亞力 (1514)-群益金鼎券商分點個股進出

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)

股價
146.0
漲跌
▼4.5
漲幅
-2.99%
成交量
3,335張
產業
上市電機機械類股
471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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	1.1	145.92	0	0.00	146.00	1.1	30,041	0.00%
2024/04/29	1	151.00	21.5	150.60	150.50	-20.5	30,525	-0.07%
2024/04/26	0	0.00	35	156.29	156.50	-35	30,824	-0.11%
2024/04/25	0	0.00	1.1	155.00	157.50	-1.1	31,015	0.00%
2024/04/24	4.1	156.39	3.3	160.15	161.00	0.8	31,133	0.00%
2024/04/23	3.3	147.37	45.4	147.00	155.00	-42.1	31,268	-0.13%
2024/04/22	6.1	161.68	14	155.36	151.50	-7.9	31,429	-0.03%
2024/04/19	7	166.79	41	162.35	165.00	-34	32,066	-0.11%
2024/04/18	5	172.80	13	175.27	175.00	-8	32,299	-0.02%
2024/04/17	4.3	175.23	16.6	180.31	181.50	-12.3	32,508	-0.04%
2024/04/16	5.2	167.04	5	165.69	167.50	0.2	32,805	0.00%
2024/04/15	311.1	174.97	377.2	175.58	175.00	-66	32,993	-0.20%	大買/大賣/
2024/04/12	481.5	166.66	504	163.41	168.00	-22.5	31,516	-0.07%	大買/大賣/
2024/04/11	241	150.28	187	144.91	153.00	54	30,044	0.18%	大買/大賣/
2024/04/10	419	138.19	404	134.00	140.50	15	28,650	0.05%	大買/大賣/
2024/04/09	395	123.05	1,043	123.84	128.00	-648	27,254	-2.38%	大買/大賣/鉅額交易
2024/04/08	695	116.37	47	111.44	116.50	648	27,036	2.40%	大買/鉅額交易
2024/04/03	0	0.00	2	106.00	106.00	-2	27,170	-0.01%
2024/04/02	20	108.35	20	108.00	108.50	0	28,124	0.00%
2024/04/01	24	109.25	25	110.18	109.00	-1	28,091	0.00%
2024/03/29	15	109.96	17	110.09	110.00	-2	28,113	-0.01%
2024/03/28	9	109.50	11	109.86	109.50	-2	28,310	-0.01%
2024/03/27	154.7	110.60	196	110.72	111.00	-41.3	28,193	-0.15%	大買/大賣/
2024/03/26	155.3	114.74	165	115.41	114.00	-9.7	27,843	-0.03%	大買/大賣/
2024/03/25	57.5	115.25	24	114.60	114.50	33.5	27,172	0.12%
2024/03/22	146	112.36	141	112.05	112.50	5	27,058	0.02%	大買/大賣/
2024/03/21	114	113.31	59.7	113.20	113.50	54.3	27,000	0.20%	大買/
2024/03/20	43	108.98	61	108.66	109.00	-18	27,112	-0.07%
2024/03/19	85	111.49	81	110.54	111.50	4	27,357	0.01%
2024/03/18	17	111.50	31	108.89	111.50	-14	27,463	-0.05%
2024/03/15	104.6	107.14	104	105.22	107.00	0.6	27,651	0.00%	大買/大賣/
2024/03/14	134.1	106.34	124	103.63	106.50	10.1	28,073	0.04%	大買/大賣/
2024/03/13	49	109.05	42	106.89	105.00	7	28,848	0.02%
2024/03/12	117	105.91	120.3	105.36	104.50	-3.3	29,062	-0.01%	大買/大賣/
2024/03/11	28.5	104.67	31	105.81	104.00	-2.5	29,793	-0.01%
2024/03/08	96.2	108.00	123	110.10	107.50	-26.8	30,555	-0.09%	大賣/
2024/03/07	251	114.26	279.2	113.86	113.50	-28.2	30,655	-0.09%	大買/大賣/
2024/03/06	110	117.76	202	117.44	118.00	-92	30,555	-0.30%	大買/大賣/
2024/03/05	93	115.49	123	113.46	117.00	-30	30,628	-0.10%	大賣/
2024/03/04	232	108.42	258	109.94	107.50	-26	29,768	-0.09%	大買/大賣/
2024/03/01	190	104.99	239	101.90	106.50	-49	29,529	-0.17%	大買/大賣/
2024/02/29	161.2	96.60	192.1	97.56	100.00	-30.9	29,253	-0.11%	大買/大賣/
2024/02/27	240.1	91.77	349	93.65	91.00	-108.9	28,951	-0.38%	大買/大賣/鉅額交易
2024/02/26	439	95.08	512	94.55	94.40	-73	28,301	-0.26%	大買/大賣/
2024/02/23	417	90.51	238	88.70	89.50	179	26,964	0.66%	大買/大賣/鉅額交易
2024/02/22	117	86.25	114	86.93	85.80	3	26,010	0.01%	大買/大賣/
2024/02/21	136	87.20	54	86.45	87.00	82	25,586	0.32%	大買/
2024/02/20	107	83.38	113	84.29	83.30	-6	24,980	-0.02%	大買/大賣/
2024/02/19	116	85.52	110	85.92	84.80	6	24,808	0.02%	大買/大賣/
2024/02/16	35	84.56	38	83.32	84.50	-3	24,408	-0.01%
2024/02/15	10	77.57	35	80.51	82.20	-25	24,112	-0.10%
2024/02/05	38.1	81.30	82	81.18	81.30	-43.9	23,871	-0.18%
2024/02/02	106	82.76	175	84.82	82.00	-69	23,806	-0.29%	大買/大賣/
2024/02/01	41	85.61	38	84.49	86.20	3	23,591	0.01%
2024/01/31	36	85.16	21	84.43	84.00	15	23,461	0.06%
2024/01/30	39	85.06	58	85.05	85.00	-19	23,319	-0.08%
2024/01/29	3	84.43	20	84.49	85.10	-17	23,182	-0.07%
2024/01/26	10	83.15	9	82.68	83.00	1	23,055	0.00%
2024/01/25	66	82.49	100	82.87	82.40	-34	22,956	-0.15%
2024/01/24	134	84.44	249	84.93	84.20	-115	22,831	-0.50%	大買/大賣/鉅額交易
2024/01/23	227	86.50	156	86.01	85.70	71	22,617	0.31%	大買/大賣/
2024/01/22	138	84.00	16.2	83.54	84.60	121.8	22,100	0.55%	大買/鉅額交易
2024/01/19	100.2	80.41	110	81.24	80.00	-9.8	21,788	-0.04%	大賣/
2024/01/18	45	82.24	68	81.36	82.40	-23	21,630	-0.11%
2024/01/17	22	81.75	29	81.31	81.80	-7	21,613	-0.03%
2024/01/16	100	81.85	100	81.00	82.00	0	21,512	0.00%
2024/01/15	247	82.92	169	82.89	82.60	78	21,351	0.37%	大買/大賣/
2024/01/12	56	81.59	77	81.60	81.00	-21	20,678	-0.10%
2024/01/11	169	80.46	164	80.84	80.50	5	20,368	0.02%	大買/大賣/
2024/01/10	95	81.80	118	79.69	81.70	-23	20,080	-0.11%	大賣/
2024/01/09	34	81.76	24	81.00	81.10	10	19,698	0.05%
2024/01/08	18	80.50	16	79.37	80.30	2	19,331	0.01%
2024/01/05	46	78.50	44	79.24	78.20	2	19,126	0.01%
2024/01/04	101	79.61	100	79.36	79.80	1	18,977	0.01%	大買/
2024/01/03	38	78.57	37	78.51	79.50	1	18,645	0.01%
2024/01/02	115	77.41	121	76.77	77.70	-6	18,388	-0.03%	大買/大賣/
2023/12/29	144	75.73	168	77.51	75.10	-24	18,132	-0.13%	大買/大賣/
2023/12/28	179	81.22	93	81.73	80.60	86	17,748	0.48%	大買/
2023/12/27	3	78.57	24	77.85	77.70	-21	17,095	-0.12%
2023/12/26	9	78.19	11.4	78.71	78.00	-2.4	17,127	-0.01%
2023/12/25	37.4	80.73	15	80.21	78.90	22.4	17,030	0.13%
2023/12/22	2.1	81.56	4.1	80.58	79.90	-1.9	16,737	-0.01%
2023/12/21	3	80.27	4	80.40	80.20	-1	16,649	-0.01%
2023/12/20	8	82.21	8	82.51	82.20	0	16,570	0.00%
2023/12/19	58	81.83	77.7	81.31	82.00	-19.7	16,475	-0.12%
2023/12/18	55.1	84.34	105.2	85.00	83.90	-50.1	16,238	-0.31%	大賣/
2023/12/15	192.4	87.69	217.2	88.83	87.20	-24.8	15,951	-0.16%	大買/大賣/
2023/12/14	55.2	89.71	50	88.44	89.00	5.2	15,522	0.03%
2023/12/13	120	88.64	124	88.99	88.00	-4	15,065	-0.03%	大買/大賣/
2023/12/12	99	89.61	91	90.13	88.60	8	14,634	0.05%
2023/12/11	342	87.87	401	87.18	88.50	-59	13,864	-0.43%	大買/大賣/
2023/12/08	396	88.45	455	88.86	87.60	-59	12,916	-0.46%	大買/大賣/
2023/12/07	72	84.16	167	83.66	85.00	-95	11,575	-0.82%	大賣/
2023/12/06	900	79.84	3,443	80.17	78.70	-2,543	10,420	-24.40%	大買/大賣/鉅額交易
2023/12/05	2,823	77.04	227.7	73.62	77.50	2,595.3	9,017	28.78%	大買/大賣/鉅額交易
2023/12/04	96	70.43	102	70.59	70.50	-6	7,984	-0.08%	大賣/
2023/12/01	72	67.37	73	67.45	67.40	-1	7,455	-0.01%
2023/11/30	104	67.44	134	65.86	68.00	-30	7,184	-0.42%	大買/大賣/
2023/11/29	80	63.09	304	63.06	62.90	-224	6,550	-3.42%	大賣/鉅額交易
2023/11/28	199	64.10	144.1	63.85	64.50	54.9	6,398	0.86%	大買/大賣/
2023/11/27	425	63.16	243	62.87	64.10	182	5,882	3.09%	大買/大賣/鉅額交易
2023/11/24	208	59.69	52.3	58.76	60.60	155.7	4,763	3.27%	大買/鉅額交易
2023/11/22	0	0.00	2	54.95	54.90	-2	4,062	-0.05%
2023/11/21	4	55.48	4	55.60	55.40	0	4,066	0.00%
2023/11/20	0	55.00	6	55.42	55.70	-6	4,095	-0.15%
2023/11/17	6	55.83	13	56.06	55.80	-7	4,099	-0.17%
2023/11/16	3	56.33	4	56.08	56.70	-1	4,096	-0.02%
2023/11/15	8	55.79	3	55.70	55.60	5	4,065	0.12%
2023/11/14	5	55.36	5	55.76	55.40	0	4,069	0.00%
2023/11/13	45	55.58	11	55.08	55.60	34	4,080	0.83%
2023/11/10	83	55.87	135	55.40	55.40	-52	4,071	-1.28%	大賣/
2023/11/09	58	55.41	9	55.01	55.10	49	4,022	1.22%
2023/11/08	24	53.47	96.2	53.48	53.40	-72.2	3,898	-1.85%
2023/11/07	25.2	54.51	5	53.88	54.50	20.2	3,883	0.52%
2023/11/06	3	53.30	3	53.00	53.30	0	3,902	0.00%
2023/11/02	2	50.60	2	50.30	50.60	0	4,002	0.00%
2023/11/01	12	49.95	26	50.02	49.95	-14	4,026	-0.35%
2023/10/31	13	51.12	17	51.38	50.80	-4	4,050	-0.10%
2023/10/30	7	52.83	8	52.75	52.90	-1	4,110	-0.02%
2023/10/27	5	52.92	3.1	52.94	53.00	1.9	4,188	0.05%
2023/10/26	2	53.90	2.1	54.19	53.00	-0.1	4,263	0.00%
2023/10/25	62	53.80	63	54.09	53.70	-1	4,268	-0.02%
2023/10/24	33	52.76	11	51.28	52.90	22	4,206	0.52%
2023/10/23	0	0.00	10	50.80	50.70	-10	4,260	-0.23%
2023/10/20	20	48.31	34	48.29	48.40	-14	4,385	-0.32%
2023/10/19	4	49.11	116	49.00	49.00	-112	4,542	-2.47%	大賣/鉅額交易
2023/10/18	3	49.85	23	49.93	49.80	-20	4,883	-0.41%
2023/10/17	17	50.85	68.1	50.95	50.70	-51.1	5,207	-0.98%
2023/10/16	3	52.90	22	53.02	52.70	-19	5,489	-0.35%
2023/10/13	5	54.36	29	54.22	54.40	-24	6,309	-0.38%
2023/10/12	15	54.89	14	55.11	54.80	1	7,056	0.01%
2023/10/11	14	56.07	13	56.45	55.70	1	7,266	0.01%
2023/10/06	26	56.96	19	56.97	56.80	7	7,319	0.10%
2023/10/05	194	57.20	48	56.86	57.40	146	7,481	1.95%	大買/鉅額交易
2023/10/04	62	56.75	67	56.13	57.10	-5	7,459	-0.07%
2023/10/03	44.1	56.69	29	57.30	55.70	15.1	7,425	0.20%
2023/10/02	16	54.51	9.3	53.26	54.40	6.7	7,264	0.09%
2023/09/28	9	51.84	9	51.98	51.80	0	7,254	0.00%
2023/09/27	8	52.10	8	52.23	52.30	0	7,335	0.00%
2023/09/26	6	51.82	4	51.68	51.50	2	7,585	0.03%
2023/09/25	2	52.10	2	52.20	52.10	0	7,876	0.00%
2023/09/22	8	51.70	8	50.99	52.00	0	8,144	0.00%
2023/09/21	13	50.54	10	50.75	50.50	3	8,210	0.04%
2023/09/20	44	52.63	79	52.40	52.60	-35	8,238	-0.42%
2023/09/19	65	53.45	17	52.65	53.80	48	8,529	0.56%
2023/09/18	12	49.71	12	49.85	49.90	0	8,578	0.00%
2023/09/15	8	49.84	8	49.00	50.00	0	8,822	0.00%
2023/09/14	0	0.00	10	48.51	48.70	-10	9,046	-0.11%
2023/09/13	0	0.00	5	47.90	47.85	-5	9,238	-0.05%
2023/09/12	1	47.65	1	47.65	47.65	0	9,800	0.00%
2023/09/11	17	47.55	45	47.74	47.50	-28	10,085	-0.28%
2023/09/08	0	0.00	2	48.55	48.50	-2	10,132	-0.02%
2023/09/07	15	48.58	0	0.00	48.50	15	10,188	0.15%
2023/09/06	0	49.50	0	0.00	49.00	0	10,305	0.00%
2023/09/05	3	49.60	0	0.00	49.50	3	10,424	0.03%
2023/09/01	3	50.63	4	49.18	49.20	-1	10,774	-0.01%
2023/08/31	2	50.40	0	0.00	50.60	2	11,101	0.02%
2023/08/30	0	0.00	8	50.56	50.80	-8	12,089	-0.07%
2023/08/29	10	50.85	0	0.00	50.80	10	12,465	0.08%
2023/08/28	2	51.80	58	51.40	51.30	-56	12,620	-0.44%
2023/08/25	0	0.00	32	54.13	54.10	-32	12,783	-0.25%
2023/08/24	0	0.00	205	54.69	54.50	-205	12,829	-1.60%	大賣/鉅額交易
2023/08/23	12	55.51	0	0.00	54.70	12	12,902	0.09%
2023/08/22	5	56.66	5	56.52	55.70	0	12,998	0.00%
2023/08/21	2	56.60	2	56.55	56.60	0	13,131	0.00%
2023/08/18	2	56.90	0	0.00	56.00	2	13,234	0.02%
2023/08/17	30	57.27	55	56.15	57.30	-25	13,551	-0.18%
2023/08/16	0	0.00	20	55.80	55.80	-20	14,146	-0.14%
2023/08/15	1	55.90	1	55.80	55.90	0	14,402	0.00%
2023/08/14	0	0.00	15	54.23	54.20	-15	14,729	-0.10%
2023/08/10	11	55.55	74	55.80	55.30	-63	14,734	-0.43%
2023/08/09	28	58.20	79	58.03	58.00	-51	14,792	-0.34%
2023/08/07	0	0.00	4	60.15	61.20	-4	15,089	-0.03%
2023/08/04	1	60.10	1	61.20	61.30	0	15,222	0.00%
2023/08/02	2	60.90	5	60.14	60.20	-3	15,459	-0.02%
2023/08/01	2	62.00	3	61.77	61.40	-1	15,799	-0.01%
2023/07/31	202	64.13	1	62.00	62.10	201	15,829	1.27%	大買/鉅額交易
2023/07/28	0	62.60	3	62.23	62.90	-3	15,998	-0.02%
2023/07/27	7	63.39	0	0.00	63.40	7	16,521	0.04%
2023/07/26	0	0.00	13	62.77	62.80	-13	16,998	-0.08%
2023/07/25	48	64.47	27	64.94	64.50	21	16,960	0.12%
2023/07/24	12	63.84	145	63.15	63.00	-133	16,856	-0.79%	大賣/鉅額交易
2023/07/21	50	64.00	94	63.90	64.60	-44	16,744	-0.26%
2023/07/20	122.2	62.77	11	60.56	63.40	111.2	16,498	0.67%	大買/鉅額交易
2023/07/19	26	59.25	153	59.82	58.50	-127	16,296	-0.78%	大賣/鉅額交易
2023/07/18	139.1	71.01	87	67.83	62.40	52.1	16,134	0.32%	大買/
2023/07/17	68	65.91	48	66.14	68.90	20	15,418	0.13%
2023/07/14	44	62.60	26	62.28	62.70	18	14,862	0.12%
2023/07/13	1	60.60	67	60.60	60.40	-66	14,872	-0.44%
2023/07/12	23	62.66	50	61.87	61.20	-27	15,249	-0.18%
2023/07/11	19	62.14	34	63.06	61.60	-15	15,771	-0.10%
2023/07/10	274	62.29	76	62.29	62.40	198	16,466	1.20%	大買/鉅額交易
2023/07/07	33	60.68	35	59.65	60.70	-2	16,973	-0.01%
2023/07/06	21	61.45	20	60.80	60.80	1	17,213	0.01%
2023/07/05	7	61.61	102	61.60	61.40	-95	17,324	-0.55%	大賣/
2023/07/04	33	64.44	13	63.48	62.50	20	17,348	0.12%
2023/07/03	24	64.29	6	64.00	63.20	18	17,082	0.11%
2023/06/30	98	62.63	38	61.50	62.40	60	16,784	0.36%
2023/06/29	0	0.00	14	60.54	60.80	-14	16,520	-0.08%
2023/06/28	2	58.65	26	58.99	58.50	-24	16,407	-0.15%
2023/06/27	78	59.61	113	59.99	58.60	-35	16,354	-0.21%	大賣/
2023/06/26	104	61.98	87	61.45	61.10	17	16,020	0.11%	大買/
2023/06/21	13	61.26	47	61.43	61.40	-34	15,779	-0.22%
2023/06/20	64	60.13	44.1	60.42	61.10	20	15,535	0.13%
2023/06/19	60	59.63	87	59.56	59.50	-27	15,352	-0.18%
2023/06/16	83	60.18	57	60.35	60.20	26	15,297	0.17%
2023/06/15	38	58.06	32	57.98	58.20	6	14,851	0.04%
2023/06/14	3	55.50	15	55.00	55.00	-12	14,607	-0.08%
2023/06/13	1	55.50	2	56.10	55.70	-1	14,664	-0.01%
2023/06/12	2	55.55	6.5	55.65	55.60	-4.5	14,697	-0.03%
2023/06/09	19.4	56.93	34	57.17	57.10	-14.7	14,631	-0.10%
2023/06/08	50	57.73	47	58.02	57.60	3	14,581	0.02%
2023/06/07	33	57.92	34	58.23	58.20	-1	14,476	-0.01%
2023/06/06	75	59.21	30	59.32	57.30	45	14,442	0.31%
2023/06/05	167.1	60.96	97	61.21	59.70	70.1	14,455	0.48%	大買/
2023/06/02	28	56.37	19	57.11	58.40	9	13,721	0.07%
2023/06/01	44	52.85	42	52.70	53.10	2	13,461	0.01%
2023/05/31	10	52.39	15	52.26	52.50	-5	13,456	-0.04%
2023/05/30	4	51.65	33	51.19	51.10	-29	13,338	-0.22%
2023/05/29	4	51.83	4	51.63	51.60	0	13,364	0.00%
2023/05/26	10	50.37	14	50.58	50.30	-4	13,454	-0.03%
2023/05/25	1.8	51.96	80	51.37	51.20	-78.2	13,852	-0.56%
2023/05/24	1.2	51.47	3	52.17	52.10	-1.8	14,384	-0.01%
2023/05/23	59	52.44	66	52.71	52.40	-7	14,468	-0.05%
2023/05/22	95	53.19	85	52.64	53.10	10	14,228	0.07%
2023/05/19	17	50.19	384	49.56	49.85	-367	13,688	-2.68%	大賣/鉅額交易
2023/05/18	111	50.23	77	50.21	50.80	34	13,451	0.25%	大買/
2023/05/17	3	48.50	29	48.36	48.30	-26	13,261	-0.20%
2023/05/16	30	47.57	29	47.46	47.75	1	13,247	0.01%
2023/05/15	34.1	47.56	33	47.96	46.85	1.1	13,196	0.01%
2023/05/12	55	48.96	44	49.25	48.35	11	13,092	0.08%
2023/05/11	55	48.96	44	49.25	47.80	11	12,933	0.09%
2023/05/10	111	50.39	18.8	50.43	50.30	92.2	12,704	0.73%	大買/
2023/05/09	33	49.75	61	50.74	49.65	-28	12,547	-0.22%
2023/05/08	114	51.48	33	51.48	51.40	81	12,278	0.66%	大買/
2023/05/05	3	48.93	2	48.48	49.30	1	11,874	0.01%
2023/05/04	80	49.20	264	48.83	48.95	-184	11,836	-1.55%	大賣/鉅額交易
2023/05/03	77	50.68	79	50.09	48.60	-2	11,657	-0.02%
2023/05/02	230	51.45	59.1	51.90	53.40	170.9	11,211	1.52%	大買/鉅額交易
2023/04/28	82.1	48.52	16	48.45	48.60	66.1	10,771	0.61%
2023/04/27	109	47.50	26.5	47.34	47.75	82.5	10,783	0.77%	大買/
2023/04/26	162.5	47.89	5	47.70	47.80	157.5	10,769	1.46%	大買/鉅額交易
2023/04/25	8	49.05	2.2	47.51	48.15	5.8	10,729	0.05%
2023/04/24	128	49.33	4	49.28	49.10	124	10,656	1.16%	大買/鉅額交易
2023/04/21	10.1	49.39	38.1	48.00	48.10	-28	10,559	-0.27%
2023/04/20	36	50.58	34	51.16	50.00	2	10,505	0.02%
2023/04/19	8	51.51	14	51.95	51.10	-6	10,450	-0.06%
2023/04/18	11	51.45	38	51.73	50.50	-27	10,268	-0.26%
2023/04/17	21.4	52.39	31	52.76	51.50	-9.6	10,079	-0.10%
2023/04/14	59	50.55	84	50.53	50.70	-25	9,822	-0.25%
2023/04/13	182	48.70	144.3	49.17	50.80	37.7	9,202	0.41%	大買/大賣/
2023/04/12	118	44.74	87	44.53	46.20	31	8,361	0.37%	大買/
2023/04/11	116	42.06	45	41.87	42.00	71	7,681	0.92%	大買/
2023/04/10	56.4	40.29	62	40.22	40.20	-5.6	7,238	-0.08%
2023/04/07	39	39.60	25	39.59	39.85	14	7,029	0.20%
2023/03/31	1	38.35	0	0.00	38.05	1	6,876	0.01%
2023/03/29	2	38.40	3	38.23	38.20	-1	6,863	-0.01%
2023/03/28	0	0.00	5	38.32	38.30	-5	6,886	-0.07%
2023/03/27	0	0.00	11	38.95	39.05	-11	6,861	-0.16%
2023/03/24	9	39.19	0	0.00	39.40	9	6,855	0.13%
2023/03/23	18	39.11	0	0.00	39.25	18	6,839	0.26%
2023/03/22	16	39.74	16	39.79	39.55	0	6,811	0.00%
2023/03/21	16	40.72	9	40.76	40.50	7	6,748	0.10%
2023/03/20	29	39.53	19	39.36	39.80	10	6,618	0.15%
2023/03/17	28	37.86	12	37.59	37.95	16	6,520	0.25%
2023/03/16	6	37.83	5	38.12	37.50	1	6,480	0.02%
2023/03/15	10	38.84	10	38.96	38.85	0	6,417	0.00%
2023/03/14	5	39.68	4	39.78	39.55	1	6,507	0.02%
2023/03/13	9	39.25	8	39.22	39.70	1	6,513	0.02%
2023/03/10	35	40.43	34	40.45	40.15	1	6,631	0.02%
2023/03/09	41	41.70	45	42.03	41.50	-4	6,548	-0.06%
2023/03/08	85	42.28	54	42.67	42.40	31	6,366	0.49%
2023/03/07	23	41.13	36.3	41.14	41.30	-13.3	5,982	-0.22%
2023/03/06	0	0.00	5	39.66	39.95	-5	5,738	-0.09%
2023/03/03	11	38.70	5.3	38.16	39.15	5.7	5,732	0.10%
2023/03/02	221	37.52	0	0.00	37.70	221	5,603	3.94%	大買/鉅額交易
2023/03/01	2	37.53	0	0.00	37.50	2	5,553	0.04%
2023/02/24	26	39.36	9	40.29	38.40	17	5,561	0.31%
2023/02/23	52.1	40.69	24.2	40.66	40.15	27.9	5,385	0.52%
2023/02/22	38	38.35	41.5	38.92	40.55	-3.4	4,864	-0.07%
2023/02/21	15	36.66	10.5	35.79	37.10	4.5	4,204	0.11%
2023/02/17	4	34.48	4	34.51	34.65	0	3,871	0.00%
2023/02/16	1	34.00	1	34.15	33.80	0	3,780	0.00%
2023/02/15	6	34.26	8	34.08	33.60	-2	3,749	-0.05%
2023/02/13	2	32.77	0	0.00	33.10	2	3,601	0.06%
2023/02/10	2	33.50	0	0.00	32.95	2	3,648	0.05%
2023/02/07	0	0.00	12	32.80	32.80	-12	3,549	-0.34%
2023/02/01	7	33.62	0	0.00	33.65	7	3,441	0.20%
2023/01/31	8	34.12	5	34.19	34.15	3	3,366	0.09%
2023/01/17	1	32.65	2	32.70	32.90	-1	3,140	-0.03%
2023/01/16	0	0.00	1	32.05	32.25	-1	3,051	-0.03%
2023/01/12	2	32.20	2	32.30	32.25	0	2,975	0.00%
2023/01/11	0	0.00	2	32.10	32.00	-2	2,933	-0.07%
2023/01/10	1	32.25	0	31.95	31.75	1	2,884	0.03%
2023/01/09	5	31.86	3	31.95	32.00	2	2,783	0.07%
2023/01/06	0	30.85	0	0.00	31.15	0	2,730	0.00%
2023/01/05	16	31.35	17	31.50	31.45	-1	2,746	-0.04%
2023/01/04	10	31.78	7	31.70	31.30	3	2,680	0.11%
2023/01/03	2	30.83	1	30.90	30.50	1	2,438	0.04%
2022/12/30	0	29.40	0	0.00	29.35	0	2,313	0.00%
2022/12/20	0	0.00	13	29.95	28.60	-13	2,368	-0.55%
2022/12/16	1	30.00	0	0.00	30.05	1	2,395	0.04%
2022/12/09	2	30.30	0.4	30.50	30.30	1.6	2,561	0.06%
2022/12/08	11	30.40	1	30.10	30.40	10	2,564	0.39%
2022/12/07	0	0.00	4	30.54	30.00	-4	2,584	-0.15%
2022/12/06	27	31.08	24	31.83	30.85	3	2,537	0.12%
2022/12/05	0	0.00	0	30.90	30.75	0	2,373	0.00%
2022/12/02	1	30.35	1	31.55	31.35	0	2,331	0.00%
2022/12/01	0	0.00	0.1	29.40	29.20	-0.1	2,157	0.00%
2022/11/29	0	28.60	0	0.00	28.80	0	2,155	0.00%
2022/11/28	0	28.70	0	0.00	28.75	0	2,170	0.00%
2022/11/25	14	29.09	12	29.23	29.00	2	2,196	0.09%
2022/11/23	0	0.00	2	27.55	27.65	-2	2,165	-0.09%
2022/11/15	1	27.05	0	0.00	27.25	1	2,441	0.04%
2022/11/14	2	27.00	0.3	27.20	27.00	1.8	2,478	0.07%
2022/11/09	0	0.00	2	26.75	26.90	-2	2,550	-0.08%
2022/11/08	3	26.65	1	26.80	26.60	2	2,548	0.08%
2022/11/07	0	0.00	3	26.15	26.10	-3	2,529	-0.12%
2022/11/04	3	25.32	0	0.00	25.65	3	2,542	0.12%
2022/10/24	0	0.00	0.2	25.45	25.45	-0.2	3,395	0.00%
2022/09/28	1	27.85	1	28.90	27.55	0	5,916	0.00%
2022/09/20	0	0.00	2	30.80	31.15	-2	6,247	-0.03%
2022/09/19	1	30.75	1	31.80	30.75	0	6,250	0.00%
2022/09/16	1	31.65	0	0.00	30.60	1	6,217	0.02%
2022/09/07	0	0.00	1	31.00	30.40	-1	6,134	-0.02%
2022/09/02	0	0.00	2	32.70	32.50	-2	6,188	-0.03%
2022/08/29	3	33.58	0	0.00	33.40	3	6,701	0.04%
2022/08/25	3	35.80	0	0.00	36.15	3	6,928	0.04%
2022/08/24	0	0.00	0.1	36.40	36.60	-0.1	6,885	0.00%
2022/08/23	0.1	35.80	0	0.00	35.70	0.1	6,833	0.00%
2022/08/22	1	35.10	1	35.45	35.20	0	6,752	0.00%
2022/08/18	2	34.10	0	0.00	34.00	2	6,674	0.03%
2022/08/17	1	33.55	1	33.45	33.45	0	6,665	0.00%
2022/08/16	2	33.25	2	33.13	33.00	0	6,629	0.00%
2022/08/15	1	32.40	1	32.05	32.45	0	6,601	0.00%
2022/08/12	0	0.00	0	31.85	31.70	0	6,562	0.00%
2022/08/11	1	32.00	1.1	31.96	32.00	-0.1	6,518	0.00%
2022/08/10	2	32.10	1	32.00	32.10	1	6,506	0.02%
2022/08/09	4	31.75	0	0.00	31.55	4	6,444	0.06%
2022/08/08	1	34.95	0	0.00	34.95	1	6,260	0.02%
2022/08/05	0	0.00	1	33.95	34.65	-1	6,193	-0.02%
2022/08/03	0	0.00	1	33.70	33.60	-1	6,082	-0.02%
2022/08/02	9	34.20	9	34.90	34.20	0	6,036	0.00%
2022/08/01	1	34.80	2	34.65	34.90	-1	5,928	-0.02%
2022/07/29	1	34.30	2	34.18	34.20	-1	5,832	-0.02%
2022/07/28	4	33.08	3	32.97	33.00	1	5,672	0.02%
2022/07/27	10	32.41	9	32.20	32.40	1	5,532	0.02%
2022/07/26	9	32.20	10	32.22	32.20	-1	5,506	-0.02%
2022/07/25	10	32.28	10	32.17	32.25	0	5,393	0.00%
2022/07/22	13	33.28	7	33.56	32.15	6	5,264	0.11%
2022/07/21	4	34.65	1	35.70	34.20	3	5,104	0.06%
2022/07/20	6	37.86	6.6	37.15	38.00	-0.6	4,971	-0.01%
2022/07/19	10	37.16	18	36.97	37.80	-8	4,813	-0.17%
2022/07/18	3	35.27	3.1	35.78	36.60	-0.1	4,423	0.00%
2022/07/15	0	0.00	1	33.30	33.30	-1	4,231	-0.02%
2022/07/14	1	31.90	43	31.53	32.85	-42	4,149	-1.01%
2022/07/13	16	32.54	5.1	32.13	32.20	11	4,034	0.27%
2022/07/12	4	30.30	7	30.79	30.45	-3	3,838	-0.08%
2022/07/11	33	30.98	4	31.11	31.30	29	3,851	0.75%
2022/06/30	1	30.45	1	30.45	29.90	0	3,663	0.00%
2022/06/29	5	30.31	6	30.27	30.15	-1	3,612	-0.03%
2022/06/28	45	29.45	44	28.66	29.35	1	3,558	0.03%
2022/06/15	1	27.50	3	28.02	27.50	-2	4,297	-0.05%
2022/06/13	2	27.40	0	0.00	27.30	2	4,590	0.04%
2022/06/08	2	29.38	2	30.75	29.00	0	4,819	0.00%
2022/06/07	12	30.80	5	31.53	31.95	7	4,542	0.15%
2022/06/06	0	0.00	5	30.03	30.20	-5	4,348	-0.11%
2022/06/02	46	29.42	46	29.73	29.10	0	4,153	0.00%
2022/06/01	1	29.70	4	29.58	29.60	-3	4,009	-0.07%
2022/05/31	2	29.08	2	29.13	29.05	0	3,956	0.00%
2022/05/27	0	0.00	0.5	28.40	28.65	-0.5	3,932	-0.01%
2022/05/23	0	0.00	2	27.50	27.80	-2	3,838	-0.05%
2022/05/04	0	0.00	1	26.70	26.75	-1	3,610	-0.03%
2022/04/28	10	27.85	10	27.58	27.30	0	3,571	0.00%
2022/04/26	51	28.40	51	28.74	28.00	0	3,510	0.00%
2022/04/25	3.1	28.40	3	28.05	28.20	0.1	3,321	0.00%
2022/04/22	0.1	28.70	0	0.00	28.90	0.1	3,272	0.00%
2022/04/20	0	0.00	6	28.03	28.05	-6	3,142	-0.19%
2022/04/19	1	28.30	1	28.00	28.30	0	3,121	0.00%
2022/04/15	5.1	28.85	10	28.92	28.50	-4.9	3,061	-0.16%
2022/04/14	0	0.00	3	28.50	28.60	-3	2,929	-0.10%
2022/04/12	1	28.15	0	0.00	27.65	1	2,847	0.04%
2022/04/11	2	27.80	5	27.86	27.80	-3	2,821	-0.11%
2022/04/08	3	27.00	0	0.00	27.85	3	2,793	0.11%
2022/04/06	0	0.00	1	28.00	27.90	-1	2,731	-0.04%
2022/04/01	1	27.60	9	27.77	27.80	-8	2,697	-0.30%
2022/03/31	48	28.03	58	28.31	27.80	-10	2,678	-0.37%
2022/03/30	0	0.00	12	28.10	28.10	-12	2,580	-0.47%
2022/03/29	0	0.00	5	28.80	28.55	-5	2,525	-0.20%
2022/03/28	5	28.42	1	28.50	28.90	4	2,476	0.16%
2022/03/25	5	28.90	28	28.68	28.95	-23	2,418	-0.95%
2022/03/24	27	29.16	0	0.00	29.10	27	2,314	1.17%
2022/03/22	0	0.00	0.4	27.80	27.60	-0.4	1,805	-0.02%
2022/03/21	3.4	27.50	3	27.80	27.60	0.4	1,735	0.02%
2022/03/18	0	0.00	2	26.65	27.00	-2	1,590	-0.13%
2022/03/17	1	27.25	2	27.25	26.85	-1	1,545	-0.06%
2022/03/16	4	27.93	5	27.92	27.50	-1	1,442	-0.07%
2022/03/15	17	27.57	14	27.85	27.30	3	1,192	0.25%
2022/03/14	2	27.75	0	0.00	27.75	2	995	0.20%
2022/03/10	0	0.00	5	25.60	25.35	-5	720	-0.69%
2022/03/08	5	23.90	0	0.00	24.15	5	655	0.76%
2022/03/03	1	24.65	0	0.00	24.50	1	618	0.16%
2022/03/01	0	0.00	1	23.60	23.80	-1	562	-0.18%
2022/02/25	4	23.55	0	0.00	23.60	4	562	0.71%
2022/02/07	0	0.00	1	23.65	23.85	-1	561	-0.18%
2022/01/21	0	0.00	1	24.25	23.70	-1	564	-0.18%
2022/01/06	0	0.00	1.1	25.50	25.50	-1.1	517	-0.21%
2022/01/03	1	26.00	0	0.00	26.00	1	509	0.20%
2021/12/29	0	0.00	2	25.85	26.00	-2	499	-0.40%
2021/12/27	0	0.00	1	25.75	25.80	-1	486	-0.21%
2021/12/24	1	25.60	0	0.00	25.60	1	488	0.19%
2021/12/22	2	25.70	0	25.50	25.55	2	484	0.40%
2021/12/10	0	24.30	0	0.00	24.75	0	397	0.01%
2021/12/01	0	0.00	0.1	23.60	23.60	-0.1	370	-0.01%
2021/11/26	0	0.00	1	24.05	23.90	-1	385	-0.26%
2021/10/06	1	22.90	0	0.00	22.70	1	824	0.12%
2021/09/29	0	0.00	1	23.70	23.30	-1	831	-0.12%
2021/09/23	0	0.00	2.1	22.95	23.05	-2.1	875	-0.24%
2021/08/30	1	24.40	0	0.00	24.30	1	1,108	0.09%
2021/08/26	1	25.75	0	0.00	26.20	1	1,092	0.09%
2021/08/09	0	0.00	2	27.35	26.55	-2	1,257	-0.16%
2021/08/06	0	0.00	3	27.25	27.15	-3	1,346	-0.22%
2021/08/05	0	0.00	1	27.25	27.55	-1	1,352	-0.07%
2021/07/27	0	0.00	1	26.60	26.55	-1	1,527	-0.07%
2021/07/26	0	0.00	2	26.80	26.85	-2	1,540	-0.13%
2021/07/19	5	26.95	5	26.98	26.90	0	1,598	0.00%
2021/07/13	5	26.88	2	26.30	25.65	3	1,757	0.17%
2021/07/12	0	0.00	8	26.04	26.00	-8	1,747	-0.46%
2021/07/07	0	0.00	1	25.75	25.60	-1	1,980	-0.05%
2021/07/02	5	25.53	0	0.00	25.45	5	2,168	0.23%
2021/06/28	1	25.15	0	0.00	25.20	1	2,183	0.05%
2021/06/25	0	0.00	1	25.35	25.15	-1	2,188	-0.05%
2021/06/22	0	0.00	1	25.05	24.85	-1	2,225	-0.04%
2021/06/17	1	24.95	0	0.00	25.05	1	2,229	0.04%
2021/06/16	0	0.00	2	25.15	25.15	-2	2,228	-0.09%
2021/06/15	3	25.32	1	25.25	25.35	2	2,222	0.09%
2021/06/11	22	26.11	19	26.14	25.60	3	2,206	0.14%
2021/06/02	2	24.18	0	0.00	24.30	2	2,073	0.10%
2021/05/31	1	23.95	0	0.00	23.85	1	2,168	0.05%
2021/05/18	0	0.00	2	21.00	22.50	-2	2,067	-0.10%
2021/05/14	2	23.90	0	0.00	22.70	2	2,017	0.10%
2021/05/12	0	0.00	20	22.80	23.35	-20	1,904	-1.05%
2021/04/23	0	0.00	2	26.65	26.70	-2	1,647	-0.12%
2021/04/22	6	26.38	0	0.00	26.60	6	1,649	0.36%
2021/04/20	20	28.45	0	0.00	27.65	20	1,591	1.26%
2021/04/19	2	27.25	0	0.00	27.55	2	1,535	0.13%
2021/04/15	10	28.05	1	27.65	27.50	9	1,565	0.58%
2021/04/14	5	25.59	0	0.00	25.70	5	1,402	0.36%
2021/04/13	1	26.70	0	0.00	26.15	1	1,402	0.07%
2021/04/12	1	27.10	21	27.52	27.10	-20	1,367	-1.46%
2021/04/06	0	0.00	4	25.95	26.05	-4	1,158	-0.35%
2021/03/29	4	26.55	0	0.00	26.10	4	1,160	0.34%
2021/03/25	0	0.00	0.1	25.80	25.80	-0.1	1,143	-0.01%
2021/03/19	20	25.05	0	0.00	25.15	20	1,162	1.72%
2021/03/15	5	25.15	0	0.00	25.35	5	1,270	0.39%
2021/03/08	1	24.60	2	24.90	24.55	-1	1,394	-0.07%
2021/03/05	2	24.90	0	0.00	25.05	2	1,405	0.14%
2021/03/02	1	24.45	0	0.00	24.20	1	1,349	0.07%
2021/02/05	0	0.00	1	23.90	23.80	-1	1,433	-0.07%
2021/01/26	1	24.20	0	0.00	24.15	1	1,692	0.06%
2021/01/20	0	0.00	0.9	24.80	24.60	-0.9	1,908	-0.05%
2021/01/13	3	26.45	0	0.00	26.40	3	1,909	0.16%
2021/01/12	6	26.98	0	0.00	26.50	6	1,916	0.31%
2021/01/11	0	0.00	1	25.90	26.90	-1	1,874	-0.05%
2021/01/08	1	26.40	0	0.00	26.40	1	1,904	0.05%
2021/01/06	1	25.15	0	0.00	25.00	1	2,157	0.05%
2020/12/30	1	25.90	0	0.00	25.95	1	2,266	0.04%
2020/12/21	1	25.70	0	0.00	26.15	1	2,379	0.04%
2020/12/15	2	26.13	0	0.00	26.05	2	2,444	0.08%
2020/12/11	2	26.90	0	0.00	26.90	2	2,438	0.08%
2020/12/07	1	27.20	0	0.00	27.20	1	2,628	0.04%
2020/12/04	6	27.70	0	0.00	27.60	6	2,656	0.23%
2020/12/01	2	27.35	1	27.25	27.25	1	2,885	0.03%
2020/11/27	0	0.00	2	27.50	27.50	-2	2,938	-0.07%
2020/11/26	0	0.00	3	27.40	27.25	-3	2,965	-0.10%
2020/11/25	0	0.00	2	27.40	27.15	-2	3,062	-0.07%
2020/11/20	0	0.00	1	27.20	26.95	-1	3,378	-0.03%
2020/11/19	3	27.25	3	27.15	27.15	0	3,452	0.00%
2020/11/16	3	26.73	0	0.00	26.60	3	3,740	0.08%
2020/11/12	3	26.92	0	0.00	26.90	3	3,939	0.08%
2020/11/11	3	27.62	0	0.00	27.60	3	4,057	0.07%
2020/11/06	0	0.00	3	28.30	28.20	-3	4,153	-0.07%
2020/11/05	8	28.66	3	28.65	28.40	5	4,168	0.12%
2020/11/04	1	27.60	0	0.00	27.70	1	4,218	0.02%
2020/11/02	1	28.10	0	0.00	27.65	1	4,271	0.02%
2020/10/29	0	0.00	10	27.75	28.45	-10	4,205	-0.24%
2020/10/28	11	28.90	2	28.78	28.40	9	4,211	0.21%
2020/10/23	1	28.00	0	0.00	27.90	1	4,172	0.02%
2020/10/22	2	27.60	1	27.40	27.40	1	4,194	0.02%
2020/10/19	1	27.90	0	0.00	27.95	1	4,552	0.02%
2020/10/16	5	28.78	2	28.60	28.20	3	4,825	0.06%
2020/10/15	10	29.53	27	29.74	29.30	-17	4,794	-0.35%
2020/10/14	2	27.80	4	28.63	28.75	-2	4,616	-0.04%
2020/10/13	8	27.50	6	27.72	27.55	2	4,541	0.04%
2020/10/12	15	28.03	1.2	28.09	28.00	13.9	4,523	0.31%
2020/10/06	0	0.00	1	26.90	26.90	-1	4,590	-0.02%
2020/09/30	1	25.75	3	25.82	25.90	-2	4,688	-0.04%
2020/09/29	2	26.30	2	25.75	25.50	0	4,726	0.00%
2020/09/28	5	26.35	2	26.15	26.10	3	4,762	0.06%
2020/09/25	0	0.00	3	26.00	24.90	-3	4,834	-0.06%
2020/09/22	1	26.60	0	0.00	26.60	1	4,809	0.02%
2020/09/14	1	27.35	2	27.30	27.40	-1	4,774	-0.02%
2020/09/11	1	28.25	2	29.35	28.20	-1	4,714	-0.02%
2020/09/10	4	28.69	2	29.03	28.75	2	4,593	0.04%
2020/09/09	6	29.25	5	29.00	29.00	1	4,515	0.02%
2020/09/08	1	29.30	0	0.00	29.35	1	4,488	0.02%
2020/09/07	0	0.00	1	31.30	30.15	-1	4,454	-0.02%
2020/09/03	0	0.00	3	30.00	29.65	-3	4,311	-0.07%
2020/08/31	1	30.80	0	0.00	30.55	1	4,486	0.02%
2020/08/27	3	29.65	3	30.15	28.85	0	4,311	0.00%
2020/08/26	0	0.00	5	30.50	30.50	-5	4,177	-0.12%
2020/08/25	1	29.70	3	29.98	29.35	-2	4,073	-0.05%
2020/08/24	6	29.09	7	29.14	29.30	-1	4,021	-0.02%
2020/08/21	3	28.65	1	28.70	28.50	2	4,004	0.05%
2020/08/20	1	28.05	0	0.00	27.80	1	3,938	0.03%
2020/08/19	0	0.00	103	28.48	28.20	-103	3,933	-2.62%	大賣/鉅額交易
2020/08/18	8	28.39	50	27.81	28.30	-42	3,879	-1.08%
2020/08/17	0	0.00	150.1	26.96	27.25	-150.1	3,747	-4.01%	大賣/鉅額交易
2020/08/14	0	0.00	50	26.20	26.20	-50	3,585	-1.39%
2020/08/12	0	0.00	1	26.60	26.65	-1	3,510	-0.03%
2020/08/10	1	26.35	3	26.20	25.80	-2	3,430	-0.06%
2020/08/06	100	25.42	0	0.00	25.20	100	3,295	3.03%
2020/08/04	0	0.00	4	25.00	24.90	-4	3,277	-0.12%
2020/08/03	0	0.00	12	25.10	24.85	-12	3,289	-0.36%
2020/07/31	2	24.90	0	0.00	24.80	2	3,272	0.06%
2020/07/29	101	24.49	0	0.00	24.55	101	3,305	3.06%	大買/鉅額交易
2020/07/28	2	23.90	0	0.00	23.80	2	3,284	0.06%
2020/07/27	3	24.73	3	24.50	24.30	0	3,272	0.00%
2020/07/24	215	25.32	74	25.27	25.00	141	3,226	4.37%	大買/鉅額交易
2020/07/23	19.1	25.06	0	0.00	26.20	19.1	3,079	0.62%
2020/07/22	15	24.94	22	24.66	24.70	-7	2,912	-0.24%
2020/07/21	2	23.90	0	0.00	23.90	2	2,614	0.08%
2020/07/09	6	24.35	0.1	24.25	24.30	5.9	2,435	0.24%
2020/07/08	2.1	24.03	0	0.00	23.75	2.1	2,352	0.09%
2020/07/06	1	23.95	1	24.15	24.00	0	2,289	0.00%
2020/07/03	10	23.60	10	23.10	23.05	0	2,209	0.00%
2020/07/02	5	22.84	0	0.00	22.95	5	2,185	0.23%
2020/06/05	1.1	22.31	1	22.10	24.00	0.1	2,062	0.00%
2020/06/02	0	0.00	1	21.30	21.30	-1	1,984	-0.05%
2020/05/29	1	21.45	1	21.35	21.40	0	1,983	0.00%
2020/05/28	25	21.08	24	21.25	20.95	1	1,969	0.05%
2020/05/26	21	21.14	26	21.35	20.80	-5	1,930	-0.26%
2020/05/22	0	0.00	5	20.60	20.60	-5	1,818	-0.28%
2020/05/19	3	20.90	3	20.70	20.50	0	1,822	0.00%
2020/05/13	0	0.00	2	20.55	20.40	-2	1,831	-0.11%
2020/05/05	4	19.95	4	20.16	20.05	0	1,956	0.00%
2020/04/09	0	0.00	1	17.40	17.65	-1	2,819	-0.04%
2020/03/20	1	14.65	1	14.70	14.60	0	2,780	0.00%
2020/03/16	0	0.00	10	16.60	15.85	-10	2,692	-0.37%
2020/03/13	10	16.15	0	0.00	16.80	10	2,661	0.38%
2020/03/12	1	18.25	7	18.24	17.60	-6	2,620	-0.23%
2020/03/11	6	18.66	0	0.00	18.60	6	2,580	0.23%
2020/03/09	1	19.75	1	19.70	19.05	0	2,522	0.00%
2020/03/06	1	20.00	1	19.90	19.90	0	2,507	0.00%
2020/03/05	6	19.60	6	19.90	20.10	0	2,498	0.00%
2020/03/04	2	19.50	2	19.20	19.30	0	2,483	0.00%
2020/03/03	2	19.60	2	19.60	19.50	0	2,478	0.00%
2020/03/02	1	19.40	1	19.45	19.40	0	2,477	0.00%
2020/02/25	3	20.08	2	20.15	20.20	1	2,390	0.04%
2020/02/24	6	20.08	0	0.00	20.10	6	2,369	0.25%
2020/02/21	0	0.00	1	20.40	20.45	-1	2,354	-0.04%
2020/02/18	1	20.25	0	0.00	20.00	1	2,340	0.04%
2020/02/14	0	0.00	1	20.50	20.50	-1	2,315	-0.04%
2020/02/13	1	20.50	0	0.00	20.20	1	2,307	0.04%
2020/02/12	9	20.75	10	20.39	20.75	-1	2,291	-0.04%
2020/02/07	5	20.15	0	0.00	20.30	5	2,237	0.22%
2020/02/06	6	21.21	8	21.34	21.10	-2	2,171	-0.09%
2020/02/05	16	21.41	290	21.23	21.00	-274	2,089	-13.11%	大賣/鉅額交易
2020/02/04	275	22.09	5	22.07	22.10	270	1,860	14.51%	大買/鉅額交易
2020/01/31	9	20.80	9	21.40	20.90	0	1,695	0.00%
2020/01/30	4	20.55	4	20.88	20.90	0	1,642	0.00%
2020/01/20	19	21.10	65	20.92	21.15	-46	1,542	-2.98%
2020/01/17	3	19.90	3	20.05	20.10	0	1,450	0.00%
2020/01/16	1	19.90	94	20.17	19.65	-93	1,403	-6.63%
2020/01/14	17	19.46	17	19.39	19.45	0	1,300	0.00%
2020/01/13	23	18.78	38	18.68	19.00	-15	1,223	-1.23%
2019/12/27	0	0.00	5	17.75	17.80	-5	1,006	-0.50%
2019/12/25	5	17.95	12	18.14	17.80	-7	1,007	-0.69%
2019/12/24	19	17.82	18	17.87	17.85	1	987	0.10%
2019/12/20	5	17.30	0	0.00	17.30	5	955	0.52%
2019/12/18	1	17.25	0	0.00	17.25	1	953	0.10%
2019/12/04	0	0.00	0.1	17.15	17.15	-0.1	1,208	0.00%
2019/12/03	0	0.00	2	17.00	17.25	-2	1,211	-0.17%
2019/12/02	0	0.00	3	16.95	16.95	-3	1,198	-0.25%
2019/11/29	3	17.05	0	0.00	17.05	3	1,192	0.25%
2019/11/19	0	0.00	2	17.30	17.40	-2	1,295	-0.15%
2019/11/18	0	0.00	1	17.35	17.45	-1	1,300	-0.08%
2019/11/13	5	17.65	0	0.00	17.55	5	1,284	0.39%
2019/11/12	2	17.50	0	0.00	17.50	2	1,271	0.16%
2019/11/11	4	17.53	0	0.00	17.45	4	1,274	0.31%
2019/11/01	0	0.00	2	16.90	16.95	-2	1,263	-0.16%
2019/10/25	18	16.71	0	0.00	16.75	18	1,297	1.39%
2019/10/22	8	16.80	0	0.00	16.85	8	1,369	0.58%
2019/10/14	0	0.00	1	16.75	17.00	-1	1,397	-0.07%
2019/10/01	0	0.00	6	16.95	17.20	-6	1,448	-0.41%
2019/09/26	14	17.64	14	17.35	17.20	0	1,458	0.00%
2019/09/24	6	17.60	0	0.00	17.50	6	1,408	0.43%
2019/09/19	0	0.00	10	17.80	17.45	-10	1,383	-0.72%
2019/09/18	10	18.15	1	18.10	17.90	9	1,341	0.67%
2019/09/17	1	17.80	0	0.00	18.15	1	1,283	0.08%
2019/09/11	0	0.00	2	16.40	16.45	-2	1,177	-0.17%
2019/09/05	2	16.60	0	0.00	16.35	2	1,201	0.17%
2019/08/16	5	17.25	0	0.00	17.25	5	1,172	0.43%
2019/08/15	5	17.30	0	0.00	17.20	5	1,212	0.41%
2019/08/14	81	17.75	0	0.00	17.65	81	1,215	6.67%
2019/08/13	19	17.25	0	0.00	17.55	19	1,252	1.52%
2019/08/12	0	0.00	2	17.25	17.35	-2	1,257	-0.16%
2019/08/05	4	17.60	0	0.00	17.65	4	1,345	0.30%
2019/08/02	1	17.55	0	0.00	17.75	1	1,341	0.07%
2019/07/30	15	18.28	0	0.00	18.15	15	1,305	1.15%
2019/07/25	2	19.05	0	0.00	18.35	2	1,294	0.15%
2019/07/23	0	0.00	2	18.20	18.35	-2	1,230	-0.16%
2019/06/20	2	16.68	0	0.00	16.60	2	1,232	0.16%
2019/06/14	0	0.00	9	16.55	16.55	-9	1,243	-0.72%
2019/06/05	9	16.70	5	16.80	16.95	4	1,235	0.32%
2019/05/15	0	0.00	8	15.97	16.60	-8	1,089	-0.73%
2019/05/06	0	0.00	4	15.55	15.65	-4	1,101	-0.36%
2019/04/23	2	15.55	0	0.00	15.60	2	1,057	0.19%
2019/04/22	2	15.70	0	0.00	15.70	2	1,051	0.19%
2019/04/03	4	15.10	0	0.00	15.20	4	995	0.40%
2019/04/01	2	15.30	0	0.00	15.25	2	1,110	0.18%
2019/03/27	0	0.00	8	15.15	15.20	-8	1,093	-0.73%
2019/03/15	11	14.42	0	0.00	14.40	11	1,030	1.07%
2019/03/14	8	14.44	0	0.00	14.45	8	1,020	0.78%
2019/03/13	0	0.00	1	14.55	14.50	-1	1,021	-0.10%
2019/03/07	5	14.20	0	0.00	14.10	5	1,009	0.50%
2019/02/27	5	14.00	0	0.00	13.95	5	1,026	0.49%
2019/02/20	3	14.00	0	0.00	14.05	3	1,039	0.29%
2019/01/25	1	13.50	0	0.00	13.40	1	941	0.11%
2018/12/24	20	13.99	100	13.95	13.90	-80	979	-8.17%
2018/12/22	1	13.30	1	13.10	13.30	0	904	0.00%
2018/11/21	1	13.55	1	13.50	13.60	0	1,050	0.00%
2018/11/19	1	12.45	1	12.55	12.80	0	1,028	0.00%
2018/11/01	5	11.90	0	0.00	11.90	5	1,116	0.45%
2018/10/31	20	11.90	0	0.00	11.85	20	1,134	1.76%
2018/10/29	10	11.55	0	0.00	11.60	10	1,135	0.88%
2018/10/25	7	12.05	0	0.00	11.65	7	1,140	0.61%
2018/10/23	0	0.00	2	12.75	12.60	-2	1,179	-0.17%
2018/10/22	2	12.65	0	0.00	12.65	2	1,164	0.17%
2018/10/12	0	0.00	1	12.50	12.85	-1	1,393	-0.07%
2018/10/11	0	0.00	39	12.60	12.60	-39	1,385	-2.81%
2018/10/08	0	0.00	5	14.45	14.15	-5	1,380	-0.36%
2018/10/05	0	0.00	5	14.10	14.35	-5	1,388	-0.36%
2018/10/01	0	0.00	5	15.05	15.10	-5	1,394	-0.36%
2018/09/27	0	0.00	1	15.25	15.10	-1	1,395	-0.07%
2018/09/26	33	15.16	5	15.25	15.10	28	1,396	2.00%
2018/09/25	1	15.00	0	0.00	14.85	1	1,398	0.07%
2018/09/14	1	14.00	1	14.15	14.25	0	1,476	0.00%
2018/09/13	0	0.00	2	13.95	13.90	-2	1,487	-0.13%
2018/09/12	1	13.70	1	13.90	13.90	0	1,511	0.00%
2018/09/11	0	0.00	1	13.70	13.70	-1	1,593	-0.06%
2018/09/10	1	13.80	1	13.45	13.45	0	1,795	0.00%
2018/09/07	2	14.05	2	14.05	13.90	0	1,863	0.00%
2018/09/06	1	14.25	1	14.20	14.20	0	2,329	0.00%
2018/09/05	0	0.00	1	14.30	14.35	-1	2,629	-0.04%
2018/09/04	0	0.00	1	14.20	14.30	-1	2,656	-0.04%
2018/09/03	2	14.10	1	14.10	14.10	1	2,707	0.04%
2018/08/31	2	14.10	2	14.18	14.15	0	2,823	0.00%
2018/08/30	2	14.35	1	14.20	14.20	1	2,852	0.04%
2018/08/29	0	0.00	1	14.40	14.35	-1	2,884	-0.03%
2018/08/20	2	13.30	0	0.00	13.35	2	3,229	0.06%
2018/08/17	0	0.00	2	13.25	13.25	-2	3,252	-0.06%
2018/08/15	0	0.00	16	13.40	13.25	-16	3,314	-0.48%
2018/08/14	0	0.00	1	14.00	14.10	-1	3,319	-0.03%
2018/08/13	0	0.00	30	13.85	13.95	-30	3,354	-0.89%
2018/08/09	4	15.05	2	15.05	15.10	2	3,366	0.06%
2018/08/08	0	0.00	9	15.16	15.20	-9	3,395	-0.27%
2018/08/07	8	15.05	1	15.25	14.95	7	3,574	0.20%
2018/08/06	2	15.30	8	15.56	15.55	-6	3,601	-0.17%
2018/08/03	0	0.00	1	15.30	15.35	-1	3,723	-0.03%
2018/08/02	3	15.37	2	15.25	15.25	1	3,818	0.03%
2018/08/01	2	15.60	3	15.67	15.60	-1	4,007	-0.02%
2018/07/31	2	15.50	3	15.62	15.85	-1	4,037	-0.02%
2018/07/30	18	15.82	15	15.86	15.65	3	4,069	0.07%
2018/07/27	0	0.00	2	15.38	15.45	-2	4,079	-0.05%
2018/07/26	7	15.43	1	15.25	15.25	6	4,152	0.14%
2018/07/25	0	0.00	3	15.47	15.45	-3	4,260	-0.07%
2018/07/24	0	0.00	1	15.00	15.00	-1	4,329	-0.02%
2018/07/23	3	14.97	1	14.95	14.95	2	4,424	0.05%
2018/07/20	2	15.03	3	15.10	15.05	-1	4,617	-0.02%
2018/07/19	11	15.39	1	15.10	15.10	10	4,729	0.21%
2018/07/13	0	0.00	1	15.10	15.10	-1	4,696	-0.02%
2018/07/12	0	0.00	2	14.70	14.65	-2	4,729	-0.04%
2018/07/11	2	14.45	0	0.00	14.45	2	4,803	0.04%
2018/07/10	1	14.55	0	0.00	14.65	1	4,951	0.02%
2018/07/09	0	0.00	3	14.98	14.95	-3	5,063	-0.06%
2018/07/06	2	14.78	1	14.75	14.75	1	5,146	0.02%
2018/07/03	0	0.00	1	15.30	15.30	-1	6,618	-0.02%
2018/06/28	5	16.20	1	16.20	16.20	4	7,549	0.05%
2018/06/27	0	0.00	2	16.18	16.00	-2	7,643	-0.03%
2018/06/26	26	15.45	5	15.69	15.80	21	7,791	0.27%
2018/06/25	33	16.14	2	16.00	16.00	31	7,764	0.40%
2018/06/22	2	16.58	3	16.60	16.60	-1	7,797	-0.01%
2018/06/21	3	17.05	2	17.15	17.20	1	7,764	0.01%
2018/06/20	7	17.40	4	17.50	17.10	3	7,758	0.04%
2018/06/19	8	17.91	47	18.05	17.60	-39	7,668	-0.51%
2018/06/14	64	18.36	77	18.48	17.45	-13	7,444	-0.17%
2018/06/13	3	17.03	21	17.17	17.80	-18	6,981	-0.26%
2018/06/11	3	16.13	2	16.25	16.30	1	6,728	0.01%
2018/06/08	35	16.18	5	16.05	16.05	30	6,670	0.45%
2018/06/06	0	0.00	1	15.85	15.85	-1	6,539	-0.02%
2018/06/01	0	0.00	10	15.95	15.90	-10	6,391	-0.16%
2018/05/31	25	15.74	0	0.00	15.80	25	6,356	0.39%
2018/05/25	1	15.55	1	15.50	15.60	0	6,129	0.00%
2018/05/24	9	15.59	6	15.35	15.70	3	6,107	0.05%
2018/05/21	7	15.89	20	16.00	15.80	-13	6,028	-0.22%
2018/05/17	5	16.20	0	0.00	16.15	5	5,950	0.08%
2018/05/16	0	0.00	1	16.45	16.30	-1	5,964	-0.02%
2018/05/15	7	16.99	0	0.00	16.50	7	5,978	0.12%
2018/05/11	52	16.65	32	16.31	16.35	20	5,777	0.35%
2018/05/10	50	15.89	50	16.03	15.70	0	5,632	0.00%
2018/05/09	31	16.20	8	16.15	16.35	23	5,533	0.42%
2018/05/04	0	0.00	6	15.05	14.60	-6	5,280	-0.11%
2018/05/03	10	14.49	5	14.63	15.05	5	5,224	0.10%
2018/05/02	1	15.00	0	0.00	15.05	1	5,146	0.02%
2018/04/25	2	17.25	5	16.78	17.90	-3	4,748	-0.06%
2018/04/20	1	17.85	0	0.00	17.25	1	4,666	0.02%
2018/04/19	0	0.00	2	17.70	17.35	-2	4,641	-0.04%
2018/04/18	2	17.45	0	0.00	17.25	2	4,594	0.04%
2018/04/17	2	17.00	3	17.00	17.05	-1	4,689	-0.02%
2018/04/16	10	17.04	2	17.25	17.55	8	4,615	0.17%
2018/04/11	0	0.00	1	18.00	17.95	-1	4,538	-0.02%
2018/04/10	165	18.04	223	18.13	17.55	-58	4,377	-1.32%	大買/大賣/
2018/04/09	6	18.10	5	18.07	18.30	1	3,337	0.03%
2018/04/03	196	16.03	132	15.97	16.65	64	3,038	2.11%	大買/大賣/
2018/04/02	1	15.15	1	15.15	15.15	0	2,419	0.00%
2018/03/31	80	13.43	63	12.87	13.80	17	2,368	0.72%
2018/03/30	4	12.88	3	12.92	12.55	1	2,124	0.05%
2018/03/29	2	12.35	2	12.50	12.50	0	2,110	0.00%
2018/03/27	2	12.25	2	12.40	12.05	0	1,944	0.00%
2018/03/20	0	0.00	9	11.83	11.85	-9	1,886	-0.48%
2018/03/16	4	11.75	4	11.75	11.65	0	1,858	0.00%
2018/02/22	0	0.00	4	10.94	10.85	-4	2,426	-0.16%
2018/01/18	0	0.00	1	12.40	12.25	-1	2,252	-0.04%
2018/01/11	2	12.70	2	12.40	12.25	0	2,334	0.00%
2018/01/10	0	0.00	6	12.23	12.35	-6	2,192	-0.27%
2018/01/05	3	12.37	4	12.39	12.30	-1	2,172	-0.05%
2018/01/04	155	11.92	0	0.00	11.90	155	1,939	7.99%	大買/鉅額交易