亞聚 (1308)-群益金鼎-高盛券商分點個股進出

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
16.20
漲跌
▲0.50
漲幅
+3.18%
成交量
1,097張
產業
上市塑膠類股▲1.67%
546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

亞聚 (1308)籌碼相關－群益金鼎-高盛券商分點個股進出

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-高盛券商分點個股進出
群益金鼎-高盛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
2024/12/03	5	16.05	0	0.00	16.20	5	1,655	0.30%
2024/12/02	0.2	15.88	0	0.00	15.70	0.2	1,647	0.01%
2024/11/28	0.3	16.45	0	0.00	16.45	0.3	1,606	0.02%
2024/11/20	0.1	16.95	0	0.00	16.95	0.1	1,425	0.01%
2024/11/13	0.1	17.90	0	0.00	17.55	0.1	1,364	0.00%
2024/11/12	0.2	18.70	0	0.00	18.45	0.2	1,338	0.02%
2024/11/11	0.2	18.23	0	0.00	20.00	0.2	1,268	0.02%
2024/11/08	0	0.00	3	18.00	18.50	-3	1,206	-0.25%
2024/11/04	0.1	16.80	0	0.00	16.70	0.1	1,109	0.01%
2024/11/01	0	16.70	0	0.00	16.95	0	1,149	0.00%
2024/10/30	0.1	16.50	0	0.00	16.45	0.1	1,162	0.01%
2024/10/28	0	16.80	0	0.00	16.75	0	1,211	0.00%
2024/10/22	0.1	16.75	0	0.00	16.60	0.1	1,377	0.01%
2024/10/21	2.2	16.90	0	0.00	16.70	2.2	1,440	0.15%
2024/10/18	0.1	17.00	0	0.00	16.90	0.1	1,509	0.00%
2024/10/14	0.1	17.00	0	0.00	16.95	0.1	1,770	0.01%
2024/10/09	1.1	17.27	2	17.40	17.05	-0.9	1,835	-0.05%
2024/10/08	0	0.00	1	17.80	17.80	-1	1,798	-0.06%
2024/10/07	1	18.20	18	18.28	18.15	-17	1,802	-0.94%
2024/10/04	0	18.60	1	18.85	18.40	-1	1,821	-0.05%
2024/10/01	1	18.70	0	0.00	18.75	1	1,842	0.05%
2024/09/27	1	19.35	4	19.15	19.35	-3	1,810	-0.17%
2024/09/23	2	18.20	0	0.00	18.10	2	1,693	0.12%
2024/09/20	0	0.00	3	18.12	18.30	-3	1,681	-0.18%
2024/09/19	1	17.85	0	0.00	18.05	1	1,666	0.06%
2024/09/18	1	18.45	0	0.00	18.15	1	1,665	0.06%
2024/09/13	1	17.35	3	17.30	17.30	-2	1,613	-0.12%
2024/09/10	0	16.25	0	0.00	16.25	0	1,595	0.00%
2024/09/09	1	15.75	0	0.00	16.15	1	1,593	0.06%
2024/09/06	0	16.40	0	0.00	16.30	0	1,597	0.00%
2024/09/05	0.1	16.53	0	0.00	16.30	0.1	1,607	0.01%
2024/09/04	0.1	16.75	0	0.00	16.40	0.1	1,625	0.01%
2024/09/03	3	17.25	0	0.00	17.20	3	1,614	0.19%
2024/09/02	0.1	17.75	0	0.00	17.65	0.1	1,637	0.01%
2024/08/29	0	17.80	0	17.75	17.75	0	1,662	0.00%
2024/08/28	1	18.05	0	0.00	17.90	1	1,672	0.06%
2024/08/27	0	18.00	0	0.00	18.00	0	1,673	0.00%
2024/08/26	1	18.25	5	18.10	18.20	-4	1,672	-0.24%
2024/08/22	2	17.90	10	17.90	17.90	-8	1,681	-0.48%
2024/08/21	3	17.55	0	0.00	17.55	3	1,686	0.18%
2024/08/16	0	0.00	5	18.10	17.80	-5	1,686	-0.30%
2024/08/14	5	17.45	0	0.00	17.70	5	1,697	0.29%
2024/08/08	0	0.00	7	16.75	16.80	-7	1,693	-0.41%
2024/08/07	0.1	16.95	18	16.91	16.85	-18	1,694	-1.06%
2024/08/06	5	16.45	0	0.00	16.45	5	1,691	0.30%
2024/08/05	1.1	17.09	0	0.00	16.70	1.1	1,671	0.07%
2024/08/02	18	18.73	10	18.68	18.45	8	1,640	0.49%
2024/08/01	0	0.00	3	19.30	19.15	-3	1,626	-0.18%
2024/07/31	3	19.00	3	19.17	19.20	0	1,619	0.00%
2024/07/30	0.2	19.48	0	0.00	19.40	0.2	1,600	0.01%
2024/07/29	3	19.93	25	19.82	20.00	-22	1,567	-1.40%
2024/07/26	8.1	18.90	1	18.75	18.75	7.1	1,489	0.47%
2024/07/23	5	20.10	6	19.65	19.70	-1	1,479	-0.07%
2024/07/22	21	19.36	0	0.00	20.05	21	1,444	1.45%
2024/07/19	0	0.00	5	19.71	19.80	-5	1,379	-0.36%
2024/07/18	11	20.07	21	19.92	20.10	-10	1,304	-0.77%
2024/07/17	0	0.00	10	18.95	19.00	-10	1,109	-0.90%
2024/07/12	0	0.00	25	18.53	18.60	-25	1,063	-2.35%
2024/07/10	20	17.60	0	0.00	17.60	20	1,016	1.97%
2024/07/09	0.1	17.85	5	17.80	17.60	-5	1,026	-0.48%
2024/07/04	5	17.55	0	0.00	17.50	5	967	0.52%
2024/07/03	0	0.00	2	17.30	17.30	-2	982	-0.20%
2024/07/02	0	17.25	1.6	17.25	17.15	-1.6	980	-0.16%
2024/07/01	1.1	17.31	0	0.00	17.25	1.1	979	0.11%
2024/06/27	0	0.00	1.5	17.18	17.20	-1.5	988	-0.15%
2024/06/26	0.2	17.50	0	0.00	17.20	0.2	992	0.02%
2024/06/25	0	17.55	0	0.00	17.55	0	992	0.00%
2024/06/24	10	17.75	0	0.00	17.75	10	991	1.01%
2024/06/21	1	17.65	0	0.00	17.75	1	990	0.10%
2024/06/19	0.5	17.20	1	17.15	17.15	-0.5	978	-0.05%
2024/06/18	0.9	17.25	0	0.00	17.20	0.9	994	0.09%
2024/06/13	0	17.20	0	0.00	17.15	0	1,002	0.00%
2024/06/12	1.7	17.26	0	0.00	17.25	1.7	1,012	0.16%
2024/06/11	1.1	17.54	0	0.00	17.40	1.1	1,007	0.11%
2024/06/07	0	17.75	0	0.00	17.80	0	1,012	0.00%
2024/06/06	0.6	17.70	0	0.00	17.60	0.6	1,006	0.05%
2024/06/05	0.3	18.06	0	0.00	17.90	0.3	996	0.03%
2024/06/04	0.6	18.23	0	0.00	18.15	0.6	1,010	0.06%
2024/06/03	0.2	18.41	0	0.00	18.30	0.2	1,006	0.02%
2024/05/31	0.1	18.50	0	0.00	18.65	0.1	1,003	0.00%
2024/05/28	0	0.00	10	18.65	18.85	-10	1,006	-0.99%
2024/05/27	0.1	18.25	0	0.00	18.40	0.1	1,002	0.01%
2024/05/24	0.3	18.30	0	0.00	18.25	0.3	999	0.03%
2024/05/23	0.1	18.59	0	0.00	18.40	0.1	996	0.01%
2024/05/22	0	0.00	2	18.65	18.70	-2	995	-0.20%
2024/05/21	0.1	18.72	0	0.00	18.70	0.1	994	0.01%
2024/05/16	1	18.60	0	0.00	18.75	1	966	0.11%
2024/05/14	0.1	18.62	0	0.00	18.50	0.1	962	0.01%
2024/05/09	0.5	18.41	0	0.00	18.25	0.5	939	0.05%
2024/05/08	1.1	18.46	1	18.50	18.40	0.1	918	0.01%
2024/05/06	0.1	19.01	0	0.00	18.90	0.1	883	0.01%
2024/05/03	0	19.30	0	0.00	19.05	0	871	0.00%
2024/05/02	0	19.32	0	0.00	19.30	0	860	0.01%
2024/04/30	0	19.50	0	0.00	19.40	0	857	0.00%
2024/04/25	0	19.20	0	0.00	19.10	0	835	0.00%
2024/04/23	0	19.10	1	19.00	19.10	-1	864	-0.11%
2024/04/19	0	18.70	0	0.00	18.60	0	867	0.00%
2024/04/18	0	18.80	0	0.00	18.90	0	852	0.00%
2024/04/17	0.2	19.03	2	18.90	18.90	-1.8	844	-0.21%
2024/04/16	0.2	19.20	0	0.00	18.95	0.2	855	0.02%
2024/04/12	1.2	19.49	0	0.00	19.35	1.2	821	0.14%
2024/04/11	2.1	19.61	0	0.00	19.65	2.1	821	0.26%
2024/04/10	0.4	19.86	0	0.00	19.75	0.4	819	0.05%
2024/04/02	0	19.55	0	0.00	19.45	0	799	0.01%
2024/04/01	0	0.00	5	19.50	19.55	-5	797	-0.63%
2024/03/29	0.1	19.20	15	19.12	19.20	-14.9	790	-1.89%
2024/03/28	0	19.25	0	0.00	19.10	0	792	0.00%
2024/03/26	0.1	19.54	0	0.00	19.30	0.1	811	0.02%
2024/03/25	0	19.40	0	0.00	19.35	0	807	0.00%
2024/03/22	1.1	19.41	0	0.00	19.50	1.1	806	0.14%
2024/03/21	0.1	19.60	2.4	19.62	19.65	-2.3	810	-0.28%
2024/03/20	0.1	19.68	0	0.00	19.40	0.1	807	0.01%
2024/03/19	0	0.00	5	19.80	19.80	-5	801	-0.62%
2024/03/18	0.1	19.70	0	0.00	19.75	0.1	808	0.01%
2024/03/15	0.2	19.91	0	0.00	19.70	0.2	810	0.02%
2024/03/13	0.7	20.45	0	0.00	20.30	0.7	784	0.09%
2024/03/12	0.1	20.85	0	0.00	20.80	0.1	759	0.01%
2024/03/11	0.3	20.72	0	0.00	20.75	0.3	756	0.04%
2024/03/08	0.2	20.88	0	0.00	20.70	0.2	746	0.03%
2024/03/07	0.2	21.33	0	0.00	21.35	0.2	727	0.03%
2024/03/06	0.2	21.62	0	0.00	21.55	0.2	720	0.03%
2024/03/04	0.2	21.86	0	0.00	21.65	0.2	723	0.03%
2024/03/01	1	21.85	0	0.00	21.85	1	717	0.14%
2024/02/29	0.1	21.95	0	0.00	22.05	0.1	717	0.01%
2024/02/27	0	22.00	0	0.00	21.85	0	714	0.00%
2024/02/26	0	22.30	0	0.00	22.15	0	707	0.00%
2024/02/20	0.1	22.50	0	0.00	22.40	0.1	740	0.01%
2024/02/16	0	22.10	0	0.00	22.20	0	753	0.00%
2024/02/15	0	21.75	10	21.80	22.00	-10	749	-1.33%
2024/02/05	2.1	21.98	0	0.00	21.95	2.1	740	0.28%
2024/02/02	0.1	22.45	0	0.00	22.25	0.1	732	0.01%
2024/02/01	0	22.50	0	0.00	22.45	0	734	0.01%
2024/01/31	0.1	22.40	0	0.00	22.25	0.1	736	0.01%
2024/01/30	0.2	22.50	0	0.00	22.40	0.2	737	0.03%
2024/01/23	1	22.30	0	0.00	22.25	1	758	0.13%
2024/01/22	0.1	22.15	0	0.00	22.15	0.1	755	0.01%
2024/01/18	1.1	22.01	0	0.00	22.05	1.1	752	0.14%
2024/01/17	0.2	22.41	0	0.00	22.30	0.2	745	0.03%
2024/01/16	1.5	22.77	0.8	23.00	22.75	0.7	719	0.10%
2024/01/11	1	23.05	0	0.00	23.05	1	697	0.15%
2024/01/09	0.1	23.40	0	0.00	23.35	0.1	682	0.01%
2024/01/03	0	0.00	1	23.55	23.55	-1	673	-0.15%
2024/01/02	0	0.00	0.2	23.45	23.55	-0.2	674	-0.03%
2023/12/29	0	23.40	5	23.45	23.40	-5	670	-0.74%
2023/12/28	0	23.50	0	0.00	23.45	0	672	0.00%
2023/12/26	1	23.50	0	0.00	23.45	1	663	0.16%
2023/12/25	0.1	23.35	1	23.25	23.30	-0.9	661	-0.14%
2023/12/22	5.1	23.45	0	0.00	23.45	5.1	657	0.78%
2023/12/14	0.1	23.95	0	0.00	23.85	0.1	623	0.02%
2023/12/13	0.1	23.88	2	23.85	23.95	-1.9	622	-0.31%
2023/11/24	0.1	23.75	0	0.00	23.65	0.1	681	0.02%
2023/11/20	0	23.75	0	0.00	23.60	0	677	0.00%
2023/11/15	2	23.90	0	0.00	23.85	2	666	0.30%
2023/11/14	5	23.33	0	0.00	23.30	5	670	0.75%
2023/11/13	0.1	23.50	0	0.00	23.30	0.1	685	0.01%
2023/11/10	0.1	23.60	0	0.00	23.55	0.1	716	0.01%
2023/11/07	1	24.30	0	0.00	24.00	1	765	0.13%
2023/11/06	5	24.35	0	0.00	24.35	5	773	0.65%
2023/11/01	0.1	23.65	0	0.00	23.50	0.1	789	0.01%
2023/10/20	0.3	23.45	0	0.00	23.55	0.3	1,025	0.03%
2023/10/19	0	23.68	0	0.00	23.60	0	1,037	0.00%
2023/10/13	0	23.95	0	0.00	23.85	0	1,073	0.00%
2023/10/12	2	24.00	0	0.00	24.00	2	1,082	0.18%
2023/10/04	0	23.90	0	24.05	23.80	0	1,107	0.00%
2023/10/03	0.1	24.30	0	0.00	24.10	0.1	1,113	0.01%
2023/09/26	0	0.00	1	24.70	24.65	-1	1,136	-0.09%
2023/09/22	0.2	25.20	0	0.00	25.20	0.2	1,156	0.01%
2023/09/21	0	25.05	0	0.00	25.10	0	1,149	0.00%
2023/09/20	5	25.45	0	0.00	25.60	5	1,140	0.44%
2023/09/19	0	0.00	1	25.85	25.95	-1	1,144	-0.09%
2023/09/15	0.2	25.80	0	0.00	25.75	0.2	1,143	0.01%
2023/09/12	0	0.00	5	25.34	25.35	-5	1,205	-0.41%
2023/09/04	4	25.80	0	0.00	25.90	4	1,199	0.33%
2023/09/01	0	0.00	5	25.55	25.70	-5	1,196	-0.42%
2023/08/31	0.1	25.23	0	0.00	25.30	0.1	1,193	0.01%
2023/08/30	1	25.05	0	0.00	25.20	1	1,194	0.08%
2023/08/23	0.1	23.63	0	0.00	23.45	0.1	1,190	0.01%
2023/08/22	1	23.85	0	0.00	23.90	1	1,197	0.08%
2023/08/21	0	23.75	0	0.00	23.60	0	1,200	0.00%
2023/08/18	5	24.00	0	0.00	23.70	5	1,205	0.41%
2023/08/17	0.3	23.28	0	0.00	23.35	0.3	1,207	0.02%
2023/08/16	0	24.00	3.1	23.54	23.55	-3.1	1,201	-0.25%
2023/08/15	0.1	24.50	0	0.00	24.25	0.1	1,174	0.01%
2023/08/11	0.1	25.65	0	0.00	25.60	0.1	1,171	0.01%
2023/07/27	1	25.60	0	0.00	25.75	1	1,138	0.09%
2023/07/25	0	0.00	1	26.55	26.60	-1	1,094	-0.09%
2023/07/21	0	26.55	0	0.00	26.65	0	1,093	0.00%
2023/07/20	5	26.55	0	0.00	26.60	5	1,103	0.45%
2023/07/18	5	26.60	0	0.00	26.35	5	1,165	0.43%
2023/07/14	0.1	25.70	0	0.00	25.70	0.1	1,211	0.01%
2023/07/12	0	0.00	2	25.65	25.65	-2	1,256	-0.16%
2023/07/10	0.1	26.30	0	0.00	26.15	0.1	1,300	0.01%
2023/06/15	0	0.00	0	26.50	26.35	0	1,580	0.00%
2023/06/14	0	26.60	0	0.00	26.50	0	1,586	0.00%
2023/06/13	1	26.20	0	0.00	26.30	1	1,582	0.06%
2023/06/12	0.1	26.30	0	0.00	26.35	0.1	1,586	0.01%
2023/06/08	1.1	26.22	0	0.00	26.15	1.1	1,597	0.07%
2023/06/06	0.1	26.60	0	26.65	26.45	0.1	1,615	0.00%
2023/05/31	1	25.80	0	0.00	25.80	1	1,661	0.06%
2023/05/30	5	25.75	2	25.75	25.80	3	1,667	0.18%
2023/05/23	0.1	26.65	0	0.00	26.45	0.1	1,663	0.00%
2023/05/17	2	26.15	0	0.00	26.10	2	1,667	0.12%
2023/05/15	0	25.65	0	0.00	25.50	0	1,666	0.00%
2023/05/09	0	0.00	2	26.20	26.25	-2	1,681	-0.12%
2023/05/04	3.3	26.54	0	0.00	26.50	3.3	1,699	0.19%
2023/04/21	1	27.35	0	0.00	27.30	1	1,808	0.06%
2023/04/20	0.1	28.20	10.1	28.01	28.00	-10	1,834	-0.54%
2023/04/19	10.1	28.75	0	0.00	28.40	10.1	1,807	0.56%
2023/04/12	10	30.05	0	0.00	30.05	10	1,665	0.60%
2023/04/07	1	30.00	0	0.00	29.95	1	1,537	0.07%
2023/04/06	5	29.70	5	30.15	29.50	0	1,473	0.00%
2023/03/24	0	28.70	0	0.00	28.60	0	1,431	0.00%
2023/03/23	0	0.00	4	29.10	29.00	-4	1,480	-0.27%
2023/03/21	0	0.00	0	29.10	29.15	0	1,600	0.00%
2023/03/20	0	0.00	4	29.24	29.05	-4	1,621	-0.25%
2023/03/17	0	29.00	19	28.98	29.00	-19	1,687	-1.12%
2023/03/16	6	28.23	0	0.00	28.25	6	1,692	0.35%
2023/03/06	20	29.23	0	0.00	28.85	20	1,912	1.05%
2023/03/03	0.1	29.04	0.3	29.00	28.95	-0.2	1,905	-0.01%
2023/02/20	1	29.05	0	0.00	29.05	1	1,885	0.05%
2023/02/15	0	28.70	0	0.00	28.70	0	1,876	0.00%
2023/02/07	0	29.45	0	0.00	29.25	0	1,824	0.00%
2023/02/01	0	0.00	1	29.60	29.30	-1	1,780	-0.06%
2023/01/30	0	29.20	0	0.00	29.30	0	1,733	0.00%
2023/01/17	0	0.00	1	29.05	29.10	-1	1,714	-0.06%
2023/01/16	1	29.10	0	0.00	28.90	1	1,709	0.06%
2023/01/13	1	29.70	1	29.70	29.70	0	1,679	0.00%
2023/01/11	1	29.15	0	0.00	29.05	1	1,631	0.06%
2023/01/10	0	0.00	3	29.20	28.95	-3	1,598	-0.19%
2022/12/27	1	28.65	0	0.00	28.75	1	1,712	0.06%
2022/12/22	2	28.45	0	0.00	28.45	2	1,744	0.11%
2022/12/20	1	27.20	0	0.00	27.20	1	1,774	0.06%
2022/12/19	0.1	27.50	1	27.40	27.35	-1	1,807	-0.05%
2022/12/15	1	28.55	0	0.00	28.50	1	1,825	0.05%
2022/12/06	0	0.00	1	28.35	28.05	-1	1,791	-0.06%
2022/12/02	0.1	28.70	0	0.00	28.70	0.1	1,854	0.01%
2022/12/01	1	28.90	0.1	29.05	29.15	0.9	1,833	0.05%
2022/11/30	0.4	28.70	0	0.00	28.70	0.4	1,760	0.02%
2022/11/15	0.2	26.80	0	0.00	26.80	0.2	1,751	0.01%
2022/11/14	0	0.00	5	26.70	26.85	-5	1,758	-0.28%
2022/11/11	0	0.00	10	26.25	26.10	-10	1,737	-0.58%
2022/11/10	0	25.90	10	26.10	26.15	-10	1,751	-0.57%
2022/11/07	1	25.80	0	0.00	25.80	1	1,791	0.06%
2022/10/26	5	24.65	0	0.00	24.60	5	1,910	0.26%
2022/10/19	0	24.35	0	0.00	24.55	0	2,118	0.00%
2022/10/17	0.3	23.55	0	0.00	24.00	0.3	2,173	0.01%
2022/10/14	0	0.00	5	24.00	24.45	-5	2,177	-0.23%
2022/10/13	5	24.55	0	0.00	23.55	5	2,183	0.23%
2022/10/12	10	24.77	0	0.00	24.75	10	2,174	0.46%
2022/10/11	0	0.00	36	25.65	25.40	-36	2,161	-1.67%
2022/10/05	5	27.90	0	0.00	27.80	5	2,159	0.23%
2022/09/28	10	26.70	0	0.00	26.65	10	2,185	0.46%
2022/09/22	0	0.00	3	29.50	29.50	-3	2,133	-0.14%
2022/09/19	0	0.00	1	29.25	29.20	-1	2,077	-0.05%
2022/09/16	0	0.00	1	29.15	29.05	-1	2,053	-0.05%
2022/09/15	0	0.00	1	29.00	29.05	-1	2,038	-0.05%
2022/09/14	0	0.00	1	28.45	28.95	-1	2,031	-0.05%
2022/09/13	1	29.00	3	28.95	29.00	-2	2,007	-0.10%
2022/09/08	0	0.00	4	27.09	27.45	-4	1,923	-0.21%
2022/09/07	4	26.14	0	0.00	26.10	4	1,936	0.21%
2022/08/31	0	0.00	0.1	27.60	27.45	-0.1	2,040	0.00%
2022/08/30	3	27.05	0	0.00	27.30	3	2,053	0.15%
2022/08/29	1.1	27.17	0	0.00	27.00	1.1	2,076	0.05%
2022/08/26	2	28.10	0	0.00	28.10	2	2,079	0.10%
2022/08/25	0	0.00	3	28.35	28.20	-3	2,032	-0.15%
2022/08/19	0	0.00	6	27.60	27.60	-6	2,056	-0.29%
2022/08/17	0	0.00	3	27.40	27.45	-3	2,087	-0.14%
2022/08/12	0	0.00	8	27.30	27.30	-8	2,102	-0.38%
2022/08/09	0	0.00	10	26.15	26.40	-10	2,119	-0.47%
2022/08/04	1	24.45	0	0.00	24.45	1	2,238	0.04%
2022/08/03	0.2	25.60	0	0.00	25.30	0.2	2,278	0.01%
2022/08/02	0	26.00	0	0.00	25.90	0	2,363	0.00%
2022/07/29	18	25.77	0	0.00	25.85	18	2,863	0.63%
2022/07/27	15	28.98	30	29.00	29.05	-15	2,775	-0.54%
2022/07/26	3.1	29.26	0	0.00	29.05	3.1	2,723	0.11%
2022/07/25	1	29.10	1	29.30	29.45	0	2,704	0.00%
2022/07/18	1	27.95	1.5	27.82	28.05	-0.5	2,816	-0.02%
2022/07/15	0	27.65	0	0.00	27.60	0	2,827	0.00%
2022/07/12	1.2	26.24	1	26.45	25.70	0.2	2,803	0.01%
2022/07/11	1	27.60	0	0.00	27.55	1	2,748	0.04%
2022/07/08	5	27.90	0	0.00	27.95	5	2,749	0.18%
2022/07/01	0.1	27.43	0	0.00	27.10	0.1	2,849	0.00%
2022/06/30	0	28.35	0	0.00	28.20	0	2,835	0.00%
2022/06/28	2	29.05	0	0.00	29.10	2	2,856	0.07%
2022/06/27	2	29.30	0	0.00	29.40	2	2,899	0.07%
2022/06/23	0	28.45	0	0.00	28.50	0	2,949	0.00%
2022/06/22	0.1	28.40	0	0.00	28.35	0.1	2,999	0.00%
2022/06/20	0.2	28.83	0	0.00	28.25	0.2	3,082	0.00%
2022/06/16	0	0.00	2	30.20	29.85	-2	3,190	-0.06%
2022/06/14	10	29.70	0	0.00	29.90	10	3,262	0.31%
2022/06/13	0	0.00	8	29.71	29.80	-8	3,302	-0.24%
2022/06/09	0	0.00	10	29.93	30.00	-10	3,426	-0.29%
2022/06/07	0	29.50	0	0.00	29.45	0	3,701	0.00%
2022/06/01	5	29.35	0	0.00	29.35	5	4,281	0.12%
2022/05/31	10	29.55	0	0.00	29.55	10	4,751	0.21%
2022/05/30	2	29.40	0	0.00	29.55	2	5,334	0.04%
2022/05/25	0	0.00	10	28.80	29.10	-10	5,933	-0.17%
2022/05/24	0.1	28.70	0	0.00	28.55	0.1	5,983	0.00%
2022/05/23	1	28.80	0	0.00	28.80	1	6,005	0.02%
2022/05/16	10	28.15	0	0.00	28.15	10	6,155	0.16%
2022/05/13	0	27.63	0	0.00	27.55	0	6,153	0.00%
2022/05/12	0.2	27.87	0	0.00	27.20	0.2	6,326	0.00%
2022/05/11	0.1	28.45	7	28.24	28.25	-7	6,302	-0.11%
2022/05/10	2.1	28.86	0.4	28.50	29.05	1.7	6,288	0.03%
2022/05/09	3.2	30.01	0	0.00	29.50	3.2	6,254	0.05%
2022/05/06	10.2	32.90	1	32.85	32.75	9.2	6,148	0.15%
2022/04/29	1	36.70	0	0.00	36.60	1	6,028	0.02%
2022/04/22	0	0.00	2	37.30	37.45	-2	6,135	-0.03%
2022/04/20	0	0.00	0.1	37.00	36.75	-0.1	6,183	0.00%
2022/04/18	0.1	36.15	150	36.02	36.10	-149.9	6,325	-2.37%	大賣/鉅額交易
2022/04/12	0.1	36.00	0	0.00	35.85	0.1	7,381	0.00%
2022/04/11	1	36.20	3	36.40	36.05	-2	7,391	-0.03%
2022/04/08	0	0.00	1	37.05	37.00	-1	7,401	-0.01%
2022/04/07	5	37.19	0	0.00	36.90	5	7,442	0.07%
2022/04/01	1	37.30	0	0.00	37.50	1	7,459	0.01%
2022/03/30	50	37.82	0	0.00	38.00	50	7,571	0.66%
2022/03/29	2	37.40	0	0.00	37.50	2	7,544	0.03%
2022/03/28	0	0.00	1	37.25	37.75	-1	7,567	-0.01%
2022/03/24	2	37.95	2	38.15	38.30	0	7,543	0.00%
2022/03/23	2	38.28	26	38.24	38.15	-24	7,546	-0.32%
2022/03/22	7	38.76	12	38.58	38.60	-5	7,499	-0.07%
2022/03/21	14	38.82	6	38.97	38.70	8	7,438	0.11%
2022/03/18	0	0.00	1	38.30	38.45	-1	7,415	-0.01%
2022/03/17	2	37.80	0	0.00	38.15	2	7,471	0.03%
2022/03/16	3	37.08	0	0.00	36.90	3	7,501	0.04%
2022/03/15	8	37.47	1	37.40	37.25	7	7,543	0.09%
2022/03/14	12	38.00	14	38.12	38.00	-2	7,673	-0.03%
2022/03/11	14	37.92	1	37.75	38.00	13	7,658	0.17%
2022/03/10	2	37.58	2	37.15	37.80	0	7,559	0.00%
2022/03/09	0.3	36.35	0	0.00	36.85	0.3	7,448	0.00%
2022/03/08	1.1	36.67	3	35.82	35.20	-1.9	7,403	-0.03%
2022/03/07	98	37.90	98	37.19	37.10	0	7,298	0.00%
2022/03/04	15	38.99	8	38.55	38.35	7	7,100	0.10%
2022/03/03	6	39.33	39	39.68	40.25	-33	6,759	-0.49%
2022/03/02	9	38.51	14	38.31	38.30	-5	6,256	-0.08%
2022/03/01	0	0.00	12	37.49	37.60	-12	5,936	-0.20%
2022/02/25	0	0.00	3	36.45	36.60	-3	5,943	-0.05%
2022/02/21	0	0.00	1	36.90	37.00	-1	6,106	-0.02%
2022/02/16	2	36.35	0	0.00	36.20	2	6,389	0.03%
2022/02/15	0	0.00	2	36.30	36.25	-2	6,489	-0.03%
2022/02/14	5	37.85	0	0.00	36.45	5	6,779	0.07%
2022/02/09	2	37.30	1	36.90	37.25	1	7,461	0.01%
2022/02/08	63	36.76	12	36.50	36.85	51	7,561	0.67%
2022/02/07	0	0.00	2	36.65	36.75	-2	7,744	-0.03%
2022/01/25	4.1	34.77	0	0.00	34.55	4.1	8,035	0.05%
2022/01/24	50	34.63	1	34.70	34.90	49	8,175	0.60%
2022/01/21	5.2	35.60	0.1	35.65	35.50	5.1	8,330	0.06%
2022/01/19	4	36.54	1	36.35	35.70	3	8,771	0.03%
2022/01/17	16	35.35	0	0.00	35.45	16	9,312	0.17%
2022/01/14	5.1	35.70	0	0.00	35.70	5.1	9,712	0.05%
2022/01/12	0	0.00	1	36.00	36.10	-1	10,336	-0.01%
2022/01/11	2	36.60	2	36.45	35.90	0	10,759	0.00%
2022/01/10	5	37.08	1	37.50	37.30	4	11,313	0.04%
2022/01/07	10	38.12	111	39.13	37.25	-101	11,675	-0.87%	大賣/鉅額交易
2022/01/05	5	35.80	0	0.00	35.70	5	12,093	0.04%
2022/01/03	0	0.00	3	36.20	36.15	-3	13,946	-0.02%
2021/12/30	6	36.60	0	0.00	36.65	6	14,838	0.04%
2021/12/29	0	0.00	0.3	37.05	37.20	-0.3	15,967	0.00%
2021/12/28	0	0.00	10	36.60	36.85	-10	16,942	-0.06%
2021/12/27	5	36.30	0	0.00	36.35	5	17,661	0.03%
2021/12/24	5	36.95	5	37.15	36.70	0	18,652	0.00%
2021/12/22	1	36.85	1	37.05	36.70	0	21,950	0.00%
2021/12/17	0	0.00	6	36.34	36.40	-6	25,320	-0.02%
2021/12/16	5	35.95	0	0.00	35.95	5	26,400	0.02%
2021/12/15	1	36.10	1	36.20	36.10	0	27,319	0.00%
2021/12/14	6	36.19	0	0.00	36.10	6	30,340	0.02%
2021/12/13	8.1	36.50	0	0.00	36.35	8.1	31,536	0.03%
2021/12/10	13.1	37.04	2	37.15	36.95	11.1	32,474	0.03%
2021/12/09	0.2	38.00	17	37.98	37.75	-16.8	32,487	-0.05%
2021/12/08	18	38.48	0	0.00	38.45	18	32,613	0.06%
2021/12/07	1	37.75	0	0.00	37.75	1	32,584	0.00%
2021/12/06	5	37.25	30	37.35	37.35	-25	32,537	-0.08%
2021/12/02	6.1	37.20	6	37.62	37.30	0.1	32,756	0.00%
2021/12/01	34	37.40	7	36.63	37.60	27	32,730	0.08%
2021/11/30	16	36.42	0	0.00	36.50	16	32,666	0.05%
2021/11/29	1	36.15	10	36.35	36.45	-9	32,593	-0.03%
2021/11/26	5	37.25	0	0.00	37.60	5	32,519	0.02%
2021/11/25	17	37.98	15	37.90	37.80	2	32,476	0.01%
2021/11/24	22	37.94	20	37.80	37.85	2	32,454	0.01%
2021/11/23	2	37.84	0	0.00	37.20	2	32,402	0.01%
2021/11/22	0.1	36.99	2	37.70	37.85	-1.9	32,361	-0.01%
2021/11/19	3.3	37.66	5.1	37.48	37.30	-1.7	32,337	-0.01%
2021/11/18	35	37.68	17	37.49	37.60	18	32,342	0.06%
2021/11/16	4.8	38.20	5	38.05	37.70	-0.2	32,231	0.00%
2021/11/15	6.1	38.24	17	38.15	38.25	-10.9	32,139	-0.03%
2021/11/12	10	38.96	19	38.79	38.85	-9	32,071	-0.03%
2021/11/11	11	39.60	27	39.37	39.15	-16	31,998	-0.05%
2021/11/10	42	41.72	31	41.39	40.95	11	31,747	0.03%
2021/11/09	6	39.84	0.2	40.35	40.30	5.8	31,198	0.02%
2021/11/08	4.1	39.88	14	39.84	39.55	-10	31,079	-0.03%
2021/11/05	2.1	39.05	11.1	39.30	39.45	-9	30,960	-0.03%
2021/11/04	3.2	38.70	0	0.00	38.55	3.2	30,887	0.01%
2021/11/03	10.9	39.40	7	39.22	39.40	3.9	30,751	0.01%
2021/11/02	15	39.27	16	39.00	38.35	-1	30,698	0.00%
2021/11/01	2	39.55	0	0.00	39.45	2	30,584	0.01%
2021/10/29	23	39.19	10	38.97	39.05	13	30,487	0.04%
2021/10/28	15	38.96	3	39.05	38.90	12	30,348	0.04%
2021/10/27	26	39.95	0	0.00	39.80	26	30,142	0.09%
2021/10/26	29	39.86	28	40.63	39.70	1	29,981	0.00%
2021/10/25	17	41.23	5	41.45	41.85	12	29,573	0.04%
2021/10/22	34	40.83	11	41.00	40.55	23	29,373	0.08%
2021/10/21	39	42.86	29.6	42.39	43.20	9.4	29,000	0.03%
2021/10/20	14	42.61	33	42.27	42.20	-19	28,716	-0.07%
2021/10/19	25	43.22	19	43.53	44.00	6	28,463	0.02%
2021/10/18	14.2	44.70	15.3	43.81	45.00	-1.1	28,071	0.00%
2021/10/15	19	42.58	11.4	42.90	43.60	7.6	27,524	0.03%
2021/10/14	17	42.60	23	41.83	41.55	-6	27,214	-0.02%
2021/10/13	72.5	45.84	52.3	45.83	45.00	20.2	26,618	0.08%
2021/10/12	46.3	48.11	66.7	47.24	45.70	-20.4	26,182	-0.08%
2021/10/08	34	49.31	35	49.79	48.90	-1	25,413	0.00%
2021/10/07	44	48.45	29	47.84	50.00	15	24,588	0.06%
2021/10/06	63	47.59	45	47.58	46.50	18	23,954	0.08%
2021/10/05	48	45.47	41	45.25	47.05	7	22,921	0.03%
2021/10/04	40	44.99	48	44.57	43.75	-8	22,077	-0.04%
2021/10/01	94	45.69	93.1	45.39	43.90	0.9	21,573	0.00%
2021/09/30	82	47.11	83	47.18	45.95	-1	21,136	0.00%
2021/09/29	167	49.49	70	50.28	48.60	97	20,547	0.47%	大買/
2021/09/28	33	49.08	22.2	49.39	49.00	10.8	19,061	0.06%
2021/09/27	46.2	48.57	74.5	48.56	49.35	-28.3	20,671	-0.14%
2021/09/24	54	45.25	64.5	45.47	46.20	-10.5	19,678	-0.05%
2021/09/23	44	44.65	50.8	44.75	44.65	-6.8	19,010	-0.04%
2021/09/22	54.4	43.75	113.2	43.54	41.90	-58.7	18,140	-0.32%	大賣/
2021/09/17	229	43.52	215.2	43.45	43.80	13.8	17,339	0.08%	大買/大賣/
2021/09/16	36	41.29	82.4	41.91	42.65	-46.4	14,457	-0.32%
2021/09/15	21	38.42	13	39.80	38.80	8	13,423	0.06%
2021/09/14	0	0.00	25	38.27	38.70	-25	12,622	-0.20%
2021/09/13	22	38.28	23	38.25	38.35	-1	12,722	-0.01%
2021/09/10	0	0.00	10	37.33	37.60	-10	12,654	-0.08%
2021/09/08	6	35.47	0	0.00	35.75	6	12,725	0.05%
2021/09/07	1	36.95	6	36.84	37.30	-5	13,079	-0.04%
2021/09/06	0	0.00	0.5	35.40	35.05	-0.5	12,979	0.00%
2021/09/01	0	0.00	14	37.02	37.00	-14	13,227	-0.11%
2021/08/31	5	37.30	0	0.00	37.65	5	13,329	0.04%
2021/08/27	0	0.00	17	37.48	37.70	-17	13,663	-0.12%
2021/08/26	24	36.56	13	36.13	36.55	11	13,881	0.08%
2021/08/25	0	0.00	2	36.25	36.65	-2	14,710	-0.01%
2021/08/24	0.2	34.85	13	35.90	35.85	-12.8	14,942	-0.09%
2021/08/19	0.2	34.70	0	0.00	33.80	0.2	15,514	0.00%
2021/08/18	0.1	34.25	0	34.35	35.40	0.1	15,833	0.00%
2021/08/17	6	35.10	0	0.00	34.35	6	15,961	0.04%
2021/08/16	0	0.00	1	34.75	34.65	-1	15,996	-0.01%
2021/08/13	1	36.50	0	0.00	35.80	1	16,065	0.01%
2021/08/11	5	36.10	0	0.00	35.90	5	16,247	0.03%
2021/08/09	5	37.00	0	0.00	36.95	5	16,438	0.03%
2021/08/06	0	0.00	5	37.90	37.60	-5	16,647	-0.03%
2021/08/05	2	37.30	0.5	37.00	36.95	1.5	16,735	0.01%
2021/08/04	0	0.00	1	37.00	37.25	-1	17,040	-0.01%
2021/07/30	3	35.60	0	0.00	35.50	3	18,021	0.02%
2021/07/27	3	35.95	10	35.99	35.60	-7	19,647	-0.04%
2021/07/26	2.1	36.94	1	37.00	36.65	1.1	20,287	0.01%
2021/07/23	0	0.00	5.6	36.49	37.45	-5.6	21,181	-0.03%
2021/07/22	0.4	35.90	0	0.00	35.75	0.4	21,617	0.00%
2021/07/21	3	35.80	1	36.90	35.70	2	21,683	0.01%
2021/07/20	14	37.13	0	0.00	37.00	14	21,718	0.06%
2021/07/19	4	38.76	3	38.77	38.75	1	21,733	0.00%
2021/07/16	2	37.85	6.2	37.97	37.95	-4.2	22,028	-0.02%
2021/07/15	1	37.70	11	37.67	38.05	-10	22,218	-0.05%
2021/07/14	2.3	36.82	11	36.38	36.75	-8.7	22,816	-0.04%
2021/07/13	10	36.22	11	37.06	35.70	-1	23,506	0.00%
2021/07/12	0	0.00	5	37.95	37.55	-5	24,091	-0.02%
2021/07/09	1	37.70	0	0.00	37.70	1	24,465	0.00%
2021/07/08	6	37.55	3	37.48	37.95	3	24,435	0.01%
2021/07/07	35	38.25	13	38.15	37.30	22	24,364	0.09%
2021/07/06	19.1	39.79	18.2	39.56	40.00	0.9	24,041	0.00%
2021/07/05	9	39.10	16	39.62	38.50	-7	23,512	-0.03%
2021/07/02	89.5	39.70	115.3	41.72	37.70	-25.8	22,843	-0.11%	大賣/
2021/07/01	1	38.50	21.8	38.46	38.50	-20.8	20,372	-0.10%
2021/06/30	1	34.20	19	34.47	35.00	-18	20,193	-0.09%
2021/06/29	27	33.71	0	0.00	33.20	27	19,787	0.14%
2021/06/28	0	0.00	6	33.97	33.80	-6	19,595	-0.03%
2021/06/25	5	33.63	5	33.70	33.55	0	19,497	0.00%
2021/06/24	3	33.88	9	33.82	33.90	-6	19,440	-0.03%
2021/06/23	13	33.27	0.6	32.80	33.25	12.4	19,383	0.06%
2021/06/22	1.1	32.46	8	32.92	33.25	-6.9	19,306	-0.04%
2021/06/21	0	0.00	22	31.20	31.55	-22	19,211	-0.11%
2021/06/18	5	32.10	0	0.00	31.90	5	19,135	0.03%
2021/06/17	1	33.05	61	32.94	33.00	-60	19,102	-0.31%
2021/06/16	40.1	32.90	9	33.42	32.65	31.1	19,023	0.16%
2021/06/11	2.1	32.16	4	32.18	32.20	-1.9	18,630	-0.01%
2021/06/10	6	31.53	14	31.79	32.10	-8	18,782	-0.04%
2021/06/09	0.1	33.30	2	32.30	32.50	-1.9	18,789	-0.01%
2021/06/08	1	33.30	0	0.00	32.90	1	18,746	0.01%
2021/06/07	24.1	34.35	22	33.75	33.80	2.1	18,780	0.01%
2021/06/04	1	33.80	1	34.40	33.50	0	18,753	0.00%
2021/06/03	17.1	34.23	18	34.17	33.80	-0.9	18,945	0.00%
2021/06/02	16.2	34.09	25.2	34.30	33.40	-9.1	18,767	-0.05%
2021/06/01	10	32.13	8	32.34	32.75	2	17,924	0.01%
2021/05/31	32	31.78	21	31.60	31.95	11	17,647	0.06%
2021/05/28	2	29.98	8	30.24	30.35	-6	17,265	-0.03%
2021/05/27	0	0.00	3	29.70	29.20	-3	17,101	-0.02%
2021/05/26	19	29.64	3	29.45	29.40	16	16,966	0.09%
2021/05/25	0	0.00	23.9	30.55	30.55	-23.9	16,648	-0.14%
2021/05/24	2	28.10	0	0.00	27.80	2	16,507	0.01%
2021/05/20	0	0.00	6	26.98	26.85	-6	16,358	-0.04%
2021/05/19	0.1	26.90	5	26.70	26.85	-4.9	16,262	-0.03%
2021/05/18	0	0.00	6	26.84	26.80	-6	16,159	-0.04%
2021/05/17	8.1	24.36	16	24.58	24.75	-7.9	15,978	-0.05%
2021/05/14	19	25.89	11	26.14	26.00	8	15,795	0.05%
2021/05/13	21	25.30	34	26.67	25.95	-13	15,487	-0.08%
2021/05/12	39.1	28.41	7	27.65	27.85	32.1	15,237	0.21%
2021/05/11	20.1	31.17	52	31.77	30.65	-31.9	14,850	-0.21%
2021/05/10	29	31.07	23	30.85	31.50	6	14,476	0.04%
2021/05/07	10.2	29.89	6	29.83	29.95	4.2	14,250	0.03%
2021/05/06	32.3	32.60	10	33.39	32.00	22.3	13,721	0.16%
2021/05/05	48	33.12	38.8	33.30	33.00	9.2	13,121	0.07%
2021/05/04	9	32.34	8	31.91	31.45	1	12,576	0.01%
2021/05/03	19	35.42	32	35.33	34.75	-13	11,950	-0.11%
2021/04/29	25	34.24	36	34.57	35.00	-11	11,235	-0.10%
2021/04/28	10	32.30	10	32.99	33.15	0	10,278	0.00%
2021/04/27	8	31.05	24	30.73	31.10	-16	9,797	-0.16%
2021/04/26	2	29.73	20	30.01	31.00	-18	9,675	-0.19%
2021/04/23	6	29.58	2	29.25	29.75	4	9,565	0.04%
2021/04/22	0	0.00	3	32.18	30.40	-3	9,412	-0.03%
2021/04/21	13	31.37	1.2	31.04	31.35	11.8	8,965	0.13%
2021/04/20	20	31.36	14	32.50	31.30	6	8,676	0.07%
2021/04/19	54	33.65	60.3	33.86	34.65	-6.3	8,007	-0.08%
2021/04/16	7	30.35	71	30.96	31.75	-64	7,183	-0.89%
2021/04/15	34	29.04	72	29.22	28.90	-38	6,337	-0.60%
2021/04/14	6	26.70	6	27.23	27.00	0	6,022	0.00%
2021/04/13	3	27.45	15	27.56	26.75	-12	5,980	-0.20%
2021/04/12	19	27.41	8.2	27.41	27.30	10.8	5,841	0.19%
2021/04/09	1	25.65	3	25.77	25.75	-2	5,660	-0.04%
2021/04/08	2	25.28	0	0.00	25.25	2	5,631	0.04%
2021/04/07	2	25.25	1	25.35	25.35	1	5,668	0.02%
2021/04/06	2	25.05	25	25.66	25.75	-23	5,608	-0.41%
2021/04/01	1	24.45	0	0.00	24.50	1	5,474	0.02%
2021/03/31	0	0.00	2	24.65	24.60	-2	5,492	-0.04%
2021/03/30	0	0.00	10	24.60	24.65	-10	5,567	-0.18%
2021/03/29	0	0.00	10	24.70	24.70	-10	5,813	-0.17%
2021/03/26	0	0.00	6	24.41	24.45	-6	6,307	-0.10%
2021/03/25	13	23.90	11.1	24.11	23.80	1.9	6,187	0.03%
2021/03/24	0	0.00	8	23.76	23.85	-8	6,005	-0.13%
2021/03/23	1	23.50	5	23.50	23.45	-4	5,870	-0.07%
2021/03/22	17	23.31	20	23.31	23.40	-3	5,792	-0.05%
2021/03/19	8	23.07	0	0.00	23.10	8	5,708	0.14%
2021/03/18	0	0.00	11	23.09	23.25	-11	5,686	-0.19%
2021/03/17	12	22.93	0	0.00	23.00	12	5,622	0.21%
2021/03/16	52	22.81	0	0.00	22.70	52	5,541	0.94%
2021/03/15	20	23.52	4	23.45	23.45	16	5,337	0.30%
2021/03/12	12	23.63	0	0.00	23.75	12	5,197	0.23%
2021/03/11	12	23.60	2	23.85	23.85	10	5,063	0.20%
2021/03/10	13	23.92	0	0.00	23.90	13	4,867	0.27%
2021/03/09	18	24.80	8	24.68	24.30	10	4,636	0.22%
2021/03/08	3	24.23	41.7	24.77	24.85	-38.7	4,255	-0.91%
2021/03/04	0	0.00	2	23.00	22.70	-2	4,079	-0.05%
2021/03/03	0	0.00	7	22.41	22.50	-7	4,048	-0.17%
2021/03/02	11	22.50	0	0.00	22.00	11	4,032	0.27%
2021/02/26	2	22.15	0	0.00	22.55	2	4,012	0.05%
2021/02/25	0	0.00	4	22.50	22.50	-4	3,996	-0.10%
2021/02/24	12	22.30	10	21.85	21.80	2	3,952	0.05%
2021/02/23	8	21.90	7	22.10	22.30	1	3,910	0.03%
2021/02/22	0	0.00	0.1	21.70	21.60	-0.1	3,835	0.00%
2021/02/19	0	0.00	2	21.28	21.40	-2	3,815	-0.05%
2021/02/18	1	21.05	1	21.10	21.35	0	3,784	0.00%
2021/02/04	1	20.20	1	20.55	20.15	0	3,852	0.00%
2021/02/03	0	20.00	0	0.00	20.30	0	3,964	0.00%
2021/02/02	2	20.23	1	20.15	20.10	1	4,022	0.02%
2021/02/01	2	19.95	2	19.93	20.00	0	4,113	0.00%
2021/01/27	0	0.00	2	18.85	18.85	-2	4,133	-0.05%
2021/01/26	2	18.90	0	0.00	18.85	2	4,191	0.05%
2021/01/21	2	18.75	0	0.00	18.75	2	4,256	0.05%
2021/01/20	2	18.75	0	0.00	18.75	2	4,275	0.05%
2021/01/19	4	19.65	0	0.00	19.40	4	4,271	0.09%
2021/01/18	2	19.60	0	0.00	19.50	2	4,316	0.05%
2021/01/15	3	20.77	0	0.00	20.30	3	4,267	0.07%
2021/01/14	0	0.00	4	21.20	21.45	-4	4,244	-0.09%
2021/01/12	25	21.38	24	21.30	21.50	1	4,239	0.02%
2021/01/11	10	22.00	1	21.80	21.90	9	4,153	0.22%
2021/01/08	2	21.83	0	0.00	22.00	2	4,127	0.05%
2021/01/07	0	0.00	12.4	22.07	21.80	-12.4	4,075	-0.30%
2021/01/06	1	21.50	20	21.35	21.55	-19	3,883	-0.49%
2021/01/05	6	21.35	2	21.25	21.50	4	3,807	0.11%
2021/01/04	17	21.49	0	0.00	21.40	17	3,785	0.45%
2020/12/31	10	21.50	1	21.15	21.50	9	3,708	0.24%
2020/12/30	0	0.00	4	21.33	21.30	-4	3,642	-0.11%
2020/12/29	1	21.20	8	21.21	21.20	-7	3,552	-0.20%
2020/12/28	3	21.20	0	0.00	21.10	3	3,507	0.09%
2020/12/25	0	0.00	1	21.30	21.20	-1	3,439	-0.03%
2020/12/24	0	0.00	35	20.95	21.10	-35	3,363	-1.04%
2020/12/23	42	21.30	8	21.22	20.85	34	3,276	1.04%
2020/12/22	49	21.23	1	21.50	21.00	48	3,030	1.58%
2020/12/17	6	19.40	0	0.00	19.45	6	2,635	0.23%
2020/12/14	12	19.39	5	19.60	19.70	7	3,563	0.20%
2020/12/10	5	19.70	0	0.00	19.40	5	3,604	0.14%
2020/12/09	5	19.50	0	0.00	19.45	5	3,596	0.14%
2020/12/08	12	19.35	0	0.00	19.30	12	3,710	0.32%
2020/12/07	10	19.65	0	0.00	19.25	10	3,911	0.26%
2020/11/30	0	0.00	1	19.70	19.45	-1	4,172	-0.02%
2020/11/27	5.1	19.45	0.2	19.40	19.45	4.9	4,162	0.12%
2020/11/26	0.3	19.45	0	0.00	19.45	0.3	4,155	0.01%
2020/11/24	10	19.60	6	19.46	19.40	4	4,149	0.10%
2020/11/23	2	19.50	0	0.00	19.50	2	4,135	0.05%
2020/11/20	9	19.01	0	0.00	19.10	9	4,133	0.22%
2020/11/19	15	18.98	3	19.00	19.00	12	4,129	0.29%
2020/11/18	1	19.15	0	0.00	18.95	1	4,138	0.02%
2020/11/17	0	0.00	5	18.80	19.05	-5	4,132	-0.12%
2020/11/16	5	19.00	0.1	19.05	19.05	4.9	4,187	0.12%
2020/11/12	20	19.88	0	0.00	19.75	20	4,124	0.48%
2020/11/11	0	0.00	1	20.50	20.30	-1	4,117	-0.02%
2020/11/10	20	19.55	0	0.00	19.90	20	4,003	0.50%
2020/11/03	5	19.50	2	19.45	19.35	3	3,688	0.08%
2020/10/29	1	19.15	0	0.00	19.05	1	3,540	0.03%
2020/10/28	5	18.85	3	18.90	18.85	2	3,504	0.06%
2020/10/27	1	18.95	0	0.00	19.00	1	3,466	0.03%
2020/10/26	10	18.85	0	0.00	18.80	10	3,406	0.29%
2020/10/23	13	18.64	0	0.00	18.55	13	3,346	0.39%
2020/10/13	1	18.15	1	18.25	18.10	0	3,424	0.00%
2020/10/12	1	17.85	0	0.00	17.80	1	3,392	0.03%
2020/10/07	2	18.10	0	0.00	18.10	2	3,435	0.06%
2020/09/30	0	0.00	1	17.70	17.70	-1	3,456	-0.03%
2020/09/25	2	17.40	0	0.00	17.35	2	3,468	0.06%
2020/09/24	3	17.65	0	0.00	17.65	3	3,412	0.09%
2020/09/22	5	19.00	0	0.00	18.95	5	3,268	0.15%
2020/09/21	0	0.00	2	19.60	19.55	-2	3,173	-0.06%
2020/09/18	34	21.19	25	20.70	20.40	9	3,007	0.30%
2020/09/17	5	20.40	22.5	20.24	21.00	-17.5	2,576	-0.68%
2020/09/16	20	19.30	2	18.98	19.10	18	2,309	0.78%
2020/09/14	0	0.00	3.3	18.90	18.85	-3.3	2,398	-0.14%
2020/09/11	1	19.40	1.2	19.35	19.15	-0.2	2,402	-0.01%
2020/09/10	2	19.35	3	19.47	19.95	-1	2,319	-0.04%
2020/09/09	2	19.10	5	19.10	19.15	-3	2,219	-0.14%
2020/09/08	3	19.02	0	0.00	18.90	3	2,214	0.14%
2020/09/07	10	19.59	4	19.69	19.55	6	2,196	0.27%
2020/09/04	2	18.20	0	0.00	18.30	2	2,056	0.10%
2020/09/02	0	18.15	0	0.00	18.10	0	2,129	0.00%
2020/08/24	0	0.00	10	18.10	18.25	-10	2,282	-0.44%
2020/08/21	0	0.00	20	17.78	17.90	-20	2,275	-0.88%
2020/08/20	20	18.00	0	0.00	17.60	20	2,279	0.88%
2020/08/19	0	0.00	5	18.35	18.50	-5	2,220	-0.23%
2020/08/17	0.6	18.80	0	0.00	18.85	0.6	2,214	0.03%
2020/08/03	2	16.85	0	0.00	16.90	2	2,484	0.08%
2020/07/31	8	17.10	0	0.00	17.15	8	2,502	0.32%
2020/07/28	2	16.80	2	17.00	16.95	0	2,662	0.00%
2020/07/23	0	0.00	1	18.50	18.35	-1	2,702	-0.04%
2020/07/08	3	19.65	0	0.00	19.55	3	2,690	0.11%
2020/06/29	2	19.35	0	0.00	19.15	2	2,675	0.07%
2020/06/23	1	19.65	1	19.75	19.60	0	2,641	0.00%
2020/06/18	0	0.00	1	19.05	19.05	-1	2,470	-0.04%
2020/06/17	0	0.00	0.2	19.10	19.20	-0.2	2,445	-0.01%
2020/06/16	0	0.00	2	19.25	19.35	-2	2,422	-0.08%
2020/06/15	0	0.00	5	18.40	18.30	-5	2,351	-0.21%
2020/06/11	0	0.00	2	18.70	18.40	-2	2,303	-0.09%
2020/06/09	2	19.15	0	0.00	19.05	2	2,256	0.09%
2020/06/08	0	0.00	1	19.05	19.00	-1	2,216	-0.05%
2020/06/03	0	0.00	61	17.92	18.35	-61	2,156	-2.83%
2020/05/19	0	0.00	1	17.80	17.80	-1	1,960	-0.05%
2020/05/15	0	0.00	1	17.05	17.00	-1	1,849	-0.05%
2020/05/14	0	0.00	1	16.75	16.75	-1	1,829	-0.05%
2020/05/13	1	16.95	6	16.98	16.90	-5	1,800	-0.28%
2020/05/11	0	0.00	7	17.25	17.25	-7	1,749	-0.40%
2020/05/04	0	0.00	10	16.85	17.35	-10	1,539	-0.65%
2020/04/29	0	0.00	1	16.65	16.60	-1	1,449	-0.07%
2020/04/28	0	0.00	3	16.20	16.20	-3	1,396	-0.21%
2020/04/27	1	16.10	0	0.00	16.20	1	1,397	0.07%
2020/04/23	5	15.80	1	15.60	15.80	4	1,330	0.30%
2020/04/22	0	0.00	2	15.05	15.10	-2	1,251	-0.16%
2020/04/17	1	15.10	0	0.00	15.10	1	1,208	0.08%
2020/04/16	0	0.00	20	15.00	15.25	-20	1,175	-1.70%
2020/04/15	2	15.25	1	15.30	15.30	1	1,161	0.09%
2020/04/13	0	0.00	4	15.04	15.00	-4	1,121	-0.36%
2020/04/09	0	0.00	2	14.75	14.80	-2	1,072	-0.19%
2020/04/08	0	0.00	7	14.71	14.85	-7	1,055	-0.66%
2020/03/31	0	0.00	1	14.10	13.95	-1	988	-0.10%
2020/03/25	0	0.00	2	13.90	13.75	-2	924	-0.22%
2020/03/19	1	12.65	0	0.00	12.40	1	890	0.11%
2020/03/18	1	13.15	0	0.00	13.10	1	863	0.12%
2020/03/17	0	13.40	1	13.40	13.35	-1	873	-0.11%
2020/03/16	7	13.87	0	0.00	13.65	7	865	0.81%
2020/03/12	1	14.40	0	0.00	14.40	1	806	0.12%
2020/03/09	8	14.79	5	15.05	14.65	3	752	0.40%
2020/03/06	2	14.90	5	15.05	15.00	-3	706	-0.42%
2020/02/18	0.1	14.35	0	0.00	14.35	0.1	609	0.01%
2020/02/12	0	0.00	10	14.15	14.35	-10	666	-1.50%
2020/02/06	2	14.35	0	0.00	14.45	2	723	0.28%
2020/02/03	0	0.00	2	14.20	14.50	-2	776	-0.26%
2019/12/11	0	0.00	0.1	15.70	15.80	-0.1	794	-0.02%
2019/12/09	6	15.30	0	0.00	15.25	6	774	0.78%
2019/11/11	10	16.10	0	0.00	15.80	10	884	1.13%
2019/11/08	0	0.00	1	16.10	16.30	-1	870	-0.11%
2019/11/06	0	0.00	10	16.05	16.20	-10	861	-1.16%
2019/11/05	20	16.23	0	0.00	16.25	20	851	2.35%
2019/11/04	20	15.90	7	16.10	16.30	13	831	1.56%
2019/11/01	10	15.40	0	0.00	15.60	10	757	1.32%
2019/10/31	10	15.40	0	0.00	15.40	10	769	1.30%
2019/10/30	10	15.35	0	0.00	15.40	10	781	1.28%
2019/10/07	2	14.68	0	0.00	14.50	2	914	0.22%
2019/09/20	0	0.00	14	15.15	15.15	-14	892	-1.57%
2019/09/16	10	15.83	0	0.00	15.25	10	873	1.14%
2019/08/30	0	0.00	1	15.20	15.25	-1	772	-0.13%
2019/08/28	0	0.00	12	15.28	15.30	-12	752	-1.60%
2019/08/23	1	15.70	0	0.00	15.75	1	734	0.14%
2019/08/22	0	0.00	1	15.75	15.75	-1	731	-0.14%
2019/08/21	0	0.00	5	15.75	15.80	-5	724	-0.69%
2019/08/20	4	15.66	2	15.65	15.75	2	719	0.28%
2019/08/19	3	15.65	14	15.64	15.70	-11	709	-1.55%
2019/08/05	0	0.00	2	14.65	14.50	-2	606	-0.33%
2019/08/02	0	0.00	2	14.80	14.60	-2	598	-0.33%
2019/07/11	0	0.00	1	14.15	14.25	-1	398	-0.25%
2019/06/28	0	0.00	5	13.75	13.75	-5	438	-1.14%
2019/05/15	0	0.00	1	13.80	13.90	-1	536	-0.19%
2019/05/14	2	13.65	0.7	13.70	13.55	1.3	548	0.24%
2019/04/24	6	14.50	0	0.00	14.45	6	545	1.10%
2019/04/18	0	0.00	0.7	14.30	14.35	-0.7	542	-0.13%
2019/04/10	0	0.00	1	14.45	14.45	-1	503	-0.20%
2019/04/09	0	0.00	1	14.05	14.05	-1	485	-0.21%
2019/03/21	5	14.10	0	0.00	14.15	5	500	1.00%
2019/03/19	0	0.00	1	14.10	14.10	-1	506	-0.20%
2019/03/14	0	0.00	2	14.35	14.40	-2	528	-0.38%
2019/03/08	3	14.30	1	14.20	14.20	2	762	0.26%
2019/02/26	1.9	14.53	0	0.00	14.60	1.9	992	0.19%
2019/02/25	0	0.00	0	14.50	14.50	0	993	0.00%
2019/02/22	5	14.45	0	0.00	14.45	5	989	0.51%
2019/02/21	8	14.81	0	0.00	14.60	8	984	0.81%
2019/02/20	0	0.00	0.5	14.60	14.70	-0.5	965	-0.05%
2019/02/19	1	14.45	0	0.00	14.50	1	959	0.10%
2019/02/18	4	14.60	0	0.00	14.60	4	954	0.42%
2019/02/13	1	13.90	0	0.00	13.95	1	902	0.11%
2019/02/12	0	0.00	1	13.60	13.70	-1	885	-0.11%
2019/01/24	0	0.00	2	13.55	13.40	-2	873	-0.23%
2019/01/09	0	0.00	1	13.35	13.40	-1	852	-0.12%
2019/01/08	2	13.20	0	0.00	13.15	2	852	0.23%
2019/01/02	1	13.15	0	0.00	13.00	1	871	0.11%
2018/12/21	0	0.00	1.1	13.15	13.30	-1.1	862	-0.12%
2018/12/14	1	13.60	0	0.00	13.60	1	833	0.12%
2018/12/11	0	0.00	5	13.65	13.65	-5	820	-0.61%
2018/12/05	1	14.20	2	14.15	14.20	-1	753	-0.13%
2018/12/04	0	0.00	11	13.83	14.15	-11	718	-1.53%
2018/12/03	10	13.10	1	13.20	13.30	9	632	1.42%
2018/11/16	1	13.90	0	0.00	14.05	1	276	0.36%
2018/10/17	1	14.60	0	0.00	14.45	1	303	0.33%
2018/10/15	30	14.72	0	0.00	14.40	30	297	10.10%
2018/10/04	0	0.00	1.3	16.50	16.25	-1.3	256	-0.51%
2018/09/26	0.4	16.60	4	16.55	16.55	-3.6	255	-1.39%
2018/09/13	1	16.00	16.4	16.28	16.55	-15.4	268	-5.72%
2018/09/12	0	0.00	6	15.95	16.00	-6	259	-2.32%
2018/09/10	2	15.95	0	0.00	16.10	2	267	0.75%
2018/08/28	0	0.00	21.4	16.70	16.75	-21.4	276	-7.74%
2018/08/17	0	16.60	0	0.00	16.60	0	282	0.00%
2018/08/14	2	16.80	0	0.00	16.85	2	283	0.70%
2018/08/01	0	0.00	1	17.30	17.30	-1	317	-0.31%
2018/07/16	1	17.80	1	17.85	17.80	0	302	0.00%
2018/07/10	1	17.50	0	0.00	17.55	1	317	0.32%
2018/07/09	1	17.40	0	0.00	17.50	1	319	0.31%
2018/07/04	1	17.40	0	0.00	17.50	1	356	0.28%
2018/06/25	30	17.65	0	0.00	17.65	30	354	8.46%
2018/06/19	2	17.65	0	0.00	17.70	2	349	0.57%
2018/06/15	0	0.00	6	17.85	17.80	-6	347	-1.73%
2018/06/06	3	17.93	0	0.00	17.90	3	363	0.82%
2018/06/04	1	18.00	0	0.00	18.00	1	363	0.27%
2018/05/23	0.1	17.95	0	0.00	18.05	0.1	371	0.04%
2018/05/18	5	18.20	2	18.28	18.20	3	371	0.81%
2018/05/07	1	17.75	0	0.00	17.75	1	406	0.25%
2018/04/17	2	17.83	0	0.00	17.85	2	465	0.43%
2018/04/16	1	18.20	0	0.00	18.10	1	471	0.21%
2018/04/10	0	0.00	3	18.40	18.15	-3	529	-0.57%
2018/03/30	0	0.00	0	17.90	17.95	0	574	0.00%
2018/03/26	1	17.70	0	0.00	17.90	1	588	0.17%
2018/03/23	2	17.80	0	0.00	17.90	2	588	0.34%
2018/03/16	0	0.00	1	18.10	18.35	-1	603	-0.17%
2018/03/14	0	0.00	1	17.95	17.95	-1	597	-0.17%
2018/03/13	0	0.00	1	17.95	17.95	-1	599	-0.17%
2018/03/12	2	17.55	0	0.00	17.55	2	597	0.33%
2018/03/05	1	17.60	6	17.65	17.50	-5	646	-0.77%
2018/03/02	1	17.40	1	17.75	17.60	0	649	0.00%
2018/03/01	0	0.00	1	17.85	17.85	-1	653	-0.15%
2018/02/26	1	17.85	0	0.00	17.90	1	663	0.15%
2018/02/22	1	17.55	0	0.00	17.65	1	666	0.15%
2018/02/06	2	17.33	0	0.00	17.20	2	759	0.26%
2018/02/05	0	0.00	30	18.28	18.40	-30	810	-3.70%
2018/02/01	1	18.60	0	0.00	18.60	1	827	0.12%
2018/01/26	0	0.00	60	18.75	18.85	-60	843	-7.12%
2018/01/25	0	0.00	140	18.75	18.70	-140	843	-16.59%	大賣/鉅額交易
2018/01/24	0	0.00	93	18.62	18.75	-93	844	-11.01%
2018/01/22	1	18.80	0	0.00	18.85	1	838	0.12%
2018/01/19	2	18.90	0	0.00	18.90	2	835	0.24%
2018/01/18	0	0.00	5	18.90	18.90	-5	841	-0.59%
2018/01/15	6	18.99	0	0.00	18.85	6	832	0.72%
2018/01/11	5	18.93	0	0.00	18.95	5	832	0.60%
2018/01/10	20	19.04	0	0.00	19.00	20	838	2.39%
2018/01/09	1	19.00	10	18.95	19.00	-9	837	-1.08%
2018/01/08	1	19.25	1	19.30	19.30	0	814	0.00%
2018/01/05	1	19.10	0	0.00	19.20	1	808	0.12%
2018/01/04	0	0.00	1	19.15	19.15	-1	811	-0.12%
2018/01/02	1	19.25	1	19.35	19.30	0	827	0.00%