	110.00	-4.1	28,113	-0.01%
2024/03/28	4	110.12	6	109.75	109.50	-2	28,310	-0.01%
2024/03/27	19.9	111.04	23.3	110.17	111.00	-3.4	28,193	-0.01%
2024/03/26	48.2	116.25	38	115.57	114.00	10.2	27,843	0.04%
2024/03/25	33.2	115.38	34.4	114.33	114.50	-1.2	27,172	0.00%
2024/03/22	11.7	111.63	15.9	112.26	112.50	-4.2	27,058	-0.02%
2024/03/21	25.3	114.16	27.2	113.30	113.50	-1.9	27,000	-0.01%
2024/03/20	29.1	109.43	32.2	108.88	109.00	-3.1	27,112	-0.01%
2024/03/19	15.1	111.70	11.1	111.41	111.50	4	27,357	0.01%
2024/03/18	47.7	110.17	43.1	109.45	111.50	4.6	27,463	0.02%
2024/03/15	18	106.47	18	105.81	107.00	0	27,651	0.00%
2024/03/14	29	105.76	32	104.95	106.50	-3	28,073	-0.01%
2024/03/13	66.2	108.85	60	107.93	105.00	6.2	28,848	0.02%
2024/03/12	52	105.16	47	105.74	104.50	5	29,062	0.02%
2024/03/11	39	107.82	34.2	106.37	104.00	4.8	29,793	0.02%
2024/03/08	19	108.76	36.7	108.63	107.50	-17.6	30,555	-0.06%
2024/03/07	42.1	114.59	196.4	111.91	113.50	-154.3	30,655	-0.50%	大賣/鉅額交易
2024/03/06	54.2	117.37	49.3	117.24	118.00	4.9	30,555	0.02%
2024/03/05	67.4	112.54	79.2	114.49	117.00	-11.8	30,628	-0.04%
2024/03/04	37.1	110.17	50.6	109.11	107.50	-13.5	29,768	-0.05%
2024/03/01	62.9	102.11	71.4	102.59	106.50	-8.5	29,529	-0.03%
2024/02/29	54.2	96.05	81.3	96.64	100.00	-27.1	29,253	-0.09%
2024/02/27	92.1	92.95	119.3	92.24	91.00	-27.2	28,951	-0.09%	大賣/
2024/02/26	122.9	95.00	114.3	95.06	94.40	8.6	28,301	0.03%	大買/大賣/
2024/02/23	79.5	89.95	69.1	90.44	89.50	10.4	26,964	0.04%
2024/02/22	27.6	87.16	26.8	86.92	85.80	0.8	26,010	0.00%
2024/02/21	244.2	86.46	42	87.24	87.00	202.2	25,586	0.79%	大買/鉅額交易
2024/02/20	9.2	83.77	2	83.40	83.30	7.2	24,980	0.03%
2024/02/19	19	86.06	28	86.38	84.80	-9	24,808	-0.04%
2024/02/16	12.2	84.42	8	84.89	84.50	4.2	24,408	0.02%
2024/02/15	14	77.91	9	80.74	82.20	5	24,112	0.02%
2024/02/05	6.3	81.52	14.1	81.71	81.30	-7.9	23,871	-0.03%
2024/02/02	21.2	84.55	15	83.06	82.00	6.2	23,806	0.03%
2024/02/01	19.1	85.04	33	85.19	86.20	-13.9	23,591	-0.06%
2024/01/31	19	85.27	16	84.66	84.00	3	23,461	0.01%
2024/01/30	24.2	85.46	30	84.92	85.00	-5.8	23,319	-0.02%
2024/01/29	9	84.78	12	84.87	85.10	-3	23,182	-0.01%
2024/01/26	1.2	82.53	3	82.50	83.00	-1.8	23,055	-0.01%
2024/01/25	9	82.93	10	82.78	82.40	-1	22,956	0.00%
2024/01/24	21	85.45	10	85.46	84.20	11	22,831	0.05%
2024/01/23	62	86.16	49.1	86.59	85.70	12.9	22,617	0.06%
2024/01/22	34	83.25	57.1	83.39	84.60	-23.1	22,100	-0.10%
2024/01/19	14	81.36	11.2	83.38	80.00	2.9	21,788	0.01%
2024/01/18	4	82.18	11	82.05	82.40	-7	21,630	-0.03%
2024/01/17	7	81.66	10.2	82.07	81.80	-3.2	21,613	-0.01%
2024/01/16	8.1	81.38	10	81.55	82.00	-1.9	21,512	-0.01%
2024/01/15	91.2	83.51	73.2	83.44	82.60	18	21,351	0.08%
2024/01/12	18	82.06	28	81.77	81.00	-10	20,678	-0.05%
2024/01/11	20	81.12	6.1	81.05	80.50	13.9	20,368	0.07%
2024/01/10	30	81.19	19	81.53	81.70	11	20,080	0.05%
2024/01/09	11	81.19	19.1	81.47	81.10	-8.1	19,698	-0.04%
2024/01/08	7	80.44	9.1	80.28	80.30	-2	19,331	-0.01%
2024/01/05	6	78.72	16.1	78.85	78.20	-10.1	19,126	-0.05%
2024/01/04	27	80.45	30.1	79.79	79.80	-3.1	18,977	-0.02%
2024/01/03	5.1	78.68	12	78.98	79.50	-6.9	18,645	-0.04%
2024/01/02	9.1	76.64	24	77.14	77.70	-14.9	18,388	-0.08%
2023/12/29	68.1	76.54	53	76.72	75.10	15.1	18,132	0.08%
2023/12/28	131.2	81.57	94	81.21	80.60	37.2	17,748	0.21%	大買/
2023/12/27	8	77.86	8	78.40	77.70	0	17,095	0.00%
2023/12/26	5.1	78.84	8.2	78.84	78.00	-3.2	17,127	-0.02%
2023/12/25	18.1	80.48	12.2	80.56	78.90	5.9	17,030	0.03%
2023/12/22	10	80.54	4.5	80.77	79.90	5.5	16,737	0.03%
2023/12/21	2	80.60	2	81.15	80.20	0	16,649	0.00%
2023/12/20	24	82.43	22	82.25	82.20	2	16,570	0.01%
2023/12/19	42.4	82.64	33	81.47	82.00	9.4	16,475	0.06%
2023/12/18	4.2	85.63	20.2	84.98	83.90	-16	16,238	-0.10%
2023/12/15	93.2	89.30	75.1	89.42	87.20	18.1	15,951	0.11%
2023/12/14	26.1	88.67	40	89.01	89.00	-13.9	15,522	-0.09%
2023/12/13	48	88.88	52.8	89.43	88.00	-4.8	15,065	-0.03%
2023/12/12	73.3	89.87	55.4	90.41	88.60	17.9	14,634	0.12%
2023/12/11	84.1	87.00	95.1	87.28	88.50	-11	13,864	-0.08%
2023/12/08	83.9	88.41	72.5	88.93	87.60	11.4	12,916	0.09%
2023/12/07	23.4	83.34	44.1	82.57	85.00	-20.7	11,575	-0.18%
2023/12/06	64	79.45	50.2	79.31	78.70	13.8	10,420	0.13%
2023/12/05	16	72.71	30.4	74.13	77.50	-14.4	9,017	-0.16%
2023/12/04	39.2	71.12	57.2	70.48	70.50	-18	7,984	-0.23%
2023/12/01	39	67.73	42	67.58	67.40	-3	7,455	-0.04%
2023/11/30	71.2	66.83	77.2	66.52	68.00	-6	7,184	-0.08%
2023/11/29	57	63.59	32.3	63.02	62.90	24.8	6,550	0.38%
2023/11/28	38.1	63.85	43	63.90	64.50	-4.9	6,398	-0.08%
2023/11/27	73.1	62.58	77.7	63.14	64.10	-4.6	5,882	-0.08%
2023/11/24	22.7	58.46	31.4	59.75	60.60	-8.7	4,763	-0.18%
2023/11/22	1	54.90	1	55.10	54.90	0	4,062	0.00%
2023/11/21	2	55.60	1	56.10	55.40	1	4,066	0.02%
2023/11/20	7	55.31	3	55.30	55.70	4	4,095	0.10%
2023/11/17	0	0.00	2	56.70	55.80	-2	4,099	-0.05%
2023/11/16	1	56.60	16.1	56.02	56.70	-15.1	4,096	-0.37%
2023/11/15	1	55.90	18	55.89	55.60	-17	4,065	-0.42%
2023/11/14	2	55.20	9	55.67	55.40	-7	4,069	-0.17%
2023/11/13	4	55.40	1	55.60	55.60	3	4,080	0.07%
2023/11/10	18	55.39	6.1	55.50	55.40	11.9	4,071	0.29%
2023/11/09	21	55.19	7	55.36	55.10	14	4,022	0.35%
2023/11/08	1	53.30	8	53.36	53.40	-7	3,898	-0.18%
2023/11/07	7	54.10	0	54.60	54.50	7	3,883	0.18%
2023/11/06	0	0.00	0	53.50	53.30	0	3,902	0.00%
2023/11/03	0	0.00	1.5	51.67	52.20	-1.5	3,995	-0.04%
2023/11/02	1	50.50	0.1	50.60	50.60	0.9	4,002	0.02%
2023/11/01	1	50.00	2	49.98	49.95	-1	4,026	-0.02%
2023/10/31	1	51.50	0.1	51.70	50.80	0.9	4,050	0.02%
2023/10/30	2	52.75	0	53.30	52.90	2	4,110	0.05%
2023/10/27	6	53.00	6	52.50	53.00	0	4,188	0.00%
2023/10/26	10	53.62	0	0.00	53.00	10	4,263	0.23%
2023/10/25	10	53.97	7.1	53.63	53.70	2.9	4,268	0.07%
2023/10/24	1	52.50	2.1	52.19	52.90	-1.1	4,206	-0.03%
2023/10/23	0	0.00	7.2	50.61	50.70	-7.2	4,260	-0.17%
2023/10/20	1.2	47.93	0	0.00	48.40	1.2	4,385	0.03%
2023/10/19	1.3	49.26	1	49.15	49.00	0.3	4,542	0.01%
2023/10/18	2.6	49.96	3	50.50	49.80	-0.4	4,883	-0.01%
2023/10/17	8.3	50.77	8.2	51.17	50.70	0.2	5,207	0.00%
2023/10/16	1	53.10	30	52.70	52.70	-29	5,489	-0.53%
2023/10/13	0	0.00	6	54.18	54.40	-6	6,309	-0.10%
2023/10/12	31	55.77	3	55.60	54.80	28	7,056	0.40%
2023/10/11	5	57.70	13	56.05	55.70	-8	7,266	-0.11%
2023/10/06	3	57.27	3	57.30	56.80	0	7,319	0.00%
2023/10/05	9.2	56.96	9.1	57.18	57.40	0.1	7,481	0.00%
2023/10/04	18	56.15	6.5	56.18	57.10	11.5	7,459	0.15%
2023/10/03	16	56.39	25	56.54	55.70	-9	7,425	-0.12%
2023/10/02	4	54.18	16	54.02	54.40	-12	7,264	-0.17%
2023/09/28	26	52.15	6	52.00	51.80	20	7,254	0.28%
2023/09/27	5	52.08	6	52.40	52.30	-1	7,335	-0.01%
2023/09/26	9	51.82	7	51.84	51.50	2	7,585	0.03%
2023/09/25	0	0.00	1	52.00	52.10	-1	7,876	-0.01%
2023/09/22	0	0.00	1.3	51.83	52.00	-1.3	8,144	-0.02%
2023/09/21	1	50.00	32	50.21	50.50	-31	8,210	-0.38%
2023/09/20	0	52.50	1	52.20	52.60	-1	8,238	-0.01%
2023/09/19	58	53.55	25	53.38	53.80	33	8,529	0.39%
2023/09/18	6	50.10	0	0.00	49.90	6	8,578	0.07%
2023/09/15	4	49.10	0	0.00	50.00	4	8,822	0.05%
2023/09/14	0	48.55	0	0.00	48.70	0	9,046	0.00%
2023/09/11	1.2	48.56	0	0.00	47.50	1.2	10,085	0.01%
2023/09/08	1	48.90	0	0.00	48.50	1	10,132	0.01%
2023/09/07	1.1	48.75	2	48.70	48.50	-0.9	10,188	-0.01%
2023/09/05	1	49.50	0	0.00	49.50	1	10,424	0.01%
2023/09/04	1	48.99	0	0.00	49.10	1	10,602	0.01%
2023/09/01	1	49.50	0	0.00	49.20	1	10,774	0.01%
2023/08/31	1	50.50	1	50.80	50.60	0	11,101	0.00%
2023/08/30	1	50.40	1	50.40	50.80	0	12,089	0.00%
2023/08/29	1	50.90	1	51.50	50.80	0	12,465	0.00%
2023/08/28	1	51.10	0	0.00	51.30	1	12,620	0.01%
2023/08/25	1	54.40	0	0.00	54.10	1	12,783	0.01%
2023/08/24	1	55.50	0	0.00	54.50	1	12,829	0.01%
2023/08/23	1	54.80	0	0.00	54.70	1	12,902	0.01%
2023/08/22	8	55.93	8	55.90	55.70	0	12,998	0.00%
2023/08/18	1	57.60	0	0.00	56.00	1	13,234	0.01%
2023/08/17	0	0.00	0	57.20	57.30	0	13,551	0.00%
2023/08/15	4.1	55.90	7	55.59	55.90	-2.9	14,402	-0.02%
2023/08/14	14	54.25	2	55.55	54.20	12	14,729	0.08%
2023/08/11	9	56.11	55	56.35	55.70	-46	14,735	-0.31%
2023/08/10	0.1	55.70	2	55.90	55.30	-1.9	14,734	-0.01%
2023/08/09	11.1	58.39	10	58.41	58.00	1.1	14,792	0.01%
2023/08/08	0	0.00	6.4	60.69	60.50	-6.4	14,857	-0.04%
2023/08/07	1	61.00	1	60.60	61.20	0	15,089	0.00%
2023/08/04	0	0.00	0.2	60.50	61.30	-0.2	15,222	0.00%
2023/08/02	1	59.60	1.4	59.90	60.20	-0.4	15,459	0.00%
2023/08/01	1.2	60.77	1.3	61.15	61.40	-0.1	15,799	0.00%
2023/07/31	4	63.69	4	62.88	62.10	0	15,829	0.00%
2023/07/28	1	62.40	1	62.70	62.90	0	15,998	0.00%
2023/07/27	4.2	63.22	1	63.10	63.40	3.2	16,521	0.02%
2023/07/25	5.2	64.11	3	64.70	64.50	2.2	16,960	0.01%
2023/07/24	6	64.60	29	63.00	63.00	-23	16,856	-0.14%
2023/07/21	13.3	63.89	22	64.05	64.60	-8.8	16,744	-0.05%
2023/07/20	22.2	60.93	20.3	61.94	63.40	2	16,498	0.01%
2023/07/19	29.1	58.59	4.5	58.82	58.50	24.6	16,296	0.15%
2023/07/18	69	66.29	15.2	63.84	62.40	53.8	16,134	0.33%
2023/07/17	81	67.63	92.1	65.50	68.90	-11.1	15,418	-0.07%
2023/07/14	15	62.19	25	62.32	62.70	-10	14,862	-0.07%
2023/07/13	10	60.58	4	60.50	60.40	6	14,872	0.04%
2023/07/12	9	61.63	9	61.90	61.20	0	15,249	0.00%
2023/07/11	3.3	62.08	2	62.40	61.60	1.2	15,771	0.01%
2023/07/10	6	62.90	13	62.35	62.40	-7	16,466	-0.04%
2023/07/06	1.1	60.66	1	61.10	60.80	0.1	17,213	0.00%
2023/07/05	32	62.47	7	61.91	61.40	25	17,324	0.14%
2023/07/04	8	62.81	12	63.83	62.50	-4	17,348	-0.02%
2023/07/03	13.6	63.55	14	63.25	63.20	-0.4	17,082	0.00%
2023/06/30	6.2	61.97	44	62.20	62.40	-37.8	16,784	-0.23%
2023/06/29	5	60.02	2	60.50	60.80	3	16,520	0.02%
2023/06/28	24	59.29	14	59.29	58.50	10	16,407	0.06%
2023/06/27	29.1	59.79	12	59.33	58.60	17.1	16,354	0.10%
2023/06/26	19	61.87	12	61.68	61.10	7	16,020	0.04%
2023/06/21	63	61.22	45	61.50	61.40	18	15,779	0.11%
2023/06/20	5	59.82	18	60.04	61.10	-13	15,535	-0.08%
2023/06/19	11.4	59.40	10	59.56	59.50	1.4	15,352	0.01%
2023/06/16	38.1	60.42	161	60.76	60.20	-122.9	15,297	-0.80%	大賣/鉅額交易
2023/06/15	41	57.10	43	57.73	58.20	-2	14,851	-0.01%
2023/06/14	18	56.37	20	55.67	55.00	-2	14,607	-0.01%
2023/06/13	2.1	55.51	0	0.00	55.70	2.1	14,664	0.01%
2023/06/12	12	55.63	2	55.85	55.60	10	14,697	0.07%
2023/06/09	4	56.95	7	56.81	57.10	-3	14,631	-0.02%
2023/06/08	52	58.49	33	57.81	57.60	19	14,581	0.13%
2023/06/07	39	57.37	19	57.50	58.20	20	14,476	0.14%
2023/06/06	73	57.95	27	57.57	57.30	46	14,442	0.32%
2023/06/05	98.1	60.70	121	60.67	59.70	-22.9	14,455	-0.16%	大賣/
2023/06/02	58	56.39	38	57.83	58.40	20	13,721	0.15%
2023/06/01	4	52.28	9	52.97	53.10	-5	13,461	-0.04%
2023/05/31	32	52.51	61	52.07	52.50	-29	13,456	-0.22%
2023/05/30	3	51.60	11	50.80	51.10	-8	13,338	-0.06%
2023/05/29	50	51.74	32	51.57	51.60	18	13,364	0.13%
2023/05/26	13.1	50.29	2	50.20	50.30	11.1	13,454	0.08%
2023/05/25	14	52.28	14	52.02	51.20	0	13,852	0.00%
2023/05/24	2.1	51.56	4	51.90	52.10	-1.9	14,384	-0.01%
2023/05/23	62	52.30	61	53.48	52.40	1	14,468	0.01%
2023/05/22	58	52.42	88	53.45	53.10	-30	14,228	-0.21%
2023/05/19	72	50.18	62	50.99	49.85	10	13,688	0.07%
2023/05/18	54	50.13	51	50.01	50.80	3	13,451	0.02%
2023/05/17	1	48.25	13	48.40	48.30	-12	13,261	-0.09%
2023/05/16	0	0.00	3	47.55	47.75	-3	13,247	-0.02%
2023/05/15	28	47.63	5	47.15	46.85	23	13,196	0.17%
2023/05/12	55	48.62	45	49.59	48.35	10	13,092	0.08%
2023/05/11	55	48.62	45	49.59	47.80	10	12,933	0.08%
2023/05/10	28	50.28	21	50.20	50.30	7	12,704	0.06%
2023/05/09	10	49.73	7	50.51	49.65	3	12,547	0.02%
2023/05/08	68	51.02	65	50.84	51.40	3	12,278	0.02%
2023/05/05	14	48.83	5	49.22	49.30	9	11,874	0.08%
2023/05/04	59	48.88	62	49.06	48.95	-3	11,836	-0.03%
2023/05/03	47	50.93	57	50.53	48.60	-10	11,657	-0.09%
2023/05/02	42	52.43	9	52.51	53.40	33	11,211	0.29%
2023/04/28	6	48.40	3.1	48.50	48.60	2.9	10,771	0.03%
2023/04/27	11.1	47.62	11	47.76	47.75	0.1	10,783	0.00%
2023/04/26	6	47.65	2	48.20	47.80	4	10,769	0.04%
2023/04/25	10	48.69	20	48.43	48.15	-10	10,729	-0.09%
2023/04/24	28	49.28	16	49.12	49.10	12	10,656	0.11%
2023/04/21	2	48.87	2	49.35	48.10	0	10,559	0.00%
2023/04/20	1	50.30	14	50.46	50.00	-13	10,505	-0.12%
2023/04/19	38	51.94	38	51.92	51.10	0	10,450	0.00%
2023/04/18	39	52.42	27	51.40	50.50	12	10,268	0.12%
2023/04/17	54	52.56	155	51.94	51.50	-101	10,079	-1.00%	大賣/鉅額交易
2023/04/14	17	50.70	36	50.49	50.70	-19	9,822	-0.19%
2023/04/13	128	49.53	32.3	50.32	50.80	95.7	9,202	1.04%	大買/
2023/04/12	62	45.46	63.8	43.82	46.20	-1.8	8,361	-0.02%
2023/04/11	7	41.59	6	41.90	42.00	1	7,681	0.01%
2023/04/10	6	40.83	19	40.58	40.20	-13	7,238	-0.18%
2023/04/07	10	39.77	9	39.65	39.85	1	7,029	0.01%
2023/04/06	0	0.00	2	37.70	38.35	-2	6,896	-0.03%
2023/03/31	1	38.10	1	38.15	38.05	0	6,876	0.00%
2023/03/30	3	38.18	0	0.00	38.55	3	6,863	0.04%
2023/03/29	1	38.80	0	0.00	38.20	1	6,863	0.01%
2023/03/28	2	38.48	1	38.30	38.30	1	6,886	0.01%
2023/03/27	1	39.60	1	39.00	39.05	0	6,861	0.00%
2023/03/24	0	0.00	2	39.08	39.40	-2	6,855	-0.03%
2023/03/23	3	39.12	6	39.23	39.25	-3	6,839	-0.04%
2023/03/22	15	40.18	8	39.57	39.55	7	6,811	0.10%
2023/03/21	12	40.71	14	40.39	40.50	-2	6,748	-0.03%
2023/03/20	27	39.52	21	39.76	39.80	6	6,618	0.09%
2023/03/17	2	37.58	2	37.95	37.95	0	6,520	0.00%
2023/03/16	4	37.96	2	37.55	37.50	2	6,480	0.03%
2023/03/15	5	39.29	2	38.85	38.85	3	6,417	0.05%
2023/03/14	2	39.70	0	0.00	39.55	2	6,507	0.03%
2023/03/13	4	39.55	4	39.70	39.70	0	6,513	0.00%
2023/03/10	1	39.90	9	39.95	40.15	-8	6,631	-0.12%
2023/03/09	61	41.52	61.5	42.29	41.50	-0.5	6,548	-0.01%
2023/03/08	71	42.49	62	41.89	42.40	9	6,366	0.14%
2023/03/07	77.4	41.04	69.2	40.87	41.30	8.3	5,982	0.14%
2023/03/06	73.3	40.00	70.6	39.42	39.95	2.6	5,738	0.05%
2023/03/03	4	38.90	5	39.00	39.15	-1	5,732	-0.02%
2023/03/01	3	37.60	12	37.74	37.50	-9	5,553	-0.16%
2023/02/24	17	39.40	18	38.91	38.40	-1	5,561	-0.02%
2023/02/23	17	41.17	25	40.09	40.15	-8	5,385	-0.15%
2023/02/22	54	39.92	71	38.47	40.55	-17	4,864	-0.35%
2023/02/21	5	36.65	9.2	37.06	37.10	-4.2	4,204	-0.10%
2023/02/20	23	35.33	17	34.96	35.50	6	3,994	0.15%
2023/02/17	1	34.20	0	0.00	34.65	1	3,871	0.03%
2023/02/16	1	33.80	3	34.05	33.80	-2	3,780	-0.05%
2023/02/15	7	34.14	0.1	34.20	33.60	7	3,749	0.19%
2023/02/14	1	33.55	0.5	33.55	33.70	0.6	3,597	0.02%
2023/02/13	0	33.25	2	33.30	33.10	-2	3,601	-0.05%
2023/02/10	3	32.94	10	33.10	32.95	-7.1	3,648	-0.19%
2023/02/09	2	33.00	0	0.00	33.00	2	3,617	0.06%
2023/02/08	0	0.00	6	32.48	32.55	-6	3,584	-0.17%
2023/02/03	0	0.00	2	32.85	32.70	-2	3,536	-0.06%
2023/02/02	1	33.25	9	33.23	33.10	-8	3,513	-0.23%
2023/02/01	0	33.77	7	33.74	33.65	-7	3,441	-0.20%
2023/01/31	0	0.00	13	34.02	34.15	-13	3,366	-0.39%
2023/01/30	1	33.35	1	33.80	33.30	0	3,236	0.00%
2023/01/17	7	32.76	21	32.76	32.90	-14	3,140	-0.45%
2023/01/16	10	32.30	30	32.20	32.25	-20	3,051	-0.66%
2023/01/13	1	31.95	0	0.00	31.55	1	3,000	0.03%
2023/01/12	0	0.00	0.3	32.15	32.25	-0.3	2,975	-0.01%
2023/01/10	0	0.00	34	32.21	31.75	-34	2,884	-1.18%
2023/01/09	0	0.00	31	32.00	32.00	-31	2,783	-1.11%
2023/01/04	1	32.20	0	0.00	31.30	1	2,680	0.04%
2023/01/03	2	30.85	2	30.53	30.50	0	2,438	0.00%
2022/12/29	2	29.38	3	29.23	29.45	-1	2,312	-0.04%
2022/12/27	2	30.10	3	30.03	29.80	-1	2,305	-0.04%
2022/12/26	1	29.70	0	0.00	30.05	1	2,309	0.04%
2022/12/22	0	0.00	0	29.50	29.45	0	2,332	0.00%
2022/12/20	0	0.00	4	29.30	28.60	-4	2,368	-0.17%
2022/12/19	0	0.00	1	29.60	29.70	-1	2,373	-0.04%
2022/12/16	4	30.20	1	30.50	30.05	3	2,395	0.13%
2022/12/13	1	30.20	0	0.00	30.15	1	2,438	0.04%
2022/12/07	18	30.24	3	30.00	30.00	15	2,584	0.58%
2022/12/06	8	31.42	3	30.83	30.85	5	2,537	0.20%
2022/12/05	0	0.00	3	31.10	30.75	-3	2,373	-0.13%
2022/12/02	8	31.60	2	31.53	31.35	6	2,331	0.26%
2022/12/01	0	29.30	1	29.35	29.20	-1	2,157	-0.04%
2022/11/30	2	29.15	0.1	29.95	29.20	1.9	2,159	0.09%
2022/11/29	0	28.70	0	0.00	28.80	0	2,155	0.00%
2022/11/28	0	28.85	0	0.00	28.75	0	2,170	0.00%
2022/11/25	0	29.05	0	0.00	29.00	0	2,196	0.00%
2022/11/24	0	0.00	3	28.20	28.30	-3	2,118	-0.14%
2022/11/22	1	28.10	3	27.80	27.85	-2	2,200	-0.09%
2022/11/17	0.1	27.80	0	0.00	27.45	0.1	2,308	0.00%
2022/11/14	3.1	26.86	3	27.00	27.00	0.1	2,478	0.00%
2022/11/11	1	26.90	2	27.00	26.90	-1	2,505	-0.04%
2022/11/10	0.1	27.05	0	0.00	26.85	0.1	2,524	0.00%
2022/11/09	4.1	27.10	23	26.97	26.90	-18.9	2,550	-0.74%
2022/11/08	1	26.80	11	26.92	26.60	-10	2,548	-0.39%
2022/11/07	1	25.95	0	0.00	26.10	1	2,529	0.04%
2022/11/01	1	25.65	0	0.00	25.55	1	2,865	0.03%
2022/10/27	3	25.10	0	0.00	25.15	3	3,026	0.10%
2022/10/25	2.1	25.30	0	0.00	25.15	2.1	3,239	0.06%
2022/10/19	0.1	26.30	0	0.00	26.10	0.1	3,684	0.00%
2022/10/18	1	26.15	0	0.00	26.30	1	3,831	0.03%
2022/10/13	30	25.47	0	0.00	25.45	30	4,508	0.67%
2022/10/05	1	28.45	0	0.00	28.20	1	5,590	0.02%
2022/10/04	1.1	28.00	0	0.00	28.05	1.1	5,694	0.02%
2022/09/30	0	0.00	2.1	27.66	27.85	-2.1	5,864	-0.04%
2022/09/29	20	28.20	0	0.00	28.10	20	5,904	0.34%
2022/09/27	1	28.25	1	28.45	28.75	0	5,913	0.00%
2022/09/16	11	31.37	11	30.79	30.60	0	6,217	0.00%
2022/09/15	1	31.20	0	0.00	31.30	1	6,185	0.02%
2022/09/14	3	31.30	0.1	31.55	31.20	2.9	6,174	0.05%
2022/09/13	0	0.00	2	31.68	31.80	-2	6,156	-0.03%
2022/09/12	2	31.24	0	0.00	31.20	2	6,149	0.03%
2022/09/08	1	31.20	0	0.00	31.20	1	6,134	0.02%
2022/09/06	1.1	31.48	1	31.20	31.15	0.1	6,160	0.00%
2022/09/05	1	32.60	0	0.00	32.00	1	6,159	0.02%
2022/09/02	2	32.65	2	32.60	32.50	0	6,188	0.00%
2022/09/01	1.1	33.22	1	33.25	32.85	0.1	6,266	0.00%
2022/08/31	9	34.00	3	33.95	33.90	6	6,308	0.10%
2022/08/30	1	33.90	0	0.00	34.40	1	6,565	0.02%
2022/08/29	3	33.61	2	33.38	33.40	1	6,701	0.02%
2022/08/26	0	0.00	1	36.55	36.20	-1	6,839	-0.01%
2022/08/25	1	35.61	4	36.01	36.15	-3	6,928	-0.04%
2022/08/24	1	36.75	1	36.10	36.60	0	6,885	0.00%
2022/08/23	12	35.85	18	35.90	35.70	-6	6,833	-0.09%
2022/08/22	13	35.08	9	35.24	35.20	4	6,752	0.06%
2022/08/19	6	34.38	10	34.44	34.35	-4	6,700	-0.06%
2022/08/18	4	34.01	1	34.10	34.00	3	6,674	0.05%
2022/08/16	2	33.25	0	0.00	33.00	2	6,629	0.03%
2022/08/15	2	32.53	1	32.25	32.45	1	6,601	0.02%
2022/08/12	2	31.50	1	31.85	31.70	1	6,562	0.02%
2022/08/11	0	0.00	1.5	32.13	32.00	-1.5	6,518	-0.02%
2022/08/10	7	31.94	0.2	32.10	32.10	6.8	6,506	0.11%
2022/08/09	8	32.11	5	31.85	31.55	3	6,444	0.05%
2022/08/08	18	34.87	0	0.00	34.95	18	6,260	0.29%
2022/08/05	1	34.25	1	34.50	34.65	0	6,193	0.00%
2022/08/04	1	33.00	1	33.20	33.60	0	6,156	0.00%
2022/08/03	3	33.60	0	0.00	33.60	3	6,082	0.05%
2022/08/02	1	33.80	1	34.10	34.20	0	6,036	0.00%
2022/08/01	34	34.85	85	34.08	34.90	-51	5,928	-0.86%
2022/07/29	92	33.99	128.1	33.63	34.20	-36.1	5,832	-0.62%	大賣/
2022/07/28	123	33.20	44	32.58	33.00	79	5,672	1.39%	大買/
2022/07/27	6	31.87	1	32.20	32.40	5	5,532	0.09%
2022/07/26	1.1	31.95	2	32.05	32.20	-0.9	5,506	-0.02%
2022/07/25	8.5	32.21	1	32.25	32.25	7.5	5,393	0.14%
2022/07/22	4.5	32.41	6.5	32.68	32.15	-2	5,264	-0.04%
2022/07/21	21	34.26	3	34.20	34.20	18	5,104	0.35%
2022/07/20	72	37.75	71	37.68	38.00	1	4,971	0.02%
2022/07/19	3	36.95	3	37.12	37.80	0	4,813	0.00%
2022/07/18	36	36.43	37	34.10	36.60	-1	4,423	-0.02%
2022/07/15	4	32.65	6	32.93	33.30	-2	4,231	-0.05%
2022/07/14	3	32.53	1	32.20	32.85	2	4,149	0.05%
2022/07/13	1	32.45	0	0.00	32.20	1	4,034	0.02%
2022/07/12	0.5	30.48	1	30.45	30.45	-0.5	3,838	-0.01%
2022/07/11	0	0.00	3	30.90	31.30	-3	3,851	-0.08%
2022/07/07	0	0.00	4	29.70	29.75	-4	3,746	-0.11%
2022/06/30	0	0.00	4	30.33	29.90	-4	3,663	-0.11%
2022/06/29	2	29.40	5	30.46	30.15	-3	3,612	-0.08%
2022/06/28	3	29.55	2	29.60	29.35	1	3,558	0.03%
2022/06/24	1	28.20	1.4	28.44	28.65	-0.4	3,503	-0.01%
2022/06/23	1	27.45	0	0.00	27.45	1	3,504	0.03%
2022/06/15	1	27.50	0	0.00	27.50	1	4,297	0.02%
2022/06/13	0	27.25	0	0.00	27.30	0	4,590	0.00%
2022/06/10	3	28.67	0	0.00	28.30	3	4,754	0.06%
2022/06/09	0	0.00	10	28.58	28.65	-10	4,895	-0.20%
2022/06/08	5	29.64	2	30.23	29.00	3	4,819	0.06%
2022/06/07	11	30.84	60	31.49	31.95	-49	4,542	-1.08%
2022/06/06	61	30.54	2.1	30.45	30.20	58.9	4,348	1.35%
2022/06/02	30	30.25	32	29.31	29.10	-2	4,153	-0.05%
2022/06/01	0	0.00	2	29.50	29.60	-2	4,009	-0.05%
2022/05/31	0	0.00	2	29.08	29.05	-2	3,956	-0.05%
2022/05/30	0	0.00	1	28.95	28.85	-1	3,967	-0.03%
2022/05/19	0	0.00	6	27.30	27.30	-6	3,803	-0.16%
2022/05/16	6	26.00	0	0.00	26.25	6	3,754	0.16%
2022/05/13	0	0.00	2	25.60	25.75	-2	3,742	-0.05%
2022/05/12	0	0.00	1	26.00	25.10	-1	3,729	-0.03%
2022/05/10	0	0.00	1	26.05	26.40	-1	3,692	-0.03%
2022/05/06	0.1	26.35	3.1	26.30	26.40	-3.1	3,641	-0.08%
2022/05/03	0	0.00	2	26.58	26.65	-2	3,610	-0.06%
2022/04/26	12	29.23	6	29.10	28.00	6	3,510	0.17%
2022/04/25	1	28.05	1	28.25	28.20	0	3,321	0.00%
2022/04/22	1	28.80	12.5	28.48	28.90	-11.5	3,272	-0.35%
2022/04/19	0	0.00	6	28.07	28.30	-6	3,121	-0.19%
2022/04/18	0	0.00	5	28.30	27.80	-5	3,091	-0.16%
2022/04/15	9	28.74	4	28.89	28.50	5	3,061	0.16%
2022/04/14	0	0.00	2	28.50	28.60	-2	2,929	-0.07%
2022/04/13	0	0.00	5	27.90	27.85	-5	2,854	-0.18%
2022/04/12	1	27.60	3	27.70	27.65	-2	2,847	-0.07%
2022/04/08	0	0.00	1.1	27.50	27.85	-1.1	2,793	-0.04%
2022/04/07	0	0.00	3	27.23	26.70	-3	2,761	-0.11%
2022/04/06	0	0.00	5	28.05	27.90	-5	2,731	-0.18%
2022/03/31	3	28.32	0	0.00	27.80	3	2,678	0.11%
2022/03/30	0	0.00	2	28.28	28.10	-2	2,580	-0.08%
2022/03/29	2	28.73	2	28.50	28.55	0	2,525	0.00%
2022/03/28	1	28.20	1	28.90	28.90	0	2,476	0.00%
2022/03/25	4	28.78	1	28.65	28.95	3	2,418	0.12%
2022/03/24	21.1	29.38	2	29.53	29.10	19.1	2,314	0.83%
2022/03/23	2	27.55	2	27.45	27.55	0	1,846	0.00%
2022/03/22	5	27.80	1	27.40	27.60	4	1,805	0.22%
2022/03/21	3	27.80	1	27.60	27.60	2	1,735	0.12%
2022/03/18	3	26.77	3	26.60	27.00	0	1,590	0.00%
2022/03/17	6	26.82	0	0.00	26.85	6	1,545	0.39%
2022/03/16	2	28.20	2	27.35	27.50	0	1,442	0.00%
2022/03/15	1	27.75	0	0.00	27.30	1	1,192	0.08%
2022/03/08	0	0.00	1	23.90	24.15	-1	655	-0.15%
2022/03/07	0	0.00	1	24.35	24.25	-1	647	-0.15%
2022/03/04	0	24.65	0	0.00	24.80	0	634	0.00%
2022/03/01	0	23.95	0	0.00	23.80	0	562	0.00%
2022/02/25	0	0.00	0	23.65	23.60	0	562	0.00%
2022/02/22	0	0.00	3	23.75	23.80	-3	546	-0.55%
2022/02/17	3	23.85	0	0.00	23.75	3	555	0.54%
2022/02/16	0	23.85	0	0.00	23.80	0	558	0.00%
2022/02/10	1	24.10	0	0.00	23.90	1	564	0.18%
2022/01/17	1	24.10	0	0.00	24.30	1	546	0.18%
2022/01/13	0	0.00	0.5	24.50	24.40	-0.5	543	-0.09%
2022/01/11	0.5	24.60	0	0.00	24.45	0.5	538	0.09%
2022/01/03	0	0.00	1	26.00	26.00	-1	509	-0.20%
2021/12/21	0	0.00	1	25.10	25.60	-1	475	-0.21%
2021/12/14	0	0.00	2	24.85	24.70	-2	417	-0.48%
2021/11/18	0.1	24.15	0	0.00	24.30	0.1	433	0.02%
2021/11/11	1	24.10	0	0.00	24.10	1	451	0.22%
2021/11/03	0	23.65	0	0.00	23.65	0	505	0.00%
2021/11/01	0	0.00	2.1	24.00	23.90	-2.1	551	-0.38%
2021/10/29	0	0.00	0.1	23.65	23.70	-0.1	565	-0.01%
2021/10/28	0	0.00	3	23.58	23.55	-3	579	-0.52%
2021/10/12	2	22.60	0	0.00	22.65	2	761	0.26%
2021/10/01	2	24.00	2	24.10	23.75	0	837	0.01%
2021/09/23	0	0.00	5	22.95	23.05	-5	875	-0.57%
2021/09/17	0	0.00	1	23.40	23.40	-1	887	-0.11%
2021/08/17	0	0.00	2	24.25	24.30	-2	1,105	-0.18%
2021/08/11	0	0.00	1	26.10	25.90	-1	1,221	-0.08%
2021/08/10	0	0.00	1	26.20	26.20	-1	1,233	-0.08%
2021/08/04	0	0.00	0	27.10	27.00	0	1,368	0.00%
2021/08/03	2	26.90	0.1	26.90	26.95	1.9	1,382	0.14%
2021/07/27	1	26.50	0	0.00	26.55	1	1,527	0.07%
2021/07/23	0	0.00	1	26.40	26.50	-1	1,561	-0.06%
2021/07/21	1	26.10	0	0.00	25.85	1	1,597	0.06%
2021/07/13	2	25.93	0	0.00	25.65	2	1,757	0.11%
2021/07/09	0	0.00	1	25.65	25.50	-1	1,912	-0.05%
2021/07/07	0	0.00	1	25.70	25.60	-1	1,980	-0.05%
2021/07/05	1	25.70	0	0.00	25.65	1	2,162	0.05%
2021/06/18	1	25.10	0	0.00	25.05	1	2,226	0.04%
2021/06/15	0	0.00	1	25.20	25.35	-1	2,222	-0.04%
2021/06/11	2	26.25	1	27.00	25.60	1	2,206	0.05%
2021/05/19	1	22.50	0	0.00	22.50	1	2,080	0.05%
2021/05/17	10	20.90	1	21.05	20.50	9	2,050	0.44%
2021/05/14	1	24.25	1.1	22.99	22.70	-0.1	2,017	0.00%
2021/05/11	0	0.00	2.4	25.04	24.80	-2.4	1,865	-0.13%
2021/05/07	2	27.00	0	0.00	26.30	2	1,852	0.11%
2021/05/06	0	0.00	2	26.20	26.10	-2	1,757	-0.11%
2021/05/05	0	0.00	2	25.20	25.05	-2	1,725	-0.12%
2021/05/03	1	26.15	1	26.15	26.00	0	1,693	0.00%
2021/04/29	1	26.90	0	0.00	26.80	1	1,685	0.06%
2021/04/28	0	0.00	8	27.39	27.40	-8	1,674	-0.48%
2021/04/27	2	26.80	0	0.00	26.90	2	1,664	0.12%
2021/04/23	2	26.90	0	0.00	26.70	2	1,647	0.12%
2021/04/22	1	26.55	0	0.00	26.60	1	1,649	0.06%
2021/04/21	2	27.15	2	27.15	27.20	0	1,615	0.00%
2021/04/20	0	0.00	1	28.40	27.65	-1	1,591	-0.06%
2021/04/19	4	27.04	2	27.05	27.55	2	1,535	0.13%
2021/04/16	1	26.80	0	0.00	27.05	1	1,522	0.07%
2021/04/15	2.4	27.40	3	26.83	27.50	-0.6	1,565	-0.04%
2021/04/13	2	26.60	33	26.52	26.15	-31	1,402	-2.21%
2021/04/12	3	27.47	53	28.10	27.10	-50	1,367	-3.66%
2021/04/08	2	26.55	0	0.00	26.55	2	1,177	0.17%
2021/04/07	0	0.00	2	26.45	26.40	-2	1,167	-0.17%
2021/04/06	2	25.95	0	0.00	26.05	2	1,158	0.17%
2021/03/25	1	25.85	9	25.74	25.80	-8	1,143	-0.70%
2021/03/24	0	0.00	1	25.65	25.70	-1	1,145	-0.09%
2021/03/23	0	25.40	0	0.00	25.50	0	1,148	0.00%
2021/03/19	2	25.20	1	25.15	25.15	1	1,162	0.09%
2021/03/17	2	25.35	2	25.23	25.05	0	1,202	0.00%
2021/03/16	0	0.00	2	25.45	25.25	-2	1,218	-0.16%
2021/03/15	0	0.00	3	25.10	25.35	-3	1,270	-0.24%
2021/03/12	2	25.05	0	0.00	25.00	2	1,300	0.15%
2021/03/09	0	0.00	1	24.55	24.55	-1	1,372	-0.07%
2021/03/04	16	25.46	2.9	25.30	25.45	13.1	1,407	0.93%
2021/03/03	0	0.00	0.5	24.75	24.75	-0.5	1,354	-0.04%
2021/02/17	0.1	23.85	0	0.00	24.25	0.1	1,427	0.01%
2021/02/03	23	24.10	0	0.00	24.00	23	1,514	1.52%
2021/02/02	1	23.30	0	0.00	23.65	1	1,535	0.07%
2021/01/27	1	24.15	1	24.10	24.15	0	1,675	0.00%
2021/01/25	1	24.55	1	24.80	24.75	0	1,729	0.00%
2021/01/21	0	0.00	2	24.60	24.10	-2	1,798	-0.11%
2021/01/20	1	24.80	0	0.00	24.60	1	1,908	0.05%
2021/01/18	1	24.90	0	0.00	25.30	1	1,899	0.05%
2021/01/11	8	26.91	0	0.00	26.90	8	1,874	0.43%
2021/01/08	8	26.46	0	0.00	26.40	8	1,904	0.42%
2021/01/07	0	0.00	1	25.50	25.70	-1	2,022	-0.05%
2021/01/05	0	0.00	20	25.84	25.90	-20	2,164	-0.92%
2020/12/28	0	0.00	0.1	25.95	25.85	-0.1	2,298	0.00%
2020/12/18	1	26.10	0	0.00	26.10	1	2,393	0.04%
2020/12/16	7	26.35	0	0.00	26.25	7	2,418	0.29%
2020/12/11	1	26.80	0	0.00	26.90	1	2,438	0.04%
2020/12/09	0	0.00	4	28.55	27.90	-4	2,498	-0.16%
2020/12/04	2	27.80	5	27.84	27.60	-3	2,656	-0.11%
2020/12/03	0	0.00	1	27.65	27.55	-1	2,704	-0.04%
2020/12/01	0	0.00	1	27.25	27.25	-1	2,885	-0.03%
2020/11/30	0	0.00	1	27.60	27.60	-1	2,916	-0.03%
2020/11/27	4	27.55	1	27.90	27.50	3	2,938	0.10%
2020/11/26	1	27.20	0	0.00	27.25	1	2,965	0.03%
2020/11/25	7	27.39	1	27.80	27.15	6	3,062	0.20%
2020/11/24	0	0.00	0.1	26.95	26.85	-0.1	3,136	0.00%
2020/11/23	1	26.90	10.5	26.96	27.20	-9.5	3,267	-0.29%
2020/11/20	2	26.85	10	26.85	26.95	-8	3,378	-0.24%
2020/11/19	9	27.22	5	27.15	27.15	4	3,452	0.12%
2020/11/18	1	26.85	0	0.00	26.95	1	3,552	0.03%
2020/11/16	9	26.79	0	0.00	26.60	9	3,740	0.24%
2020/11/12	1	27.45	0	0.00	26.90	1	3,939	0.03%
2020/11/11	6	27.60	5	27.60	27.60	1	4,057	0.02%
2020/11/10	1	28.00	0	0.00	27.95	1	4,068	0.02%
2020/11/05	0	0.00	2	28.83	28.40	-2	4,168	-0.05%
2020/10/28	18.5	28.91	5	28.71	28.40	13.5	4,211	0.32%
2020/10/27	0.4	28.00	0.1	28.00	28.00	0.4	4,104	0.01%
2020/10/26	3	28.10	0	0.00	27.70	3	4,144	0.07%
2020/10/22	0	0.00	2	27.45	27.40	-2	4,194	-0.05%
2020/10/21	0	0.00	2	28.10	27.80	-2	4,242	-0.05%
2020/10/20	10	27.70	0	0.00	27.70	10	4,385	0.23%
2020/10/19	3	27.97	0	0.00	27.95	3	4,552	0.07%
2020/10/16	10	28.47	0	0.00	28.20	10	4,825	0.21%
2020/10/15	24	29.72	25	29.48	29.30	-1	4,794	-0.02%
2020/10/14	0	0.00	2	28.48	28.75	-2	4,616	-0.04%
2020/10/13	4	27.71	0	0.00	27.55	4	4,541	0.09%
2020/10/12	11	27.66	0	0.00	28.00	11	4,523	0.24%
2020/10/06	1	26.90	0	0.00	26.90	1	4,590	0.02%
2020/10/05	0	0.00	1	26.25	26.30	-1	4,604	-0.02%
2020/09/29	1	25.85	0	0.00	25.50	1	4,726	0.02%
2020/09/25	7	25.29	0	0.00	24.90	7	4,834	0.14%
2020/09/24	16	26.22	1	26.10	25.55	15	4,829	0.31%
2020/09/23	0	0.00	1	26.45	26.25	-1	4,819	-0.02%
2020/09/22	2	26.60	0	0.00	26.60	2	4,809	0.04%
2020/09/17	1	27.45	0	0.00	27.50	1	4,764	0.02%
2020/09/16	10	27.45	5	27.50	27.35	5	4,767	0.10%
2020/09/15	0	0.00	10	27.70	27.60	-10	4,784	-0.21%
2020/09/14	0	0.00	5	27.50	27.40	-5	4,774	-0.10%
2020/09/11	26	28.80	25	29.29	28.20	1	4,714	0.02%
2020/09/10	2	28.63	10	29.08	28.75	-8	4,593	-0.17%
2020/09/08	14	29.56	14	29.69	29.35	0	4,488	0.00%
2020/09/07	11	30.86	30	30.85	30.15	-19	4,454	-0.43%
2020/09/04	0	0.00	15	29.86	29.60	-15	4,349	-0.34%
2020/09/03	10	29.65	42	30.07	29.65	-32	4,311	-0.74%
2020/09/02	0	0.00	13	29.95	29.85	-13	4,308	-0.30%
2020/09/01	3	30.05	0	0.00	30.00	3	4,439	0.07%
2020/08/31	30	30.36	24	30.41	30.55	6	4,486	0.13%
2020/08/28	22	30.46	4	29.64	30.30	18	4,411	0.41%
2020/08/27	45	29.72	2	29.88	28.85	43	4,311	1.00%
2020/08/26	21	30.51	13	29.50	30.50	8	4,177	0.19%
2020/08/25	14	29.79	11	29.75	29.35	3	4,073	0.07%
2020/08/24	1	28.70	0	0.00	29.30	1	4,021	0.02%
2020/08/20	0	0.00	15	27.85	27.80	-15	3,938	-0.38%
2020/08/19	12	28.34	0	0.00	28.20	12	3,933	0.31%
2020/08/18	2	28.23	0	0.00	28.30	2	3,879	0.05%
2020/08/17	1	26.70	0	0.00	27.25	1	3,747	0.03%
2020/08/13	4	26.05	4	26.70	25.90	0	3,552	0.00%
2020/08/12	15	26.50	6	26.23	26.65	9	3,510	0.26%
2020/08/11	0	0.00	2	25.70	25.45	-2	3,445	-0.06%
2020/08/10	1	26.40	1	26.45	25.80	0	3,430	0.00%
2020/08/07	5	25.70	0	0.00	25.25	5	3,292	0.15%
2020/08/06	1	25.20	0	0.00	25.20	1	3,295	0.03%
2020/08/05	0	0.00	4	25.15	25.15	-4	3,275	-0.12%
2020/07/27	2	24.65	0	0.00	24.30	2	3,272	0.06%
2020/07/24	3	25.00	2	25.10	25.00	1	3,226	0.03%
2020/07/23	2	25.38	11	25.28	26.20	-9	3,079	-0.29%
2020/07/22	1	25.70	3	25.42	24.70	-2	2,912	-0.07%
2020/07/21	0	0.00	1	24.10	23.90	-1	2,614	-0.04%
2020/07/17	3	23.92	11	23.97	23.55	-8	2,601	-0.31%
2020/07/16	1	23.70	0	0.00	23.75	1	2,556	0.04%
2020/07/13	2	23.48	12	23.45	23.35	-10	2,475	-0.40%
2020/07/10	0	0.00	0	23.55	23.50	0	2,469	0.00%
2020/07/09	21	24.42	0	0.00	24.30	21	2,435	0.86%
2020/07/08	50	24.23	2	24.03	23.75	48	2,352	2.04%
2020/07/07	1	23.70	2	24.50	23.85	-1	2,319	-0.04%
2020/07/06	16	23.63	1	23.05	24.00	15	2,289	0.66%
2020/07/03	2	23.40	1	23.25	23.05	1	2,209	0.05%
2020/06/29	0	0.00	15	22.20	22.05	-15	2,194	-0.68%
2020/06/24	1	22.70	0	0.00	22.50	1	2,189	0.05%
2020/06/16	0	0.00	10	22.45	22.25	-10	2,220	-0.45%
2020/06/10	2	23.55	0	0.00	23.30	2	2,197	0.09%
2020/06/08	1	24.55	103	24.75	23.40	-102	2,204	-4.63%	大賣/鉅額交易
2020/06/05	115	23.88	1	22.90	24.00	114	2,062	5.53%	大買/鉅額交易
2020/06/02	0	0.00	1	21.45	21.30	-1	1,984	-0.05%
2020/06/01	0	0.00	8	21.45	21.55	-8	1,993	-0.40%
2020/05/29	7	21.29	0	0.00	21.40	7	1,983	0.35%
2020/05/28	12	21.43	0	0.00	20.95	12	1,969	0.61%
2020/05/27	0	0.00	4.2	20.70	20.70	-4.2	1,917	-0.22%
2020/05/26	7	21.24	7	21.09	20.80	0	1,930	0.00%
2020/05/18	0	0.00	10	20.40	20.40	-10	1,827	-0.55%
2020/05/13	0	0.00	9	20.45	20.40	-9	1,831	-0.49%
2020/05/11	2	20.40	0	0.00	20.35	2	1,837	0.11%
2020/05/08	1	20.15	0	0.00	20.05	1	1,833	0.05%
2020/05/06	0	0.00	4	20.03	19.70	-4	1,897	-0.21%
2020/05/05	2	19.35	0	0.00	20.05	2	1,956	0.10%
2020/04/30	4	19.43	0	0.00	19.50	4	2,231	0.18%
2020/04/22	0	0.00	6	17.85	18.60	-6	2,576	-0.23%
2020/04/17	10	19.50	0	0.00	18.90	10	2,819	0.35%
2020/04/10	20	18.00	5	18.05	18.20	15	2,819	0.53%
2020/04/09	6	17.40	0	0.00	17.65	6	2,819	0.21%
2020/03/30	0	0.00	3	16.00	16.20	-3	2,792	-0.11%
2020/03/18	3	14.95	0	0.00	14.85	3	2,728	0.11%
2020/03/17	1	15.05	0	0.00	15.10	1	2,713	0.04%
2020/03/13	16	16.09	15	16.47	16.80	1	2,661	0.04%
2020/03/11	4	18.90	0	0.00	18.60	4	2,580	0.16%
2020/03/10	4	18.60	0	0.00	19.10	4	2,552	0.16%
2020/03/09	0	0.00	3	19.75	19.05	-3	2,522	-0.12%
2020/03/05	2	19.80	0	0.00	20.10	2	2,498	0.08%
2020/03/03	0.3	19.40	0	0.00	19.50	0.3	2,478	0.01%
2020/02/14	0	0.00	2	20.50	20.50	-2	2,315	-0.09%
2020/02/12	0	0.00	5.2	20.70	20.75	-5.2	2,291	-0.23%
2020/02/06	0	0.00	5	21.30	21.10	-5	2,171	-0.23%
2020/02/05	10	21.80	16	22.61	21.00	-6	2,089	-0.29%
2020/02/04	16	22.09	3	22.10	22.10	13	1,860	0.70%
2020/01/31	2	20.93	2	21.30	20.90	0	1,695	0.00%
2020/01/30	3	20.47	2	20.90	20.90	1	1,642	0.06%
2020/01/20	1	21.45	12	21.06	21.15	-11	1,542	-0.71%
2020/01/17	0.3	20.00	3	20.07	20.10	-2.7	1,450	-0.19%
2020/01/16	8	20.03	10	20.15	19.65	-2	1,403	-0.14%
2020/01/15	0	0.00	9	19.84	19.90	-9	1,355	-0.66%
2020/01/14	2	19.60	1	19.55	19.45	1	1,300	0.08%
2020/01/13	3	18.55	3	18.80	19.00	0	1,223	0.00%
2020/01/07	1	18.25	11	18.32	18.20	-10	1,067	-0.94%
2019/12/24	2	17.95	18	17.84	17.85	-16	987	-1.62%
2019/12/13	1	17.15	0	0.00	17.20	1	1,058	0.09%
2019/12/11	1	17.45	0	0.00	17.20	1	1,211	0.08%
2019/12/06	10	17.28	0	0.00	17.25	10	1,210	0.83%
2019/11/14	4	17.50	0	0.00	17.30	4	1,286	0.31%
2019/11/13	4	17.60	10	17.60	17.55	-6	1,284	-0.47%
2019/11/12	0	0.00	1	17.45	17.50	-1	1,271	-0.08%
2019/11/11	3	17.43	13.3	17.42	17.45	-10.3	1,274	-0.81%
2019/11/08	0	0.00	5	17.20	17.35	-5	1,251	-0.40%
2019/11/05	5	16.95	0	0.00	16.90	5	1,256	0.40%
2019/11/01	0	0.00	103	16.91	16.95	-103	1,263	-8.15%	大賣/鉅額交易
2019/10/31	3	16.75	10	16.75	16.85	-7	1,279	-0.55%
2019/10/01	0	0.00	9	16.95	17.20	-9	1,448	-0.62%
2019/09/27	6	16.90	1	17.10	16.90	5	1,446	0.35%
2019/09/19	1	17.45	2	17.65	17.45	-1	1,383	-0.07%
2019/09/18	1	18.20	0	0.00	17.90	1	1,341	0.07%
2019/09/17	18	17.98	32	17.89	18.15	-14	1,283	-1.09%
2019/09/12	0	0.00	1	16.55	16.50	-1	1,174	-0.09%
2019/09/09	10	16.25	0	0.00	16.20	10	1,172	0.85%
2019/08/30	0	0.00	5	16.35	16.30	-5	1,230	-0.41%
2019/08/29	30	16.02	2	16.00	16.10	28	1,250	2.24%
2019/08/28	0	0.00	17	16.15	15.80	-17	1,235	-1.38%
2019/08/27	2	17.25	0	0.00	17.25	2	1,183	0.17%
2019/08/26	10	17.20	0	0.00	17.20	10	1,167	0.86%
2019/08/22	0	0.00	1	17.30	17.35	-1	1,153	-0.09%
2019/08/21	0	0.00	2.1	17.29	17.30	-2.1	1,155	-0.18%
2019/07/30	0	0.00	5	18.55	18.15	-5	1,305	-0.38%
2019/07/26	0	0.00	12	18.30	18.45	-12	1,299	-0.92%
2019/07/25	0	0.00	1	18.45	18.35	-1	1,294	-0.08%
2019/07/24	0	0.00	1	18.75	18.75	-1	1,248	-0.08%
2019/07/23	0	0.00	1	18.30	18.35	-1	1,230	-0.08%
2019/07/18	0	0.00	7	17.54	17.65	-7	1,220	-0.57%
2019/07/17	0	0.00	5	17.50	17.45	-5	1,215	-0.41%
2019/07/12	19	17.35	6	17.35	17.35	13	1,212	1.07%
2019/07/11	81	17.18	0	0.00	17.20	81	1,192	6.80%
2019/07/10	0	0.00	5	17.20	17.15	-5	1,182	-0.42%
2019/07/09	12	17.20	10	17.00	17.00	2	1,176	0.17%
2019/07/08	1	17.05	0	0.00	17.10	1	1,154	0.09%
2019/07/05	0	0.00	4	16.70	16.85	-4	1,149	-0.35%
2019/07/01	10	16.30	0	0.00	16.25	10	1,167	0.86%
2019/06/26	20	16.20	0	0.00	16.20	20	1,240	1.61%
2019/06/25	1	16.20	0	0.00	16.20	1	1,252	0.08%
2019/06/21	1	16.45	0	0.00	16.20	1	1,267	0.08%
2019/06/20	1	16.70	0	0.00	16.60	1	1,232	0.08%
2019/06/19	1	16.60	0	0.00	16.65	1	1,223	0.08%
2019/06/18	0	0.00	14	16.65	16.55	-14	1,220	-1.15%
2019/06/11	0	0.00	10	17.00	16.95	-10	1,237	-0.81%
2019/06/10	0	0.00	6	16.95	17.00	-6	1,228	-0.49%
2019/06/06	0	0.00	2	17.08	17.00	-2	1,242	-0.16%
2019/05/29	0	0.00	2	16.55	16.55	-2	1,203	-0.17%
2019/05/28	2	16.45	0	0.00	16.45	2	1,195	0.17%
2019/05/22	1	16.90	0	0.00	16.25	1	1,206	0.08%
2019/05/16	2	16.35	2	16.45	16.35	0	1,111	0.00%
2019/05/15	0	0.00	5	15.85	16.60	-5	1,089	-0.46%
2019/05/07	0	0.00	1	15.60	15.70	-1	1,091	-0.09%
2019/05/06	0	0.00	1	15.65	15.65	-1	1,101	-0.09%
2019/05/03	0	0.00	1	15.80	15.85	-1	1,118	-0.09%
2019/05/02	1	15.75	0	0.00	15.75	1	1,112	0.09%
2019/04/30	0	0.00	20	15.55	15.65	-20	1,106	-1.81%
2019/04/29	1	15.55	2	15.45	15.45	-1	1,112	-0.09%
2019/04/25	3	15.55	0	0.00	15.55	3	1,093	0.27%
2019/04/16	0	0.00	4	15.25	15.35	-4	1,028	-0.39%
2019/04/09	0	0.00	1	15.35	15.40	-1	1,016	-0.10%
2019/04/08	4	15.33	3	15.30	15.30	1	1,005	0.10%
2019/03/25	0	0.00	20	14.75	14.80	-20	1,074	-1.86%
2019/02/20	0	0.00	8	14.11	14.05	-8	1,039	-0.77%
2019/01/29	0	0.00	1	13.50	13.60	-1	942	-0.11%
2019/01/24	1	13.45	0	0.00	13.40	1	927	0.11%
2019/01/09	0	0.00	5	13.50	13.40	-5	965	-0.52%
2018/12/24	4	13.79	4	13.85	13.90	0	979	0.00%
2018/12/22	1	13.05	1	13.05	13.30	0	904	0.00%
2018/10/23	5	12.65	0	0.00	12.60	5	1,179	0.42%
2018/10/19	0	0.00	1	12.05	12.35	-1	1,180	-0.08%
2018/09/25	10	14.83	12	14.98	14.85	-2	1,398	-0.14%
2018/09/19	2	14.65	4	14.73	14.75	-2	1,428	-0.14%
2018/09/18	4	14.65	4	14.73	14.50	0	1,470	0.00%
2018/09/17	2	14.45	0	0.00	14.50	2	1,459	0.14%
2018/09/14	2	14.30	0	0.00	14.25	2	1,476	0.14%
2018/07/30	10	16.05	10	15.90	15.65	0	4,069	0.00%
2018/07/19	12	15.40	2	15.20	15.10	10	4,729	0.21%
2018/07/16	0	0.00	2	15.20	15.30	-2	4,649	-0.04%
2018/07/13	0	0.00	1	14.70	15.10	-1	4,696	-0.02%
2018/07/09	1	14.95	0	0.00	14.95	1	5,063	0.02%
2018/07/02	0	0.00	1	15.75	15.65	-1	7,237	-0.01%
2018/06/28	2	16.35	0	0.00	16.20	2	7,549	0.03%
2018/06/27	1	16.00	0	0.00	16.00	1	7,643	0.01%
2018/06/20	0	0.00	10	17.78	17.10	-10	7,758	-0.13%
2018/06/19	11	17.65	0	0.00	17.60	11	7,668	0.14%
2018/06/15	23	17.45	0	0.00	17.15	23	7,488	0.31%
2018/06/14	17	17.51	38	18.35	17.45	-21	7,444	-0.28%
2018/06/13	165	17.70	165	17.78	17.80	0	6,981	0.00%	大買/大賣/
2018/06/08	0	0.00	5	15.93	16.05	-5	6,670	-0.07%
2018/06/01	5	15.45	0	0.00	15.90	5	6,391	0.08%
2018/05/30	15	15.72	10	15.80	16.25	5	6,285	0.08%
2018/05/29	25	15.56	0	0.00	15.40	25	6,194	0.40%
2018/05/15	0	0.00	75	17.04	16.50	-75	5,978	-1.25%
2018/05/14	0	0.00	2	16.10	16.30	-2	5,820	-0.03%
2018/05/11	77	16.85	0	0.00	16.35	77	5,777	1.33%
2018/05/02	0	0.00	1	15.60	15.05	-1	5,146	-0.02%
2018/04/30	10	16.96	11	16.94	16.65	-1	5,063	-0.02%
2018/04/27	12	16.52	10	16.55	16.65	2	4,998	0.04%
2018/04/26	3	18.10	9	17.55	16.25	-6	4,934	-0.12%
2018/04/25	5	17.75	1	17.90	17.90	4	4,748	0.08%
2018/04/24	0	0.00	1	16.75	16.30	-1	4,692	-0.02%
2018/04/20	1	17.50	16	17.37	17.25	-15	4,666	-0.32%
2018/04/18	0	0.00	1	17.35	17.25	-1	4,594	-0.02%
2018/04/17	3	17.00	0	0.00	17.05	3	4,689	0.06%
2018/04/13	1	15.90	21	16.48	16.00	-20	4,468	-0.45%
2018/04/12	15	17.35	22	17.45	17.20	-7	4,368	-0.16%
2018/04/11	85	17.17	74	17.60	17.95	11	4,538	0.24%
2018/04/10	31	18.90	25	18.86	17.55	6	4,377	0.14%
2018/04/09	13	17.80	0	0.00	18.30	13	3,337	0.39%
2018/04/03	22	15.77	20	16.34	16.65	2	3,038	0.07%
2018/03/31	3	13.50	2	13.38	13.80	1	2,368	0.04%
2018/03/30	30	12.65	30	12.62	12.55	0	2,124	0.00%
2018/03/29	0	0.00	6	12.56	12.50	-6	2,110	-0.28%
2018/03/28	24	11.95	24	11.99	12.00	0	1,958	0.00%
2018/03/27	0	0.00	14	12.19	12.05	-14	1,944	-0.72%
2018/03/23	1	11.25	0	0.00	11.55	1	1,936	0.05%
2018/03/21	8	12.00	8	11.89	11.85	0	1,908	0.00%
2018/03/20	7	11.85	5	11.85	11.85	2	1,886	0.11%
2018/03/19	6	11.70	3	11.70	11.70	3	1,859	0.16%
2018/03/16	10	11.65	0	0.00	11.65	10	1,858	0.54%
2018/03/13	0	0.00	2	11.25	11.15	-2	1,930	-0.10%
2018/03/09	0	0.00	3	11.10	11.00	-3	1,940	-0.15%
2018/03/05	2	11.00	0	0.00	10.90	2	2,281	0.09%
2018/03/02	2	10.90	0	0.00	10.90	2	2,330	0.09%
2018/02/22	0	0.00	5	10.85	10.85	-5	2,426	-0.21%
2018/02/07	5	11.10	0	0.00	10.80	5	2,378	0.21%
2018/01/29	1	12.00	0	0.00	11.95	1	2,321	0.04%
2018/01/24	0	0.00	14	12.24	12.10	-14	2,346	-0.60%
2018/01/23	2	11.85	3	12.02	12.05	-1	2,297	-0.04%
2018/01/19	2	12.15	0	0.00	12.15	2	2,263	0.09%
2018/01/18	5	12.40	0	0.00	12.25	5	2,252	0.22%
2018/01/16	0	0.00	1	12.50	12.30	-1	2,185	-0.05%
2018/01/11	1	12.70	0	0.00	12.25	1	2,334	0.04%
2018/01/08	1	12.30	0	0.00	12.20	1	2,192	0.05%
2018/01/05	12	12.42	2.7	12.42	12.30	9.3	2,172	0.43%
2018/01/03	0	0.00	45	12.00	11.90	-45	1,999	-2.25%
2018/01/02	0	0.00	6	11.88	12.00	-6	1,978	-0.30%