亞力 (1514)-群益金鼎-南京券商分點個股進出

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

亞力

(1514)

可現股當沖

股價
119.0
漲跌
▼1.5
漲幅
-1.24%
成交量
7,737張
產業
上市電機機械類股
478人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞力 (1514)籌碼相關－群益金鼎-南京券商分點個股進出

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

群益金鼎-南京券商分點個股進出
群益金鼎-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2	122.25	1	119.50	119.00	1	30,380	0.00%
2024/05/14	0	0.00	3	122.67	120.50	-3	30,550	-0.01%
2024/05/13	2	123.75	1	124.50	122.50	1	30,492	0.00%
2024/05/10	2	129.75	12	128.92	128.50	-10	30,664	-0.03%
2024/05/09	3	136.83	3	137.17	134.00	0	30,651	0.00%
2024/05/08	7	136.43	4	137.88	138.00	3	30,662	0.01%
2024/05/07	8	134.19	2	135.50	133.00	6	30,393	0.02%
2024/05/06	2.4	132.92	11	132.50	132.50	-8.6	30,342	-0.03%
2024/05/03	7.6	140.63	4	138.50	135.00	3.6	30,190	0.01%
2024/05/02	1	149.00	1	151.50	150.00	0	29,825	0.00%
2024/04/29	0	0.00	0	151.50	150.50	0	30,525	0.00%
2024/04/26	0	0.00	1	156.50	156.50	-1	30,824	0.00%
2024/04/25	9	156.11	0	0.00	157.50	9	31,015	0.03%
2024/04/24	0	157.50	0	0.00	161.00	0	31,133	0.00%
2024/04/23	0	0.00	1.3	155.85	155.00	-1.3	31,268	0.00%
2024/04/22	1.2	156.25	0	0.00	151.50	1.2	31,429	0.00%
2024/04/19	2.3	170.91	1	161.00	165.00	1.3	32,066	0.00%
2024/04/18	6.3	178.62	0.5	181.50	175.00	5.8	32,299	0.02%
2024/04/17	5	176.90	3	175.50	181.50	2	32,508	0.01%
2024/04/16	3	163.67	10	160.80	167.50	-7	32,805	-0.02%
2024/04/15	28	174.75	36	173.43	175.00	-8	32,993	-0.02%
2024/04/12	22	160.05	23	163.39	168.00	-1	31,516	0.00%
2024/04/11	46.5	146.31	31.4	146.81	153.00	15.1	30,044	0.05%
2024/04/10	25	133.86	35	134.21	140.50	-10	28,650	-0.03%
2024/04/09	5	125.60	15	126.37	128.00	-10	27,254	-0.04%
2024/04/08	3	112.50	15.2	115.15	116.50	-12.2	27,036	-0.04%
2024/04/02	0.1	108.50	1	108.00	108.50	-0.9	28,124	0.00%
2024/04/01	6	109.92	4	110.50	109.00	2	28,091	0.01%
2024/03/29	1	109.50	0.3	109.00	110.00	0.7	28,113	0.00%
2024/03/28	2.1	109.50	95	109.00	109.50	-92.9	28,310	-0.33%
2024/03/27	13	111.50	5	109.90	111.00	8	28,193	0.03%
2024/03/26	128	118.09	20	115.85	114.00	108	27,843	0.39%	大買/鉅額交易
2024/03/25	9.1	115.23	19	114.76	114.50	-9.9	27,172	-0.04%
2024/03/22	15	111.90	19	112.11	112.50	-4	27,058	-0.01%
2024/03/21	13	113.23	25	114.16	113.50	-12	27,000	-0.04%
2024/03/20	5	108.40	1	108.50	109.00	4	27,112	0.01%
2024/03/19	10	111.30	3.1	111.34	111.50	6.9	27,357	0.03%
2024/03/18	13	109.85	12.9	110.72	111.50	0.1	27,463	0.00%
2024/03/15	9	106.47	5	105.20	107.00	4	27,651	0.01%
2024/03/14	11.1	106.48	15	104.43	106.50	-3.9	28,073	-0.01%
2024/03/13	23	109.24	25	108.56	105.00	-2	28,848	-0.01%
2024/03/12	21	106.64	16	106.47	104.50	5	29,062	0.02%
2024/03/11	11	105.45	4	105.38	104.00	7	29,793	0.02%
2024/03/08	6.3	109.29	6	109.75	107.50	0.3	30,555	0.00%
2024/03/07	10	113.20	5	113.40	113.50	5	30,655	0.02%
2024/03/06	19	117.03	13	117.00	118.00	6	30,555	0.02%
2024/03/05	12	114.38	27	113.89	117.00	-15	30,628	-0.05%
2024/03/04	15	109.67	18	111.92	107.50	-3	29,768	-0.01%
2024/03/01	25	103.80	26	102.97	106.50	-1	29,529	0.00%
2024/02/29	37	96.06	44.1	96.97	100.00	-7.1	29,253	-0.02%
2024/02/27	42.1	92.78	35	92.72	91.00	7.1	28,951	0.02%
2024/02/26	81	94.97	73	95.17	94.40	8	28,301	0.03%
2024/02/23	38	89.84	64.1	90.58	89.50	-26.1	26,964	-0.10%
2024/02/22	39	86.85	13	87.27	85.80	26	26,010	0.10%
2024/02/21	20	86.89	36	86.22	87.00	-16	25,586	-0.06%
2024/02/20	15	84.06	6	84.45	83.30	9	24,980	0.04%
2024/02/19	15	86.20	7	87.06	84.80	8	24,808	0.03%
2024/02/16	10	83.86	9	84.70	84.50	1	24,408	0.00%
2024/02/15	7	78.97	6.1	80.64	82.20	0.9	24,112	0.00%
2024/02/05	4	81.65	0	0.00	81.30	4	23,871	0.02%
2024/02/02	5.3	84.36	0	0.00	82.00	5.3	23,806	0.02%
2024/02/01	22	85.33	18	84.61	86.20	4	23,591	0.02%
2024/01/31	4	84.10	5	85.50	84.00	-1	23,461	0.00%
2024/01/30	4	85.40	2	85.65	85.00	2	23,319	0.01%
2024/01/29	10	84.76	13	84.78	85.10	-3	23,182	-0.01%
2024/01/25	4	83.35	0	0.00	82.40	4	22,956	0.02%
2024/01/24	7.1	85.08	2	85.40	84.20	5.1	22,831	0.02%
2024/01/23	8	86.50	8	86.62	85.70	0	22,617	0.00%
2024/01/22	2	84.25	32	83.49	84.60	-30	22,100	-0.14%
2024/01/19	3	81.00	10	81.10	80.00	-7	21,788	-0.03%
2024/01/17	3	81.93	3	82.60	81.80	0	21,613	0.00%
2024/01/16	17	80.93	1	80.30	82.00	16	21,512	0.07%
2024/01/15	7	83.81	9.1	83.71	82.60	-2.1	21,351	-0.01%
2024/01/12	5	82.04	5	81.74	81.00	0	20,678	0.00%
2024/01/11	6.2	80.07	1	80.50	80.50	5.2	20,368	0.03%
2024/01/10	3	80.00	3	81.80	81.70	0	20,080	0.00%
2024/01/09	8	81.56	7	81.53	81.10	1	19,698	0.01%
2024/01/08	0	0.00	2	79.20	80.30	-2	19,331	-0.01%
2024/01/05	2	79.30	0	0.00	78.20	2	19,126	0.01%
2024/01/04	3	79.30	3	80.30	79.80	0	18,977	0.00%
2024/01/03	3	78.50	2	79.05	79.50	1	18,645	0.01%
2024/01/02	9	77.00	10	76.79	77.70	-1	18,388	-0.01%
2023/12/29	12.3	77.97	13	77.15	75.10	-0.8	18,132	0.00%
2023/12/28	29	81.68	28	81.49	80.60	1	17,748	0.01%
2023/12/27	1.2	77.72	0	0.00	77.70	1.2	17,095	0.01%
2023/12/26	1	79.08	0	0.00	78.00	1	17,127	0.01%
2023/12/25	5	81.24	7	81.50	78.90	-2	17,030	-0.01%
2023/12/21	2	80.90	0	0.00	80.20	2	16,649	0.01%
2023/12/20	5	82.26	6	82.38	82.20	-1	16,570	-0.01%
2023/12/19	11.3	83.30	6	82.53	82.00	5.3	16,475	0.03%
2023/12/18	7.2	85.27	11	86.51	83.90	-3.9	16,238	-0.02%
2023/12/15	16.4	89.19	16	87.88	87.20	0.4	15,951	0.00%
2023/12/14	6	90.02	10.8	89.20	89.00	-4.8	15,522	-0.03%
2023/12/13	13	89.29	13	89.20	88.00	0	15,065	0.00%
2023/12/12	47	90.27	44	89.63	88.60	3	14,634	0.02%
2023/12/11	47	86.97	41	87.60	88.50	6	13,864	0.04%
2023/12/08	47	88.37	49	88.12	87.60	-2	12,916	-0.02%
2023/12/07	8	83.56	15	83.74	85.00	-7	11,575	-0.06%
2023/12/06	24	79.21	18	79.50	78.70	6	10,420	0.06%
2023/12/05	16	74.14	16	75.23	77.50	0	9,017	0.00%
2023/12/04	7	69.94	12	69.58	70.50	-5	7,984	-0.06%
2023/12/01	8	67.45	4	67.90	67.40	4	7,455	0.05%
2023/11/30	9	67.50	17	66.68	68.00	-8	7,184	-0.11%
2023/11/29	3	63.33	3	62.83	62.90	0	6,550	0.00%
2023/11/28	4	63.62	7	64.10	64.50	-3	6,398	-0.05%
2023/11/27	66	62.67	64.1	62.87	64.10	1.9	5,882	0.03%
2023/11/24	6	59.17	21.9	58.87	60.60	-15.9	4,763	-0.33%
2023/11/20	2	55.30	0	0.00	55.70	2	4,095	0.05%
2023/11/17	10	56.02	2	56.40	55.80	8	4,099	0.20%
2023/11/16	0	0.00	25	55.70	56.70	-25	4,096	-0.61%
2023/11/15	16	56.22	18	55.86	55.60	-2	4,065	-0.05%
2023/11/14	0	0.00	2	55.90	55.40	-2	4,069	-0.05%
2023/11/13	3	54.93	2	55.90	55.60	1	4,080	0.02%
2023/11/10	22	55.43	11	55.53	55.40	11	4,071	0.27%
2023/11/09	17	55.19	16	55.53	55.10	1	4,022	0.02%
2023/11/08	2	54.70	0	0.00	53.40	2	3,898	0.05%
2023/11/07	7	54.51	7	54.29	54.50	0	3,883	0.00%
2023/11/03	0	0.00	6	51.73	52.20	-6	3,995	-0.15%
2023/11/01	4	49.95	0	0.00	49.95	4	4,026	0.10%
2023/10/31	4	51.95	2	50.80	50.80	2	4,050	0.05%
2023/10/30	0	0.00	0.2	53.20	52.90	-0.2	4,110	0.00%
2023/10/27	3	53.10	1	53.20	53.00	2	4,188	0.05%
2023/10/26	3	53.30	3	54.20	53.00	0	4,263	0.00%
2023/10/25	5	53.80	5	53.88	53.70	0	4,268	0.00%
2023/10/24	1.2	51.48	3	51.90	52.90	-1.8	4,206	-0.04%
2023/10/23	0	0.00	6	50.43	50.70	-6	4,260	-0.14%
2023/10/20	4.1	48.50	0.2	48.36	48.40	3.8	4,385	0.09%
2023/10/19	2.1	49.27	0.1	49.40	49.00	2	4,542	0.04%
2023/10/18	0.1	49.90	0	49.95	49.80	0	4,883	0.00%
2023/10/17	0.1	51.27	2	51.45	50.70	-1.9	5,207	-0.04%
2023/10/16	0	53.90	2.1	52.72	52.70	-2.1	5,489	-0.04%
2023/10/12	2	55.30	0	0.00	54.80	2	7,056	0.03%
2023/10/11	2.1	55.80	1	55.70	55.70	1.1	7,266	0.01%
2023/10/06	6	57.05	3	56.80	56.80	3	7,319	0.04%
2023/10/05	4.2	56.71	2	58.00	57.40	2.2	7,481	0.03%
2023/10/04	1	56.10	5	56.78	57.10	-4	7,459	-0.05%
2023/10/03	14	58.04	13	57.48	55.70	1	7,425	0.01%
2023/09/26	3	51.73	4	51.53	51.50	-1	7,585	-0.01%
2023/09/22	1	49.90	3	51.93	52.00	-2	8,144	-0.02%
2023/09/21	7	50.49	6	50.80	50.50	1	8,210	0.01%
2023/09/19	13	53.27	15	52.10	53.80	-2	8,529	-0.02%
2023/09/18	2.1	49.74	2	49.90	49.90	0.1	8,578	0.00%
2023/09/13	0	0.00	1	47.85	47.85	-1	9,238	-0.01%
2023/09/07	0	0.00	0.8	48.85	48.50	-0.8	10,188	-0.01%
2023/09/05	0	0.00	0.5	49.75	49.50	-0.5	10,424	0.00%
2023/09/04	0	0.00	3.1	48.91	49.10	-3.1	10,602	-0.03%
2023/08/31	0.1	50.80	0	0.00	50.60	0.1	11,101	0.00%
2023/08/25	0	0.00	1	54.20	54.10	-1	12,783	-0.01%
2023/08/24	0	0.00	1	54.60	54.50	-1	12,829	-0.01%
2023/08/23	0.3	55.96	0	0.00	54.70	0.3	12,902	0.00%
2023/08/22	1	56.30	0	0.00	55.70	1	12,998	0.01%
2023/08/21	1	56.90	0	0.00	56.60	1	13,131	0.01%
2023/08/16	1	55.50	0	0.00	55.80	1	14,146	0.01%
2023/08/15	0	0.00	6	55.93	55.90	-6	14,402	-0.04%
2023/08/11	4	55.30	0	0.00	55.70	4	14,735	0.03%
2023/08/07	0.1	61.00	0	0.00	61.20	0.1	15,089	0.00%
2023/08/04	1	60.40	0	0.00	61.30	1	15,222	0.01%
2023/08/02	9	59.66	20	61.20	60.20	-11	15,459	-0.07%
2023/08/01	7	61.10	0.1	61.30	61.40	6.9	15,799	0.04%
2023/07/31	4	62.10	8	64.10	62.10	-4	15,829	-0.03%
2023/07/28	11.1	62.19	0	0.00	62.90	11.1	15,998	0.07%
2023/07/27	2.1	62.83	0	0.00	63.40	2.1	16,521	0.01%
2023/07/26	10	63.47	1	63.10	62.80	9	16,998	0.05%
2023/07/25	16	64.36	24	63.87	64.50	-8	16,960	-0.05%
2023/07/24	12	63.99	1	63.50	63.00	11	16,856	0.07%
2023/07/21	4	63.18	8	64.29	64.60	-4	16,744	-0.02%
2023/07/20	31	61.13	47	60.64	63.40	-16	16,498	-0.10%
2023/07/19	29.2	58.97	43	58.50	58.50	-13.8	16,296	-0.08%
2023/07/18	71	65.50	78	68.13	62.40	-7	16,134	-0.04%
2023/07/17	33	66.85	37.1	67.36	68.90	-4.1	15,418	-0.03%
2023/07/14	24.5	61.75	12	62.29	62.70	12.5	14,862	0.08%
2023/07/13	26	60.77	11	60.58	60.40	15	14,872	0.10%
2023/07/12	10.5	61.36	15	62.49	61.20	-4.5	15,249	-0.03%
2023/07/11	6	61.83	2	63.30	61.60	4	15,771	0.03%
2023/07/10	0	0.00	19	62.45	62.40	-19	16,466	-0.12%
2023/07/07	7.6	60.39	3	61.50	60.70	4.6	16,973	0.03%
2023/07/06	15	60.89	9	61.67	60.80	6	17,213	0.03%
2023/07/05	0	0.00	1	62.90	61.40	-1	17,324	-0.01%
2023/07/04	14	62.56	14	63.79	62.50	0	17,348	0.00%
2023/07/03	25	63.05	15	63.27	63.20	10	17,082	0.06%
2023/06/30	6	62.52	21	62.20	62.40	-15	16,784	-0.09%
2023/06/29	1	59.70	5	60.70	60.80	-4	16,520	-0.02%
2023/06/28	10	59.09	3	59.23	58.50	7	16,407	0.04%
2023/06/27	17	59.65	6	60.88	58.60	11	16,354	0.07%
2023/06/26	14	61.64	18	61.54	61.10	-4	16,020	-0.02%
2023/06/21	21	60.72	19	61.54	61.40	2	15,779	0.01%
2023/06/20	3	60.97	12	60.38	61.10	-9	15,535	-0.06%
2023/06/19	1	59.00	6	60.63	59.50	-5	15,352	-0.03%
2023/06/16	25	60.82	25	60.44	60.20	0	15,297	0.00%
2023/06/15	8	57.21	4	57.20	58.20	4	14,851	0.03%
2023/06/14	2	55.20	0	0.00	55.00	2	14,607	0.01%
2023/06/12	0	0.00	38	55.67	55.60	-38	14,697	-0.26%
2023/06/09	28.5	56.96	0	0.00	57.10	28.5	14,631	0.19%
2023/06/08	5.2	58.08	1	57.30	57.60	4.2	14,581	0.03%
2023/06/07	7.3	57.90	7	58.19	58.20	0.3	14,476	0.00%
2023/06/06	32.5	58.68	24	57.99	57.30	8.5	14,442	0.06%
2023/06/05	61.1	61.39	76	60.69	59.70	-14.9	14,455	-0.10%
2023/06/02	5	56.18	30.4	58.32	58.40	-25.4	13,721	-0.18%
2023/06/01	24	52.85	6	52.92	53.10	18	13,461	0.13%
2023/05/31	9	52.31	19	52.25	52.50	-10	13,456	-0.07%
2023/05/30	1	50.80	0	0.00	51.10	1	13,338	0.01%
2023/05/29	2	51.60	0	0.00	51.60	2	13,364	0.01%
2023/05/26	6.6	50.21	5	50.52	50.30	1.6	13,454	0.01%
2023/05/25	11.2	51.73	0.1	51.90	51.20	11.1	13,852	0.08%
2023/05/24	9.1	51.79	0	0.00	52.10	9.1	14,384	0.06%
2023/05/23	33.1	52.14	6	52.27	52.40	27.1	14,468	0.19%
2023/05/22	10.3	52.98	6	52.32	53.10	4.3	14,228	0.03%
2023/05/19	14	50.26	13	50.59	49.85	1	13,688	0.01%
2023/05/18	5	49.68	23	50.15	50.80	-18	13,451	-0.13%
2023/05/17	1.1	48.36	0	0.00	48.30	1.1	13,261	0.01%
2023/05/16	4.4	47.67	4	47.31	47.75	0.4	13,247	0.00%
2023/05/12	6	48.16	1	48.50	48.35	5	13,092	0.04%
2023/05/11	6	48.16	1	48.50	47.80	5	12,933	0.04%
2023/05/10	19	50.24	21	50.32	50.30	-2	12,704	-0.02%
2023/05/09	10	49.88	5	51.10	49.65	5	12,547	0.04%
2023/05/08	3	51.67	10	51.02	51.40	-7	12,278	-0.06%
2023/05/05	3.5	49.09	1	49.35	49.30	2.5	11,874	0.02%
2023/05/04	1	49.00	1	49.25	48.95	0	11,836	0.00%
2023/05/03	26	50.20	29	50.18	48.60	-3	11,657	-0.03%
2023/05/02	9	50.30	2	51.00	53.40	7	11,211	0.06%
2023/04/28	7	48.41	6	48.00	48.60	1	10,771	0.01%
2023/04/27	18	46.94	18	47.09	47.75	0	10,783	0.00%
2023/04/26	15	47.76	9	47.34	47.80	6	10,769	0.06%
2023/04/25	4	47.28	5	47.63	48.15	-1	10,729	-0.01%
2023/04/24	10	49.10	0	0.00	49.10	10	10,656	0.09%
2023/04/21	1	48.05	20	48.12	48.10	-19	10,559	-0.18%
2023/04/20	7	50.60	3	50.30	50.00	4	10,505	0.04%
2023/04/19	0	0.00	2	52.15	51.10	-2	10,450	-0.02%
2023/04/18	3	51.10	2.3	50.76	50.50	0.7	10,268	0.01%
2023/04/17	6	52.60	0.3	54.00	51.50	5.7	10,079	0.06%
2023/04/14	22	50.42	11	50.16	50.70	11	9,822	0.11%
2023/04/13	28.3	49.54	25	50.09	50.80	3.3	9,202	0.04%
2023/04/12	4.4	44.55	7	45.24	46.20	-2.6	8,361	-0.03%
2023/04/11	2	42.25	2	42.00	42.00	0	7,681	0.00%
2023/04/10	6	40.68	6	40.52	40.20	0	7,238	0.00%
2023/04/07	3	39.58	5	39.50	39.85	-2	7,029	-0.03%
2023/03/27	0	0.00	2	39.60	39.05	-2	6,861	-0.03%
2023/03/24	1	39.40	0	0.00	39.40	1	6,855	0.01%
2023/03/23	3	39.13	2	39.00	39.25	1	6,839	0.01%
2023/03/21	0	0.00	2.1	40.46	40.50	-2.1	6,748	-0.03%
2023/03/20	1.1	38.30	0	0.00	39.80	1.1	6,618	0.02%
2023/03/17	1	38.10	5	38.00	37.95	-4	6,520	-0.06%
2023/03/16	5	37.50	1	37.75	37.50	4	6,480	0.06%
2023/03/15	15	38.88	16	39.50	38.85	-1	6,417	-0.02%
2023/03/14	2	40.00	7	39.98	39.55	-5	6,507	-0.08%
2023/03/13	0	0.00	1	39.45	39.70	-1	6,513	-0.02%
2023/03/10	5	40.30	1	40.85	40.15	4	6,631	0.06%
2023/03/09	6	41.61	6	41.08	41.50	0	6,548	0.00%
2023/03/08	17	42.30	24	42.48	42.40	-7	6,366	-0.11%
2023/03/07	3	41.55	3	41.55	41.30	0	5,982	0.00%
2023/03/06	17	39.64	10	40.10	39.95	7	5,738	0.12%
2023/03/03	16	39.25	1	37.95	39.15	15	5,732	0.26%
2023/03/02	5	37.60	0	0.00	37.70	5	5,603	0.09%
2023/03/01	0	0.00	1	38.30	37.50	-1	5,553	-0.02%
2023/02/24	10	39.95	0	0.00	38.40	10	5,561	0.18%
2023/02/23	14	41.48	30	40.44	40.15	-16	5,385	-0.30%
2023/02/22	45	39.35	46	39.62	40.55	-1	4,864	-0.02%
2023/02/21	7	37.10	5	36.43	37.10	2	4,204	0.05%
2023/02/20	5	35.45	5	35.20	35.50	0	3,994	0.00%
2023/02/17	5	34.30	5	34.10	34.65	0	3,871	0.00%
2023/02/15	3	33.93	0	0.00	33.60	3	3,749	0.08%
2023/02/08	0	0.00	2	32.80	32.55	-2	3,584	-0.06%
2023/02/07	0	32.95	0	0.00	32.80	0	3,549	0.00%
2023/02/02	3	33.58	0	0.00	33.10	3	3,513	0.09%
2023/01/31	0	0.00	2	34.00	34.15	-2	3,366	-0.06%
2023/01/30	22	33.28	21	33.51	33.30	1	3,236	0.03%
2023/01/10	2	32.18	2	31.90	31.75	0	2,884	0.00%
2023/01/04	10	32.20	5	31.60	31.30	5	2,680	0.19%
2022/12/21	3	29.50	3	29.60	29.45	0	2,369	0.00%
2022/12/20	0	0.00	6	28.83	28.60	-6	2,368	-0.25%
2022/12/15	6	30.91	0	0.00	30.75	6	2,396	0.25%
2022/12/09	0	0.00	1	30.60	30.30	-1	2,561	-0.04%
2022/12/06	2	32.20	0	0.00	30.85	2	2,537	0.08%
2022/12/05	1	30.80	0	0.00	30.75	1	2,373	0.04%
2022/11/25	0	0.00	5	29.20	29.00	-5	2,196	-0.23%
2022/11/24	0	0.00	2	28.30	28.30	-2	2,118	-0.09%
2022/11/23	0	0.00	2	27.63	27.65	-2	2,165	-0.09%
2022/11/22	2	28.05	2	28.40	27.85	0	2,200	0.00%
2022/11/21	0	0.00	1	27.90	27.85	-1	2,153	-0.05%
2022/11/15	5	27.05	0	0.00	27.25	5	2,441	0.20%
2022/11/14	5	27.05	0	0.00	27.00	5	2,478	0.20%
2022/11/09	2	27.25	0	0.00	26.90	2	2,550	0.08%
2022/11/08	1	26.75	0	0.00	26.60	1	2,548	0.04%
2022/11/07	0	0.00	3	26.00	26.10	-3	2,529	-0.12%
2022/11/04	3	25.35	0	0.00	25.65	3	2,542	0.12%
2022/10/14	1	26.25	2	26.58	26.50	-1	4,329	-0.02%
2022/10/12	1	27.20	0	0.00	27.20	1	4,917	0.02%
2022/09/16	2	31.10	2	31.60	30.60	0	6,217	0.00%
2022/09/15	2	31.10	2	31.60	31.30	0	6,185	0.00%
2022/09/14	2	31.10	0	0.00	31.20	2	6,174	0.03%
2022/08/29	2	34.00	0	0.00	33.40	2	6,701	0.03%
2022/08/23	0	0.00	1	35.60	35.70	-1	6,833	-0.01%
2022/08/15	0	0.00	1	32.50	32.45	-1	6,601	-0.02%
2022/08/12	0	0.00	2	31.85	31.70	-2	6,562	-0.03%
2022/08/10	0	0.00	3	31.88	32.10	-3	6,506	-0.05%
2022/08/09	8	31.66	7	32.21	31.55	1	6,444	0.02%
2022/08/08	7	35.03	3	35.08	34.95	4	6,260	0.06%
2022/08/05	3	34.33	0	0.00	34.65	3	6,193	0.05%
2022/08/04	0	0.00	2	32.90	33.60	-2	6,156	-0.03%
2022/08/02	0	0.00	2	34.47	34.20	-2	6,036	-0.03%
2022/08/01	5	34.55	5	34.80	34.90	0	5,928	0.00%
2022/07/29	6	33.93	8	34.10	34.20	-2	5,832	-0.03%
2022/07/28	0	33.00	0	0.00	33.00	0	5,672	0.00%
2022/07/26	5	32.12	1	31.50	32.20	4	5,506	0.07%
2022/07/25	1	32.20	0	0.00	32.25	1	5,393	0.02%
2022/07/22	0	0.00	6	32.78	32.15	-6	5,264	-0.11%
2022/07/21	4	34.23	2	34.20	34.20	2	5,104	0.04%
2022/07/20	25	38.05	23	37.42	38.00	2	4,971	0.04%
2022/07/19	73	37.18	75	36.70	37.80	-2	4,813	-0.04%
2022/07/18	11	35.58	13	35.73	36.60	-2	4,423	-0.05%
2022/07/15	0	0.00	4	33.03	33.30	-4	4,231	-0.09%
2022/07/14	1	32.00	1	32.25	32.85	0	4,149	0.00%
2022/07/13	7	32.21	3	32.13	32.20	4	4,034	0.10%
2022/07/12	0	0.00	2	30.80	30.45	-2	3,838	-0.05%
2022/07/11	2	30.93	1	31.20	31.30	1	3,851	0.03%
2022/07/08	4	30.40	2	29.88	30.35	2	3,822	0.05%
2022/07/07	2	29.43	2	29.45	29.75	0	3,746	0.00%
2022/07/04	31	29.20	31	29.17	29.45	0	3,705	0.00%
2022/07/01	0	0.00	1	29.50	29.10	-1	3,703	-0.03%
2022/06/30	12	30.25	12	30.38	29.90	0	3,663	0.00%
2022/06/29	3	29.65	3	30.13	30.15	0	3,612	0.00%
2022/06/24	0	0.00	5	28.01	28.65	-5	3,503	-0.14%
2022/06/23	2	26.83	2	27.13	27.45	0	3,504	0.00%
2022/06/17	1	27.05	0	0.00	27.10	1	4,139	0.02%
2022/06/16	3	27.15	0	0.00	26.90	3	4,269	0.07%
2022/06/15	0	0.00	1	27.55	27.50	-1	4,297	-0.02%
2022/06/14	4	27.14	0	0.00	27.70	4	4,365	0.09%
2022/06/13	0	0.00	1	27.75	27.30	-1	4,590	-0.02%
2022/06/09	0	0.00	2	28.88	28.65	-2	4,895	-0.04%
2022/06/08	10	30.21	10	30.18	29.00	0	4,819	0.00%
2022/06/07	16	31.37	15	31.42	31.95	1	4,542	0.02%
2022/06/06	12	30.33	12	30.38	30.20	0	4,348	0.00%
2022/06/02	4	30.75	4	29.80	29.10	0	4,153	0.00%
2022/06/01	2	29.75	4	29.48	29.60	-2	4,009	-0.05%
2022/05/31	0	0.00	1	29.00	29.05	-1	3,956	-0.03%
2022/05/23	0	0.00	2	27.80	27.80	-2	3,838	-0.05%
2022/05/18	0	0.00	2	27.18	27.25	-2	3,792	-0.05%
2022/05/16	0	0.00	1	26.25	26.25	-1	3,754	-0.03%
2022/05/12	1	25.30	0	0.00	25.10	1	3,729	0.03%
2022/05/09	1	25.90	0	0.00	25.85	1	3,671	0.03%
2022/05/06	1	26.25	0	0.00	26.40	1	3,641	0.03%
2022/04/26	10	29.46	13	29.27	28.00	-3	3,510	-0.09%
2022/04/25	4	28.31	25	28.13	28.20	-21	3,321	-0.63%
2022/04/22	23	28.84	0	0.00	28.90	23	3,272	0.70%
2022/04/21	1	28.75	0	0.00	28.35	1	3,199	0.03%
2022/04/15	1	28.85	2	28.65	28.50	-1	3,061	-0.03%
2022/04/11	0	0.00	0.3	27.80	27.80	-0.3	2,821	-0.01%
2022/04/07	2	27.85	24	27.45	26.70	-22	2,761	-0.80%
2022/04/06	22	28.15	0	0.00	27.90	22	2,731	0.81%
2022/03/31	2	28.30	1	28.80	27.80	1	2,678	0.04%
2022/03/25	4	28.84	3	29.15	28.95	1	2,418	0.04%
2022/03/24	6	29.25	33	29.24	29.10	-27	2,314	-1.17%
2022/03/23	30	27.17	0	0.00	27.55	30	1,846	1.62%
2022/03/21	0	0.00	0.1	27.75	27.60	-0.1	1,735	0.00%
2022/03/17	0	0.00	1	26.85	26.85	-1	1,545	-0.06%
2022/03/16	0	0.00	1	27.55	27.50	-1	1,442	-0.07%
2022/03/15	11	27.73	11	27.66	27.30	0	1,192	0.00%
2022/03/14	3	26.87	7	27.36	27.75	-4	995	-0.40%
2022/03/10	10	25.39	10	25.35	25.35	0	720	0.00%
2022/03/04	1	24.30	1	24.80	24.80	0	634	0.00%
2022/03/03	1	24.55	0	0.00	24.50	1	618	0.16%
2022/03/01	0	23.90	0	0.00	23.80	0	562	0.00%
2022/01/13	0	0.00	0.3	24.45	24.40	-0.3	543	-0.05%
2022/01/07	0	0.00	106	24.92	24.90	-106	526	-20.12%	大賣/鉅額交易
2022/01/03	3	26.20	0	0.00	26.00	3	509	0.59%
2021/12/30	3	26.20	0	0.00	26.00	3	501	0.60%
2021/12/29	28	25.93	2	25.93	26.00	26	499	5.21%
2021/12/24	15	25.70	0	0.00	25.60	15	488	3.07%
2021/12/23	0.9	25.30	0	0.00	25.35	0.9	487	0.18%
2021/12/20	20	25.30	0	0.00	25.10	20	456	4.38%
2021/12/16	6	25.08	0	0.00	25.05	6	423	1.42%
2021/12/09	30	24.30	0	0.00	24.30	30	378	7.92%
2021/11/30	0	23.70	0	0.00	23.60	0	373	0.01%
2021/08/20	0	0.00	1	24.05	24.10	-1	1,105	-0.09%
2021/08/05	0	0.00	3	27.28	27.55	-3	1,352	-0.22%
2021/08/04	0	0.00	1	27.10	27.00	-1	1,368	-0.07%
2021/08/02	1	26.55	1	26.70	26.60	0	1,378	0.00%
2021/07/28	0	0.00	10	25.80	26.35	-10	1,510	-0.66%
2021/07/21	0	0.00	10	26.90	25.85	-10	1,597	-0.63%
2021/07/20	1	26.60	0	0.00	26.55	1	1,601	0.06%
2021/07/09	10	25.60	0	0.00	25.50	10	1,912	0.52%
2021/06/28	0	0.00	2	25.10	25.20	-2	2,183	-0.09%
2021/06/22	0	0.00	1	24.95	24.85	-1	2,225	-0.04%
2021/06/21	0	0.00	1	24.60	24.50	-1	2,229	-0.04%
2021/06/18	0	0.00	5	25.10	25.05	-5	2,226	-0.22%
2021/06/15	1	25.30	3	25.30	25.35	-2	2,222	-0.09%
2021/06/11	4	26.46	4	26.03	25.60	0	2,206	0.00%
2021/05/27	0	0.00	1	23.75	23.60	-1	2,169	-0.05%
2021/05/26	0	0.00	1	23.65	23.55	-1	2,175	-0.05%
2021/05/25	1	23.50	0	0.00	23.70	1	2,177	0.05%
2021/05/21	2	22.85	2	23.40	23.20	0	2,175	0.00%
2021/05/20	10	23.60	11	23.86	22.75	-1	2,176	-0.05%
2021/05/17	1	20.50	1	21.20	20.50	0	2,050	0.00%
2021/05/14	6	23.95	1	24.05	22.70	5	2,017	0.25%
2021/05/13	2	22.18	1	22.60	22.25	1	1,920	0.05%
2021/05/12	0	0.00	1	22.50	23.35	-1	1,904	-0.05%
2021/05/11	1	25.20	1	25.80	24.80	0	1,865	0.00%
2021/05/07	22	26.93	20	27.32	26.30	2	1,852	0.11%
2021/05/05	0	0.00	1	25.10	25.05	-1	1,725	-0.06%
2021/05/04	0	0.00	1	24.70	24.90	-1	1,721	-0.06%
2021/04/29	4	27.05	2	27.85	26.80	2	1,685	0.12%
2021/04/28	0	0.00	2	27.25	27.40	-2	1,674	-0.12%
2021/04/27	4	27.06	0	0.00	26.90	4	1,664	0.24%
2021/04/26	2	26.70	0	0.00	26.75	2	1,646	0.12%
2021/04/21	1	27.05	0	0.00	27.20	1	1,615	0.06%
2021/04/20	3	27.83	1	28.45	27.65	2	1,591	0.13%
2021/04/15	9	27.62	4	27.81	27.50	5	1,565	0.32%
2021/04/13	4	26.75	0	0.00	26.15	4	1,402	0.29%
2021/04/12	8	27.71	0	0.00	27.10	8	1,367	0.59%
2021/04/08	0.2	26.55	0	0.00	26.55	0.2	1,177	0.02%
2021/04/07	0	0.00	50	26.40	26.40	-50	1,167	-4.28%
2021/03/25	2	25.75	0	0.00	25.80	2	1,143	0.17%
2021/03/10	0	0.00	1	24.80	24.75	-1	1,345	-0.07%
2021/03/08	1	24.55	0	0.00	24.55	1	1,394	0.07%
2021/03/03	0	0.00	1	24.60	24.75	-1	1,354	-0.07%
2021/02/26	0	0.00	1	24.60	24.40	-1	1,384	-0.07%
2021/02/24	1	24.25	3.7	24.30	24.35	-2.7	1,398	-0.20%
2021/01/21	1	24.60	0	0.00	24.10	1	1,798	0.06%
2021/01/19	0	0.00	1	25.70	25.40	-1	1,896	-0.05%
2021/01/18	1	24.95	0	0.00	25.30	1	1,899	0.05%
2021/01/14	0	0.00	1	26.05	26.00	-1	1,903	-0.05%
2021/01/12	0	0.00	3	26.95	26.50	-3	1,916	-0.16%
2021/01/11	0	0.00	0.1	26.90	26.90	-0.1	1,874	-0.01%
2021/01/07	0	0.00	1	25.80	25.70	-1	2,022	-0.05%
2021/01/06	1	25.45	0	0.00	25.00	1	2,157	0.05%
2020/12/29	0	0.00	5	26.20	25.95	-5	2,295	-0.22%
2020/12/28	5	26.00	0	0.00	25.85	5	2,298	0.22%
2020/12/24	0	0.00	2	26.50	26.30	-2	2,316	-0.09%
2020/12/23	3	25.95	0	0.00	26.10	3	2,334	0.13%
2020/12/15	2	26.25	0	0.00	26.05	2	2,444	0.08%
2020/12/11	1	26.80	0	0.00	26.90	1	2,438	0.04%
2020/12/09	0	0.00	1	28.10	27.90	-1	2,498	-0.04%
2020/12/08	0	0.00	3	27.73	27.90	-3	2,579	-0.12%
2020/12/07	1	27.25	1	27.20	27.20	0	2,628	0.00%
2020/12/02	1	27.35	0	0.00	27.30	1	2,844	0.04%
2020/11/26	0	0.00	3.7	27.22	27.25	-3.7	2,965	-0.12%
2020/11/25	0	0.00	3	27.50	27.15	-3	3,062	-0.10%
2020/11/20	3	26.85	0	0.00	26.95	3	3,378	0.09%
2020/11/19	0	0.00	2	27.30	27.15	-2	3,452	-0.06%
2020/11/18	3	26.95	0	0.00	26.95	3	3,552	0.08%
2020/11/12	2	26.90	0	0.00	26.90	2	3,939	0.05%
2020/11/10	1	28.00	1	28.55	27.95	0	4,068	0.00%
2020/11/06	1	28.60	0	0.00	28.20	1	4,153	0.02%
2020/11/05	0	0.00	1	28.70	28.40	-1	4,168	-0.02%
2020/11/04	0	0.00	2	27.65	27.70	-2	4,218	-0.05%
2020/11/02	5	27.99	7	27.64	27.65	-2	4,271	-0.05%
2020/10/30	7	28.72	7	28.89	28.35	0	4,251	0.00%
2020/10/29	0	0.00	3	28.23	28.45	-3	4,205	-0.07%
2020/10/28	4	28.58	4	28.88	28.40	0	4,211	0.00%
2020/10/27	1	28.00	1	27.50	28.00	0	4,104	0.00%
2020/10/23	1	27.95	0	0.00	27.90	1	4,172	0.02%
2020/10/19	5	27.95	0	0.00	27.95	5	4,552	0.11%
2020/10/16	3	28.38	0	0.00	28.20	3	4,825	0.06%
2020/10/15	53	29.49	1	30.20	29.30	52	4,794	1.08%
2020/10/14	3	28.30	1	29.20	28.75	2	4,616	0.04%
2020/10/12	1	27.90	1	27.95	28.00	0	4,523	0.00%
2020/09/25	0	0.00	10	24.85	24.90	-10	4,834	-0.21%
2020/09/16	0	0.00	1	27.45	27.35	-1	4,767	-0.02%
2020/09/15	0	0.00	1	27.85	27.60	-1	4,784	-0.02%
2020/09/14	1	27.40	0	0.00	27.40	1	4,774	0.02%
2020/09/11	2	28.78	0	0.00	28.20	2	4,714	0.04%
2020/09/09	0	0.00	3	29.20	29.00	-3	4,515	-0.07%
2020/09/08	2	29.93	0	0.00	29.35	2	4,488	0.04%
2020/09/07	3	30.40	2	30.78	30.15	1	4,454	0.02%
2020/09/04	1	30.00	1	29.80	29.60	0	4,349	0.00%
2020/09/01	1	30.20	0	0.00	30.00	1	4,439	0.02%
2020/08/31	2	30.40	2	30.68	30.55	0	4,486	0.00%
2020/08/28	4	30.13	3	30.37	30.30	1	4,411	0.02%
2020/08/27	0	0.00	2	29.98	28.85	-2	4,311	-0.05%
2020/08/26	5	30.50	5	30.52	30.50	0	4,177	0.00%
2020/08/25	0	0.00	2	30.15	29.35	-2	4,073	-0.05%
2020/08/21	1	28.05	3	28.25	28.50	-2	4,004	-0.05%
2020/08/19	1	28.50	4	28.33	28.20	-3	3,933	-0.08%
2020/08/18	2	28.50	0	28.30	28.30	2	3,879	0.05%
2020/08/14	10	26.10	0	0.00	26.20	10	3,585	0.28%
2020/08/12	0	0.00	10	25.60	26.65	-10	3,510	-0.28%
2020/08/11	0	0.00	5	25.40	25.45	-5	3,445	-0.15%
2020/08/10	31	26.70	16	26.72	25.80	15	3,430	0.44%
2020/08/07	3	25.40	5	25.60	25.25	-2	3,292	-0.06%
2020/08/04	1	25.00	0	0.00	24.90	1	3,277	0.03%
2020/07/31	1	24.95	0	0.00	24.80	1	3,272	0.03%
2020/07/24	1	26.20	1	25.10	25.00	0	3,226	0.00%
2020/07/23	1	25.35	6	25.82	26.20	-5	3,079	-0.16%
2020/07/22	3	25.15	6	24.92	24.70	-3	2,912	-0.10%
2020/07/21	1	23.75	1	24.10	23.90	0	2,614	0.00%
2020/07/17	2	23.73	17	23.95	23.55	-15	2,601	-0.58%
2020/07/15	10	24.30	4	24.19	23.45	6	2,543	0.24%
2020/07/10	2	23.73	0	0.00	23.50	2	2,469	0.08%
2020/07/09	9	24.37	7	24.56	24.30	2	2,435	0.08%
2020/07/08	1	23.85	3	24.25	23.75	-2	2,352	-0.09%
2020/07/07	6	24.24	0	0.00	23.85	6	2,319	0.26%
2020/07/06	11	23.85	0	0.00	24.00	11	2,289	0.48%
2020/06/15	0	0.00	1	22.05	22.05	-1	2,247	-0.04%
2020/06/11	2	22.90	1	22.50	22.35	1	2,232	0.04%
2020/06/10	3	23.32	0	0.00	23.30	3	2,197	0.14%
2020/06/08	19	24.55	19	24.75	23.40	0	2,204	0.00%
2020/05/25	0	0.00	1	20.75	21.05	-1	1,830	-0.05%
2020/05/21	1	20.55	0	0.00	20.50	1	1,819	0.05%
2020/05/13	1	20.70	1	20.45	20.40	0	1,831	0.00%
2020/02/14	0	0.00	1	20.55	20.50	-1	2,315	-0.04%
2020/02/13	1	20.30	0	0.00	20.20	1	2,307	0.04%
2020/02/05	3	22.25	3	22.52	21.00	0	2,089	0.00%
2020/01/02	0	0.00	35	17.95	18.00	-35	1,033	-3.39%
2019/12/30	0	0.00	20	17.75	17.80	-20	1,011	-1.98%
2019/12/26	0	0.00	50	17.65	17.75	-50	1,015	-4.92%
2019/12/25	30	18.05	0	0.00	17.80	30	1,007	2.98%
2019/12/24	75	17.93	0	0.00	17.85	75	987	7.59%
2019/12/19	0	0.00	2	17.25	17.25	-2	958	-0.21%
2019/12/17	0	0.00	1	17.15	17.10	-1	957	-0.10%
2019/12/16	1	17.10	0	0.00	17.20	1	995	0.10%
2019/10/18	0	0.00	0.1	17.15	17.10	-0.1	1,388	0.00%
2019/09/10	0	0.00	1	16.30	16.40	-1	1,173	-0.09%
2019/09/05	0	0.00	0.8	16.35	16.35	-0.8	1,201	-0.06%
2019/08/30	0	0.00	1	16.30	16.30	-1	1,230	-0.08%
2019/07/25	2	18.45	0	0.00	18.35	2	1,294	0.15%
2019/07/18	0	0.00	1	17.50	17.65	-1	1,220	-0.08%
2019/07/17	0	0.00	1	17.50	17.45	-1	1,215	-0.08%
2019/07/16	2	17.60	0	0.00	17.60	2	1,244	0.16%
2019/06/18	0	0.00	1	16.55	16.55	-1	1,220	-0.08%
2019/05/06	0	0.00	1	15.60	15.65	-1	1,101	-0.09%
2019/05/03	1	15.80	0	0.00	15.85	1	1,118	0.09%
2019/04/30	0	0.00	1	15.60	15.65	-1	1,106	-0.09%
2019/04/25	1	15.30	1	15.65	15.55	0	1,093	0.00%
2019/04/22	0	0.00	5	15.51	15.70	-5	1,051	-0.48%
2019/04/19	2	15.15	0	0.00	15.15	2	1,012	0.20%
2019/04/17	0	0.00	1	15.30	15.35	-1	1,011	-0.10%
2019/04/16	0	0.00	1	15.35	15.35	-1	1,028	-0.10%
2019/04/15	1	15.10	0	0.00	15.20	1	1,026	0.10%
2019/04/12	10	15.05	11	15.28	15.05	-1	1,028	-0.10%
2019/04/11	0	0.00	5	15.35	15.20	-5	1,023	-0.49%
2019/04/10	41	15.34	43	15.31	15.35	-2	1,033	-0.19%
2019/04/09	1	15.30	8	15.34	15.40	-7	1,016	-0.69%
2019/04/08	15	15.34	14	15.25	15.30	1	1,005	0.10%
2019/04/03	17	15.10	18	15.20	15.20	-1	995	-0.10%
2019/04/02	35	15.16	29	15.27	15.10	6	1,011	0.59%
2019/04/01	20	15.28	28	15.32	15.25	-8	1,110	-0.72%
2019/03/28	17	15.25	18	15.29	15.25	-1	1,081	-0.09%
2019/03/27	2	15.13	0	0.00	15.20	2	1,093	0.18%
2019/03/26	3	15.02	0	0.00	15.10	3	1,085	0.28%
2019/03/14	0	0.00	4	14.50	14.45	-4	1,020	-0.39%
2019/03/13	29	14.50	5	14.49	14.50	24	1,021	2.35%
2019/03/12	0	0.00	40	14.66	14.60	-40	1,018	-3.93%
2019/03/07	12	14.10	14	14.25	14.10	-2	1,009	-0.20%
2019/03/06	37	14.23	18	14.23	14.25	19	1,024	1.85%
2019/03/05	45	14.15	29	14.07	14.20	16	1,024	1.56%
2019/03/04	0	0.00	10	13.99	14.10	-10	1,023	-0.98%
2019/02/27	55	13.99	20	13.97	13.95	35	1,026	3.41%
2019/02/25	0	0.00	38	14.30	14.15	-38	1,040	-3.65%
2019/02/22	0	0.00	21	14.20	14.20	-21	1,060	-1.98%
2019/02/21	9	14.10	2	14.08	14.15	7	1,023	0.68%
2019/02/20	41	14.08	24	14.09	14.05	17	1,039	1.64%
2019/02/19	54	13.96	28	14.01	14.05	26	1,037	2.51%
2019/02/18	48	13.87	11	13.87	13.90	37	1,032	3.58%
2019/02/14	20	14.15	0	0.00	14.20	20	1,046	1.91%
2019/02/13	0	0.00	1	14.15	14.10	-1	1,042	-0.10%
2019/02/12	0	0.00	110	14.26	14.40	-110	1,029	-10.68%	大賣/鉅額交易
2019/02/11	23	14.22	24	14.22	14.25	-1	989	-0.10%
2019/01/29	120	13.53	1	13.50	13.60	119	942	12.62%	大買/鉅額交易
2019/01/25	2	13.45	30	13.47	13.40	-28	941	-2.97%
2019/01/24	11	13.40	94	13.40	13.40	-83	927	-8.95%
2019/01/23	10	13.30	13	13.28	13.30	-3	919	-0.33%
2019/01/21	58	13.02	0	0.00	13.05	58	928	6.25%
2019/01/18	8	13.30	0	0.00	13.25	8	925	0.86%
2019/01/16	65	13.42	0	0.00	13.45	65	948	6.85%
2019/01/15	0	0.00	2	13.33	13.35	-2	973	-0.21%
2019/01/14	0	0.00	33	13.40	13.30	-33	978	-3.37%
2019/01/10	0	0.00	10	13.50	13.40	-10	973	-1.03%
2019/01/09	0	0.00	40	13.35	13.40	-40	965	-4.14%
2019/01/08	0	0.00	42	13.30	13.25	-42	954	-4.40%
2019/01/07	10	13.25	15	13.23	13.20	-5	936	-0.53%
2019/01/04	10	13.05	0	0.00	13.05	10	948	1.05%
2019/01/03	10	13.35	9	13.20	13.05	1	970	0.10%
2018/12/28	2	13.15	2	13.10	13.15	0	960	0.00%
2018/12/27	20	13.15	20	13.13	13.15	0	970	0.00%
2018/12/26	15	12.95	16	12.93	12.95	-1	970	-0.10%
2018/12/25	1	13.35	0	0.00	13.10	1	992	0.10%
2018/12/22	1	13.00	1	13.10	13.30	0	904	0.00%
2018/12/19	0	0.00	16	12.86	12.75	-16	912	-1.75%
2018/12/14	10	13.00	1	13.00	13.00	9	950	0.95%
2018/12/12	30	13.23	0	0.00	13.20	30	1,021	2.94%
2018/12/11	1	12.80	0	0.00	13.00	1	1,040	0.10%
2018/11/29	13	13.28	46	13.45	13.10	-33	1,085	-3.04%
2018/11/28	7	13.20	0	0.00	13.30	7	1,063	0.66%
2018/11/20	5	12.90	9	12.95	13.00	-4	1,023	-0.39%
2018/11/19	10	12.40	0	0.00	12.80	10	1,028	0.97%
2018/11/14	0	0.00	4	12.85	12.85	-4	1,038	-0.39%
2018/11/13	38	12.34	0	0.00	12.50	38	1,022	3.72%
2018/11/12	33	12.24	0	0.00	12.25	33	1,017	3.24%
2018/11/09	0	0.00	18	12.41	12.20	-18	1,038	-1.73%
2018/11/06	41	12.20	5	12.17	12.05	36	1,084	3.32%
2018/10/31	0	0.00	83	11.96	11.85	-83	1,134	-7.32%
2018/10/29	9	11.37	9	11.55	11.60	0	1,135	0.00%
2018/10/26	34	11.47	3	11.50	11.65	31	1,140	2.72%
2018/10/23	7	12.60	54	12.63	12.60	-47	1,179	-3.99%
2018/10/19	10	12.35	0	0.00	12.35	10	1,180	0.85%
2018/10/12	10	12.85	13	12.83	12.85	-3	1,393	-0.22%
2018/10/11	22	12.70	0	0.00	12.60	22	1,385	1.59%
2018/10/09	24	14.16	0	0.00	13.95	24	1,364	1.76%
2018/10/08	136	14.25	0	0.00	14.15	136	1,380	9.85%	大買/鉅額交易
2018/10/05	10	14.55	0	0.00	14.35	10	1,388	0.72%
2018/10/01	1	15.20	1	15.15	15.10	0	1,394	0.00%
2018/09/28	0	0.00	30	15.25	14.90	-30	1,378	-2.18%
2018/09/27	0	0.00	72	15.07	15.10	-72	1,395	-5.16%
2018/09/19	0	0.00	40	14.73	14.75	-40	1,428	-2.80%
2018/09/18	0	0.00	2	14.35	14.50	-2	1,470	-0.14%
2018/09/17	19	14.28	29	14.47	14.50	-10	1,459	-0.69%
2018/09/13	0	0.00	20	14.08	13.90	-20	1,487	-1.34%
2018/09/12	0	0.00	20	13.99	13.90	-20	1,511	-1.32%
2018/09/11	5	13.55	0	0.00	13.70	5	1,593	0.31%
2018/09/10	34	13.63	0	0.00	13.45	34	1,795	1.89%
2018/09/07	35	14.05	0	0.00	13.90	35	1,863	1.88%
2018/09/06	10	14.20	12	14.15	14.20	-2	2,329	-0.09%
2018/08/22	0	0.00	10	13.60	13.50	-10	3,156	-0.32%
2018/08/14	17	14.13	17	14.14	14.10	0	3,319	0.00%
2018/08/09	15	15.00	15	15.27	15.10	0	3,366	0.00%
2018/08/08	13	15.17	0	0.00	15.20	13	3,395	0.38%
2018/08/07	20	15.01	0	0.00	14.95	20	3,574	0.56%
2018/08/06	0	0.00	30	15.56	15.55	-30	3,601	-0.83%
2018/08/03	0	0.00	4	15.29	15.35	-4	3,723	-0.11%
2018/08/01	3	15.65	0	0.00	15.60	3	4,007	0.07%
2018/07/27	0	0.00	1	15.25	15.45	-1	4,079	-0.02%
2018/07/25	21	15.21	0	0.00	15.45	21	4,260	0.49%
2018/07/24	61	14.96	1	15.00	15.00	60	4,329	1.39%
2018/07/23	50	15.04	0	0.00	14.95	50	4,424	1.13%
2018/07/19	0	0.00	103	15.52	15.10	-103	4,729	-2.18%	大賣/鉅額交易
2018/07/18	14	15.00	22	15.27	15.05	-8	4,584	-0.17%
2018/07/17	22	15.22	24	15.27	15.10	-2	4,610	-0.04%
2018/07/13	6	15.05	6	15.05	15.10	0	4,696	0.00%
2018/07/12	0	0.00	2	14.63	14.65	-2	4,729	-0.04%
2018/07/10	45	14.72	0	0.00	14.65	45	4,951	0.91%
2018/07/09	0	0.00	20	14.80	14.95	-20	5,063	-0.39%
2018/07/05	0	0.00	10	15.20	14.95	-10	5,299	-0.19%
2018/07/04	1	15.50	26	15.22	15.10	-25	6,321	-0.40%
2018/06/29	35	16.19	36	16.26	16.15	-1	7,291	-0.01%
2018/06/27	1	16.15	3	16.15	16.00	-2	7,643	-0.03%
2018/06/21	20	17.08	5	17.10	17.20	15	7,764	0.19%
2018/06/20	101	17.20	1	17.05	17.10	100	7,758	1.29%	大買/
2018/06/19	12	18.08	91	17.93	17.60	-79	7,668	-1.03%
2018/06/15	90	17.16	1	17.20	17.15	89	7,488	1.19%
2018/06/14	4	17.99	113	18.12	17.45	-109	7,444	-1.46%	大賣/鉅額交易
2018/06/13	0	0.00	3	17.40	17.80	-3	6,981	-0.04%
2018/06/12	20	16.13	30	16.20	16.20	-10	6,764	-0.15%
2018/06/11	2	16.25	24	16.14	16.30	-22	6,728	-0.33%
2018/06/08	80	16.00	49	16.25	16.05	31	6,670	0.46%
2018/06/07	20	15.77	0	0.00	15.80	20	6,564	0.30%
2018/06/06	0	0.00	50	16.02	15.85	-50	6,539	-0.76%
2018/06/05	33	15.90	5	15.75	15.90	28	6,507	0.43%
2018/06/04	5	16.15	20	16.10	15.90	-15	6,479	-0.23%
2018/05/30	102	15.75	1	15.80	16.25	101	6,285	1.61%	大買/鉅額交易
2018/05/29	1	15.55	70	15.61	15.40	-69	6,194	-1.11%
2018/05/28	35	15.29	1	15.35	15.30	34	6,143	0.55%
2018/05/24	1	15.50	65	15.67	15.70	-64	6,107	-1.05%
2018/05/17	99	16.23	0	0.00	16.15	99	5,950	1.66%
2018/05/15	0	0.00	16	16.90	16.50	-16	5,978	-0.27%
2018/05/14	16	16.20	0	0.00	16.30	16	5,820	0.27%
2018/05/11	2	16.15	4	16.58	16.35	-2	5,777	-0.03%
2018/05/10	2	16.18	0	0.00	15.70	2	5,632	0.04%
2018/05/09	1	15.50	66	15.49	16.35	-65	5,533	-1.17%
2018/05/08	26	15.01	43	15.09	15.00	-17	5,346	-0.32%
2018/05/07	54	14.71	3	14.75	15.05	51	5,313	0.96%
2018/05/04	10	15.00	74	15.01	14.60	-64	5,280	-1.21%
2018/05/03	34	14.79	16	14.95	15.05	18	5,224	0.34%
2018/04/30	7	16.63	0	0.00	16.65	7	5,063	0.14%
2018/04/27	30	16.70	2	16.00	16.65	28	4,998	0.56%
2018/04/26	3	18.05	35	17.65	16.25	-32	4,934	-0.65%
2018/04/25	0	0.00	6	17.10	17.90	-6	4,748	-0.13%
2018/04/24	2	16.55	0	0.00	16.30	2	4,692	0.04%
2018/04/19	12	17.11	0	0.00	17.35	12	4,641	0.26%
2018/04/18	14	17.37	0	0.00	17.25	14	4,594	0.30%
2018/04/17	27	17.03	0	0.00	17.05	27	4,689	0.58%
2018/04/16	29	16.75	0	0.00	17.55	29	4,615	0.63%
2018/04/13	27	16.25	0	0.00	16.00	27	4,468	0.60%
2018/04/11	1	17.95	4	17.25	17.95	-3	4,538	-0.07%
2018/04/10	19	19.54	37	18.25	17.55	-18	4,377	-0.41%
2018/04/09	0	0.00	1	18.30	18.30	-1	3,337	-0.03%
2018/04/03	20	16.13	135	15.95	16.65	-115	3,038	-3.78%	大賣/鉅額交易
2018/04/02	20	15.15	2	15.15	15.15	18	2,419	0.74%
2018/03/31	2	13.15	0	0.00	13.80	2	2,368	0.08%
2018/03/30	0	0.00	10	12.90	12.55	-10	2,124	-0.47%
2018/03/29	13	12.66	0	0.00	12.50	13	2,110	0.62%
2018/03/22	10	11.60	0	0.00	11.65	10	1,916	0.52%
2018/03/21	10	12.10	1	11.90	11.85	9	1,908	0.47%
2018/03/15	25	11.15	1	11.10	11.15	24	1,787	1.34%
2018/03/14	10	11.20	28	11.15	11.10	-18	1,820	-0.99%
2018/03/13	35	11.25	63	11.22	11.15	-28	1,930	-1.45%
2018/03/12	0	0.00	1	11.10	11.10	-1	1,927	-0.05%
2018/03/08	20	11.00	0	0.00	11.05	20	1,981	1.01%
2018/02/27	22	11.30	44	11.25	11.10	-22	2,439	-0.90%
2018/02/22	10	10.85	0	0.00	10.85	10	2,426	0.41%
2018/02/07	1	10.90	10	11.00	10.80	-9	2,378	-0.38%
2018/02/01	10	11.95	0	0.00	11.95	10	2,334	0.43%
2018/01/31	12	11.83	0	0.00	11.85	12	2,333	0.51%
2018/01/30	3	11.85	12	11.98	11.85	-9	2,320	-0.39%
2018/01/29	10	12.05	3	12.02	11.95	7	2,321	0.30%
2018/01/25	11	12.10	0	0.00	12.15	11	2,349	0.47%
2018/01/24	42	12.16	63	12.12	12.10	-21	2,346	-0.89%
2018/01/19	31	12.30	32	12.23	12.15	-1	2,263	-0.04%
2018/01/18	25	12.31	4	12.33	12.25	21	2,252	0.93%
2018/01/16	47	12.40	53	12.39	12.30	-6	2,185	-0.27%
2018/01/15	70	12.37	61	12.34	12.40	9	2,177	0.41%
2018/01/12	61	12.34	44	12.32	12.35	17	2,184	0.78%
2018/01/11	0	0.00	20	12.58	12.25	-20	2,334	-0.86%
2018/01/10	40	12.35	65	12.29	12.35	-25	2,192	-1.14%
2018/01/09	63	12.30	70	12.36	12.30	-7	2,213	-0.32%
2018/01/05	2	12.48	0	0.00	12.30	2	2,172	0.09%
2018/01/03	19	12.00	0	0.00	11.90	19	1,999	0.95%
2018/01/02	15	11.85	0	0.00	12.00	15	1,978	0.76%