亞力 (1514)-國票-長城券商分點個股進出

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－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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	6	119.33	0	0.00	114.50	6	30,200	0.02%
2024/05/14	6	122.17	3	124.33	120.50	3	30,550	0.01%
2024/05/13	5	122.90	2	122.50	122.50	3	30,492	0.01%
2024/05/10	5	127.90	1	129.00	128.50	4	30,664	0.01%
2024/05/09	5	136.69	4	136.11	134.00	1	30,651	0.00%
2024/05/08	8	137.75	17.1	139.16	138.00	-9.1	30,662	-0.03%
2024/05/07	9	133.83	3	135.17	133.00	6	30,393	0.02%
2024/05/06	1	135.48	0	0.00	132.50	1	30,342	0.00%
2024/05/03	11	139.68	4	135.00	135.00	7	30,190	0.02%
2024/05/02	1	150.00	3	149.00	150.00	-2	29,825	-0.01%
2024/04/30	2	146.25	0	0.00	146.00	2	30,041	0.01%
2024/04/29	1	150.00	6	151.67	150.50	-5	30,525	-0.02%
2024/04/26	1	157.50	2	155.75	156.50	-1	30,824	0.00%
2024/04/24	0	0.00	6	160.08	161.00	-6	31,133	-0.02%
2024/04/23	1	155.00	1	156.00	155.00	0	31,268	0.00%
2024/04/22	3	163.67	3	170.33	151.50	0	31,429	0.00%
2024/04/19	14	165.57	5	169.20	165.00	9	32,066	0.03%
2024/04/18	13	174.85	3	177.33	175.00	10	32,299	0.03%
2024/04/17	2	178.25	9	177.67	181.50	-7	32,508	-0.02%
2024/04/16	14	163.89	12	165.71	167.50	2	32,805	0.01%
2024/04/15	76	175.97	336	170.60	175.00	-260	32,993	-0.79%	大賣/鉅額交易
2024/04/12	202	153.50	195	160.68	168.00	7	31,516	0.02%	大買/大賣/
2024/04/11	345	153.76	35.2	151.23	153.00	309.8	30,044	1.03%	大買/鉅額交易
2024/04/10	34.1	135.92	21	137.17	140.50	13.1	28,650	0.05%
2024/04/09	6	123.42	6	126.25	128.00	0	27,254	0.00%
2024/04/08	0	0.00	3	113.83	116.50	-3	27,036	-0.01%
2024/04/03	2	106.00	0	0.00	106.00	2	27,170	0.01%
2024/03/28	0	0.00	2	110.00	109.50	-2	28,310	-0.01%
2024/03/27	44	112.59	41	111.04	111.00	3	28,193	0.01%
2024/03/26	9	115.72	14	116.96	114.00	-5	27,843	-0.02%
2024/03/25	29	114.36	30	114.85	114.50	-1	27,172	0.00%
2024/03/22	1	114.50	1	114.00	112.50	0	27,058	0.00%
2024/03/21	4	113.75	9.1	113.57	113.50	-5.1	27,000	-0.02%
2024/03/20	1	108.50	1	109.50	109.00	0	27,112	0.00%
2024/03/19	26.1	112.36	22	111.43	111.50	4.1	27,357	0.01%
2024/03/18	8	111.31	2	109.50	111.50	6	27,463	0.02%
2024/03/15	20	106.00	21	106.86	107.00	-1	27,651	0.00%
2024/03/14	25	104.90	25	106.14	106.50	0	28,073	0.00%
2024/03/13	27	107.48	26	105.87	105.00	1	28,848	0.00%
2024/03/12	41	104.06	40	104.50	104.50	1	29,062	0.00%
2024/03/11	1	107.00	0	0.00	104.00	1	29,793	0.00%
2024/03/08	23	113.59	31	108.79	107.50	-8	30,555	-0.03%
2024/03/07	3	114.67	2	113.50	113.50	1	30,655	0.00%
2024/03/06	24	118.69	24	117.90	118.00	0	30,555	0.00%
2024/03/05	31	110.06	52.1	114.75	117.00	-21.1	30,628	-0.07%
2024/03/04	21	111.00	8	110.31	107.50	13	29,768	0.04%
2024/03/01	39	102.64	48.1	104.45	106.50	-9.1	29,529	-0.03%
2024/02/29	60	95.19	79	98.30	100.00	-19	29,253	-0.06%
2024/02/27	41	94.24	28	91.50	91.00	13	28,951	0.04%
2024/02/26	61.1	93.86	47	94.74	94.40	14.1	28,301	0.05%
2024/02/23	36	88.35	41	90.80	89.50	-5	26,964	-0.02%
2024/02/22	13	86.59	6	87.37	85.80	7	26,010	0.03%
2024/02/21	9	87.28	27	87.97	87.00	-18	25,586	-0.07%
2024/02/20	26	85.39	21	83.97	83.30	5	24,980	0.02%
2024/02/19	35	86.27	26	85.15	84.80	9	24,808	0.04%
2024/02/16	63	84.17	64	84.33	84.50	-1	24,408	0.00%
2024/02/15	3	76.37	5	78.62	82.20	-2	24,112	-0.01%
2024/02/05	0	0.00	1	81.60	81.30	-1	23,871	0.00%
2024/02/02	16	84.08	70	85.65	82.00	-54	23,806	-0.23%
2024/02/01	10	86.20	111	85.24	86.20	-101	23,591	-0.43%	大賣/鉅額交易
2024/01/31	47	85.13	198	85.27	84.00	-151	23,461	-0.64%	大賣/鉅額交易
2024/01/30	21	86.12	82	85.38	85.00	-61	23,319	-0.26%
2024/01/29	42	84.55	45	85.05	85.10	-3	23,182	-0.01%
2024/01/26	43	83.27	43	83.05	83.00	0	23,055	0.00%
2024/01/25	5	82.60	0	0.00	82.40	5	22,956	0.02%
2024/01/24	5	84.74	2	84.20	84.20	3	22,831	0.01%
2024/01/23	37	85.79	41	86.03	85.70	-4	22,617	-0.02%
2024/01/22	1	84.00	13	83.64	84.60	-12	22,100	-0.05%
2024/01/19	26	82.52	22	80.31	80.00	4	21,788	0.02%
2024/01/18	57	81.89	21	82.42	82.40	36	21,630	0.17%
2024/01/17	22	82.92	27	81.93	81.80	-5	21,613	-0.02%
2024/01/16	4	80.90	1	81.80	82.00	3	21,512	0.01%
2024/01/15	401	83.73	66	83.19	82.60	335	21,351	1.57%	大買/鉅額交易
2024/01/12	38	81.87	43	81.62	81.00	-5	20,678	-0.02%
2024/01/11	36	81.50	22	80.60	80.50	14	20,368	0.07%
2024/01/10	11	79.51	15	82.16	81.70	-4	20,080	-0.02%
2024/01/09	21	80.82	43	81.52	81.10	-22	19,698	-0.11%
2024/01/08	21	79.22	39	80.39	80.30	-18	19,331	-0.09%
2024/01/05	25	79.14	20	78.20	78.20	5	19,126	0.03%
2024/01/04	90	80.10	89	80.10	79.80	1	18,977	0.01%
2024/01/03	25	78.09	35	79.41	79.50	-10	18,645	-0.05%
2024/01/02	30	76.53	34	77.71	77.70	-4	18,388	-0.02%
2023/12/29	74	77.36	46	75.20	75.10	28	18,132	0.15%
2023/12/28	76	79.32	94	81.30	80.60	-18	17,748	-0.10%
2023/12/26	2	78.40	2	78.90	78.00	0	17,127	0.00%
2023/12/25	16	80.02	8	81.79	78.90	8	17,030	0.05%
2023/12/22	6	80.35	4	81.23	79.90	2	16,737	0.01%
2023/12/21	7	80.49	1	82.00	80.20	6	16,649	0.04%
2023/12/20	3	81.87	8	82.85	82.20	-5	16,570	-0.03%
2023/12/19	13	81.65	3	81.50	82.00	10	16,475	0.06%
2023/12/18	17	85.18	5	86.90	83.90	12	16,238	0.07%
2023/12/15	54	88.86	57	88.72	87.20	-3	15,951	-0.02%
2023/12/14	25	89.32	30	88.71	89.00	-5	15,522	-0.03%
2023/12/13	10	88.93	6	89.15	88.00	4	15,065	0.03%
2023/12/12	54	89.91	31	89.11	88.60	23	14,634	0.16%
2023/12/11	45	87.78	49.5	87.46	88.50	-4.5	13,864	-0.03%
2023/12/08	43	88.65	39	89.99	87.60	4	12,916	0.03%
2023/12/07	29	81.54	49	85.16	85.00	-20	11,575	-0.17%
2023/12/06	52	79.85	43	79.19	78.70	9	10,420	0.09%
2023/12/05	26	72.96	35	73.60	77.50	-9	9,017	-0.10%
2023/12/04	3	70.37	9	70.78	70.50	-6	7,984	-0.08%
2023/12/01	4	67.60	4	67.25	67.40	0	7,455	0.00%
2023/11/30	35	66.28	30	67.04	68.00	5	7,184	0.07%
2023/11/29	4	63.25	2	63.20	62.90	2	6,550	0.03%
2023/11/28	5	64.26	22	63.96	64.50	-17	6,398	-0.27%
2023/11/27	61	63.30	57	63.88	64.10	4	5,882	0.07%
2023/11/24	21	58.94	44.1	59.42	60.60	-23.1	4,763	-0.48%
2023/11/22	1	55.00	2	54.90	54.90	-1	4,062	-0.02%
2023/11/20	1	55.10	0	0.00	55.70	1	4,095	0.02%
2023/11/17	2	56.00	1	56.90	55.80	1	4,099	0.02%
2023/11/16	1	56.00	1	56.90	56.70	0	4,096	0.00%
2023/11/10	0	0.00	2	55.75	55.40	-2	4,071	-0.05%
2023/11/09	2	54.90	2	55.40	55.10	0	4,022	0.00%
2023/11/07	0	0.00	6	54.23	54.50	-6	3,883	-0.15%
2023/11/06	0	0.00	4	53.13	53.30	-4	3,902	-0.10%
2023/11/03	6	51.77	5	52.14	52.20	1	3,995	0.03%
2023/11/02	5	50.40	0	0.00	50.60	5	4,002	0.12%
2023/11/01	2	50.00	0	0.00	49.95	2	4,026	0.05%
2023/10/31	5	51.26	1	51.90	50.80	4	4,050	0.10%
2023/10/26	1	54.10	4	53.85	53.00	-3	4,263	-0.07%
2023/10/25	9	54.18	9	54.18	53.70	0	4,268	0.00%
2023/10/24	10	51.54	11	52.20	52.90	-1	4,206	-0.02%
2023/10/18	2	49.95	0	0.00	49.80	2	4,883	0.04%
2023/10/17	3	51.53	0	0.00	50.70	3	5,207	0.06%
2023/10/16	1	53.20	0	0.00	52.70	1	5,489	0.02%
2023/10/13	0	0.00	4	54.20	54.40	-4	6,309	-0.06%
2023/10/12	1	55.00	0	0.00	54.80	1	7,056	0.01%
2023/10/11	0	0.00	0.1	55.70	55.70	-0.1	7,266	0.00%
2023/10/06	0	0.00	5	57.04	56.80	-5	7,319	-0.07%
2023/10/05	0	0.00	6	57.28	57.40	-6	7,481	-0.08%
2023/10/04	2	56.60	1.1	56.81	57.10	0.9	7,459	0.01%
2023/10/03	5	55.88	10	57.26	55.70	-5	7,425	-0.07%
2023/10/02	16	53.36	16	54.25	54.40	0	7,264	0.00%
2023/09/28	0	0.00	4	52.30	51.80	-4	7,254	-0.06%
2023/09/27	3	51.90	2	52.90	52.30	1	7,335	0.01%
2023/09/26	1	51.80	6	52.25	51.50	-5	7,585	-0.07%
2023/09/25	0	0.00	2	52.70	52.10	-2	7,876	-0.03%
2023/09/22	7	51.74	1	50.50	52.00	6	8,144	0.07%
2023/09/21	2	50.10	0	0.00	50.50	2	8,210	0.02%
2023/09/20	25	52.57	6	52.70	52.60	19	8,238	0.23%
2023/09/19	6	52.52	5	52.68	53.80	1	8,529	0.01%
2023/09/06	0	0.00	1	49.30	49.00	-1	10,305	-0.01%
2023/09/05	0	0.00	3	49.60	49.50	-3	10,424	-0.03%
2023/09/04	3	48.35	1	49.10	49.10	2	10,602	0.02%
2023/09/01	3	49.60	0	0.00	49.20	3	10,774	0.03%
2023/08/28	2	52.00	0	0.00	51.30	2	12,620	0.02%
2023/08/25	0	0.00	1	54.30	54.10	-1	12,783	-0.01%
2023/08/24	2	55.10	0	0.00	54.50	2	12,829	0.02%
2023/08/18	1	57.70	0	0.00	56.00	1	13,234	0.01%
2023/08/16	0	0.00	1	55.70	55.80	-1	14,146	-0.01%
2023/08/15	0.5	55.80	0	0.00	55.90	0.5	14,402	0.00%
2023/08/10	1	55.70	2	56.20	55.30	-1	14,734	-0.01%
2023/08/09	3	57.43	0	0.00	58.00	3	14,792	0.02%
2023/08/07	3	60.67	0	0.00	61.20	3	15,089	0.02%
2023/08/04	5	60.50	0	0.00	61.30	5	15,222	0.03%
2023/08/02	3	60.97	1	61.50	60.20	2	15,459	0.01%
2023/08/01	3	61.10	3	60.87	61.40	0	15,799	0.00%
2023/07/31	6	62.50	3	63.40	62.10	3	15,829	0.02%
2023/07/28	0	0.00	1	62.90	62.90	-1	15,998	-0.01%
2023/07/27	1	63.00	0	0.00	63.40	1	16,521	0.01%
2023/07/26	3	62.73	0	0.00	62.80	3	16,998	0.02%
2023/07/25	2	64.60	3	64.47	64.50	-1	16,960	-0.01%
2023/07/24	3	62.77	0	0.00	63.00	3	16,856	0.02%
2023/07/21	7	64.50	2	65.10	64.60	5	16,744	0.03%
2023/07/20	5	60.06	12	61.85	63.40	-7	16,498	-0.04%
2023/07/19	13	58.80	5	59.00	58.50	8	16,296	0.05%
2023/07/18	24	68.05	21	65.53	62.40	3	16,134	0.02%
2023/07/17	12	67.56	5	66.04	68.90	7	15,418	0.05%
2023/07/14	2	62.45	6	62.38	62.70	-4	14,862	-0.03%
2023/07/13	1	60.50	0	0.00	60.40	1	14,872	0.01%
2023/07/12	2	62.45	4	61.75	61.20	-2	15,249	-0.01%
2023/07/11	2	61.75	3	62.73	61.60	-1	15,771	-0.01%
2023/07/10	2	62.40	7	61.53	62.40	-5	16,466	-0.03%
2023/07/07	4	60.18	4	60.33	60.70	0	16,973	0.00%
2023/07/06	2	61.05	4	61.08	60.80	-2	17,213	-0.01%
2023/07/05	3	61.43	1	63.20	61.40	2	17,324	0.01%
2023/07/04	2	63.80	10	63.12	62.50	-8	17,348	-0.05%
2023/07/03	7	63.16	8	63.81	63.20	-1	17,082	-0.01%
2023/06/30	5	62.56	6	62.38	62.40	-1	16,784	-0.01%
2023/06/29	0	0.00	1	59.70	60.80	-1	16,520	-0.01%
2023/06/28	2	59.20	0	0.00	58.50	2	16,407	0.01%
2023/06/27	1	60.10	3	61.30	58.60	-2	16,354	-0.01%
2023/06/26	8	62.18	5	61.30	61.10	3	16,020	0.02%
2023/06/21	2	60.65	17	60.96	61.40	-15	15,779	-0.10%
2023/06/20	6	60.13	3	59.73	61.10	3	15,535	0.02%
2023/06/19	7	60.01	6	59.28	59.50	1	15,352	0.01%
2023/06/16	17	60.31	8	60.95	60.20	9	15,297	0.06%
2023/06/15	18	58.06	13	57.80	58.20	5	14,851	0.03%
2023/06/13	2	55.60	0	0.00	55.70	2	14,664	0.01%
2023/06/12	1	55.60	1	55.60	55.60	0	14,697	0.00%
2023/06/09	5	56.96	2	57.10	57.10	3	14,631	0.02%
2023/06/08	10	58.36	15	58.80	57.60	-5	14,581	-0.03%
2023/06/07	11	57.89	7	57.96	58.20	4	14,476	0.03%
2023/06/06	3	59.40	5.1	58.04	57.30	-2.1	14,442	-0.01%
2023/06/05	23.1	60.53	9	61.19	59.70	14.1	14,455	0.10%
2023/06/02	2	56.75	2	56.65	58.40	0	13,721	0.00%
2023/06/01	0	0.00	1.1	52.61	53.10	-1.1	13,461	-0.01%
2023/05/31	1	52.50	0	0.00	52.50	1	13,456	0.01%
2023/05/30	0	0.00	1	52.10	51.10	-1	13,338	-0.01%
2023/05/26	1	50.10	6	50.20	50.30	-5	13,454	-0.04%
2023/05/25	7	51.53	9	51.88	51.20	-2	13,852	-0.01%
2023/05/24	4	51.45	6	51.90	52.10	-2	14,384	-0.01%
2023/05/23	5	52.04	2	52.50	52.40	3	14,468	0.02%
2023/05/22	2	53.20	16	52.24	53.10	-14	14,228	-0.10%
2023/05/19	12	49.91	13	51.04	49.85	-1	13,688	-0.01%
2023/05/18	35	49.85	59	50.18	50.80	-24	13,451	-0.18%
2023/05/17	0	0.00	41	48.30	48.30	-41	13,261	-0.31%
2023/05/16	20	47.75	1	47.80	47.75	19	13,247	0.14%
2023/05/15	1	46.80	0	0.00	46.85	1	13,196	0.01%
2023/05/12	9	48.93	1	50.90	48.35	8	13,092	0.06%
2023/05/11	9	48.93	1	50.90	47.80	8	12,933	0.06%
2023/05/10	2	50.50	1	50.50	50.30	1	12,704	0.01%
2023/05/09	9	50.13	16	49.51	49.65	-7	12,547	-0.06%
2023/05/08	39	51.49	19	51.09	51.40	20	12,278	0.16%
2023/05/05	2	48.78	2	49.30	49.30	0	11,874	0.00%
2023/05/04	14	48.77	4	48.74	48.95	10	11,836	0.08%
2023/05/03	5	50.28	0	0.00	48.60	5	11,657	0.04%
2023/05/02	6	50.47	26.1	51.10	53.40	-20.1	11,211	-0.18%
2023/04/28	10	48.17	0	0.00	48.60	10	10,771	0.09%
2023/04/27	6	47.68	0	0.00	47.75	6	10,783	0.06%
2023/04/26	2	47.70	0	0.00	47.80	2	10,769	0.02%
2023/04/25	1	48.10	1	47.75	48.15	0	10,729	0.00%
2023/04/21	1	50.50	0	0.00	48.10	1	10,559	0.01%
2023/04/19	3.1	51.70	5	51.70	51.10	-2	10,450	-0.02%
2023/04/18	1	52.20	0	0.00	50.50	1	10,268	0.01%
2023/04/17	3.1	52.53	4	52.95	51.50	-0.9	10,079	-0.01%
2023/04/14	14	50.70	25	50.82	50.70	-11	9,822	-0.11%
2023/04/13	36	49.60	20	50.52	50.80	16	9,202	0.17%
2023/04/12	11	44.38	7	44.40	46.20	4	8,361	0.05%
2023/04/11	9	41.82	38	41.76	42.00	-29	7,681	-0.38%
2023/04/10	0	0.00	3	40.17	40.20	-3	7,238	-0.04%
2023/04/07	3	39.45	2	39.28	39.85	1	7,029	0.01%
2023/04/06	0	0.00	1	38.05	38.35	-1	6,896	-0.01%
2023/03/31	2	38.05	0	0.00	38.05	2	6,876	0.03%
2023/03/30	38	38.25	0	0.00	38.55	38	6,863	0.55%
2023/03/29	1	38.35	0	0.00	38.20	1	6,863	0.01%
2023/03/27	0	0.00	1	39.70	39.05	-1	6,861	-0.01%
2023/03/24	1	39.20	1	39.25	39.40	0	6,855	0.00%
2023/03/23	1	39.10	0	0.00	39.25	1	6,839	0.01%
2023/03/22	4	39.85	1	41.00	39.55	3	6,811	0.04%
2023/03/21	1	40.50	4	40.56	40.50	-3	6,748	-0.04%
2023/03/20	0	0.00	9	39.31	39.80	-9	6,618	-0.14%
2023/03/17	1	37.75	4	38.08	37.95	-3	6,520	-0.05%
2023/03/16	7	37.76	1	37.45	37.50	6	6,480	0.09%
2023/03/14	0.1	39.90	3	39.70	39.55	-2.9	6,507	-0.04%
2023/03/13	4	39.48	0	0.00	39.70	4	6,513	0.06%
2023/03/10	41	40.45	6.1	40.00	40.15	35	6,631	0.53%
2023/03/09	13	41.89	9	41.37	41.50	4	6,548	0.06%
2023/03/08	8	42.38	9	42.24	42.40	-1	6,366	-0.02%
2023/03/07	11	41.57	12	41.20	41.30	-1	5,982	-0.02%
2023/03/06	1	39.95	3	40.08	39.95	-2	5,738	-0.03%
2023/03/03	0	0.00	7	38.84	39.15	-7	5,732	-0.12%
2023/03/02	1	37.55	4	37.60	37.70	-3	5,603	-0.05%
2023/03/01	6	37.68	0	0.00	37.50	6	5,553	0.11%
2023/02/24	4	38.73	0	0.00	38.40	4	5,561	0.07%
2023/02/23	3	40.77	4	41.00	40.15	-1	5,385	-0.02%
2023/02/22	6	40.04	4	40.29	40.55	2	4,864	0.04%
2023/02/21	0	0.00	4.3	36.09	37.10	-4.3	4,204	-0.10%
2023/02/20	4	35.39	3.1	35.65	35.50	1	3,994	0.02%
2023/02/17	1	34.65	3	34.38	34.65	-2	3,871	-0.05%
2023/02/15	3	33.73	1	34.10	33.60	2	3,749	0.05%
2023/02/14	0	0.00	1	33.55	33.70	-1	3,597	-0.03%
2023/02/10	1	32.95	4	33.23	32.95	-3	3,648	-0.08%
2023/02/09	2	33.00	2	32.98	33.00	0	3,617	0.00%
2023/02/08	1	32.40	0	0.00	32.55	1	3,584	0.03%
2023/02/07	1	32.75	0	0.00	32.80	1	3,549	0.03%
2023/02/03	0	0.00	1	32.80	32.70	-1	3,536	-0.03%
2023/02/02	3	33.13	1	33.50	33.10	2	3,513	0.06%
2023/02/01	1	33.35	0	0.00	33.65	1	3,441	0.03%
2023/01/31	1	33.70	8	33.84	34.15	-7	3,366	-0.21%
2023/01/30	5	33.28	3	33.73	33.30	2	3,236	0.06%
2023/01/17	1	32.80	2	32.85	32.90	-1	3,140	-0.03%
2023/01/16	0	0.00	1	32.10	32.25	-1	3,051	-0.03%
2023/01/13	5	31.77	2	32.30	31.55	3	3,000	0.10%
2023/01/11	1	32.00	1	32.15	32.00	0	2,933	0.00%
2023/01/10	2	31.65	0	0.00	31.75	2	2,884	0.07%
2023/01/09	1	31.75	3	32.00	32.00	-2	2,783	-0.07%
2023/01/06	1	31.10	2	31.03	31.15	-1	2,730	-0.04%
2023/01/05	3	31.32	2	31.43	31.45	1	2,746	0.04%
2023/01/04	4	31.78	11	31.59	31.30	-7	2,680	-0.26%
2023/01/03	2	30.55	6	30.48	30.50	-4	2,438	-0.16%
2022/12/29	1	29.25	3	29.47	29.45	-2	2,312	-0.09%
2022/12/28	2	29.20	0	0.00	29.20	2	2,307	0.09%
2022/12/27	0	0.00	1	30.15	29.80	-1	2,305	-0.04%
2022/12/26	0	0.00	1	29.90	30.05	-1	2,309	-0.04%
2022/12/21	0	0.00	228	29.52	29.45	-228	2,369	-9.62%	大賣/鉅額交易
2022/12/20	1	29.20	229	29.11	28.60	-228	2,368	-9.63%	大賣/鉅額交易
2022/12/16	2	30.13	0	0.00	30.05	2	2,395	0.08%
2022/12/15	1	30.55	1	30.85	30.75	0	2,396	0.00%
2022/12/13	1	30.10	4	30.15	30.15	-3	2,438	-0.12%
2022/12/09	0	0.00	154	30.53	30.30	-154	2,561	-6.01%	大賣/鉅額交易
2022/12/08	1	30.30	0	0.00	30.40	1	2,564	0.04%
2022/12/07	0	0.00	2	30.00	30.00	-2	2,584	-0.08%
2022/12/06	4	32.00	11	32.07	30.85	-7	2,537	-0.28%
2022/12/05	2	31.00	0	0.00	30.75	2	2,373	0.08%
2022/12/02	379	30.68	9	31.21	31.35	370	2,331	15.87%	大買/鉅額交易
2022/12/01	0	0.00	1	29.40	29.20	-1	2,157	-0.05%
2022/11/30	0	0.00	0	29.20	29.20	0	2,159	0.00%
2022/11/25	262	29.01	4	29.16	29.00	258	2,196	11.75%	大買/鉅額交易
2022/11/23	0	0.00	3	27.77	27.65	-3	2,165	-0.14%
2022/11/22	9	28.12	7	27.90	27.85	2	2,200	0.09%
2022/11/21	0	0.00	2	28.00	27.85	-2	2,153	-0.09%
2022/11/17	0	0.00	1	27.60	27.45	-1	2,308	-0.04%
2022/11/10	3	26.95	0	0.00	26.85	3	2,524	0.12%
2022/11/09	0	0.00	4	26.88	26.90	-4	2,550	-0.16%
2022/11/04	1	25.50	0	0.00	25.65	1	2,542	0.04%
2022/11/01	0	0.00	2	25.60	25.55	-2	2,865	-0.07%
2022/10/31	0	0.00	3	25.20	25.00	-3	2,910	-0.10%
2022/10/18	0	0.00	1	26.30	26.30	-1	3,831	-0.03%
2022/10/14	1	26.50	0	0.00	26.50	1	4,329	0.02%
2022/10/11	2	27.05	1	27.10	27.00	1	5,152	0.02%
2022/10/07	2	27.60	0	0.00	27.55	2	5,235	0.04%
2022/09/28	3	27.70	0	0.00	27.55	3	5,916	0.05%
2022/09/26	1	28.20	1	28.95	28.45	0	5,936	0.00%
2022/09/23	1	30.20	0	0.00	29.85	1	5,970	0.02%
2022/09/20	0	0.00	1	31.30	31.15	-1	6,247	-0.02%
2022/09/19	0	0.00	1	31.75	30.75	-1	6,250	-0.02%
2022/09/16	1	30.60	0	0.00	30.60	1	6,217	0.02%
2022/09/14	1	31.20	0	0.00	31.20	1	6,174	0.02%
2022/09/13	3	31.35	2	31.80	31.80	1	6,156	0.02%
2022/09/07	1	30.60	0	0.00	30.40	1	6,134	0.02%
2022/09/06	1	31.30	0	0.00	31.15	1	6,160	0.02%
2022/09/05	2	32.10	0	0.00	32.00	2	6,159	0.03%
2022/09/01	1	33.20	0	0.00	32.85	1	6,266	0.02%
2022/08/30	0	0.00	1	34.25	34.40	-1	6,565	-0.02%
2022/08/29	2	33.70	0	0.00	33.40	2	6,701	0.03%
2022/08/25	1	35.80	0	0.00	36.15	1	6,928	0.01%
2022/08/11	1	31.80	1	32.20	32.00	0	6,518	0.00%
2022/08/09	0	0.00	2	31.73	31.55	-2	6,444	-0.03%
2022/08/08	0	0.00	5	35.14	34.95	-5	6,260	-0.08%
2022/08/05	2	34.55	0	0.00	34.65	2	6,193	0.03%
2022/08/04	1	33.05	0	0.00	33.60	1	6,156	0.02%
2022/08/01	0	0.00	1	34.20	34.90	-1	5,928	-0.02%
2022/07/29	1	33.85	1	34.50	34.20	0	5,832	0.00%
2022/07/28	4	33.00	30	32.65	33.00	-26	5,672	-0.46%
2022/07/27	0	0.00	1	32.50	32.40	-1	5,532	-0.02%
2022/07/26	0	0.00	16	31.49	32.20	-16	5,506	-0.29%
2022/07/22	47	32.57	0	0.00	32.15	47	5,264	0.89%
2022/07/21	2	34.25	1	34.20	34.20	1	5,104	0.02%
2022/07/20	3	37.35	2	37.58	38.00	1	4,971	0.02%
2022/07/19	11	37.01	12	36.96	37.80	-1	4,813	-0.02%
2022/07/18	2	35.00	0	0.00	36.60	2	4,423	0.05%
2022/07/15	1	32.45	0	0.00	33.30	1	4,231	0.02%
2022/07/14	0	0.00	2	32.55	32.85	-2	4,149	-0.05%
2022/07/07	10	29.45	11	29.59	29.75	-1	3,746	-0.03%
2022/07/06	4	28.63	10	28.89	28.80	-6	3,714	-0.16%
2022/07/04	1	29.50	2	29.05	29.45	-1	3,705	-0.03%
2022/06/30	0	0.00	2	30.55	29.90	-2	3,663	-0.05%
2022/06/29	14	29.97	16	30.03	30.15	-2	3,612	-0.06%
2022/06/28	1	28.65	3	29.48	29.35	-2	3,558	-0.06%
2022/06/27	2	28.40	1	28.75	28.80	1	3,495	0.03%
2022/06/24	0	0.00	3	28.25	28.65	-3	3,503	-0.09%
2022/06/23	3	27.45	0	0.00	27.45	3	3,504	0.09%
2022/06/17	5	26.98	0	0.00	27.10	5	4,139	0.12%
2022/06/16	3	26.95	1	26.95	26.90	2	4,269	0.05%
2022/06/15	0	0.00	2	27.65	27.50	-2	4,297	-0.05%
2022/06/14	2	27.35	1	27.55	27.70	1	4,365	0.02%
2022/06/13	1	27.50	1	27.45	27.30	0	4,590	0.00%
2022/06/10	2	28.40	0	0.00	28.30	2	4,754	0.04%
2022/06/08	8	29.99	26	30.33	29.00	-18	4,819	-0.37%
2022/06/07	41	31.69	24	31.66	31.95	17	4,542	0.37%
2022/06/06	15	30.34	16	30.54	30.20	-1	4,348	-0.02%
2022/06/02	12	29.50	12	29.93	29.10	0	4,153	0.00%
2022/06/01	0	0.00	26	29.61	29.60	-26	4,009	-0.65%
2022/05/31	0	0.00	2	29.15	29.05	-2	3,956	-0.05%
2022/05/30	0	0.00	2	29.05	28.85	-2	3,967	-0.05%
2022/05/26	0	0.00	4	28.53	28.65	-4	3,905	-0.10%
2022/05/25	0	0.00	7	28.36	28.30	-7	3,877	-0.18%
2022/05/24	0	0.00	10	27.80	27.65	-10	3,849	-0.26%
2022/05/13	0	0.00	1	25.75	25.75	-1	3,742	-0.03%
2022/05/12	5	25.22	0	0.00	25.10	5	3,729	0.13%
2022/05/06	2	26.30	0	0.00	26.40	2	3,641	0.05%
2022/04/27	3	27.40	3	27.60	27.40	0	3,551	0.00%
2022/04/26	45	28.85	36	28.59	28.00	9	3,510	0.26%
2022/04/25	0	0.00	1	28.10	28.20	-1	3,321	-0.03%
2022/04/22	0	0.00	3	28.88	28.90	-3	3,272	-0.09%
2022/04/21	3	28.60	1	29.00	28.35	2	3,199	0.06%
2022/04/20	0	0.00	15	27.93	28.05	-15	3,142	-0.48%
2022/04/19	2	27.73	2	28.13	28.30	0	3,121	0.00%
2022/04/18	0	0.00	5	27.80	27.80	-5	3,091	-0.16%
2022/04/15	8	28.73	18	28.98	28.50	-10	3,061	-0.33%
2022/04/14	2	28.45	12	28.54	28.60	-10	2,929	-0.34%
2022/04/12	2	27.53	0	0.00	27.65	2	2,847	0.07%
2022/04/11	1	27.85	0	0.00	27.80	1	2,821	0.04%
2022/04/07	10	27.00	5	27.00	26.70	5	2,761	0.18%
2022/03/31	12	28.53	4	28.54	27.80	8	2,678	0.30%
2022/03/29	10	28.70	0	0.00	28.55	10	2,525	0.40%
2022/03/28	5	28.50	2	28.75	28.90	3	2,476	0.12%
2022/03/25	6	28.73	12	28.70	28.95	-6	2,418	-0.25%
2022/03/24	74	28.92	81	29.51	29.10	-7	2,314	-0.30%
2022/03/23	11	27.24	3	27.45	27.55	8	1,846	0.43%
2022/03/22	14	27.51	0	0.00	27.60	14	1,805	0.78%
2022/03/21	17	27.49	45	27.85	27.60	-28	1,735	-1.61%
2022/03/18	6	26.79	10	27.00	27.00	-4	1,590	-0.25%
2022/03/17	9	26.96	22	27.69	26.85	-13	1,545	-0.84%
2022/03/16	33	27.69	55.7	28.30	27.50	-22.7	1,442	-1.57%
2022/03/15	9	27.21	80	27.41	27.30	-71	1,192	-5.96%
2022/03/14	35	27.49	11	26.59	27.75	24	995	2.41%
2022/03/11	0	0.00	12	25.67	25.65	-12	742	-1.62%
2022/03/10	0	0.00	33	25.36	25.35	-33	720	-4.58%
2022/03/09	2	25.25	1	25.00	25.05	1	683	0.15%
2022/03/08	1	24.05	0	0.00	24.15	1	655	0.15%
2022/03/07	54	24.40	0	0.00	24.25	54	647	8.34%
2022/03/04	72	24.80	0	0.00	24.80	72	634	11.34%
2022/03/03	8	24.82	3	25.00	24.50	5	618	0.81%
2022/02/25	2	23.63	0	0.00	23.60	2	562	0.36%
2022/02/14	2	23.53	0	0.00	23.55	2	564	0.35%
2022/01/26	1	23.20	0	0.00	23.30	1	560	0.18%
2022/01/25	13	23.29	0	0.00	23.25	13	563	2.31%
2022/01/24	2	23.53	0	0.00	23.55	2	564	0.35%
2022/01/21	2	24.03	0	0.00	23.70	2	564	0.35%
2022/01/20	2	24.03	0	0.00	24.05	2	561	0.36%
2022/01/19	2	24.00	0	0.00	24.10	2	554	0.36%
2022/01/18	1	24.05	0	0.00	24.05	1	549	0.18%
2022/01/17	2	24.03	0	0.00	24.30	2	546	0.37%
2022/01/14	1	24.00	0	0.00	24.10	1	544	0.18%
2022/01/07	2	25.00	0	0.00	24.90	2	526	0.38%
2022/01/05	2	25.50	0	0.00	25.50	2	523	0.38%
2021/12/29	0	0.00	3	25.90	26.00	-3	499	-0.60%
2021/12/24	0	0.00	3	25.50	25.60	-3	488	-0.61%
2021/12/21	0	0.00	12	25.47	25.60	-12	475	-2.53%
2021/12/20	0	0.00	2	25.50	25.10	-2	456	-0.44%
2021/12/14	0	0.00	2	24.85	24.70	-2	417	-0.48%
2021/12/13	0	0.00	2	25.05	25.00	-2	409	-0.49%
2021/12/10	0	0.00	1	24.70	24.75	-1	397	-0.25%
2021/12/09	0	0.00	1	24.20	24.30	-1	378	-0.26%
2021/12/08	0	0.00	3	24.13	24.25	-3	372	-0.81%
2021/11/29	3	23.47	0	0.00	23.65	3	385	0.78%
2021/11/24	0	0.00	1	24.35	24.30	-1	398	-0.25%
2021/11/02	0	0.00	2	23.65	23.55	-2	523	-0.38%
2021/11/01	0	0.00	2	24.00	23.90	-2	551	-0.36%
2021/10/21	0	0.00	1	23.45	23.45	-1	625	-0.16%
2021/10/18	2	22.75	0	0.00	22.80	2	655	0.30%
2021/10/04	3	23.03	0	0.00	23.05	3	838	0.36%
2021/09/30	0	0.00	2.4	24.25	24.05	-2.4	836	-0.29%
2021/09/29	0	0.00	1	23.40	23.30	-1	831	-0.12%
2021/09/22	2	23.10	0	0.00	22.95	2	882	0.23%
2021/09/08	1	23.55	0	0.00	23.45	1	930	0.11%
2021/09/06	1	24.05	1	23.95	23.95	0	956	0.00%
2021/09/02	1	24.05	0	0.00	23.95	1	1,113	0.09%
2021/08/30	2	24.70	0	0.00	24.30	2	1,108	0.18%
2021/08/27	0	0.00	4	26.34	26.30	-4	1,103	-0.36%
2021/08/26	0	0.00	1	25.95	26.20	-1	1,092	-0.09%
2021/08/20	1	24.05	0	0.00	24.10	1	1,105	0.09%
2021/08/19	2	24.40	0	0.00	24.20	2	1,100	0.18%
2021/08/17	2	24.85	0	0.00	24.30	2	1,105	0.18%
2021/08/16	2	24.88	0	0.00	24.95	2	1,105	0.18%
2021/08/13	3	25.62	0	0.00	25.30	3	1,107	0.27%
2021/08/10	2	26.20	0	0.00	26.20	2	1,233	0.16%
2021/08/09	9	26.67	1	26.65	26.55	8	1,257	0.64%
2021/08/06	2	27.50	0	0.00	27.15	2	1,346	0.15%
2021/08/05	0	0.00	2	27.35	27.55	-2	1,352	-0.15%
2021/08/04	3	27.03	0	0.00	27.00	3	1,368	0.22%
2021/08/03	0	0.00	1	26.80	26.95	-1	1,382	-0.07%
2021/07/30	0	0.00	1	26.75	26.55	-1	1,477	-0.07%
2021/07/28	1	26.65	0	0.00	26.35	1	1,510	0.07%
2021/07/21	1	26.05	0	0.00	25.85	1	1,597	0.06%
2021/07/20	0	0.00	3	26.40	26.55	-3	1,601	-0.19%
2021/07/19	0	0.00	5	26.93	26.90	-5	1,598	-0.31%
2021/07/16	0	0.00	1	26.45	26.50	-1	1,583	-0.06%
2021/07/13	2	25.93	5	26.54	25.65	-3	1,757	-0.17%
2021/07/12	0	0.00	3	26.05	26.00	-3	1,747	-0.17%
2021/07/09	0	0.00	1	25.60	25.50	-1	1,912	-0.05%
2021/07/08	0	0.00	4	25.65	25.65	-4	1,940	-0.21%
2021/07/06	0	0.00	1	25.95	25.85	-1	2,155	-0.05%
2021/06/22	0	0.00	2	24.85	24.85	-2	2,225	-0.09%
2021/06/21	2	24.60	0	0.00	24.50	2	2,229	0.09%
2021/06/16	3	25.12	0	0.00	25.15	3	2,228	0.13%
2021/06/11	7	26.28	9	26.08	25.60	-2	2,206	-0.09%
2021/06/10	0	0.00	3	24.95	25.10	-3	2,075	-0.14%
2021/06/09	0	0.00	2	23.90	23.90	-2	2,059	-0.10%
2021/06/01	1	24.10	0	0.00	24.20	1	2,084	0.05%
2021/05/25	4	23.58	1	23.55	23.70	3	2,177	0.14%
2021/05/24	0	0.00	10	23.10	23.30	-10	2,176	-0.46%
2021/05/20	13	23.60	3	23.12	22.75	10	2,176	0.46%
2021/05/19	0	0.00	23	22.36	22.50	-23	2,080	-1.11%
2021/05/18	0	0.00	7	22.30	22.50	-7	2,067	-0.34%
2021/05/17	1	21.30	0	0.00	20.50	1	2,050	0.05%
2021/05/14	20	24.36	2	24.35	22.70	18	2,017	0.89%
2021/05/13	3	22.37	0	0.00	22.25	3	1,920	0.16%
2021/05/12	4	23.13	10	22.40	23.35	-6	1,904	-0.32%
2021/05/11	5	25.15	3	25.15	24.80	2	1,865	0.11%
2021/05/07	3	27.15	25	26.96	26.30	-22	1,852	-1.19%
2021/05/06	23	26.11	1	25.90	26.10	22	1,757	1.25%
2021/05/04	8	25.08	0	0.00	24.90	8	1,721	0.46%
2021/05/03	6	26.18	1	26.20	26.00	5	1,693	0.30%
2021/04/29	10	27.05	0	0.00	26.80	10	1,685	0.59%
2021/04/28	0	0.00	1	27.15	27.40	-1	1,674	-0.06%
2021/04/27	0	0.00	9	26.70	26.90	-9	1,664	-0.54%
2021/04/20	24	28.22	28	27.89	27.65	-4	1,591	-0.25%
2021/04/15	15	27.79	9	27.56	27.50	6	1,565	0.38%
2021/04/12	8	27.55	1	28.15	27.10	7	1,367	0.51%
2021/04/09	0	0.00	2	26.45	26.50	-2	1,189	-0.17%
2021/04/08	5	26.50	0	0.00	26.55	5	1,177	0.42%
2021/04/06	3	26.05	0	0.00	26.05	3	1,158	0.26%
2021/04/01	0	0.00	5	25.95	25.95	-5	1,161	-0.43%
2021/03/11	0	0.00	1	25.10	24.95	-1	1,322	-0.08%
2021/03/05	1	24.80	0	0.00	25.05	1	1,405	0.07%
2021/03/04	0	0.00	5	25.10	25.45	-5	1,407	-0.36%
2021/03/03	5	24.75	0	0.00	24.75	5	1,354	0.37%
2021/02/04	2	23.95	0	0.00	23.80	2	1,485	0.13%
2021/02/01	1	22.95	0	0.00	23.30	1	1,561	0.06%
2021/01/29	0	0.00	1	23.60	23.55	-1	1,580	-0.06%
2021/01/26	0	0.00	0	24.60	24.15	0	1,692	0.00%
2021/01/20	1	24.70	0	0.00	24.60	1	1,908	0.05%
2021/01/18	1	25.30	0	0.00	25.30	1	1,899	0.05%
2021/01/12	2	27.25	0	0.00	26.50	2	1,916	0.10%
2021/01/08	0	0.00	1	26.15	26.40	-1	1,904	-0.05%
2021/01/06	1	25.25	0	0.00	25.00	1	2,157	0.05%
2020/12/30	0	0.00	0.1	25.95	25.95	-0.1	2,266	0.00%
2020/12/25	1	26.40	0	0.00	26.20	1	2,298	0.04%
2020/12/23	0	0.00	1	26.10	26.10	-1	2,334	-0.04%
2020/12/22	1	25.70	0	0.00	25.75	1	2,357	0.04%
2020/11/26	0	0.00	1	27.20	27.25	-1	2,965	-0.03%
2020/11/24	1	26.95	0	0.00	26.85	1	3,136	0.03%
2020/11/23	0	0.00	6	26.90	27.20	-6	3,267	-0.18%
2020/11/11	1	27.60	0	0.00	27.60	1	4,057	0.02%
2020/11/09	0	0.00	3	28.50	28.55	-3	4,100	-0.07%
2020/11/05	3	28.68	1	28.90	28.40	2	4,168	0.05%
2020/11/03	1	27.90	0	0.00	27.65	1	4,253	0.02%
2020/11/02	2	27.68	15	28.02	27.65	-13	4,271	-0.30%
2020/10/29	0	0.00	3	28.05	28.45	-3	4,205	-0.07%
2020/10/28	5	28.74	1	28.85	28.40	4	4,211	0.09%
2020/10/19	1	28.00	0	0.00	27.95	1	4,552	0.02%
2020/10/16	2	28.30	0	0.00	28.20	2	4,825	0.04%
2020/10/15	10	29.76	4	29.61	29.30	6	4,794	0.13%
2020/10/14	2	29.40	1.2	29.32	28.75	0.9	4,616	0.02%
2020/10/12	0	0.00	1	27.90	28.00	-1	4,523	-0.02%
2020/10/07	0	0.00	1	26.80	27.15	-1	4,596	-0.02%
2020/10/06	0	0.00	1	26.80	26.90	-1	4,590	-0.02%
2020/09/25	3	24.80	5	24.83	24.90	-2	4,834	-0.04%
2020/09/23	1	26.25	2	26.65	26.25	-1	4,819	-0.02%
2020/09/14	1	27.40	1	27.35	27.40	0	4,774	0.00%
2020/09/11	3	29.45	2	29.80	28.20	1	4,714	0.02%
2020/09/10	3	28.83	0	0.00	28.75	3	4,593	0.07%
2020/09/08	2	29.80	0	0.00	29.35	2	4,488	0.04%
2020/09/07	7	31.03	3	31.05	30.15	4	4,454	0.09%
2020/08/31	5	30.16	2	30.48	30.55	3	4,486	0.07%
2020/08/28	2	28.40	3	30.33	30.30	-1	4,411	-0.02%
2020/08/27	2	29.70	2	29.80	28.85	0	4,311	0.00%
2020/08/26	0	0.00	0.2	30.50	30.50	-0.2	4,177	-0.01%
2020/08/25	0	0.00	2	29.85	29.35	-2	4,073	-0.05%
2020/08/20	2	27.25	0	0.00	27.80	2	3,938	0.05%
2020/08/18	0	0.00	2	28.25	28.30	-2	3,879	-0.05%
2020/08/17	0	0.00	5	26.97	27.25	-5	3,747	-0.13%
2020/08/13	2	26.05	0	0.00	25.90	2	3,552	0.06%
2020/08/11	1	25.50	0	0.00	25.45	1	3,445	0.03%
2020/08/10	2	25.95	3	26.65	25.80	-1	3,430	-0.03%
2020/07/30	10	25.15	10	25.37	25.15	0	3,284	0.00%
2020/07/27	2	24.20	0	0.00	24.30	2	3,272	0.06%
2020/07/24	3	25.30	0	0.00	25.00	3	3,226	0.09%
2020/07/23	1	25.30	6	25.55	26.20	-5	3,079	-0.16%
2020/07/22	6	25.55	4	25.38	24.70	2	2,912	0.07%
2020/07/10	3	23.20	0	0.00	23.50	3	2,469	0.12%
2020/07/09	0	0.00	3	24.45	24.30	-3	2,435	-0.12%
2020/07/06	35	23.67	35	23.81	24.00	0	2,289	0.00%
2020/06/11	4	22.68	0	0.00	22.35	4	2,232	0.18%
2020/06/09	0	0.00	1	23.05	23.25	-1	2,215	-0.05%
2020/06/08	2	23.80	0	0.00	23.40	2	2,204	0.09%
2020/06/05	0	0.00	10	22.30	24.00	-10	2,062	-0.48%
2020/06/01	15	21.65	0	0.00	21.55	15	1,993	0.75%
2020/05/14	0	0.00	2	20.30	20.20	-2	1,834	-0.11%
2020/05/13	0	0.00	3	20.95	20.40	-3	1,831	-0.16%
2020/05/11	0	0.00	3	20.45	20.35	-3	1,837	-0.16%
2020/05/08	3	20.05	0	0.00	20.05	3	1,833	0.16%
2020/04/29	0	0.00	10	19.10	19.20	-10	2,252	-0.44%
2020/04/27	1	18.55	0	0.00	18.55	1	2,399	0.04%
2020/04/24	1	18.35	0	0.00	18.40	1	2,479	0.04%
2020/04/23	1	18.55	0	0.00	18.35	1	2,525	0.04%
2020/04/22	1	18.40	0	0.00	18.60	1	2,576	0.04%
2020/04/21	10	18.30	0	0.00	18.25	10	2,619	0.38%
2020/04/20	2	18.60	0	0.00	18.90	2	2,686	0.07%
2020/04/17	6	19.23	2	19.30	18.90	4	2,819	0.14%
2020/04/13	5	18.21	0	0.00	18.25	5	2,806	0.18%
2020/04/10	0	0.00	1	18.05	18.20	-1	2,819	-0.04%
2020/04/09	0	0.00	2	17.50	17.65	-2	2,819	-0.07%
2020/03/31	0	0.00	3	16.58	16.55	-3	2,790	-0.11%
2020/03/27	2	16.10	0	0.00	15.80	2	2,861	0.07%
2020/03/19	2	13.40	0	0.00	13.50	2	2,762	0.07%
2020/03/16	2	16.58	0	0.00	15.85	2	2,692	0.07%
2020/03/12	0	0.00	1	17.45	17.60	-1	2,620	-0.04%
2020/03/10	0	0.00	1	18.70	19.10	-1	2,552	-0.04%
2020/02/24	0	0.00	6	20.10	20.10	-6	2,369	-0.25%
2020/02/10	2	20.35	0	0.00	20.35	2	2,267	0.09%
2020/02/05	6	21.40	0	0.00	21.00	6	2,089	0.29%
2020/02/04	0	0.00	22.4	22.10	22.10	-22.4	1,860	-1.20%
2020/01/31	0	0.00	1	21.10	20.90	-1	1,695	-0.06%
2020/01/30	1	20.80	0	0.00	20.90	1	1,642	0.06%
2020/01/17	0	0.00	2	20.00	20.10	-2	1,450	-0.14%
2020/01/16	0	0.00	3	20.00	19.65	-3	1,403	-0.21%
2020/01/14	6	19.75	30	19.47	19.45	-24	1,300	-1.85%
2020/01/13	24	18.76	4	18.63	19.00	20	1,223	1.63%
2020/01/10	0	0.00	3	18.05	18.00	-3	1,122	-0.27%
2019/12/31	2	17.85	0	0.00	17.90	2	1,022	0.20%
2019/12/25	5	17.88	0	0.00	17.80	5	1,007	0.50%
2019/11/14	0	0.00	1	17.30	17.30	-1	1,286	-0.08%
2019/11/11	1	17.50	0	0.00	17.45	1	1,274	0.08%
2019/11/08	0	0.00	7	17.31	17.35	-7	1,251	-0.56%
2019/11/06	7	17.05	0	0.00	17.10	7	1,248	0.56%
2019/10/04	3	17.05	0	0.00	17.00	3	1,411	0.21%
2019/09/18	0	0.00	13	18.18	17.90	-13	1,341	-0.97%
2019/09/17	15	18.08	5	17.89	18.15	10	1,283	0.78%
2019/08/29	3	16.00	0	0.00	16.10	3	1,250	0.24%
2019/08/28	0	0.00	8	16.17	15.80	-8	1,235	-0.65%
2019/07/05	0	0.00	2	16.80	16.85	-2	1,149	-0.17%
2019/07/03	0	0.00	1	16.70	16.70	-1	1,173	-0.09%
2019/07/02	1	16.20	0	0.00	16.40	1	1,169	0.09%
2019/06/28	1	16.25	0	0.00	16.30	1	1,173	0.09%
2019/06/05	0	0.00	10	16.93	16.95	-10	1,235	-0.81%
2019/05/16	0	0.00	3	16.40	16.35	-3	1,111	-0.27%
2019/05/15	0	0.00	11	16.41	16.60	-11	1,089	-1.01%
2019/05/03	0	0.00	3	15.87	15.85	-3	1,118	-0.27%
2019/05/02	0	0.00	4	15.95	15.75	-4	1,112	-0.36%
2019/04/08	1	15.25	0	0.00	15.30	1	1,005	0.10%
2019/03/29	10	15.23	0	0.00	15.30	10	1,121	0.89%
2019/03/28	2	15.10	0	0.00	15.25	2	1,081	0.18%
2019/03/27	6	15.05	0	0.00	15.20	6	1,093	0.55%
2019/01/29	0	0.00	1	13.60	13.60	-1	942	-0.11%
2019/01/28	0	0.00	2	13.45	13.45	-2	934	-0.21%
2019/01/25	0	0.00	2	13.55	13.40	-2	941	-0.21%
2019/01/24	2	13.45	0	0.00	13.40	2	927	0.22%
2019/01/21	2	13.05	0	0.00	13.05	2	928	0.22%
2019/01/09	1	13.50	1	13.30	13.40	0	965	0.00%
2019/01/08	1	13.45	1	13.35	13.25	0	954	0.00%
2018/12/25	1	13.15	0	0.00	13.10	1	992	0.10%
2018/10/12	2	12.55	0	0.00	12.85	2	1,393	0.14%
2018/10/11	2	12.60	0	0.00	12.60	2	1,385	0.14%
2018/10/03	4	15.35	4	15.15	15.10	0	1,408	0.00%
2018/09/19	0	0.00	1	14.60	14.75	-1	1,428	-0.07%
2018/09/17	0	0.00	1	14.45	14.50	-1	1,459	-0.07%
2018/09/14	0	0.00	1	14.25	14.25	-1	1,476	-0.07%
2018/09/12	3	13.85	5	14.00	13.90	-2	1,511	-0.13%
2018/09/07	2	14.05	0	0.00	13.90	2	1,863	0.11%
2018/09/06	2	14.18	0	0.00	14.20	2	2,329	0.09%
2018/09/05	2	14.20	2	14.45	14.35	0	2,629	0.00%
2018/09/04	2	14.00	2	14.30	14.30	0	2,656	0.00%
2018/08/29	0	0.00	3	14.28	14.35	-3	2,884	-0.10%
2018/08/28	1	13.95	0	0.00	13.95	1	2,905	0.03%
2018/08/27	7	14.01	1	14.25	14.05	6	2,992	0.20%
2018/08/23	1	14.15	3	14.22	14.15	-2	3,097	-0.06%
2018/08/22	0	0.00	1	13.65	13.50	-1	3,156	-0.03%
2018/08/21	0	0.00	2	13.55	13.60	-2	3,211	-0.06%
2018/08/16	1	12.95	2	13.13	13.25	-1	3,300	-0.03%
2018/08/15	4	13.53	0	0.00	13.25	4	3,314	0.12%
2018/08/14	0	0.00	1	14.15	14.10	-1	3,319	-0.03%
2018/08/13	2	14.35	0	0.00	13.95	2	3,354	0.06%
2018/08/10	3	14.90	1	15.20	14.80	2	3,375	0.06%
2018/08/09	1	15.00	0	0.00	15.10	1	3,366	0.03%
2018/08/08	0	0.00	1	15.20	15.20	-1	3,395	-0.03%
2018/08/07	1	15.05	0	0.00	14.95	1	3,574	0.03%
2018/08/06	0	0.00	1	15.45	15.55	-1	3,601	-0.03%
2018/08/02	1	15.25	0	0.00	15.25	1	3,818	0.03%
2018/08/01	0	0.00	10	15.60	15.60	-10	4,007	-0.25%
2018/07/30	21	15.72	23	15.82	15.65	-2	4,069	-0.05%
2018/07/25	2	15.15	6	15.30	15.45	-4	4,260	-0.09%
2018/07/23	1	14.95	0	0.00	14.95	1	4,424	0.02%
2018/07/19	2	15.38	3	15.52	15.10	-1	4,729	-0.02%
2018/07/16	0	0.00	2	15.25	15.30	-2	4,649	-0.04%
2018/07/13	0	0.00	3	14.97	15.10	-3	4,696	-0.06%
2018/07/12	0	0.00	1	14.65	14.65	-1	4,729	-0.02%
2018/07/11	2	14.53	0	0.00	14.45	2	4,803	0.04%
2018/07/06	0	0.00	15	15.05	14.75	-15	5,146	-0.29%
2018/07/05	4	14.98	2	15.45	14.95	2	5,299	0.04%
2018/07/04	2	15.05	1	15.45	15.10	1	6,321	0.02%
2018/07/03	3	15.48	0	0.00	15.30	3	6,618	0.05%
2018/07/02	4	15.88	2	16.25	15.65	2	7,237	0.03%
2018/06/29	4	16.08	1	16.30	16.15	3	7,291	0.04%
2018/06/28	7	16.35	12	16.20	16.20	-5	7,549	-0.07%
2018/06/27	8	16.14	6	16.31	16.00	2	7,643	0.03%
2018/06/26	3	15.60	3	15.82	15.80	0	7,791	0.00%
2018/06/25	3	16.20	0	0.00	16.00	3	7,764	0.04%
2018/06/22	6	16.72	0	0.00	16.60	6	7,797	0.08%
2018/06/20	17	17.41	10	18.00	17.10	7	7,758	0.09%
2018/06/19	13	18.14	14	17.98	17.60	-1	7,668	-0.01%
2018/06/15	7	17.07	2	17.58	17.15	5	7,488	0.07%
2018/06/14	37	18.08	38	18.34	17.45	-1	7,444	-0.01%
2018/06/13	3	17.75	44	17.66	17.80	-41	6,981	-0.59%
2018/06/12	3	16.08	150	16.17	16.20	-147	6,764	-2.17%	大賣/鉅額交易
2018/06/11	11	16.25	101	16.20	16.30	-90	6,728	-1.34%	大賣/
2018/06/08	1	15.90	6	15.98	16.05	-5	6,670	-0.07%
2018/06/07	399	15.90	254	15.94	15.80	145	6,564	2.21%	大買/大賣/鉅額交易
2018/06/06	101	16.05	11	15.88	15.85	90	6,539	1.38%	大買/
2018/06/05	1	15.80	150	15.79	15.90	-149	6,507	-2.29%	大賣/鉅額交易
2018/06/04	160	16.10	0	0.00	15.90	160	6,479	2.47%	大買/鉅額交易
2018/06/01	1	15.55	7	16.08	15.90	-6	6,391	-0.09%
2018/05/31	5	15.85	290	15.78	15.80	-285	6,356	-4.48%	大賣/鉅額交易
2018/05/30	305	16.07	18	16.00	16.25	287	6,285	4.57%	大買/鉅額交易
2018/05/29	0	0.00	3	15.70	15.40	-3	6,194	-0.05%
2018/05/28	2	15.45	0	0.00	15.30	2	6,143	0.03%
2018/05/25	1	15.35	1	15.55	15.60	0	6,129	0.00%
2018/05/24	0	0.00	4	15.53	15.70	-4	6,107	-0.07%
2018/05/23	4	15.14	53	15.22	15.20	-49	6,070	-0.81%
2018/05/22	23	16.00	96	15.50	15.50	-73	6,055	-1.21%
2018/05/21	2	15.85	0	0.00	15.80	2	6,028	0.03%
2018/05/18	42	16.31	82	15.90	15.85	-40	5,987	-0.67%
2018/05/17	4	16.30	0	0.00	16.15	4	5,950	0.07%
2018/05/16	1	16.45	0	0.00	16.30	1	5,964	0.02%
2018/05/15	64	16.99	42	16.61	16.50	22	5,978	0.37%
2018/05/14	10	16.18	7	16.15	16.30	3	5,820	0.05%
2018/05/11	31	16.70	21	16.64	16.35	10	5,777	0.17%
2018/05/10	25	16.13	0	0.00	15.70	25	5,632	0.44%
2018/05/09	40	15.51	51	16.10	16.35	-11	5,533	-0.20%
2018/05/08	0	0.00	9	15.05	15.00	-9	5,346	-0.17%
2018/05/07	0	0.00	4	14.91	15.05	-4	5,313	-0.08%
2018/05/04	17	14.96	4	14.88	14.60	13	5,280	0.25%
2018/05/03	56	14.64	3	14.85	15.05	53	5,224	1.01%
2018/05/02	9	15.42	47	15.11	15.05	-38	5,146	-0.74%
2018/04/30	40	16.87	12	16.75	16.65	28	5,063	0.55%
2018/04/27	23	15.88	23	16.41	16.65	0	4,998	0.00%
2018/04/26	40	18.06	29	16.57	16.25	11	4,934	0.22%
2018/04/25	31	16.67	35	17.32	17.90	-4	4,748	-0.08%
2018/04/24	9	16.70	1	16.70	16.30	8	4,692	0.17%
2018/04/23	36	17.33	0	0.00	17.10	36	4,673	0.77%
2018/04/20	8	17.79	3	17.75	17.25	5	4,666	0.11%
2018/04/19	4	17.34	1	17.95	17.35	3	4,641	0.06%
2018/04/18	0	0.00	5	17.20	17.25	-5	4,594	-0.11%
2018/04/17	11	17.23	10	17.00	17.05	1	4,689	0.02%
2018/04/16	23	17.53	0	0.00	17.55	23	4,615	0.50%
2018/04/13	2	16.28	0	0.00	16.00	2	4,468	0.04%
2018/04/12	9	17.19	13	17.36	17.20	-4	4,368	-0.09%
2018/04/11	22	17.53	50	17.75	17.95	-28	4,538	-0.62%
2018/04/10	119	18.90	82	19.27	17.55	37	4,377	0.85%	大買/
2018/04/09	34	18.04	18.3	18.30	18.30	15.7	3,337	0.47%
2018/04/03	145	16.21	144	16.31	16.65	1	3,038	0.03%	大買/大賣/
2018/04/02	1	15.15	10	15.15	15.15	-9	2,419	-0.37%
2018/03/31	17	13.74	6	13.70	13.80	11	2,368	0.46%
2018/03/30	6	13.03	2	12.80	12.55	4	2,124	0.19%
2018/03/29	8	12.41	2	12.45	12.50	6	2,110	0.28%
2018/03/28	15	12.05	9	11.90	12.00	6	1,958	0.31%
2018/03/27	9	12.35	7	12.24	12.05	2	1,944	0.10%
2018/03/26	0	0.00	2	11.50	11.55	-2	1,883	-0.11%
2018/03/23	4	11.48	0	0.00	11.55	4	1,936	0.21%
2018/03/20	0	0.00	10	11.90	11.85	-10	1,886	-0.53%
2018/03/16	0	0.00	4	11.60	11.65	-4	1,858	-0.22%
2018/02/23	0	0.00	1	11.10	11.10	-1	2,424	-0.04%
2018/02/21	0	0.00	1	11.10	11.00	-1	2,419	-0.04%
2018/02/09	6	10.55	2	10.95	10.95	4	2,417	0.17%
2018/02/07	6	10.90	0	0.00	10.80	6	2,378	0.25%
2018/01/12	0	0.00	1	12.30	12.35	-1	2,184	-0.05%
2018/01/11	109	12.60	136	12.52	12.25	-27	2,334	-1.16%	大買/大賣/
2018/01/10	0	0.00	8	12.20	12.35	-8	2,192	-0.36%
2018/01/08	6	12.15	42	12.26	12.20	-36	2,192	-1.64%
2018/01/05	215	12.51	141	12.42	12.30	74	2,172	3.41%	大買/大賣/
2018/01/04	6	11.90	0	0.00	11.90	6	1,939	0.31%