亞聚 (1308)-土銀-新竹券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
18.65
漲跌
▲0.25
漲幅
+1.36%
成交量
482張
產業
上市塑膠類股
544人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

亞聚 (1308)籌碼相關－土銀-新竹券商分點個股進出

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

土銀-新竹券商分點個股進出
土銀-新竹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
2024/05/29	0	0.00	0.2	18.70	18.50	-0.2	1,015	-0.02%
2024/05/16	0	0.00	2	18.65	18.75	-2	966	-0.21%
2024/05/15	4	18.65	0	0.00	18.65	4	962	0.42%
2024/05/13	0	0.00	0.3	18.55	18.50	-0.3	960	-0.03%
2024/05/10	2	18.25	0	0.00	18.45	2	948	0.21%
2024/05/09	1	18.30	0	0.00	18.25	1	939	0.11%
2024/05/07	2	18.85	0	0.00	18.80	2	890	0.22%
2024/04/26	1	19.00	0	0.00	19.10	1	837	0.12%
2024/04/19	1	18.60	0	0.00	18.60	1	867	0.12%
2024/04/16	2	19.15	0	0.00	18.95	2	855	0.23%
2024/04/11	1	19.60	0	0.00	19.65	1	821	0.12%
2024/04/09	0	0.00	2	19.90	19.80	-2	815	-0.25%
2024/04/08	0	0.00	2	19.25	19.45	-2	800	-0.25%
2024/03/29	2	19.15	0	0.00	19.20	2	790	0.25%
2024/03/22	1	19.40	0	0.00	19.50	1	806	0.12%
2024/03/21	0	0.00	1.3	19.63	19.65	-1.3	810	-0.16%
2024/03/20	0	0.00	1	19.40	19.40	-1	807	-0.12%
2024/03/19	2	19.65	0	0.00	19.80	2	801	0.25%
2024/03/13	5	20.31	0	0.00	20.30	5	784	0.64%
2024/03/12	2	20.75	0	0.00	20.80	2	759	0.26%
2024/03/04	2	21.70	0	0.00	21.65	2	723	0.28%
2024/02/26	0	0.00	0	22.20	22.15	0	707	-0.01%
2024/02/21	0	0.00	1	22.55	22.50	-1	725	-0.14%
2024/02/16	0.5	22.25	0	0.00	22.20	0.5	753	0.06%
2024/02/05	1	22.05	0	0.00	21.95	1	740	0.14%
2024/01/19	2	21.95	0	0.00	22.10	2	755	0.26%
2024/01/18	1	22.00	0	0.00	22.05	1	752	0.13%
2024/01/17	2.2	22.39	0	0.00	22.30	2.2	745	0.30%
2024/01/08	0	0.00	10	23.75	23.65	-10	676	-1.48%
2023/12/25	4	23.30	0	0.00	23.30	4	661	0.60%
2023/12/22	0.2	23.58	0	0.00	23.45	0.2	657	0.03%
2023/12/20	0.1	23.90	0	0.00	24.00	0.1	633	0.02%
2023/12/18	0	0.00	16	24.42	24.20	-16	645	-2.48%
2023/12/15	0	0.00	5.2	24.20	24.15	-5.2	640	-0.81%
2023/12/14	0.2	23.75	0	0.00	23.85	0.2	623	0.03%
2023/12/11	0.1	23.80	0	0.00	23.75	0.1	610	0.02%
2023/12/08	0.1	23.90	0	0.00	23.95	0.1	624	0.02%
2023/12/06	0.1	24.35	0	0.00	24.35	0.1	626	0.02%
2023/12/05	0	0.00	12	24.33	24.35	-12	637	-1.88%
2023/12/01	0	0.00	3	24.15	24.05	-3	641	-0.47%
2023/11/29	0.1	23.90	0	0.00	23.95	0.1	649	0.02%
2023/11/20	0.1	23.60	3	23.65	23.60	-2.9	677	-0.43%
2023/11/17	2.1	23.84	2	23.60	23.60	0.1	680	0.01%
2023/11/14	1	23.25	0	0.00	23.30	1	670	0.15%
2023/11/13	1	23.50	0	0.00	23.30	1	685	0.15%
2023/10/20	3	23.30	0	0.00	23.55	3	1,025	0.29%
2023/10/19	4.2	23.65	0	0.00	23.60	4.2	1,037	0.40%
2023/10/18	0.1	23.85	0	0.00	24.00	0.1	1,045	0.00%
2023/10/13	0.1	23.95	0	0.00	23.85	0.1	1,073	0.00%
2023/10/04	3.1	23.90	0	0.00	23.80	3.1	1,107	0.28%
2023/10/03	0.1	24.25	0	0.00	24.10	0.1	1,113	0.00%
2023/10/02	3.1	24.33	0	0.00	24.30	3.1	1,121	0.27%
2023/09/28	0.1	24.45	0	0.00	24.45	0.1	1,124	0.01%
2023/09/27	0.1	24.60	0	0.00	24.60	0.1	1,132	0.01%
2023/09/26	3	24.78	0	0.00	24.65	3	1,136	0.27%
2023/09/25	0.1	24.95	0	0.00	25.05	0.1	1,153	0.01%
2023/09/20	2.1	25.46	0	0.00	25.60	2.1	1,140	0.18%
2023/09/18	0.1	25.75	0	0.00	25.80	0.1	1,145	0.01%
2023/09/15	0.1	25.85	0	0.00	25.75	0.1	1,143	0.01%
2023/09/12	0	25.40	0	0.00	25.35	0	1,205	0.00%
2023/09/08	0	0.00	2	25.80	25.75	-2	1,223	-0.16%
2023/09/04	0	0.00	1	25.85	25.90	-1	1,199	-0.08%
2023/09/01	0	0.00	1	25.45	25.70	-1	1,196	-0.08%
2023/08/30	0	0.00	1	25.05	25.20	-1	1,194	-0.08%
2023/08/17	4	23.21	0	0.00	23.35	4	1,207	0.33%
2023/08/16	3	23.63	0	0.00	23.55	3	1,201	0.25%
2023/08/15	3	24.35	0	0.00	24.25	3	1,174	0.26%
2023/08/14	4	24.85	16	25.12	24.55	-12	1,178	-1.02%
2023/08/08	6	26.30	0	0.00	26.15	6	1,190	0.50%
2023/08/07	10	26.75	0	0.00	26.75	10	1,180	0.85%
2023/08/04	0	0.00	2	26.70	26.90	-2	1,173	-0.17%
2023/08/02	0	0.00	1	26.90	26.20	-1	1,153	-0.09%
2023/07/27	1	25.70	0	0.00	25.75	1	1,138	0.09%
2023/07/25	0	0.00	0.8	26.60	26.60	-0.8	1,094	-0.07%
2023/07/21	1	26.30	0	0.00	26.65	1	1,093	0.09%
2023/07/14	1	25.65	0	0.00	25.70	1	1,211	0.08%
2023/07/13	1	25.75	0	0.00	25.55	1	1,243	0.08%
2023/07/12	2	25.70	0	0.00	25.65	2	1,256	0.16%
2023/07/11	1	26.15	0	0.00	26.15	1	1,265	0.08%
2023/07/03	1	27.00	0	0.00	26.95	1	1,611	0.06%
2023/06/20	1	26.45	0	0.00	26.40	1	1,630	0.06%
2023/06/19	1	26.85	0	0.00	26.75	1	1,627	0.06%
2023/06/16	0	0.00	3	27.17	27.15	-3	1,616	-0.19%
2023/06/01	0.6	26.00	0.4	26.15	26.00	0.3	1,649	0.02%
2023/05/30	0.4	25.90	0	0.00	25.80	0.4	1,667	0.02%
2023/05/24	0	0.00	0.2	26.70	26.65	-0.2	1,662	-0.01%
2023/05/23	0.2	26.45	0	0.00	26.45	0.2	1,663	0.01%
2023/05/15	2	25.55	0	0.00	25.50	2	1,666	0.12%
2023/05/12	1	26.10	0	0.00	25.95	1	1,687	0.06%
2023/05/11	1	26.10	0	0.00	26.05	1	1,685	0.06%
2023/05/05	0	0.00	5	26.35	26.60	-5	1,685	-0.30%
2023/05/04	4	26.56	0	0.00	26.50	4	1,699	0.24%
2023/05/02	0	0.00	10	27.29	27.55	-10	1,706	-0.59%
2023/04/28	1	27.65	0	0.00	27.55	1	1,721	0.06%
2023/04/27	0	0.00	1	27.65	27.65	-1	1,720	-0.06%
2023/04/26	2	27.20	0	0.00	27.30	2	1,745	0.11%
2023/04/24	2	27.45	0	0.00	27.60	2	1,788	0.11%
2023/04/21	3	27.45	0	0.00	27.30	3	1,808	0.17%
2023/04/20	1	28.15	0	0.00	28.00	1	1,834	0.05%
2023/04/19	1	28.50	0	0.00	28.40	1	1,807	0.06%
2023/04/14	0	0.00	2	29.40	29.45	-2	1,735	-0.12%
2023/04/12	0	0.00	2	29.85	30.05	-2	1,665	-0.12%
2023/04/11	1	29.55	1	29.65	29.65	0	1,640	0.00%
2023/04/10	0	0.00	22	30.25	30.40	-22	1,577	-1.39%
2023/04/07	2	29.88	0	0.00	29.95	2	1,537	0.13%
2023/04/06	1	29.60	4	30.08	29.50	-3	1,473	-0.20%
2023/03/28	0	0.00	5	28.75	28.80	-5	1,403	-0.36%
2023/03/21	10	29.31	0	0.00	29.15	10	1,600	0.62%
2023/03/17	0	0.00	0.2	29.00	29.00	-0.2	1,687	-0.01%
2023/03/15	0	0.00	0.1	29.00	28.60	-0.1	1,691	0.00%
2023/03/10	1.3	28.92	0	0.00	28.70	1.3	1,732	0.07%
2023/03/09	0	0.00	1	29.20	29.15	-1	1,787	-0.06%
2023/03/08	0	0.00	1.2	29.25	29.25	-1.2	1,921	-0.06%
2023/03/06	0.6	28.85	5	28.85	28.85	-4.4	1,912	-0.23%
2023/03/03	0.1	29.00	0	0.00	28.95	0.1	1,905	0.01%
2023/03/01	1	28.80	0	0.00	28.70	1	1,883	0.05%
2023/02/24	0.2	29.05	0	0.00	29.05	0.2	1,877	0.01%
2023/02/16	1.1	28.41	0	0.00	28.45	1.1	1,882	0.06%
2023/02/15	0	0.00	2	28.85	28.70	-2	1,876	-0.11%
2023/02/14	2	28.20	0	0.00	28.80	2	1,870	0.11%
2023/02/13	1	27.75	0	0.00	28.00	1	1,858	0.05%
2023/02/10	1	28.20	2	28.05	28.05	-1	1,847	-0.05%
2023/02/09	2	29.13	0	0.00	29.00	2	1,808	0.11%
2023/02/07	0.3	29.30	0	0.00	29.25	0.3	1,824	0.02%
2023/02/03	4	29.16	0	0.00	29.10	4	1,802	0.22%
2023/02/02	1	29.25	0	0.00	29.60	1	1,784	0.06%
2023/02/01	3	29.47	0	0.00	29.30	3	1,780	0.17%
2023/01/30	0	0.00	1.2	29.38	29.30	-1.2	1,733	-0.07%
2023/01/16	1.2	29.16	0	0.00	28.90	1.2	1,709	0.07%
2023/01/13	0	0.00	1.3	29.33	29.70	-1.3	1,679	-0.08%
2023/01/12	0	0.00	1	29.10	29.10	-1	1,634	-0.06%
2023/01/11	0.3	28.95	0	0.00	29.05	0.3	1,631	0.02%
2023/01/10	0	0.00	1	29.10	28.95	-1	1,598	-0.06%
2023/01/09	0	0.00	10	28.40	28.65	-10	1,537	-0.65%
2023/01/06	1	28.50	0.2	28.50	28.35	0.8	1,544	0.05%
2022/12/30	0.2	28.20	0	0.00	28.20	0.2	1,682	0.01%
2022/12/29	0	0.00	0.2	28.40	28.35	-0.2	1,691	-0.01%
2022/12/28	0.2	28.14	0	0.00	28.20	0.2	1,711	0.01%
2022/12/27	1	28.60	0.3	28.65	28.75	0.7	1,712	0.04%
2022/12/26	0	0.00	0	28.40	28.45	0	1,711	0.00%
2022/12/23	0	0.00	0.2	28.25	28.20	-0.2	1,734	-0.01%
2022/12/22	0	0.00	1	28.55	28.45	-1	1,744	-0.06%
2022/12/19	1.1	27.55	0	0.00	27.35	1.1	1,807	0.06%
2022/12/16	0.2	27.95	0	0.00	27.95	0.2	1,825	0.01%
2022/12/15	0.2	28.50	1	29.00	28.50	-0.8	1,825	-0.04%
2022/12/12	3	27.85	0	0.00	27.85	3	1,722	0.17%
2022/12/08	1	27.20	0	0.00	27.10	1	1,674	0.06%
2022/12/07	0	0.00	6	27.60	27.65	-6	1,698	-0.35%
2022/12/02	0	0.00	6	28.68	28.70	-6	1,854	-0.32%
2022/12/01	4	28.55	4	29.05	29.15	0	1,833	0.00%
2022/11/30	4	27.73	14	28.49	28.70	-10	1,760	-0.57%
2022/11/29	0	0.00	64	26.86	26.75	-64	1,617	-3.96%
2022/11/21	0	0.00	14	26.80	26.80	-14	1,696	-0.83%
2022/11/17	0	0.00	2	26.60	26.50	-2	1,763	-0.11%
2022/11/15	2	26.65	1	26.75	26.80	1	1,751	0.06%
2022/11/09	2	26.15	0	0.00	26.10	2	1,761	0.11%
2022/11/07	10	25.81	0	0.00	25.80	10	1,791	0.56%
2022/10/28	0	0.00	1	25.30	25.20	-1	1,899	-0.05%
2022/10/27	0	0.00	1	24.95	25.10	-1	1,900	-0.05%
2022/10/26	0	0.00	6	24.46	24.60	-6	1,910	-0.31%
2022/10/25	0	0.00	6	24.30	24.30	-6	1,914	-0.31%
2022/10/24	2	25.05	2	25.10	24.60	0	1,932	0.00%
2022/10/19	10	24.50	0	0.00	24.55	10	2,118	0.47%
2022/10/17	2	23.60	0	0.00	24.00	2	2,173	0.09%
2022/10/14	1	24.35	3	24.25	24.45	-2	2,177	-0.09%
2022/10/13	5	24.60	0	0.00	23.55	5	2,183	0.23%
2022/10/11	6	25.47	3	26.38	25.40	3	2,161	0.14%
2022/10/05	2	28.00	0	0.00	27.80	2	2,159	0.09%
2022/10/04	1	28.40	0	0.00	28.35	1	2,202	0.05%
2022/09/30	3	27.75	0	0.00	28.35	3	2,202	0.14%
2022/09/29	0	0.00	1	27.65	27.95	-1	2,194	-0.05%
2022/09/28	1	27.60	0	0.00	26.65	1	2,185	0.05%
2022/09/27	1	27.95	1	28.05	28.15	0	2,160	0.00%
2022/09/26	12	27.70	0	0.00	27.60	12	2,148	0.56%
2022/09/23	6	29.68	6	29.22	29.15	0	2,152	0.00%
2022/09/22	1	28.85	0	0.00	29.50	1	2,133	0.05%
2022/09/20	1	29.10	7	29.10	29.15	-6	2,083	-0.29%
2022/09/19	0	0.00	1	29.15	29.20	-1	2,077	-0.05%
2022/09/16	6	29.26	7	29.05	29.05	-1	2,053	-0.05%
2022/09/15	4	28.91	3	29.05	29.05	1	2,038	0.05%
2022/09/14	3	28.47	0	0.00	28.95	3	2,031	0.15%
2022/09/13	5	28.88	7	29.00	29.00	-2	2,007	-0.10%
2022/09/12	2	27.75	2	27.85	28.45	0	1,955	0.00%
2022/09/05	2	26.95	0	0.00	26.70	2	1,984	0.10%
2022/08/29	5	27.12	0	0.00	27.00	5	2,076	0.24%
2022/08/26	4	28.18	0	0.00	28.10	4	2,079	0.19%
2022/08/25	0	0.00	2	28.35	28.20	-2	2,032	-0.10%
2022/08/24	0	0.00	1	27.70	27.70	-1	2,011	-0.05%
2022/08/12	0	0.00	1	27.35	27.30	-1	2,102	-0.05%
2022/08/10	0	0.00	1	27.05	27.00	-1	2,125	-0.05%
2022/08/04	0	0.00	10	24.20	24.45	-10	2,238	-0.45%
2022/08/03	0	0.00	2	25.30	25.30	-2	2,278	-0.09%
2022/08/01	1	26.00	0	0.00	26.30	1	2,523	0.04%
2022/07/29	1	26.00	0	0.00	25.85	1	2,863	0.03%
2022/07/28	1	25.90	0	0.00	25.85	1	2,851	0.04%
2022/07/26	42	29.25	0	0.00	29.05	42	2,723	1.54%
2022/07/21	0	0.00	2	29.05	29.10	-2	2,762	-0.07%
2022/07/18	10	27.90	0	0.00	28.05	10	2,816	0.36%
2022/07/13	0	0.00	1.5	27.32	27.35	-1.5	2,838	-0.05%
2022/07/07	1	27.25	0	0.00	27.75	1	2,758	0.04%
2022/07/05	0	0.00	10	27.80	28.15	-10	2,819	-0.35%
2022/06/30	3	28.43	0	0.00	28.20	3	2,835	0.11%
2022/06/22	2	28.30	0	0.00	28.35	2	2,999	0.07%
2022/06/17	0	0.00	10	29.40	29.35	-10	3,123	-0.32%
2022/06/09	5	29.88	0	0.00	30.00	5	3,426	0.15%
2022/06/08	0	0.00	1	29.65	29.50	-1	3,528	-0.03%
2022/06/02	2	29.35	0	0.00	29.20	2	3,985	0.05%
2022/06/01	8	29.42	50	29.64	29.35	-42	4,281	-0.98%
2022/05/31	10	29.35	0	0.00	29.55	10	4,751	0.21%
2022/05/30	0	0.00	1	29.45	29.55	-1	5,334	-0.02%
2022/05/26	0.2	29.05	0	0.00	28.90	0.2	5,889	0.00%
2022/05/25	2	28.90	10	28.79	29.10	-8	5,933	-0.13%
2022/05/24	1	28.65	0	0.00	28.55	1	5,983	0.02%
2022/05/23	1	28.95	0	0.00	28.80	1	6,005	0.02%
2022/05/20	0.1	29.15	0	0.00	29.10	0.1	6,081	0.00%
2022/05/19	0.3	29.05	0	0.00	29.05	0.3	6,137	0.00%
2022/05/18	3	28.97	1	28.80	29.10	2	6,134	0.03%
2022/05/17	1	28.55	0	0.00	28.55	1	6,132	0.02%
2022/05/16	2	28.10	0	0.00	28.15	2	6,155	0.03%
2022/05/13	6	27.44	0	0.00	27.55	6	6,153	0.10%
2022/05/12	3	27.55	22	27.46	27.20	-19	6,326	-0.30%
2022/05/11	5	28.41	0	0.00	28.25	5	6,302	0.08%
2022/05/10	2	28.55	0	0.00	29.05	2	6,288	0.03%
2022/05/09	2.2	30.24	0	0.00	29.50	2.2	6,254	0.04%
2022/05/06	15.4	32.85	8	32.80	32.75	7.4	6,148	0.12%
2022/05/04	12	36.28	0	0.00	36.25	12	5,960	0.20%
2022/05/03	0.1	36.45	0	0.00	36.50	0.1	5,990	0.00%
2022/04/29	0.3	36.65	0	0.00	36.60	0.3	6,028	0.00%
2022/04/28	0	0.00	1	36.65	36.85	-1	6,048	-0.02%
2022/04/26	0	0.00	10.3	36.20	36.15	-10.3	6,133	-0.17%
2022/04/25	17.3	36.14	0	0.00	36.00	17.3	6,145	0.28%
2022/04/18	2	36.15	0	0.00	36.10	2	6,325	0.03%
2022/04/14	11	36.79	12	36.70	36.60	-1	7,328	-0.01%
2022/04/12	4	35.79	0	0.00	35.85	4	7,381	0.05%
2022/04/08	30	37.00	0	0.00	37.00	30	7,401	0.41%
2022/04/06	1	37.10	0	0.00	37.20	1	7,459	0.01%
2022/04/01	6	37.28	5	37.29	37.50	1	7,459	0.01%
2022/03/30	0	0.00	1	37.70	38.00	-1	7,571	-0.01%
2022/03/23	9	38.09	0	0.00	38.15	9	7,546	0.12%
2022/03/22	0	0.00	2	39.15	38.60	-2	7,499	-0.03%
2022/03/21	0	0.00	5	39.00	38.70	-5	7,438	-0.07%
2022/03/17	0	0.00	3.5	37.81	38.15	-3.5	7,471	-0.05%
2022/03/16	1	37.60	0	0.00	36.90	1	7,501	0.01%
2022/03/15	0.2	37.40	0	0.00	37.25	0.2	7,543	0.00%
2022/03/14	0.2	37.85	1	38.05	38.00	-0.9	7,673	-0.01%
2022/03/11	21	37.88	21	37.91	38.00	0	7,658	0.00%
2022/03/10	1	36.70	2	37.55	37.80	-1	7,559	-0.01%
2022/03/09	1	35.50	2	35.85	36.85	-1	7,448	-0.01%
2022/03/08	10.4	36.02	0	0.00	35.20	10.4	7,403	0.14%
2022/03/07	3.3	37.32	0	0.00	37.10	3.3	7,298	0.05%
2022/03/04	24.5	39.10	27	38.82	38.35	-2.5	7,100	-0.04%
2022/03/03	18	39.76	37	39.10	40.25	-19	6,759	-0.28%
2022/03/01	0	0.00	2	37.60	37.60	-2	5,936	-0.03%
2022/02/21	0	0.00	2	36.95	37.00	-2	6,106	-0.03%
2022/02/18	0	0.00	8	36.40	36.40	-8	6,126	-0.13%
2022/02/16	6	36.10	5	36.20	36.20	1	6,389	0.02%
2022/02/15	5	36.55	0	0.00	36.25	5	6,489	0.08%
2022/02/14	1	36.45	0	0.00	36.45	1	6,779	0.01%
2022/02/11	10	37.20	0	0.00	36.90	10	7,170	0.14%
2022/01/26	5	35.42	0	0.00	35.10	5	7,849	0.06%
2022/01/21	2	35.55	0	0.00	35.50	2	8,330	0.02%
2022/01/13	8	36.45	0	0.00	36.25	8	10,022	0.08%
2022/01/12	0	0.00	1	35.95	36.10	-1	10,336	-0.01%
2022/01/10	5	37.40	0	0.00	37.30	5	11,313	0.04%
2022/01/07	28	37.35	19	38.89	37.25	9	11,675	0.08%
2022/01/06	5	35.80	0	0.00	35.70	5	11,570	0.04%
2022/01/05	1	35.85	0	0.00	35.70	1	12,093	0.01%
2022/01/03	0	0.00	1.1	36.27	36.15	-1.1	13,946	-0.01%
2021/12/30	2	36.65	1	36.80	36.65	1	14,838	0.01%
2021/12/29	1	36.95	2	37.10	37.20	-1	15,967	-0.01%
2021/12/21	3	36.10	1	36.30	36.65	2	22,870	0.01%
2021/12/17	0	0.00	1	36.30	36.40	-1	25,320	0.00%
2021/12/16	3	36.02	0	0.00	35.95	3	26,400	0.01%
2021/12/15	2	36.20	0	0.00	36.10	2	27,319	0.01%
2021/12/13	1	36.65	31	36.90	36.35	-30	31,536	-0.10%
2021/12/09	1	37.70	0	0.00	37.75	1	32,487	0.00%
2021/12/08	0	0.00	5	38.20	38.45	-5	32,613	-0.02%
2021/12/07	0	0.00	0.2	37.70	37.75	-0.2	32,584	0.00%
2021/12/01	0	0.00	1	37.45	37.60	-1	32,730	0.00%
2021/11/30	0	0.00	2	36.70	36.50	-2	32,666	-0.01%
2021/11/29	1	36.80	1	36.15	36.45	0	32,593	0.00%
2021/11/24	1	38.05	2	37.70	37.85	-1	32,454	0.00%
2021/11/22	0	0.00	1	36.75	37.85	-1	32,361	0.00%
2021/11/19	1	37.55	0	0.00	37.30	1	32,337	0.00%
2021/11/16	0	0.00	2	37.75	37.70	-2	32,231	-0.01%
2021/11/15	2	38.20	1	38.30	38.25	1	32,139	0.00%
2021/11/12	10	38.60	0	0.00	38.85	10	32,071	0.03%
2021/11/11	2	39.65	1	40.00	39.15	1	31,998	0.00%
2021/11/10	23	41.61	39	41.40	40.95	-16	31,747	-0.05%
2021/11/09	0	0.00	1	40.30	40.30	-1	31,198	0.00%
2021/11/08	11	39.67	10	39.55	39.55	1	31,079	0.00%
2021/11/02	2	39.08	4	38.64	38.35	-2	30,698	-0.01%
2021/10/29	0	0.00	2	39.10	39.05	-2	30,487	-0.01%
2021/10/28	1	38.50	5	38.88	38.90	-4	30,348	-0.01%
2021/10/27	2	39.68	0	0.00	39.80	2	30,142	0.01%
2021/10/26	27	39.58	29	39.72	39.70	-2	29,981	-0.01%
2021/10/25	2	41.38	0	0.00	41.85	2	29,573	0.01%
2021/10/22	12	40.64	26	41.05	40.55	-14	29,373	-0.05%
2021/10/21	17	42.69	1	43.35	43.20	16	29,000	0.06%
2021/10/19	1	43.65	0	0.00	44.00	1	28,463	0.00%
2021/10/18	4	44.38	0	0.00	45.00	4	28,071	0.01%
2021/10/15	3	41.85	14	42.55	43.60	-11	27,524	-0.04%
2021/10/14	9	42.76	11.9	41.72	41.55	-2.9	27,214	-0.01%
2021/10/13	15	46.25	11	45.98	45.00	4	26,618	0.02%
2021/10/12	20	47.91	29	46.43	45.70	-9	26,182	-0.03%
2021/10/08	13	49.81	8	49.17	48.90	5	25,413	0.02%
2021/10/07	4	47.75	10.3	48.98	50.00	-6.3	24,588	-0.03%
2021/10/06	18	47.39	15.1	47.40	46.50	2.9	23,954	0.01%
2021/10/05	22	45.47	7	47.07	47.05	15	22,921	0.07%
2021/10/04	5	44.30	0	0.00	43.75	5	22,077	0.02%
2021/10/01	5	45.25	2	44.20	43.90	3	21,573	0.01%
2021/09/30	24	48.06	58	47.86	45.95	-34	21,136	-0.16%
2021/09/29	98	50.11	69	50.07	48.60	29	20,547	0.14%
2021/09/28	5	48.94	2	49.30	49.00	3	19,061	0.02%
2021/09/27	16	48.31	23	48.88	49.35	-7	20,671	-0.03%
2021/09/24	24	45.32	20	45.41	46.20	4	19,678	0.02%
2021/09/23	26	44.29	23	44.05	44.65	3	19,010	0.02%
2021/09/22	39	44.17	36	43.33	41.90	3	18,140	0.02%
2021/09/17	79	43.57	101	43.62	43.80	-22	17,339	-0.13%	大賣/
2021/09/16	5	41.50	18	42.28	42.65	-13	14,457	-0.09%
2021/09/15	25	38.96	5	39.32	38.80	20	13,423	0.15%
2021/09/10	0	0.00	6	37.08	37.60	-6	12,654	-0.05%
2021/09/09	0	0.00	5	35.75	35.80	-5	12,619	-0.04%
2021/09/08	1	36.00	10	35.65	35.75	-9	12,725	-0.07%
2021/09/07	0	0.00	13	36.99	37.30	-13	13,079	-0.10%
2021/09/06	11	35.29	0	0.00	35.05	11	12,979	0.08%
2021/09/02	1	35.30	0	0.00	35.10	1	13,079	0.01%
2021/09/01	1	36.80	0	0.00	37.00	1	13,227	0.01%
2021/08/27	0	0.00	3	37.18	37.70	-3	13,663	-0.02%
2021/08/20	1	33.75	0	0.00	33.05	1	15,386	0.01%
2021/08/18	0	0.00	3	35.10	35.40	-3	15,833	-0.02%
2021/08/16	1	35.00	5	34.83	34.65	-4	15,996	-0.03%
2021/08/12	1	35.95	0	0.00	36.65	1	16,159	0.01%
2021/08/11	1	35.80	10	35.84	35.90	-9	16,247	-0.06%
2021/08/10	0	0.00	3	37.07	36.90	-3	16,342	-0.02%
2021/08/09	1	37.45	1	37.45	36.95	0	16,438	0.00%
2021/08/06	81	37.50	17	37.86	37.60	64	16,647	0.38%
2021/08/05	0	0.00	11	37.35	36.95	-11	16,735	-0.07%
2021/08/02	0	0.00	6	36.44	37.00	-6	17,579	-0.03%
2021/07/30	3	35.72	6	35.56	35.50	-3	18,021	-0.02%
2021/07/28	1	35.60	0	0.00	35.10	1	19,103	0.01%
2021/07/27	1	36.20	2	36.05	35.60	-1	19,647	-0.01%
2021/07/26	5	37.52	0	0.00	36.65	5	20,287	0.02%
2021/07/23	0	0.00	3	37.10	37.45	-3	21,181	-0.01%
2021/07/22	1	36.05	25	36.05	35.75	-24	21,617	-0.11%
2021/07/21	1	35.60	0	0.00	35.70	1	21,683	0.00%
2021/07/20	1	36.95	1	37.50	37.00	0	21,718	0.00%
2021/07/19	0	0.00	8	38.44	38.75	-8	21,733	-0.04%
2021/07/16	0	0.00	1.9	38.03	37.95	-1.9	22,028	-0.01%
2021/07/14	0	0.00	21	36.58	36.75	-21	22,816	-0.09%
2021/07/13	4	36.15	1	36.45	35.70	3	23,506	0.01%
2021/07/12	0	0.00	3	37.85	37.55	-3	24,091	-0.01%
2021/07/09	0	0.00	1	38.15	37.70	-1	24,465	0.00%
2021/07/07	12	37.78	10	37.60	37.30	2	24,364	0.01%
2021/07/06	11	39.62	4	39.43	40.00	7	24,041	0.03%
2021/07/05	16	38.38	7	39.04	38.50	9	23,512	0.04%
2021/07/02	39	40.50	46	40.43	37.70	-7	22,843	-0.03%
2021/07/01	1	38.50	14	38.50	38.50	-13	20,372	-0.06%
2021/06/30	9	34.29	6	34.60	35.00	3	20,193	0.01%
2021/06/29	7	33.31	0	0.00	33.20	7	19,787	0.04%
2021/06/28	13	33.60	0	0.00	33.80	13	19,595	0.07%
2021/06/25	4	33.95	16	33.42	33.55	-12	19,497	-0.06%
2021/06/24	11	33.99	4	33.88	33.90	7	19,440	0.04%
2021/06/23	5	33.85	0	0.00	33.25	5	19,383	0.03%
2021/06/22	11	32.84	1	33.50	33.25	10	19,306	0.05%
2021/06/18	3	32.23	0	0.00	31.90	3	19,135	0.02%
2021/06/17	0	0.00	1	32.80	33.00	-1	19,102	-0.01%
2021/06/16	12	33.15	92	33.43	32.65	-80	19,023	-0.42%
2021/06/15	10	31.90	0	0.00	32.30	10	18,595	0.05%
2021/06/11	2	32.15	3	31.80	32.20	-1	18,630	-0.01%
2021/06/10	20	31.78	15	31.67	32.10	5	18,782	0.03%
2021/06/09	60	32.40	43	32.86	32.50	17	18,789	0.09%
2021/06/08	15	33.40	0	0.00	32.90	15	18,746	0.08%
2021/06/07	1	33.90	36	33.05	33.80	-35	18,780	-0.19%
2021/06/04	3	33.80	4	33.91	33.50	-1	18,753	-0.01%
2021/06/03	3	33.65	3	34.15	33.80	0	18,945	0.00%
2021/06/02	27	34.99	0	0.00	33.40	27	18,767	0.14%
2021/06/01	13	32.29	21	32.46	32.75	-8	17,924	-0.04%
2021/05/31	11	32.00	4	31.56	31.95	7	17,647	0.04%
2021/05/28	5	29.55	5	30.30	30.35	0	17,265	0.00%
2021/05/27	21	29.29	1	29.60	29.20	20	17,101	0.12%
2021/05/26	2	31.00	0	0.00	29.40	2	16,966	0.01%
2021/05/25	0	0.00	1	30.55	30.55	-1	16,648	-0.01%
2021/05/24	0	0.00	2	28.00	27.80	-2	16,507	-0.01%
2021/05/20	0	0.00	3	27.37	26.85	-3	16,358	-0.02%
2021/05/18	1	26.10	0	0.00	26.80	1	16,159	0.01%
2021/05/17	1	24.35	2	25.30	24.75	-1	15,978	-0.01%
2021/05/14	9	26.71	10	25.25	26.00	-1	15,795	-0.01%
2021/05/13	7	26.39	3	25.30	25.95	4	15,487	0.03%
2021/05/12	17	28.68	1	28.90	27.85	16	15,237	0.11%
2021/05/11	32	31.70	3	32.03	30.65	29	14,850	0.20%
2021/05/07	7	30.57	20	30.18	29.95	-13	14,250	-0.09%
2021/05/06	17	32.32	0	0.00	32.00	17	13,721	0.12%
2021/05/05	5	32.59	2	32.55	33.00	3	13,121	0.02%
2021/05/04	7	34.38	1	35.10	31.45	6	12,576	0.05%
2021/05/03	21	35.91	10	35.12	34.75	11	11,950	0.09%
2021/04/29	22	34.12	18.7	34.59	35.00	3.3	11,235	0.03%
2021/04/28	1	31.10	10	30.88	33.15	-9	10,278	-0.09%
2021/04/27	10	31.10	7	30.97	31.10	3	9,797	0.03%
2021/04/26	1	30.25	1	30.45	31.00	0	9,675	0.00%
2021/04/23	1	29.50	0	0.00	29.75	1	9,565	0.01%
2021/04/22	2	31.90	0	0.00	30.40	2	9,412	0.02%
2021/04/21	16	30.84	10	30.85	31.35	6	8,965	0.07%
2021/04/20	5	32.20	1	31.40	31.30	4	8,676	0.05%
2021/04/19	5	33.93	1	34.50	34.65	4	8,007	0.05%
2021/04/16	0	0.00	14	30.42	31.75	-14	7,183	-0.19%
2021/04/15	13	29.14	85	29.28	28.90	-72	6,337	-1.14%
2021/04/14	76	26.73	49	27.47	27.00	27	6,022	0.45%
2021/04/13	4	27.36	0	0.00	26.75	4	5,980	0.07%
2021/04/12	0	0.00	10	27.53	27.30	-10	5,841	-0.17%
2021/04/09	5	25.45	6	25.61	25.75	-1	5,660	-0.02%
2021/04/06	15	25.05	20	25.33	25.75	-5	5,608	-0.09%
2021/03/31	1	24.60	2	24.85	24.60	-1	5,492	-0.02%
2021/03/30	0	0.00	1.5	24.65	24.65	-1.5	5,567	-0.03%
2021/03/29	0	0.00	3	24.65	24.70	-3	5,813	-0.05%
2021/03/26	2	23.65	4	24.13	24.45	-2	6,307	-0.03%
2021/03/25	8	24.04	1	24.30	23.80	7	6,187	0.11%
2021/03/24	6	23.68	3	23.68	23.85	3	6,005	0.05%
2021/03/23	0	0.00	1	23.60	23.45	-1	5,870	-0.02%
2021/03/22	2	23.20	5	23.30	23.40	-3	5,792	-0.05%
2021/03/18	7	23.01	0	0.00	23.25	7	5,686	0.12%
2021/03/17	2	22.95	12	22.82	23.00	-10	5,622	-0.18%
2021/03/16	31	22.99	31	22.74	22.70	0	5,541	0.00%
2021/03/15	2	23.40	26	23.45	23.45	-24	5,337	-0.45%
2021/03/11	8	23.67	6	24.20	23.85	2	5,063	0.04%
2021/03/10	27	24.07	5.2	24.00	23.90	21.8	4,867	0.45%
2021/03/09	27	24.21	0	0.00	24.30	27	4,636	0.58%
2021/03/08	0	0.00	3.6	24.85	24.85	-3.6	4,255	-0.09%
2021/03/02	1	22.55	0	0.00	22.00	1	4,032	0.02%
2021/02/26	0	0.00	3	22.60	22.55	-3	4,012	-0.07%
2021/02/24	2	22.38	1	21.95	21.80	1	3,952	0.03%
2021/02/23	0	0.00	1	22.10	22.30	-1	3,910	-0.03%
2021/02/22	1	21.75	1	21.70	21.60	0	3,835	0.00%
2021/02/19	2	21.53	2	21.50	21.40	0	3,815	0.00%
2021/02/18	0	0.00	3	21.20	21.35	-3	3,784	-0.08%
2021/02/04	2	20.65	0	0.00	20.15	2	3,852	0.05%
2021/01/28	0	0.00	104	18.70	18.80	-104	4,102	-2.54%	大賣/鉅額交易
2021/01/25	0.4	19.10	0	0.00	19.15	0.4	4,201	0.01%
2021/01/21	0.5	18.75	0	0.00	18.75	0.5	4,256	0.01%
2021/01/19	0	0.00	0.1	19.50	19.40	-0.1	4,271	0.00%
2021/01/18	4	19.48	1	19.55	19.50	3	4,316	0.07%
2021/01/15	1	21.35	0	0.00	20.30	1	4,267	0.02%
2021/01/13	0	0.00	10.1	21.42	21.45	-10.1	4,240	-0.24%
2021/01/12	0	0.00	7	21.58	21.50	-7	4,239	-0.17%
2021/01/07	6	21.88	10	21.87	21.80	-4	4,075	-0.10%
2021/01/06	3	21.45	0	0.00	21.55	3	3,883	0.08%
2021/01/04	2	21.30	0	0.00	21.40	2	3,785	0.05%
2020/12/31	5	21.50	0	0.00	21.50	5	3,708	0.13%
2020/12/30	0	0.00	2	21.55	21.30	-2	3,642	-0.05%
2020/12/29	10	21.06	0	0.00	21.20	10	3,552	0.28%
2020/12/24	1	21.05	0	0.00	21.10	1	3,363	0.03%
2020/12/23	1	21.40	0	0.00	20.85	1	3,276	0.03%
2020/12/22	0	0.00	26	20.65	21.00	-26	3,030	-0.86%
2020/12/11	0	0.00	5	19.35	19.30	-5	3,589	-0.14%
2020/12/07	5	19.35	0	0.00	19.25	5	3,911	0.13%
2020/12/03	3	19.10	0	0.00	19.10	3	3,973	0.08%
2020/12/02	3	19.10	0	0.00	19.20	3	4,168	0.07%
2020/11/27	0	0.00	12	19.50	19.45	-12	4,162	-0.29%
2020/11/23	0	0.00	16	19.27	19.50	-16	4,135	-0.39%
2020/11/20	22	18.99	86	19.12	19.10	-64	4,133	-1.55%
2020/11/17	3	18.85	5	18.80	19.05	-2	4,132	-0.05%
2020/11/16	0	0.00	16	19.14	19.05	-16	4,187	-0.38%
2020/11/13	2	19.95	0	0.00	19.70	2	4,119	0.05%
2020/11/12	11	19.90	0	0.00	19.75	11	4,124	0.27%
2020/11/11	10	20.38	1	20.50	20.30	9	4,117	0.22%
2020/11/10	10	19.79	0	0.00	19.90	10	4,003	0.25%
2020/11/04	1	19.05	61	19.11	19.05	-60	3,730	-1.61%
2020/11/03	11	19.41	5	19.45	19.35	6	3,688	0.16%
2020/10/27	5	18.95	0	0.00	19.00	5	3,466	0.14%
2020/10/23	0	0.00	2	18.60	18.55	-2	3,346	-0.06%
2020/10/22	0	0.00	1	18.45	18.50	-1	3,359	-0.03%
2020/10/15	1	18.05	0	0.00	18.05	1	3,419	0.03%
2020/10/13	1	18.15	1	18.40	18.10	0	3,424	0.00%
2020/09/28	0	0.00	3	17.90	17.90	-3	3,490	-0.09%
2020/09/25	38.8	17.60	1	17.55	17.35	37.8	3,468	1.09%
2020/09/24	2	18.10	0	0.00	17.65	2	3,412	0.06%
2020/09/22	1	18.95	0	0.00	18.95	1	3,268	0.03%
2020/09/21	1	20.05	4	19.80	19.55	-3	3,173	-0.09%
2020/09/18	52	20.43	0	0.00	20.40	52	3,007	1.73%
2020/09/17	0	0.00	55	21.00	21.00	-55	2,576	-2.13%
2020/09/15	0	0.00	1	18.60	18.70	-1	2,409	-0.04%
2020/09/14	1	19.05	0	0.00	18.85	1	2,398	0.04%
2020/09/11	3	19.60	0	0.00	19.15	3	2,402	0.12%
2020/09/10	3	19.63	0	0.00	19.95	3	2,319	0.13%
2020/09/09	0.5	19.05	0	0.00	19.15	0.5	2,219	0.02%
2020/09/08	0	0.00	0.8	18.90	18.90	-0.8	2,214	-0.04%
2020/09/07	1	19.65	1	18.75	19.55	0	2,196	0.00%
2020/08/27	1	18.60	2	18.48	18.60	-1	2,300	-0.04%
2020/08/26	27	18.26	0	0.00	18.60	27	2,298	1.17%
2020/08/25	1	18.50	6	18.17	18.50	-5	2,297	-0.22%
2020/08/24	7	18.20	1	18.00	18.25	6	2,282	0.26%
2020/08/20	4	18.11	1	18.60	17.60	3	2,279	0.13%
2020/08/19	2	18.35	1	18.45	18.50	1	2,220	0.05%
2020/08/18	1	18.60	0	0.00	18.65	1	2,223	0.04%
2020/08/03	2	16.90	3	16.85	16.90	-1	2,484	-0.04%
2020/07/31	0	0.00	4	17.06	17.15	-4	2,502	-0.16%
2020/07/30	0	0.00	3	17.15	17.10	-3	2,568	-0.12%
2020/07/28	6	16.97	0	0.00	16.95	6	2,662	0.23%
2020/07/27	5	17.52	0	0.00	17.25	5	2,703	0.18%
2020/07/24	6.2	18.15	0	0.00	17.95	6.2	2,717	0.23%
2020/07/23	27	18.48	0	0.00	18.35	27	2,702	1.00%
2020/07/22	0	0.00	27	19.55	19.60	-27	2,704	-1.00%
2020/07/20	1	19.40	0	0.00	19.45	1	2,721	0.04%
2020/07/17	1	19.45	0	0.00	19.45	1	2,716	0.04%
2020/07/10	2	19.35	2	19.35	19.35	0	2,671	0.00%
2020/07/09	0	0.00	3	19.52	19.55	-3	2,669	-0.11%
2020/07/06	3	19.35	0	0.00	19.40	3	2,667	0.11%
2020/07/03	5	19.25	0	0.00	19.25	5	2,666	0.19%
2020/07/02	1	19.30	0	0.00	19.25	1	2,670	0.04%
2020/07/01	4	19.14	0	0.00	19.10	4	2,670	0.15%
2020/06/29	4	19.26	0	0.00	19.15	4	2,675	0.15%
2020/06/24	3	19.40	0	0.00	19.40	3	2,667	0.11%
2020/06/23	1	19.90	3	19.60	19.60	-2	2,641	-0.08%
2020/06/22	81	20.13	92	19.82	19.80	-11	2,612	-0.42%
2020/06/19	3	19.08	0	0.00	19.10	3	2,474	0.12%
2020/06/18	1	19.00	0	0.00	19.05	1	2,470	0.04%
2020/06/17	0	0.00	1.2	19.40	19.20	-1.2	2,445	-0.05%
2020/06/16	6	18.88	1	19.35	19.35	5	2,422	0.21%
2020/06/15	0	0.00	2	18.45	18.30	-2	2,351	-0.09%
2020/06/12	6	18.07	0	0.00	18.35	6	2,335	0.26%
2020/06/11	14	18.60	14	18.47	18.40	0	2,303	0.00%
2020/06/10	4	18.85	0	0.00	18.85	4	2,259	0.18%
2020/06/09	5	19.10	0	0.00	19.05	5	2,256	0.22%
2020/06/08	13	18.88	1	18.85	19.00	12	2,216	0.54%
2020/06/05	5	18.50	0	0.00	18.60	5	2,168	0.23%
2020/06/04	8	18.29	1	18.45	18.35	7	2,152	0.33%
2020/06/03	6	18.21	0	0.00	18.35	6	2,156	0.28%
2020/06/02	3	17.60	0	0.00	17.70	3	2,137	0.14%
2020/05/28	3	17.47	0	0.00	17.40	3	2,087	0.14%
2020/05/25	1	17.25	0	0.00	17.35	1	2,053	0.05%
2020/05/22	4	17.40	0	0.00	17.40	4	2,039	0.20%
2020/05/21	3	17.70	0	0.00	17.65	3	2,029	0.15%
2020/05/20	4	17.45	0	0.00	17.70	4	2,008	0.20%
2020/05/19	10	17.70	0	0.00	17.80	10	1,960	0.51%
2020/05/14	1	16.80	0	0.00	16.75	1	1,829	0.05%
2020/05/13	0	0.00	2	17.10	16.90	-2	1,800	-0.11%
2020/05/12	4	17.13	2	17.25	17.15	2	1,779	0.11%
2020/05/11	6	17.28	0	0.00	17.25	6	1,749	0.34%
2020/05/08	0	0.00	15	17.20	17.20	-15	1,712	-0.88%
2020/05/07	1	17.60	2	17.70	17.65	-1	1,663	-0.06%
2020/05/06	4	17.66	102	17.57	17.45	-98	1,641	-5.97%	大賣/
2020/05/05	2	17.50	5	17.30	17.30	-3	1,581	-0.19%
2020/05/04	1	17.15	6	16.95	17.35	-5	1,539	-0.32%
2020/04/30	1	17.05	102	17.02	17.20	-101	1,501	-6.73%	大賣/鉅額交易
2020/04/29	0	0.00	100	16.53	16.60	-100	1,449	-6.90%
2020/04/28	0	0.00	2	16.40	16.20	-2	1,396	-0.14%
2020/04/27	1	16.10	2	16.15	16.20	-1	1,397	-0.07%
2020/04/23	0	0.00	8	15.65	15.80	-8	1,330	-0.60%
2020/04/22	0	0.00	8	15.00	15.10	-8	1,251	-0.64%
2020/04/17	0	0.00	2	15.10	15.10	-2	1,208	-0.17%
2020/04/13	0	0.00	2	15.10	15.00	-2	1,121	-0.18%
2020/04/07	0	0.00	2	14.30	14.40	-2	1,031	-0.19%
2020/03/27	50	13.75	7	13.75	13.65	43	950	4.52%
2020/03/20	3	13.05	0	0.00	13.05	3	894	0.34%
2020/03/18	9	13.24	0	0.00	13.10	9	863	1.04%
2020/03/17	0	0.00	2	13.30	13.35	-2	873	-0.23%
2020/03/13	2	13.65	0	0.00	14.00	2	851	0.24%
2020/03/12	150	14.52	0	0.00	14.40	150	806	18.61%	大買/鉅額交易
2020/03/10	50	14.60	6	14.60	15.00	44	767	5.73%
2020/03/09	50	14.70	0	0.00	14.65	50	752	6.64%
2020/03/06	0	0.00	4	15.00	15.00	-4	706	-0.57%
2020/03/02	2	14.05	4	13.65	13.90	-2	634	-0.32%
2020/02/26	2	14.10	0	0.00	14.30	2	620	0.32%
2020/02/25	0	0.00	5	14.28	14.25	-5	613	-0.82%
2020/02/20	2	14.45	0	0.00	14.45	2	606	0.33%
2020/02/18	0	0.00	2	14.35	14.35	-2	609	-0.33%
2020/02/14	0	0.00	0.3	14.35	14.35	-0.3	647	-0.04%
2020/02/11	2	14.15	0	0.00	14.15	2	679	0.29%
2020/02/10	2	14.00	6	14.08	14.10	-4	691	-0.58%
2020/02/07	3	14.20	8	14.20	14.20	-5	706	-0.71%
2020/02/06	3	14.40	0	0.00	14.45	3	723	0.41%
2020/02/05	3	14.40	0	0.00	14.25	3	799	0.38%
2020/02/04	7	14.59	0	0.00	14.50	7	794	0.88%
2020/02/03	2	14.30	4	14.43	14.50	-2	776	-0.26%
2020/01/31	3	14.70	0	0.00	14.75	3	757	0.40%
2020/01/30	0	0.00	60	15.30	14.60	-60	756	-7.93%
2020/01/14	0	0.00	20	15.88	15.85	-20	769	-2.60%
2019/12/31	0	0.00	2	15.95	15.80	-2	781	-0.26%
2019/12/23	0	0.00	0.2	15.95	16.00	-0.2	793	-0.02%
2019/12/12	0	0.00	20	16.00	15.90	-20	763	-2.62%
2019/12/04	0	0.00	2	15.35	15.35	-2	783	-0.26%
2019/12/03	0	0.00	2	15.50	15.50	-2	782	-0.26%
2019/12/02	0	0.00	5	15.53	15.55	-5	785	-0.64%
2019/11/29	1	15.80	2	15.75	15.70	-1	782	-0.13%
2019/11/28	1	15.75	0	0.00	15.70	1	787	0.13%
2019/11/27	1	15.60	0	0.00	15.60	1	790	0.13%
2019/11/26	0	0.00	2	15.60	15.60	-2	806	-0.25%
2019/11/14	18	16.00	4	15.60	15.55	14	896	1.56%
2019/11/11	0	0.00	4	16.20	15.80	-4	884	-0.45%
2019/11/07	0	0.00	14	16.30	16.30	-14	860	-1.63%
2019/11/06	0	0.00	8	16.24	16.20	-8	861	-0.93%
2019/11/05	0	0.00	2	16.20	16.25	-2	851	-0.23%
2019/11/04	8	16.13	102	15.94	16.30	-94	831	-11.30%	大賣/
2019/11/01	1	15.50	1	15.45	15.60	0	757	0.00%
2019/10/29	0	0.00	100	15.47	15.45	-100	800	-12.50%
2019/10/28	0	0.00	25.2	15.45	15.50	-25.2	820	-3.07%
2019/10/24	1	15.40	2	15.45	15.40	-1	905	-0.11%
2019/10/16	3	15.10	0	0.00	15.15	3	897	0.33%
2019/10/02	0	0.00	3	14.80	14.90	-3	902	-0.33%
2019/09/25	3	15.10	6	15.02	15.10	-3	897	-0.33%
2019/09/18	0	0.00	6	15.05	15.05	-6	888	-0.68%
2019/09/12	1	15.10	0	0.00	15.10	1	813	0.12%
2019/09/11	0	0.00	4	15.10	15.10	-4	815	-0.49%
2019/08/29	2	15.10	2	15.08	15.05	0	767	0.00%
2019/08/28	0	0.00	5	15.20	15.30	-5	752	-0.66%
2019/08/26	2	15.50	1	15.30	15.30	1	749	0.13%
2019/08/23	0	0.00	7	15.70	15.75	-7	734	-0.95%
2019/08/22	7	15.75	0	0.00	15.75	7	731	0.96%
2019/08/21	0	0.00	1	15.55	15.80	-1	724	-0.14%
2019/08/20	0	0.00	1	15.65	15.75	-1	719	-0.14%
2019/08/19	11	15.52	2	15.60	15.70	9	709	1.27%
2019/08/16	2	14.98	0	0.00	15.15	2	670	0.30%
2019/08/14	0	0.00	2	14.90	14.85	-2	646	-0.31%
2019/08/12	1	14.70	0	0.00	14.90	1	628	0.16%
2019/08/08	0	0.00	2	14.80	14.85	-2	621	-0.32%
2019/08/07	3	14.63	0	0.00	14.70	3	610	0.49%
2019/08/06	0	0.00	9	14.20	14.45	-9	607	-1.48%
2019/08/05	0	0.00	8	14.50	14.50	-8	606	-1.32%
2019/08/02	0	0.00	3	14.75	14.60	-3	598	-0.50%
2019/07/31	9	15.07	2	15.25	15.05	7	569	1.23%
2019/07/30	2	14.65	0	0.00	14.90	2	551	0.36%
2019/07/29	1	15.05	0	0.00	14.75	1	529	0.19%
2019/07/26	19	14.52	0	0.00	15.00	19	494	3.84%
2019/07/25	0	0.00	2	14.20	14.25	-2	436	-0.46%
2019/07/23	0	0.00	1	14.15	14.25	-1	415	-0.24%
2019/07/16	1	13.95	1	14.20	14.15	0	416	0.00%
2019/07/15	0	0.00	3	14.25	14.30	-3	397	-0.76%
2019/07/12	7	14.37	0	0.00	14.35	7	404	1.73%
2019/07/11	9	14.24	0	0.00	14.25	9	398	2.26%
2019/07/05	1	14.05	0	0.00	14.05	1	429	0.23%
2019/07/04	5	14.06	0	0.00	14.05	5	447	1.12%
2019/07/01	2	13.85	0	0.00	13.90	2	440	0.45%
2019/06/24	6	13.80	0	0.00	13.85	6	444	1.35%
2019/06/20	4	13.73	0	0.00	13.80	4	441	0.91%
2019/06/19	2	13.75	0	0.00	13.80	2	437	0.46%
2019/05/20	0	0.00	5	13.55	13.60	-5	499	-1.00%
2019/05/14	0	0.00	3	13.55	13.55	-3	548	-0.55%
2019/05/13	0	0.00	5	13.73	13.70	-5	546	-0.91%
2019/05/02	2	14.40	0	0.00	14.40	2	539	0.37%
2019/04/30	0	0.00	0.1	14.20	14.25	-0.1	535	-0.02%
2019/04/29	8	14.21	0	0.00	14.20	8	537	1.49%
2019/04/24	1	14.55	0	0.00	14.45	1	545	0.18%
2019/04/12	8	14.45	0	0.00	14.55	8	531	1.51%
2019/04/11	4	14.85	0	0.00	14.65	4	521	0.77%
2019/04/10	5	14.40	0	0.00	14.45	5	503	0.99%
2019/04/02	0	0.00	1.1	14.05	14.05	-1.1	485	-0.23%
2019/03/29	0	0.00	1.7	14.08	14.10	-1.7	477	-0.36%
2019/03/14	1	14.30	0	0.00	14.40	1	528	0.19%
2019/03/12	2	14.50	0	0.00	14.50	2	603	0.33%
2019/03/07	0.3	14.30	0	0.00	14.30	0.3	994	0.03%
2019/03/04	2.1	14.60	0	0.00	14.60	2.1	990	0.21%
2019/02/27	4	14.50	0.9	14.50	14.60	3.1	991	0.32%
2019/02/22	0	0.00	1	14.40	14.45	-1	989	-0.10%
2019/02/20	1	14.65	1	14.50	14.70	0	965	0.00%
2019/02/19	2	14.48	0	0.00	14.50	2	959	0.21%
2019/02/18	3	14.52	2	14.70	14.60	1	954	0.10%
2019/02/15	1	14.15	0	0.00	14.20	1	928	0.11%
2019/02/14	0	0.00	2	14.10	14.10	-2	917	-0.22%
2019/02/11	1	13.65	0	0.00	13.65	1	881	0.11%
2019/01/21	2	13.85	0	0.00	13.85	2	863	0.23%
2019/01/18	6	13.80	0	0.00	13.80	6	860	0.70%
2019/01/09	5	13.42	0	0.00	13.40	5	852	0.59%
2019/01/04	30	12.90	1	12.90	12.95	29	862	3.36%
2019/01/03	2	12.95	0	0.00	12.95	2	869	0.23%
2019/01/02	52	13.01	0	0.00	13.00	52	871	5.97%
2018/12/28	53	13.06	0	0.00	13.10	53	865	6.12%
2018/12/27	23	13.16	0	0.00	13.15	23	869	2.65%
2018/12/26	13	13.06	0	0.00	13.10	13	867	1.50%
2018/12/25	46	13.03	0	0.00	13.10	46	866	5.31%
2018/12/24	3	13.30	0	0.00	13.30	3	862	0.35%
2018/12/19	65	13.15	0	0.00	13.15	65	856	7.59%
2018/12/18	25	13.42	0	0.00	13.35	25	844	2.96%
2018/12/13	1	13.75	0	0.00	13.70	1	828	0.12%
2018/12/12	1	13.75	0	0.00	13.70	1	828	0.12%
2018/12/11	5	13.60	0	0.00	13.65	5	820	0.61%
2018/12/10	5	13.65	0	0.00	13.70	5	811	0.62%
2018/10/19	0.8	14.25	0	0.00	14.10	0.8	295	0.28%
2018/10/18	0.1	14.35	15	14.45	14.25	-14.9	303	-4.91%
2018/10/12	2	14.65	0	0.00	14.65	2	291	0.69%
2018/10/11	10	14.45	4	15.30	14.50	6	283	2.12%
2018/10/09	0	0.00	13	15.68	15.65	-13	272	-4.77%
2018/10/08	5	15.85	0	0.00	15.90	5	265	1.88%
2018/09/25	0	0.00	4	16.55	16.60	-4	259	-1.54%
2018/09/20	0.4	16.45	0	0.00	16.45	0.4	259	0.14%
2018/09/14	0	0.00	0.1	16.60	16.55	-0.1	260	-0.04%
2018/09/13	0	0.00	4	16.00	16.55	-4	268	-1.49%
2018/09/12	0	0.00	1	15.90	16.00	-1	259	-0.39%
2018/09/07	2	16.55	0	0.00	16.55	2	266	0.75%
2018/08/14	1	16.80	0	0.00	16.85	1	283	0.35%
2018/08/10	3	17.25	0	0.00	17.20	3	301	0.99%
2018/08/09	1	17.30	0	0.00	17.30	1	305	0.33%
2018/08/03	2	17.15	0	0.00	17.25	2	310	0.64%
2018/08/02	6	17.15	0	0.00	17.15	6	311	1.92%
2018/08/01	4	17.15	0	0.00	17.30	4	317	1.26%
2018/07/30	1	16.95	0.3	17.00	17.05	0.7	321	0.21%
2018/07/03	0	0.00	10	17.75	17.40	-10	356	-2.80%
2018/06/22	10	17.65	0	0.00	17.50	10	355	2.81%
2018/06/13	0	0.00	1	18.05	18.00	-1	344	-0.29%
2018/05/30	0	0.00	0.5	17.90	17.95	-0.5	363	-0.14%
2018/05/18	0	0.00	2	18.40	18.20	-2	371	-0.54%
2018/05/16	0	0.00	1	17.85	17.85	-1	366	-0.27%
2018/05/15	0	0.00	1	18.00	18.00	-1	370	-0.27%
2018/05/14	1	18.05	0	0.00	18.20	1	408	0.24%
2018/05/10	1	18.20	0	0.00	18.05	1	412	0.24%
2018/05/08	0.5	18.00	0	0.00	18.00	0.5	407	0.12%
2018/05/07	0	0.00	0	17.75	17.75	0	406	-0.01%
2018/04/27	0.3	17.65	0	0.00	17.70	0.3	430	0.06%
2018/04/10	0	0.00	3	18.40	18.15	-3	529	-0.57%
2018/03/21	0	0.00	5	17.95	17.95	-5	593	-0.84%
2018/03/19	1	18.25	0	0.00	18.15	1	605	0.17%
2018/03/13	5	17.70	0	0.00	17.95	5	599	0.83%
2018/03/02	0	0.00	0.3	17.70	17.60	-0.3	649	-0.05%
2018/02/06	2	16.95	0	0.00	17.20	2	759	0.26%
2018/02/01	3	18.60	0	0.00	18.60	3	827	0.36%
2018/01/11	1	19.10	1	18.95	18.95	0	832	0.00%
2018/01/03	10	19.26	0	0.00	19.20	10	835	1.20%