亞聚 (1308)-元大-基隆孝二券商分點個股進出

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
15.20
漲跌
▼0.25
漲幅
-1.62%
成交量
1,132張
產業
上市塑膠類股
546人加入追蹤

立即追蹤
本地時間:13:30

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－元大-基隆孝二券商分點個股進出

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

元大-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/12/12	20	15.30	0	0.00	15.20	20	1,646	1.22%
2024/12/05	2	15.70	0	0.00	15.65	2	1,633	0.12%
2024/12/02	2	15.75	0	0.00	15.70	2	1,647	0.12%
2024/11/29	42	16.19	0	0.00	16.10	42	1,619	2.59%
2024/11/28	0	0.00	1	16.45	16.45	-1	1,606	-0.06%
2024/11/08	0	0.00	2	18.50	18.50	-2	1,206	-0.17%
2024/11/07	0	0.00	2	17.20	17.40	-2	1,117	-0.18%
2024/10/25	2	16.50	0	0.00	16.45	2	1,244	0.16%
2024/10/21	0.1	16.90	0	0.00	16.70	0.1	1,440	0.01%
2024/10/16	2	16.75	0	0.00	16.65	2	1,738	0.12%
2024/10/09	3	17.40	0	0.00	17.05	3	1,835	0.16%
2024/09/26	0	0.00	10	18.25	18.05	-10	1,697	-0.59%
2024/09/13	2	16.50	32	16.84	17.30	-30	1,613	-1.86%
2024/09/05	30	16.50	0	0.00	16.30	30	1,607	1.87%
2024/09/02	1	17.80	0	0.00	17.65	1	1,637	0.06%
2024/08/30	0	0.00	3	17.95	18.05	-3	1,649	-0.18%
2024/08/14	0	0.00	3	17.70	17.70	-3	1,697	-0.18%
2024/08/13	0	0.00	3	17.00	17.05	-3	1,690	-0.18%
2024/08/05	1	16.65	1	17.45	16.70	0	1,671	0.00%
2024/08/02	3	18.60	0	0.00	18.45	3	1,640	0.18%
2024/07/31	3	19.19	1	19.25	19.20	2	1,619	0.12%
2024/07/30	1	19.30	4	19.43	19.40	-3	1,600	-0.19%
2024/07/29	2	20.13	23	20.08	20.00	-21	1,567	-1.34%
2024/07/26	1	19.05	0	0.00	18.75	1	1,489	0.07%
2024/07/23	3	19.65	6	19.88	19.70	-3	1,479	-0.20%
2024/07/22	0	0.00	2	20.00	20.05	-2	1,444	-0.14%
2024/07/19	2	19.55	0	0.00	19.80	2	1,379	0.15%
2024/07/18	2	20.20	2	20.15	20.10	0	1,304	0.00%
2024/07/17	2	18.95	2	18.95	19.00	0	1,109	0.00%
2024/07/16	0	0.00	2	18.40	18.35	-2	1,088	-0.18%
2024/07/15	3	18.65	8	18.60	18.60	-5	1,092	-0.46%
2024/07/12	0	0.00	2	18.83	18.60	-2	1,063	-0.19%
2024/07/11	7	17.84	0	0.00	17.85	7	1,005	0.70%
2024/07/08	5	18.18	0	0.00	17.95	5	1,021	0.49%
2024/07/01	5	17.35	0	0.00	17.25	5	979	0.51%
2024/06/28	10	17.65	0	0.00	17.55	10	988	1.01%
2024/06/14	0	0.00	0.5	17.30	17.20	-0.5	996	-0.05%
2024/06/13	4	17.19	0	0.00	17.15	4	1,002	0.40%
2024/06/12	0.1	17.30	0	0.00	17.25	0.1	1,012	0.01%
2024/05/31	0	0.00	2	18.60	18.65	-2	1,003	-0.20%
2024/05/28	0	0.00	1	18.55	18.85	-1	1,006	-0.10%
2024/04/22	2	18.90	0	0.00	19.05	2	888	0.23%
2024/04/19	1	18.55	0	0.00	18.60	1	867	0.12%
2024/04/18	5	18.80	0	0.00	18.90	5	852	0.59%
2024/04/16	3	19.10	0	0.00	18.95	3	855	0.35%
2024/04/12	2	19.43	0	0.00	19.35	2	821	0.24%
2024/04/09	0	0.00	2	19.85	19.80	-2	815	-0.25%
2024/04/02	3	19.45	5	19.40	19.45	-2	799	-0.25%
2024/04/01	0	0.00	1	19.30	19.55	-1	797	-0.13%
2024/03/29	1	19.15	1	19.10	19.20	0	790	0.00%
2024/03/27	3	19.20	0	0.00	19.15	3	812	0.37%
2024/03/18	1	19.75	0	0.00	19.75	1	808	0.12%
2024/03/15	20	19.85	8	19.80	19.70	12	810	1.48%
2024/03/13	0	0.00	2	20.20	20.30	-2	784	-0.25%
2024/03/07	0	0.00	1.1	21.31	21.35	-1.1	727	-0.15%
2024/03/05	0	0.00	0.5	21.65	21.60	-0.5	719	-0.08%
2024/03/04	0	0.00	14	21.61	21.65	-14	723	-1.94%
2024/02/27	2	21.90	0	0.00	21.85	2	714	0.28%
2024/02/22	0	0.00	0.3	22.55	22.35	-0.3	718	-0.04%
2024/02/19	0	0.00	2	22.45	22.45	-2	746	-0.27%
2024/02/05	2	22.00	0	0.00	21.95	2	740	0.27%
2024/01/18	0.3	22.05	0	0.00	22.05	0.3	752	0.03%
2024/01/17	0	0.00	1	22.15	22.30	-1	745	-0.13%
2024/01/16	0.1	22.85	0	0.00	22.75	0.1	719	0.01%
2024/01/09	0	0.00	57	23.40	23.35	-57	682	-8.36%
2024/01/08	57	23.80	0	0.00	23.65	57	676	8.42%
2023/12/22	4	23.50	0	0.00	23.45	4	657	0.61%
2023/12/18	0	0.00	2	24.45	24.20	-2	645	-0.31%
2023/12/13	1	23.80	0	0.00	23.95	1	622	0.16%
2023/12/12	2.2	23.65	0	0.00	24.35	2.2	612	0.36%
2023/12/05	0	0.00	2	24.35	24.35	-2	637	-0.31%
2023/11/21	0.1	23.88	0	0.00	23.70	0.1	684	0.01%
2023/10/06	3	23.90	0	0.00	23.85	3	1,080	0.28%
2023/10/02	2	24.20	0	0.00	24.30	2	1,121	0.18%
2023/09/08	2	25.70	0	0.00	25.75	2	1,223	0.16%
2023/09/05	0	0.00	1	25.35	25.40	-1	1,197	-0.08%
2023/09/04	0	0.00	1	25.80	25.90	-1	1,199	-0.08%
2023/09/01	0	0.00	0.4	25.25	25.70	-0.4	1,196	-0.04%
2023/08/30	0	0.00	2	25.00	25.20	-2	1,194	-0.17%
2023/08/24	3	23.75	0	0.00	23.75	3	1,187	0.25%
2023/08/16	1	23.55	0	0.00	23.55	1	1,201	0.08%
2023/08/15	1	24.25	80	24.20	24.25	-79	1,174	-6.73%
2023/08/14	0	25.50	0	0.00	24.55	0	1,178	0.00%
2023/08/11	2	25.60	0	0.00	25.60	2	1,171	0.17%
2023/08/08	2	26.25	0	0.00	26.15	2	1,190	0.17%
2023/08/04	0	0.00	0.1	27.00	26.90	-0.1	1,173	-0.01%
2023/08/02	4	26.80	3	26.77	26.20	1	1,153	0.09%
2023/07/31	2	25.55	0	0.00	25.90	2	1,110	0.18%
2023/07/26	2	26.65	0	0.00	26.60	2	1,113	0.18%
2023/07/19	1	26.60	0	0.00	26.60	1	1,119	0.09%
2023/07/13	0.2	25.55	0	0.00	25.55	0.2	1,243	0.02%
2023/07/12	2.1	25.60	0	0.00	25.65	2.1	1,256	0.17%
2023/07/06	1	26.60	0	0.00	26.65	1	1,391	0.07%
2023/07/03	1	27.00	0	0.00	26.95	1	1,611	0.06%
2023/06/29	1	26.80	0	0.00	26.65	1	1,590	0.06%
2023/06/27	1	26.75	0	0.00	26.75	1	1,619	0.06%
2023/06/20	1	26.40	0	0.00	26.40	1	1,630	0.06%
2023/06/15	0.1	26.50	0	0.00	26.35	0.1	1,580	0.00%
2023/06/14	1.1	26.49	5	26.50	26.50	-4	1,586	-0.25%
2023/05/24	0	0.00	1	26.70	26.65	-1	1,662	-0.06%
2023/05/16	0	0.00	1	26.00	25.90	-1	1,666	-0.06%
2023/05/12	2.6	26.09	0	0.00	25.95	2.6	1,687	0.15%
2023/05/11	2.6	26.09	0	0.00	26.05	2.6	1,685	0.16%
2023/05/04	0.1	26.75	0	0.00	26.50	0.1	1,699	0.00%
2023/04/26	2	27.30	0	0.00	27.30	2	1,745	0.11%
2023/04/24	1	27.55	0	0.00	27.60	1	1,788	0.06%
2023/04/21	10.1	28.20	0	0.00	27.30	10.1	1,808	0.56%
2023/04/20	0.1	28.40	0	0.00	28.00	0.1	1,834	0.00%
2023/04/19	0.1	28.90	0	0.00	28.40	0.1	1,807	0.00%
2023/04/18	1.1	29.10	1.1	28.76	28.85	-0.1	1,776	0.00%
2023/04/14	0.1	29.65	0	0.00	29.45	0.1	1,735	0.00%
2023/04/13	3	29.73	3	30.00	29.85	0	1,701	0.00%
2023/04/12	1	30.05	0	0.00	30.05	1	1,665	0.06%
2023/04/11	0.1	29.80	0.1	29.70	29.65	0	1,640	0.00%
2023/04/10	0.1	30.00	3	29.95	30.40	-3	1,577	-0.19%
2023/03/31	1	29.00	0	0.00	28.85	1	1,370	0.07%
2023/03/24	0.1	28.78	0	0.00	28.60	0.1	1,431	0.01%
2023/03/23	1.1	29.09	0	0.00	29.00	1.1	1,480	0.07%
2023/03/20	0	0.00	1	29.15	29.05	-1	1,621	-0.06%
2023/03/17	0.1	28.35	0.2	29.20	29.00	-0.2	1,687	-0.01%
2023/03/16	0.1	28.40	0	0.00	28.25	0.1	1,692	0.01%
2023/03/15	1	28.65	0	0.00	28.60	1	1,691	0.06%
2023/03/14	0	0.00	5	28.37	28.55	-5	1,706	-0.29%
2023/03/13	1	28.50	5	28.26	28.50	-4	1,714	-0.23%
2023/03/10	0	0.00	2	28.73	28.70	-2	1,732	-0.12%
2023/03/08	0	0.00	3.1	29.14	29.25	-3.1	1,921	-0.16%
2023/03/07	4	29.00	3	29.00	29.00	1	1,916	0.05%
2023/03/06	2.1	29.15	0	0.00	28.85	2.1	1,912	0.11%
2023/03/02	3	29.20	3	29.10	29.10	0	1,894	0.00%
2023/03/01	4.1	28.74	3	29.00	28.70	1.1	1,883	0.06%
2023/02/23	5.1	29.25	0	0.00	29.30	5.1	1,882	0.27%
2023/02/21	0	0.00	1	29.20	29.10	-1	1,886	-0.05%
2023/02/20	0	0.00	1	29.10	29.05	-1	1,885	-0.05%
2023/02/17	1	28.55	0	0.00	28.75	1	1,878	0.05%
2023/02/16	0.1	28.55	0	0.00	28.45	0.1	1,882	0.01%
2023/02/15	0	0.00	1	28.90	28.70	-1	1,876	-0.05%
2023/02/14	0	0.00	3	28.25	28.80	-3	1,870	-0.16%
2023/02/10	5	28.10	1	28.10	28.05	4	1,847	0.22%
2023/02/03	0.1	29.10	0	0.00	29.10	0.1	1,802	0.01%
2023/02/02	0.1	29.25	0	0.00	29.60	0.1	1,784	0.01%
2023/01/31	3	29.48	3	29.70	29.20	0	1,762	0.00%
2023/01/17	0.1	28.95	0	0.00	29.10	0.1	1,714	0.01%
2023/01/16	0.2	29.22	0	0.00	28.90	0.2	1,709	0.01%
2023/01/13	3	29.40	3	29.30	29.70	0	1,679	0.00%
2023/01/12	0	0.00	3	29.13	29.10	-3	1,634	-0.18%
2023/01/11	3	28.98	6	29.23	29.05	-3	1,631	-0.18%
2023/01/10	0	0.00	5	29.21	28.95	-5	1,598	-0.31%
2023/01/09	0.1	28.40	0	0.00	28.65	0.1	1,537	0.01%
2023/01/06	1	28.50	0	0.00	28.35	1	1,544	0.06%
2023/01/05	0	0.00	3	28.35	28.40	-3	1,573	-0.19%
2022/12/28	3	28.55	0	0.00	28.20	3	1,711	0.18%
2022/12/27	0	0.00	2	28.65	28.75	-2	1,712	-0.12%
2022/12/15	0	0.00	2	29.10	28.50	-2	1,825	-0.11%
2022/12/14	3	28.30	4	28.16	28.65	-1	1,797	-0.06%
2022/12/09	0.1	27.90	0	0.00	28.00	0.1	1,719	0.00%
2022/12/07	0.1	27.92	1	28.10	27.65	-0.9	1,698	-0.05%
2022/12/06	1	28.05	0	0.00	28.05	1	1,791	0.06%
2022/12/05	2	28.63	0	0.00	28.55	2	1,834	0.11%
2022/12/02	5.1	28.81	3	28.85	28.70	2.1	1,854	0.11%
2022/12/01	2	28.60	2	28.90	29.15	0	1,833	0.00%
2022/11/30	8	28.22	19	28.32	28.70	-11	1,760	-0.62%
2022/11/25	1.2	26.75	0	0.00	26.35	1.2	1,611	0.07%
2022/11/24	0	0.00	2	26.70	26.70	-2	1,600	-0.12%
2022/11/22	0	0.00	4	26.63	26.60	-4	1,628	-0.25%
2022/11/17	0.2	26.47	0	0.00	26.50	0.2	1,763	0.01%
2022/11/15	2.1	26.64	0	0.00	26.80	2.1	1,751	0.12%
2022/11/10	0.1	25.90	0	0.00	26.15	0.1	1,751	0.00%
2022/11/09	0	0.00	2	26.10	26.10	-2	1,761	-0.11%
2022/11/07	0.1	25.80	0	0.00	25.80	0.1	1,791	0.01%
2022/11/02	1	25.25	0	0.00	25.25	1	1,853	0.05%
2022/10/31	0.1	25.05	0	0.00	24.85	0.1	1,870	0.01%
2022/10/28	0	0.00	5	25.30	25.20	-5	1,899	-0.26%
2022/10/27	1	25.10	0	0.00	25.10	1	1,900	0.05%
2022/10/25	0.1	24.60	0	0.00	24.30	0.1	1,914	0.01%
2022/10/24	3	25.05	3	25.20	24.60	0	1,932	0.00%
2022/10/19	0.1	24.30	0	0.00	24.55	0.1	2,118	0.00%
2022/10/17	3.1	23.65	3	24.05	24.00	0.1	2,173	0.00%
2022/10/13	0	0.00	6	24.02	23.55	-6	2,183	-0.27%
2022/10/12	7	24.93	1	24.70	24.75	6	2,174	0.28%
2022/10/11	3	25.90	2	25.50	25.40	1	2,161	0.05%
2022/10/07	2	27.75	0	0.00	27.90	2	2,101	0.10%
2022/09/30	3	27.95	5	27.55	28.35	-2	2,202	-0.09%
2022/09/29	2	27.90	1	27.35	27.95	1	2,194	0.05%
2022/09/28	3	27.32	4	26.85	26.65	-1	2,185	-0.05%
2022/09/26	2	28.05	0	0.00	27.60	2	2,148	0.09%
2022/09/22	6	28.83	11	29.17	29.50	-5	2,133	-0.23%
2022/09/21	4	29.38	3	29.55	29.15	1	2,113	0.05%
2022/09/20	0	0.00	0.7	29.10	29.15	-0.7	2,083	-0.03%
2022/09/16	3	29.30	3	29.05	29.05	0	2,053	0.00%
2022/09/14	3	28.30	5	28.42	28.95	-2	2,031	-0.10%
2022/09/13	0	0.00	3	28.77	29.00	-3	2,007	-0.15%
2022/09/12	1	28.35	5	28.45	28.45	-4	1,955	-0.20%
2022/09/08	3	27.10	1	27.45	27.45	2	1,923	0.10%
2022/09/07	1	26.10	0	0.00	26.10	1	1,936	0.05%
2022/09/06	1	26.45	0	0.00	26.45	1	1,969	0.05%
2022/09/05	3	26.80	0.2	26.90	26.70	2.8	1,984	0.14%
2022/09/01	3	27.05	4	27.23	27.05	-1	2,021	-0.05%
2022/08/30	0	0.00	1	27.35	27.30	-1	2,053	-0.05%
2022/08/29	4	27.20	3	27.20	27.00	1	2,076	0.05%
2022/08/26	19	28.32	10	28.10	28.10	9	2,079	0.43%
2022/08/25	3	28.35	5	28.34	28.20	-2	2,032	-0.10%
2022/08/24	0	0.00	0.1	27.80	27.70	-0.1	2,011	0.00%
2022/08/09	1	25.90	0	0.00	26.40	1	2,119	0.05%
2022/08/08	3	25.05	3	25.00	25.55	0	2,128	0.00%
2022/08/05	4	25.08	3	24.90	25.10	1	2,159	0.05%
2022/08/02	1	26.00	0	0.00	25.90	1	2,363	0.04%
2022/07/29	0.2	25.75	0	0.00	25.85	0.2	2,863	0.01%
2022/07/26	5	29.05	1	29.40	29.05	4	2,723	0.15%
2022/07/25	1.1	29.35	0	0.00	29.45	1.1	2,704	0.04%
2022/07/21	1	29.00	0	0.00	29.10	1	2,762	0.04%
2022/07/18	4	27.68	3	27.75	28.05	1	2,816	0.04%
2022/07/15	1	27.60	0	0.00	27.60	1	2,827	0.04%
2022/07/13	0	0.00	2	27.23	27.35	-2	2,838	-0.07%
2022/07/12	7	25.96	0	0.00	25.70	7	2,803	0.25%
2022/07/07	3	27.05	3	27.25	27.75	0	2,758	0.00%
2022/07/06	1	28.00	0	0.00	27.25	1	2,778	0.04%
2022/07/04	0.1	27.15	0	0.00	27.25	0.1	2,816	0.00%
2022/07/01	0.1	27.80	24	27.96	27.10	-23.9	2,849	-0.84%
2022/06/30	0.1	28.55	0	0.00	28.20	0.1	2,835	0.00%
2022/06/28	0.1	29.15	0	0.00	29.10	0.1	2,856	0.00%
2022/06/22	1	28.20	10	28.35	28.35	-9	2,999	-0.30%
2022/06/21	0.1	28.45	0	0.00	29.10	0.1	3,008	0.00%
2022/06/20	7	29.03	4	28.75	28.25	3	3,082	0.10%
2022/06/17	9	29.49	0	0.00	29.35	9	3,123	0.29%
2022/06/16	16	30.52	0	0.00	29.85	16	3,190	0.50%
2022/06/13	3	29.75	3	29.70	29.80	0	3,302	0.00%
2022/06/10	1	29.95	0	0.00	30.00	1	3,366	0.03%
2022/06/09	5	29.90	0	0.00	30.00	5	3,426	0.15%
2022/06/08	1.2	29.49	1	29.75	29.50	0.2	3,528	0.01%
2022/06/07	1	29.30	0	0.00	29.45	1	3,701	0.03%
2022/06/06	4	29.55	0	0.00	29.45	4	3,794	0.11%
2022/06/02	3	29.20	3	29.25	29.20	0	3,985	0.00%
2022/06/01	3.1	29.63	0	0.00	29.35	3.1	4,281	0.07%
2022/05/27	1	29.00	2	28.85	28.80	-1	5,726	-0.02%
2022/05/19	1	28.45	1	28.60	29.05	0	6,137	0.00%
2022/05/18	1	28.75	0	0.00	29.10	1	6,134	0.02%
2022/05/17	2	28.50	3	28.42	28.55	-1	6,132	-0.02%
2022/05/16	4	28.19	7	28.16	28.15	-3	6,155	-0.05%
2022/05/12	6.1	27.65	5	27.87	27.20	1.1	6,326	0.02%
2022/05/11	16.4	28.24	6	28.23	28.25	10.4	6,302	0.17%
2022/05/10	9.2	28.66	1	28.90	29.05	8.2	6,288	0.13%
2022/05/09	5.5	30.15	27	30.46	29.50	-21.5	6,254	-0.34%
2022/05/06	17	32.80	0	0.00	32.75	17	6,148	0.28%
2022/05/04	0	0.00	1	36.30	36.25	-1	5,960	-0.02%
2022/05/03	0	0.00	2	36.18	36.50	-2	5,990	-0.03%
2022/04/29	6	36.98	0	0.00	36.60	6	6,028	0.10%
2022/04/28	0	0.00	15	36.00	36.85	-15	6,048	-0.25%
2022/04/27	2	35.00	0	0.00	35.15	2	5,997	0.03%
2022/04/26	1.1	36.15	0	0.00	36.15	1.1	6,133	0.02%
2022/04/25	1	36.05	0	0.00	36.00	1	6,145	0.02%
2022/04/22	1	37.45	1	37.15	37.45	0	6,135	0.00%
2022/04/20	4	36.85	0	0.00	36.75	4	6,183	0.06%
2022/04/19	0	0.00	3	36.90	36.80	-3	6,216	-0.05%
2022/04/18	1	36.05	5	36.08	36.10	-4	6,325	-0.06%
2022/04/12	3.1	35.94	0	0.00	35.85	3.1	7,381	0.04%
2022/04/11	0.3	36.87	0	0.00	36.05	0.3	7,391	0.00%
2022/03/29	0	0.00	1	37.80	37.50	-1	7,544	-0.01%
2022/03/24	1	38.30	0	0.00	38.30	1	7,543	0.01%
2022/03/23	5.1	38.10	0	0.00	38.15	5.1	7,546	0.07%
2022/03/22	0	0.00	1	38.60	38.60	-1	7,499	-0.01%
2022/03/21	3.3	38.83	1	39.05	38.70	2.3	7,438	0.03%
2022/03/18	0	0.00	5	38.15	38.45	-5	7,415	-0.07%
2022/03/17	1	38.15	5.1	38.10	38.15	-4.1	7,471	-0.05%
2022/03/15	6	37.23	0	0.00	37.25	6	7,543	0.08%
2022/03/14	0.1	38.15	2	38.10	38.00	-1.9	7,673	-0.02%
2022/03/11	0.1	37.95	6	37.71	38.00	-5.9	7,658	-0.08%
2022/03/10	1	36.55	2	37.50	37.80	-1	7,559	-0.01%
2022/03/09	0	0.00	1	35.40	36.85	-1	7,448	-0.01%
2022/03/08	9.3	36.28	0	0.00	35.20	9.3	7,403	0.13%
2022/03/07	24	37.77	19	37.70	37.10	5	7,298	0.07%
2022/03/04	19.2	38.83	1	38.55	38.35	18.2	7,100	0.26%
2022/03/03	4	39.88	17.1	40.02	40.25	-13.1	6,759	-0.19%
2022/03/02	8	38.42	12.1	38.32	38.30	-4.1	6,256	-0.07%
2022/02/25	1	36.70	0	0.00	36.60	1	5,943	0.02%
2022/02/24	0	0.00	1	36.70	36.35	-1	5,986	-0.02%
2022/02/22	0.4	36.59	5	36.65	36.25	-4.6	6,075	-0.08%
2022/02/21	1	37.00	1	36.95	37.00	0	6,106	0.00%
2022/02/16	3	36.20	0	0.00	36.20	3	6,389	0.05%
2022/02/15	2.2	36.26	2	36.45	36.25	0.2	6,489	0.00%
2022/02/14	11	36.80	4	36.50	36.45	7	6,779	0.10%
2022/02/11	2.2	36.85	2	36.85	36.90	0.2	7,170	0.00%
2022/02/09	2.3	37.23	0	0.00	37.25	2.3	7,461	0.03%
2022/02/07	1	35.75	0	36.65	36.75	1	7,744	0.01%
2022/01/26	0	0.00	11	35.24	35.10	-11	7,849	-0.14%
2022/01/25	3	34.50	0	0.00	34.55	3	8,035	0.04%
2022/01/24	2	34.40	2	34.90	34.90	0	8,175	0.00%
2022/01/21	0.2	35.90	10	35.76	35.50	-9.8	8,330	-0.12%
2022/01/19	17.3	36.66	6	36.20	35.70	11.3	8,771	0.13%
2022/01/18	0	0.00	30	35.60	35.60	-30	9,048	-0.33%
2022/01/17	8	35.33	16	35.23	35.45	-8	9,312	-0.09%
2022/01/14	36	36.21	0	0.00	35.70	36	9,712	0.37%
2022/01/13	2	36.60	3	36.45	36.25	-1	10,022	-0.01%
2022/01/12	4	36.05	1	36.00	36.10	3	10,336	0.03%
2022/01/11	3	36.32	6	36.40	35.90	-3	10,759	-0.03%
2022/01/10	2.4	37.40	0	0.00	37.30	2.4	11,313	0.02%
2022/01/07	13	38.03	14	38.15	37.25	-1	11,675	-0.01%
2022/01/06	1	35.85	0	0.00	35.70	1	11,570	0.01%
2022/01/05	0.2	36.10	0	0.00	35.70	0.2	12,093	0.00%
2022/01/04	1.1	35.96	0	0.00	35.95	1.1	12,982	0.01%
2022/01/03	3.2	36.42	1	36.35	36.15	2.2	13,946	0.02%
2021/12/30	1.3	36.71	0	0.00	36.65	1.3	14,838	0.01%
2021/12/28	6	36.60	1	36.70	36.85	5	16,942	0.03%
2021/12/24	0.1	36.75	0	0.00	36.70	0.1	18,652	0.00%
2021/12/22	1.2	36.95	102	36.87	36.70	-100.9	21,950	-0.46%	大賣/
2021/12/21	111	36.56	0	0.00	36.65	111	22,870	0.49%	大買/鉅額交易
2021/12/17	0	0.00	1	36.30	36.40	-1	25,320	0.00%
2021/12/16	4	35.96	1	35.95	35.95	3	26,400	0.01%
2021/12/15	3	36.18	1	36.15	36.10	2	27,319	0.01%
2021/12/14	2	36.50	1	36.10	36.10	1	30,340	0.00%
2021/12/10	1	36.80	2	37.10	36.95	-1	32,474	0.00%
2021/12/09	1	37.70	0	0.00	37.75	1	32,487	0.00%
2021/12/08	16	38.28	46	38.30	38.45	-30	32,613	-0.09%
2021/12/07	30	37.82	1	37.70	37.75	29	32,584	0.09%
2021/12/06	1	37.45	0	0.00	37.35	1	32,537	0.00%
2021/12/03	0	0.00	2.5	37.86	37.75	-2.5	32,657	-0.01%
2021/12/02	0.2	37.30	0	0.00	37.30	0.2	32,756	0.00%
2021/12/01	3.1	37.19	8	37.16	37.60	-4.9	32,730	-0.02%
2021/11/29	10.1	36.30	7	36.19	36.45	3.1	32,593	0.01%
2021/11/25	0	0.00	1	37.80	37.80	-1	32,476	0.00%
2021/11/24	1	38.05	1	37.95	37.85	0	32,454	0.00%
2021/11/23	3.1	37.25	3	37.38	37.20	0.1	32,402	0.00%
2021/11/22	4	36.76	4	37.30	37.85	0	32,361	0.00%
2021/11/19	6.1	37.48	0.1	37.55	37.30	6.1	32,337	0.02%
2021/11/18	3.1	37.60	52	37.69	37.60	-48.9	32,342	-0.15%
2021/11/17	0.1	38.05	0	38.05	38.10	0.1	32,265	0.00%
2021/11/16	3.2	37.75	1	38.55	37.70	2.2	32,231	0.01%
2021/11/15	4.4	38.41	0	0.00	38.25	4.4	32,139	0.01%
2021/11/12	11.8	38.88	8	39.04	38.85	3.8	32,071	0.01%
2021/11/11	8.2	39.51	120	39.30	39.15	-111.8	31,998	-0.35%	大賣/鉅額交易
2021/11/10	59	41.57	24	41.72	40.95	35	31,747	0.11%
2021/11/09	124	40.48	12.2	40.32	40.30	111.8	31,198	0.36%	大買/鉅額交易
2021/11/08	8.2	39.72	6	40.30	39.55	2.2	31,079	0.01%
2021/11/05	2.2	38.97	2	39.00	39.45	0.2	30,960	0.00%
2021/11/04	14.5	38.59	0	0.00	38.55	14.5	30,887	0.05%
2021/11/03	2.1	39.19	13	39.59	39.40	-11	30,751	-0.04%
2021/11/02	2.2	38.70	1	38.80	38.35	1.2	30,698	0.00%
2021/11/01	12.5	39.16	1	39.35	39.45	11.5	30,584	0.04%
2021/10/29	4	39.06	5	39.20	39.05	-1	30,487	0.00%
2021/10/28	5.2	38.84	1	39.40	38.90	4.2	30,348	0.01%
2021/10/27	36	39.92	3	39.83	39.80	33	30,142	0.11%
2021/10/26	20	39.88	1	39.50	39.70	19	29,981	0.06%
2021/10/25	5	41.25	11	41.52	41.85	-6	29,573	-0.02%
2021/10/22	8	40.69	7	40.80	40.55	1	29,373	0.00%
2021/10/21	4	42.49	12	42.43	43.20	-8	29,000	-0.03%
2021/10/20	52	42.87	62	42.44	42.20	-10	28,716	-0.03%
2021/10/19	15	43.68	2	43.97	44.00	13	28,463	0.05%
2021/10/18	31	44.23	4	44.01	45.00	27	28,071	0.10%
2021/10/15	1	41.75	5	42.92	43.60	-4	27,524	-0.01%
2021/10/14	19.5	42.24	13.6	41.80	41.55	5.9	27,214	0.02%
2021/10/13	14	46.18	14	46.19	45.00	0	26,618	0.00%
2021/10/12	22	47.80	15.5	48.78	45.70	6.5	26,182	0.02%
2021/10/08	33	49.78	308	50.46	48.90	-275	25,413	-1.08%	大賣/鉅額交易
2021/10/07	10	47.47	20.2	48.17	50.00	-10.2	24,588	-0.04%
2021/10/06	322	47.97	18	47.50	46.50	304	23,954	1.27%	大買/鉅額交易
2021/10/05	35	44.88	46.5	46.00	47.05	-11.5	22,921	-0.05%
2021/10/04	9	44.69	7	44.69	43.75	2	22,077	0.01%
2021/10/01	33	45.98	47	45.99	43.90	-14	21,573	-0.06%
2021/09/30	58	47.95	62	46.96	45.95	-4	21,136	-0.02%
2021/09/29	75	50.13	70	50.12	48.60	5	20,547	0.02%
2021/09/28	40	49.37	65.1	49.04	49.00	-25.1	19,061	-0.13%
2021/09/27	68.5	48.78	69	48.22	49.35	-0.5	20,671	0.00%
2021/09/24	47.1	45.28	33	45.47	46.20	14.1	19,678	0.07%
2021/09/23	31	43.90	40	44.30	44.65	-9	19,010	-0.05%
2021/09/22	52	43.40	34	42.57	41.90	18	18,140	0.10%
2021/09/17	116	43.25	115	43.67	43.80	1	17,339	0.01%	大買/大賣/
2021/09/16	2	40.88	37.1	41.82	42.65	-35.1	14,457	-0.24%
2021/09/15	13.1	38.98	13.3	40.37	38.80	-0.2	13,423	0.00%
2021/09/14	5	38.20	1.1	38.60	38.70	3.9	12,622	0.03%
2021/09/13	0.3	38.30	1	38.60	38.35	-0.7	12,722	-0.01%
2021/09/10	8	37.10	14	37.18	37.60	-6	12,654	-0.05%
2021/09/09	7	35.49	1	35.95	35.80	6	12,619	0.05%
2021/09/08	1	36.20	0	0.00	35.75	1	12,725	0.01%
2021/09/07	0	0.00	2	37.10	37.30	-2	13,079	-0.02%
2021/09/06	3	35.35	0	0.00	35.05	3	12,979	0.02%
2021/09/03	0	0.00	9	36.01	36.00	-9	12,992	-0.07%
2021/08/31	1	37.50	0	0.00	37.65	1	13,329	0.01%
2021/08/30	0	0.00	1	38.30	37.50	-1	13,542	-0.01%
2021/08/27	0	0.00	1	37.30	37.70	-1	13,663	-0.01%
2021/08/26	3	36.68	1	36.65	36.55	2	13,881	0.01%
2021/08/25	1	35.80	6	35.97	36.65	-5	14,710	-0.03%
2021/08/24	0	0.00	12	35.53	35.85	-12	14,942	-0.08%
2021/08/23	1	33.75	3	34.20	34.35	-2	15,245	-0.01%
2021/08/20	1	33.35	2	33.30	33.05	-1	15,386	-0.01%
2021/08/19	1	33.80	6	33.90	33.80	-5	15,514	-0.03%
2021/08/18	7	35.06	0	0.00	35.40	7	15,833	0.04%
2021/08/16	6	35.45	7	34.90	34.65	-1	15,996	-0.01%
2021/08/13	1	36.20	1	36.85	35.80	0	16,065	0.00%
2021/08/11	0	0.00	11	36.20	35.90	-11	16,247	-0.07%
2021/08/10	3	37.10	1.4	36.76	36.90	1.6	16,342	0.01%
2021/08/09	10	37.17	3	38.00	36.95	7	16,438	0.04%
2021/08/06	9	37.52	10	37.84	37.60	-1	16,647	-0.01%
2021/08/05	2	36.95	0	0.00	36.95	2	16,735	0.01%
2021/08/04	8	37.12	4.5	37.14	37.25	3.5	17,040	0.02%
2021/08/03	0	0.00	1	37.10	37.15	-1	17,401	-0.01%
2021/07/30	0	0.00	2	36.00	35.50	-2	18,021	-0.01%
2021/07/29	1	35.65	0	0.00	35.95	1	18,593	0.01%
2021/07/28	5	35.00	0	0.00	35.10	5	19,103	0.03%
2021/07/27	3	35.65	0	0.00	35.60	3	19,647	0.02%
2021/07/26	6	36.80	0	0.00	36.65	6	20,287	0.03%
2021/07/23	0	0.00	0.5	37.30	37.45	-0.5	21,181	0.00%
2021/07/22	0	0.00	2	35.85	35.75	-2	21,617	-0.01%
2021/07/21	1	35.60	6	36.65	35.70	-5	21,683	-0.02%
2021/07/20	4.1	36.93	2	37.85	37.00	2.1	21,718	0.01%
2021/07/19	3.2	38.55	10	37.82	38.75	-6.8	21,733	-0.03%
2021/07/16	1	37.95	8	38.14	37.95	-7	22,028	-0.03%
2021/07/15	6	37.20	2	37.65	38.05	4	22,218	0.02%
2021/07/14	0	0.00	8	35.93	36.75	-8	22,816	-0.04%
2021/07/13	4	36.64	51	36.87	35.70	-47	23,506	-0.20%
2021/07/09	0	0.00	2	38.05	37.70	-2	24,465	-0.01%
2021/07/08	10	37.39	0	0.00	37.95	10	24,435	0.04%
2021/07/07	13	38.02	12	37.86	37.30	1	24,364	0.00%
2021/07/06	18.1	39.40	10	38.98	40.00	8.1	24,041	0.03%
2021/07/05	12	39.61	13	39.81	38.50	-1	23,512	0.00%
2021/07/02	44	40.51	28	39.53	37.70	16	22,843	0.07%
2021/07/01	2	38.50	13	38.27	38.50	-11	20,372	-0.05%
2021/06/30	0	0.00	7.2	34.53	35.00	-7.2	20,193	-0.04%
2021/06/29	16	34.07	1	33.15	33.20	15	19,787	0.08%
2021/06/28	7	33.49	2	33.68	33.80	5	19,595	0.03%
2021/06/25	1	33.65	15	33.83	33.55	-14	19,497	-0.07%
2021/06/24	10	34.00	22	33.71	33.90	-12	19,440	-0.06%
2021/06/23	12	34.10	20	33.39	33.25	-8	19,383	-0.04%
2021/06/22	5	33.01	5	32.78	33.25	0	19,306	0.00%
2021/06/21	6	30.92	2	31.60	31.55	4	19,211	0.02%
2021/06/18	2	32.10	23	32.19	31.90	-21	19,135	-0.11%
2021/06/17	0	0.00	1	32.85	33.00	-1	19,102	-0.01%
2021/06/16	12	33.47	2	33.05	32.65	10	19,023	0.05%
2021/06/15	2	31.90	0	0.00	32.30	2	18,595	0.01%
2021/06/11	0	0.00	60	32.21	32.20	-60	18,630	-0.32%
2021/06/10	4	31.51	3	31.90	32.10	1	18,782	0.01%
2021/06/09	5	33.02	0	0.00	32.50	5	18,789	0.03%
2021/06/08	13	33.38	22	34.00	32.90	-9	18,746	-0.05%
2021/06/07	20	33.85	2	33.80	33.80	18	18,780	0.10%
2021/06/04	2	33.50	35	33.80	33.50	-33	18,753	-0.18%
2021/06/03	1	33.65	11	34.64	33.80	-10	18,945	-0.05%
2021/06/02	97	34.69	8	34.56	33.40	89	18,767	0.47%
2021/06/01	10	32.25	7	32.24	32.75	3	17,924	0.02%
2021/05/31	27	32.54	24	31.60	31.95	3	17,647	0.02%
2021/05/28	0	0.00	9	30.17	30.35	-9	17,265	-0.05%
2021/05/27	1	29.55	0	0.00	29.20	1	17,101	0.01%
2021/05/26	6	29.45	1	29.30	29.40	5	16,966	0.03%
2021/05/25	0	0.00	6	30.55	30.55	-6	16,648	-0.04%
2021/05/21	4	27.45	0	0.00	27.85	4	16,472	0.02%
2021/05/20	1	26.85	14	27.37	26.85	-13	16,358	-0.08%
2021/05/19	2	26.65	6	26.41	26.85	-4	16,262	-0.02%
2021/05/18	6	25.50	0	0.00	26.80	6	16,159	0.04%
2021/05/17	2	24.20	8	24.18	24.75	-6	15,978	-0.04%
2021/05/14	17	26.33	0	0.00	26.00	17	15,795	0.11%
2021/05/13	1	26.00	17	26.82	25.95	-16	15,487	-0.10%
2021/05/12	32	29.23	21	29.00	27.85	11	15,237	0.07%
2021/05/11	10	31.53	18	32.12	30.65	-8	14,850	-0.05%
2021/05/10	6	30.40	7	31.11	31.50	-1	14,476	-0.01%
2021/05/07	37	30.03	23	30.05	29.95	14	14,250	0.10%
2021/05/06	23.5	32.77	5	32.53	32.00	18.5	13,721	0.13%
2021/05/05	37.5	32.88	22	32.63	33.00	15.5	13,121	0.12%
2021/05/04	11	31.60	17	34.44	31.45	-6	12,576	-0.05%
2021/05/03	46	35.72	19	35.90	34.75	27	11,950	0.23%
2021/04/29	43	34.45	48.4	34.68	35.00	-5.4	11,235	-0.05%
2021/04/28	6	32.33	30.4	32.47	33.15	-24.4	10,278	-0.24%
2021/04/27	0	0.00	3	30.93	31.10	-3	9,797	-0.03%
2021/04/23	3	29.62	1	29.55	29.75	2	9,565	0.02%
2021/04/22	19	31.43	20	31.55	30.40	-1	9,412	-0.01%
2021/04/21	3	31.27	12.1	31.29	31.35	-9.1	8,965	-0.10%
2021/04/20	40	31.33	119	31.42	31.30	-79	8,676	-0.91%	大賣/
2021/04/19	56	33.81	5	33.92	34.65	51	8,007	0.64%
2021/04/16	4	31.63	21.3	31.52	31.75	-17.3	7,183	-0.24%
2021/04/15	105	28.63	11	28.79	28.90	94	6,337	1.48%	大買/
2021/04/14	3	26.63	6	27.52	27.00	-3	6,022	-0.05%
2021/04/13	8	27.29	18.1	27.23	26.75	-10.1	5,980	-0.17%
2021/04/12	10	26.35	13.1	27.26	27.30	-3.1	5,841	-0.05%
2021/04/09	17	25.55	2.9	25.63	25.75	14.1	5,660	0.25%
2021/04/08	1.1	25.16	1	25.35	25.25	0.1	5,631	0.00%
2021/04/07	4	25.40	0	0.00	25.35	4	5,668	0.07%
2021/04/06	0	0.00	3.1	25.53	25.75	-3.1	5,608	-0.06%
2021/04/01	2	24.55	0	0.00	24.50	2	5,474	0.04%
2021/03/31	0.1	24.70	1	24.80	24.60	-0.9	5,492	-0.02%
2021/03/30	0.5	24.55	0	0.00	24.65	0.5	5,567	0.01%
2021/03/29	5.5	24.51	6	24.72	24.70	-0.5	5,813	-0.01%
2021/03/26	5	24.15	17	24.27	24.45	-12	6,307	-0.19%
2021/03/25	10	23.82	4	24.18	23.80	6	6,187	0.10%
2021/03/24	1	23.80	5	23.79	23.85	-4	6,005	-0.07%
2021/03/23	0	0.00	2	23.60	23.45	-2	5,870	-0.03%
2021/03/22	0	0.00	3	23.30	23.40	-3	5,792	-0.05%
2021/03/19	2	23.08	3	23.00	23.10	-1	5,708	-0.02%
2021/03/17	0.1	23.00	1	22.95	23.00	-0.9	5,622	-0.02%
2021/03/16	17	22.83	0	0.00	22.70	17	5,541	0.31%
2021/03/15	9	23.44	0	0.00	23.45	9	5,337	0.17%
2021/03/12	2	23.55	2	23.65	23.75	0	5,197	0.00%
2021/03/11	5	23.70	0	0.00	23.85	5	5,063	0.10%
2021/03/10	12	24.04	1	23.85	23.90	11	4,867	0.23%
2021/03/09	7.1	24.51	4	24.41	24.30	3.1	4,636	0.07%
2021/03/08	0	0.00	1.3	24.85	24.85	-1.3	4,255	-0.03%
2021/03/05	0	0.00	2.5	22.88	22.60	-2.5	4,091	-0.06%
2021/03/04	2	22.63	0	0.00	22.70	2	4,079	0.05%
2021/03/03	0	0.00	14.4	22.45	22.50	-14.4	4,048	-0.36%
2021/02/22	0	0.00	1	21.65	21.60	-1	3,835	-0.03%
2021/02/19	0	0.00	2	21.30	21.40	-2	3,815	-0.05%
2021/02/18	1	21.05	2	21.15	21.35	-1	3,784	-0.03%
2021/02/17	1	20.55	20	20.54	20.55	-19	3,808	-0.50%
2021/02/05	5	20.14	0	0.00	20.10	5	3,812	0.13%
2021/02/01	2	19.83	0	0.00	20.00	2	4,113	0.05%
2021/01/28	0	0.00	6	18.65	18.80	-6	4,102	-0.15%
2021/01/26	2	18.80	0	0.00	18.85	2	4,191	0.05%
2021/01/22	0	0.00	1.5	18.85	18.80	-1.5	4,225	-0.04%
2021/01/21	5	18.95	0	0.00	18.75	5	4,256	0.12%
2021/01/19	0	0.00	2	19.50	19.40	-2	4,271	-0.05%
2021/01/18	0	0.00	4	19.75	19.50	-4	4,316	-0.09%
2021/01/15	3	20.50	10	21.00	20.30	-7	4,267	-0.16%
2021/01/14	0	0.00	1	21.20	21.45	-1	4,244	-0.02%
2021/01/12	3	21.32	1	21.30	21.50	2	4,239	0.05%
2021/01/07	12	21.92	0	0.00	21.80	12	4,075	0.29%
2021/01/05	0	0.00	5	21.25	21.50	-5	3,807	-0.13%
2021/01/04	3	21.47	0	0.00	21.40	3	3,785	0.08%
2020/12/31	3	21.45	1	21.45	21.50	2	3,708	0.05%
2020/12/30	4	21.29	0	0.00	21.30	4	3,642	0.11%
2020/12/29	2	20.95	0	0.00	21.20	2	3,552	0.06%
2020/12/28	0	0.00	1	21.05	21.10	-1	3,507	-0.03%
2020/12/25	4	21.48	1	21.30	21.20	3	3,439	0.09%
2020/12/24	0	0.00	1	20.95	21.10	-1	3,363	-0.03%
2020/12/23	2	20.70	33	20.89	20.85	-31	3,276	-0.95%
2020/12/22	9	21.43	176.2	21.19	21.00	-167.2	3,030	-5.52%	大賣/鉅額交易
2020/12/21	1	19.90	0	0.00	19.90	1	2,519	0.04%
2020/12/17	0	0.00	1	19.35	19.45	-1	2,635	-0.04%
2020/12/15	0	0.00	2	19.68	19.40	-2	3,286	-0.06%
2020/12/11	0	0.00	1	19.25	19.30	-1	3,589	-0.03%
2020/12/10	0	0.00	3	19.50	19.40	-3	3,604	-0.08%
2020/12/07	6	19.28	1	19.30	19.25	5	3,911	0.13%
2020/12/04	1	19.45	1	19.40	19.40	0	3,934	0.00%
2020/12/03	2	19.05	0	0.00	19.10	2	3,973	0.05%
2020/12/01	1	19.25	0	0.00	19.25	1	4,170	0.02%
2020/11/27	4	19.43	0	0.00	19.45	4	4,162	0.10%
2020/11/26	0	0.00	10	19.40	19.45	-10	4,155	-0.24%
2020/11/25	8	19.58	1	19.50	19.45	7	4,152	0.17%
2020/11/20	2	18.95	0	0.00	19.10	2	4,133	0.05%
2020/11/19	0	0.00	10	19.00	19.00	-10	4,129	-0.24%
2020/11/16	7	19.11	0	0.00	19.05	7	4,187	0.17%
2020/11/11	0	0.00	16	20.35	20.30	-16	4,117	-0.39%
2020/11/10	0	0.00	7	19.72	19.90	-7	4,003	-0.17%
2020/11/09	2	19.40	6	19.52	19.50	-4	3,923	-0.10%
2020/11/06	2	18.80	0	0.00	18.85	2	3,802	0.05%
2020/11/04	3	19.10	10	19.15	19.05	-7	3,730	-0.19%
2020/11/03	5	19.44	20	19.50	19.35	-15	3,688	-0.41%
2020/10/30	2	19.30	2	19.15	19.00	0	3,579	0.00%
2020/10/29	0	0.00	12	19.06	19.05	-12	3,540	-0.34%
2020/10/28	0	0.00	3	19.10	18.85	-3	3,504	-0.09%
2020/10/27	3	19.10	1	19.05	19.00	2	3,466	0.06%
2020/10/23	0	0.00	5	18.60	18.55	-5	3,346	-0.15%
2020/10/22	0	0.00	3	18.55	18.50	-3	3,359	-0.09%
2020/10/21	0	0.00	2	18.35	18.30	-2	3,352	-0.06%
2020/10/20	1	18.30	20	18.18	18.25	-19	3,362	-0.57%
2020/10/16	2	17.95	0	0.00	18.00	2	3,420	0.06%
2020/10/14	2	18.15	1	18.10	18.10	1	3,424	0.03%
2020/10/08	1	18.05	2	18.05	18.10	-1	3,413	-0.03%
2020/10/07	5	18.10	0	0.00	18.10	5	3,435	0.15%
2020/10/06	14	18.04	0	0.00	18.05	14	3,452	0.41%
2020/10/05	6	17.70	0	0.00	17.80	6	3,460	0.17%
2020/09/30	5	17.70	0	0.00	17.70	5	3,456	0.14%
2020/09/29	4	17.75	0	0.00	17.70	4	3,481	0.11%
2020/09/28	12	17.48	21	17.90	17.90	-9	3,490	-0.26%
2020/09/23	1	18.40	0	0.00	18.35	1	3,336	0.03%
2020/09/22	4	18.89	3	18.80	18.95	1	3,268	0.03%
2020/09/21	63	20.04	1	19.75	19.55	62	3,173	1.95%
2020/09/18	24	20.89	0	0.00	20.40	24	3,007	0.80%
2020/09/17	2	20.50	8.5	20.74	21.00	-6.5	2,576	-0.25%
2020/09/15	1	18.50	0	0.00	18.70	1	2,409	0.04%
2020/09/14	13	18.93	1	19.05	18.85	12	2,398	0.50%
2020/09/11	13	19.81	1	20.00	19.15	12	2,402	0.50%
2020/09/10	8	19.46	16	19.48	19.95	-8	2,319	-0.34%
2020/09/09	6.1	19.00	2.1	19.00	19.15	4	2,219	0.18%
2020/09/08	3	18.95	0	0.00	18.90	3	2,214	0.14%
2020/09/07	145	19.80	1	19.80	19.55	144	2,196	6.56%	大買/鉅額交易
2020/09/04	0	0.00	1	18.30	18.30	-1	2,056	-0.05%
2020/09/03	0	0.00	1	18.25	18.25	-1	2,085	-0.05%
2020/09/02	1	18.15	0	0.00	18.10	1	2,129	0.05%
2020/08/28	6	18.52	0	0.00	18.30	6	2,230	0.27%
2020/08/27	1	18.60	0	0.00	18.60	1	2,300	0.04%
2020/08/20	3	17.83	0	0.00	17.60	3	2,279	0.13%
2020/08/18	0	0.00	5	18.50	18.65	-5	2,223	-0.22%
2020/08/17	5.6	18.93	10	18.70	18.85	-4.4	2,214	-0.20%
2020/08/14	10	17.10	0	0.00	17.65	10	2,185	0.46%
2020/08/11	1	17.20	0	0.00	17.25	1	2,317	0.04%
2020/08/03	1	16.85	0	0.00	16.90	1	2,484	0.04%
2020/07/28	3	17.12	0	0.00	16.95	3	2,662	0.11%
2020/07/27	2	17.60	0	0.00	17.25	2	2,703	0.07%
2020/07/24	0	0.00	5	18.31	17.95	-5	2,717	-0.18%
2020/07/17	1	19.40	30	19.65	19.45	-29	2,716	-1.07%
2020/07/14	2	19.65	0	0.00	19.70	2	2,701	0.07%
2020/07/13	0	0.00	1	19.60	19.60	-1	2,677	-0.04%
2020/07/10	1	19.35	0	0.00	19.35	1	2,671	0.04%
2020/07/09	10	19.55	0	0.00	19.55	10	2,669	0.37%
2020/07/07	10	19.45	0	0.00	19.60	10	2,674	0.37%
2020/07/06	0	0.00	3	19.35	19.40	-3	2,667	-0.11%
2020/06/30	4	19.15	0	0.00	19.15	4	2,666	0.15%
2020/06/29	4	19.23	0	0.00	19.15	4	2,675	0.15%
2020/06/24	2	19.45	0	0.00	19.40	2	2,667	0.07%
2020/06/23	2	19.65	0	0.00	19.60	2	2,641	0.08%
2020/06/22	8	19.90	1	19.80	19.80	7	2,612	0.27%
2020/06/19	1	19.00	1	19.05	19.10	0	2,474	0.00%
2020/06/18	0	0.00	1	19.00	19.05	-1	2,470	-0.04%
2020/06/17	6	19.15	0	0.00	19.20	6	2,445	0.25%
2020/06/16	4	19.10	10	18.85	19.35	-6	2,422	-0.25%
2020/06/15	0	0.00	2	18.65	18.30	-2	2,351	-0.09%
2020/06/12	2	18.40	0	0.00	18.35	2	2,335	0.09%
2020/06/11	2	18.50	0	0.00	18.40	2	2,303	0.09%
2020/06/10	4	18.88	20	18.90	18.85	-16	2,259	-0.71%
2020/06/09	3	19.10	1	19.00	19.05	2	2,256	0.09%
2020/06/08	0	0.00	1	18.85	19.00	-1	2,216	-0.05%
2020/06/04	7	18.30	3	18.20	18.35	4	2,152	0.19%
2020/06/03	4.3	17.96	2	18.08	18.35	2.3	2,156	0.11%
2020/06/02	1	17.60	0	0.00	17.70	1	2,137	0.05%
2020/05/27	0	0.00	2	17.53	17.60	-2	2,078	-0.10%
2020/05/25	2	17.25	0	0.00	17.35	2	2,053	0.10%
2020/05/20	1	17.40	0	0.00	17.70	1	2,008	0.05%
2020/05/19	21	17.65	0.9	17.70	17.80	20.1	1,960	1.03%
2020/05/18	0	0.00	7	17.05	16.95	-7	1,860	-0.38%
2020/05/15	10	17.00	0	0.00	17.00	10	1,849	0.54%
2020/05/14	2	16.80	0	0.00	16.75	2	1,829	0.11%
2020/05/08	1	17.25	1	17.95	17.20	0	1,712	0.00%
2020/05/06	0	0.00	2	17.75	17.45	-2	1,641	-0.12%
2020/05/04	7	16.91	2	16.90	17.35	5	1,539	0.32%
2020/04/30	0	0.00	14	16.98	17.20	-14	1,501	-0.93%
2020/04/27	0	0.00	4	16.13	16.20	-4	1,397	-0.29%
2020/04/24	6.2	15.78	6	15.65	15.70	0.2	1,346	0.01%
2020/04/23	0	0.00	6	15.87	15.80	-6	1,330	-0.45%
2020/04/21	2	14.90	0	0.00	14.75	2	1,236	0.16%
2020/04/17	2	15.35	0	0.00	15.10	2	1,208	0.17%
2020/04/15	0	0.00	2	15.25	15.30	-2	1,161	-0.17%
2020/04/06	1	14.00	0	0.00	14.10	1	1,016	0.10%
2020/03/26	0	0.00	0.6	13.60	13.60	-0.6	935	-0.06%
2020/03/25	2	13.80	0	0.00	13.75	2	924	0.22%
2020/03/19	0	0.00	3	12.47	12.40	-3	890	-0.34%
2020/03/18	1	13.35	1	13.30	13.10	0	863	0.00%
2020/03/12	0	0.00	20	14.55	14.40	-20	806	-2.48%
2020/03/11	30	15.00	30	14.85	14.85	0	784	0.00%
2020/03/09	40	14.85	0	0.00	14.65	40	752	5.31%
2020/03/06	28	15.04	24	14.98	15.00	4	706	0.57%
2020/03/02	2	13.80	0	0.00	13.90	2	634	0.32%
2020/02/26	0	0.00	0.3	14.30	14.30	-0.3	620	-0.05%
2020/02/07	12	14.21	0	0.00	14.20	12	706	1.70%
2020/02/06	2	14.40	0	0.00	14.45	2	723	0.28%
2020/02/04	3	14.60	0	0.00	14.50	3	794	0.38%
2020/01/30	4	14.96	0	0.00	14.60	4	756	0.53%
2019/12/12	0	0.00	2	16.00	15.90	-2	763	-0.26%
2019/12/10	0	0.00	2	15.60	15.65	-2	783	-0.26%
2019/11/26	0	0.00	5	15.60	15.60	-5	806	-0.62%
2019/11/05	0	0.00	2	16.35	16.25	-2	851	-0.23%
2019/11/04	0	0.00	2	16.00	16.30	-2	831	-0.24%
2019/10/25	0	0.00	1	15.45	15.45	-1	847	-0.12%
2019/10/23	0	0.00	1	15.25	15.20	-1	902	-0.11%
2019/10/21	0	0.00	5	15.05	15.15	-5	897	-0.56%
2019/10/17	0	0.00	20	15.05	15.20	-20	899	-2.22%
2019/10/04	2	14.50	0	0.00	14.55	2	904	0.22%
2019/10/01	20	14.85	0	0.00	14.80	20	904	2.21%
2019/09/18	0	0.00	4	15.09	15.05	-4	888	-0.45%
2019/09/16	1	15.70	36	15.71	15.25	-35	873	-4.01%
2019/09/12	0	0.00	3	15.15	15.10	-3	813	-0.37%
2019/09/05	0	0.00	5	15.60	15.60	-5	783	-0.64%
2019/08/30	0	0.00	2	15.25	15.25	-2	772	-0.26%
2019/08/28	2	15.25	0	0.00	15.30	2	752	0.27%
2019/08/19	0	0.00	1	15.60	15.70	-1	709	-0.14%
2019/08/12	0	0.00	3	14.70	14.90	-3	628	-0.48%
2019/08/02	0	0.00	3	14.65	14.60	-3	598	-0.50%
2019/07/30	0	0.00	3	14.97	14.90	-3	551	-0.54%
2019/07/29	5	15.10	5	14.85	14.75	0	529	0.00%
2019/07/26	0	0.00	0.8	14.90	15.00	-0.8	494	-0.16%
2019/07/25	0	0.00	5	14.30	14.25	-5	436	-1.15%
2019/07/24	2	14.25	0	0.00	14.25	2	419	0.48%
2019/05/10	5	13.90	0	0.00	14.00	5	541	0.92%
2019/05/02	0.1	14.40	0	0.00	14.40	0.1	539	0.02%
2019/04/18	0	0.00	2	14.45	14.35	-2	542	-0.37%
2019/04/09	1	14.05	0	0.00	14.05	1	485	0.21%
2019/03/21	20	14.15	0	0.00	14.15	20	500	3.99%
2019/03/19	1	14.10	0	0.00	14.10	1	506	0.20%
2019/03/14	0	0.00	2	14.35	14.40	-2	528	-0.38%
2019/03/04	5	14.60	0	0.00	14.60	5	990	0.50%
2019/02/20	0	0.00	1	14.65	14.70	-1	965	-0.10%
2019/02/19	5	14.50	0	0.00	14.50	5	959	0.52%
2019/02/18	0	0.00	3.4	14.60	14.60	-3.4	954	-0.35%
2019/02/15	0	0.00	10	14.15	14.20	-10	928	-1.08%
2019/02/14	5	14.20	0	0.00	14.10	5	917	0.54%
2019/02/12	0	0.00	2	13.65	13.70	-2	885	-0.23%
2019/01/07	10	13.10	0	0.00	13.10	10	855	1.17%
2018/12/20	1	13.25	0	0.00	13.15	1	858	0.12%
2018/12/04	0	0.00	3	14.15	14.15	-3	718	-0.42%
2018/12/03	1	13.00	1	13.35	13.30	0	632	0.00%
2018/11/30	7	12.96	0	0.00	12.65	7	553	1.26%
2018/11/13	1	13.85	0	0.00	13.95	1	274	0.36%
2018/10/22	0	0.00	32.7	14.19	14.35	-32.7	282	-11.55%
2018/10/19	0	0.00	37	14.09	14.10	-37	295	-12.53%
2018/10/11	0.5	14.60	0	0.00	14.50	0.5	283	0.18%
2018/10/04	0	0.00	1	16.35	16.25	-1	256	-0.39%
2018/09/27	2	16.50	0	0.00	16.50	2	254	0.79%
2018/09/26	0.2	16.60	0	0.00	16.55	0.2	255	0.09%
2018/09/17	1	16.45	1	16.35	16.40	0	259	0.00%
2018/09/14	0	0.00	0	16.60	16.55	0	260	-0.01%
2018/09/10	1	16.10	0	0.00	16.10	1	267	0.37%
2018/08/23	0	0.00	0.3	16.80	16.75	-0.3	280	-0.10%
2018/08/14	0	0.00	5	16.80	16.85	-5	283	-1.76%
2018/08/13	2	17.00	0	0.00	17.00	2	283	0.71%
2018/08/08	1	17.20	0	0.00	17.25	1	311	0.32%
2018/08/07	2	17.20	0	0.00	17.20	2	311	0.64%
2018/07/31	0.3	17.05	0	0.00	17.05	0.3	319	0.09%
2018/07/26	5	17.05	0	0.00	16.95	5	317	1.58%
2018/07/19	2	17.80	0	0.00	17.80	2	298	0.67%
2018/07/18	2	17.80	0	0.00	17.85	2	300	0.67%
2018/07/11	0.3	17.60	0	0.00	17.65	0.3	315	0.09%
2018/07/03	0.3	17.55	0	0.00	17.40	0.3	356	0.08%
2018/06/22	0.3	17.50	0	0.00	17.50	0.3	355	0.09%
2018/06/19	5	17.70	0	0.00	17.70	5	349	1.43%
2018/05/18	1	18.20	1	18.45	18.20	0	371	0.00%
2018/03/20	0	18.00	0	0.00	18.00	0	597	0.01%
2018/03/12	0	0.00	1	17.55	17.55	-1	597	-0.17%
2018/02/09	1	16.80	0	0.00	17.20	1	706	0.14%
2018/02/08	0	0.00	35	17.40	17.35	-35	705	-4.96%
2018/02/06	1	17.30	0	0.00	17.20	1	759	0.13%
2018/02/05	1	18.25	0	0.00	18.40	1	810	0.12%
2018/01/31	1	18.60	0	0.00	18.60	1	828	0.12%
2018/01/29	0	0.00	34	18.85	18.75	-34	843	-4.03%
2018/01/26	1	18.80	0	0.00	18.85	1	843	0.12%
2018/01/12	0	0.00	1	18.95	19.00	-1	837	-0.12%
2018/01/09	30	18.95	25	19.00	19.00	5	837	0.60%
2018/01/05	0	0.00	5	19.15	19.20	-5	808	-0.62%