亞聚 (1308)-國泰-松江券商分點個股進出

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
19.05
漲跌
▼0.25
漲幅
-1.30%
成交量
982張
產業
上市塑膠類股
545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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/05/03	1.1	19.40	0	0.00	19.05	1.1	871	0.12%
2024/05/02	0.2	19.34	0	0.00	19.30	0.2	860	0.02%
2024/04/30	0.1	19.50	0	0.00	19.40	0.1	857	0.01%
2024/04/29	0	19.40	0	0.00	19.55	0	854	0.00%
2024/04/26	0.1	19.15	0	0.00	19.10	0.1	837	0.01%
2024/04/25	0	19.13	0	0.00	19.10	0	835	0.00%
2024/04/24	0.3	19.11	0	0.00	19.10	0.3	842	0.04%
2024/04/23	0.2	19.10	0	0.00	19.10	0.2	864	0.02%
2024/04/22	0.1	18.95	0.2	19.20	19.05	-0.1	888	-0.01%
2024/04/19	0.7	18.74	0	0.00	18.60	0.7	867	0.08%
2024/04/18	0.2	18.83	0	0.00	18.90	0.2	852	0.02%
2024/04/17	0.1	19.05	0	0.00	18.90	0.1	844	0.01%
2024/04/16	2.4	19.04	0	0.00	18.95	2.4	855	0.28%
2024/04/15	2.1	19.65	0	0.00	19.60	2.1	837	0.25%
2024/04/12	2.2	19.38	0	0.00	19.35	2.2	821	0.26%
2024/04/11	0.3	19.73	0	0.00	19.65	0.3	821	0.03%
2024/04/10	0.1	19.90	0	0.00	19.75	0.1	819	0.01%
2024/04/09	0	0.00	1	19.80	19.80	-1	815	-0.12%
2024/04/08	0.3	19.35	0	0.00	19.45	0.3	800	0.03%
2024/04/03	0.1	19.43	0	0.00	19.35	0.1	800	0.01%
2024/04/02	2.6	19.42	0	0.00	19.45	2.6	799	0.32%
2024/04/01	0.1	19.49	0	0.00	19.55	0.1	797	0.01%
2024/03/28	0.1	19.20	0	0.00	19.10	0.1	792	0.02%
2024/03/27	0.4	19.28	0	0.00	19.15	0.4	812	0.04%
2024/03/26	0.2	19.39	0	0.00	19.30	0.2	811	0.03%
2024/03/25	0.4	19.40	1	19.30	19.35	-0.6	807	-0.08%
2024/03/22	1.1	19.48	0	0.00	19.50	1.1	806	0.14%
2024/03/21	0.2	19.68	0	0.00	19.65	0.2	810	0.03%
2024/03/20	1.3	19.55	6	19.55	19.40	-4.7	807	-0.58%
2024/03/19	0.1	19.81	0	0.00	19.80	0.1	801	0.02%
2024/03/18	0	19.80	0	0.00	19.75	0	808	0.00%
2024/03/15	0.8	19.95	0	0.00	19.70	0.8	810	0.10%
2024/03/14	0.6	20.28	20	20.15	20.15	-19.4	790	-2.45%
2024/03/13	5.3	20.38	0	0.00	20.30	5.3	784	0.68%
2024/03/12	0	20.85	4.1	20.75	20.80	-4.1	759	-0.54%
2024/03/11	0.1	20.71	0	0.00	20.75	0.1	756	0.02%
2024/03/08	1.7	20.83	1	20.65	20.70	0.7	746	0.09%
2024/03/07	1.1	21.37	0	0.00	21.35	1.1	727	0.15%
2024/03/06	0.4	21.64	0	0.00	21.55	0.4	720	0.05%
2024/03/05	0.3	21.73	0	0.00	21.60	0.3	719	0.04%
2024/03/04	0.8	21.83	0	0.00	21.65	0.8	723	0.11%
2024/03/01	0.2	21.97	0	0.00	21.85	0.2	717	0.03%
2024/02/29	0.3	21.90	0.1	21.90	22.05	0.3	717	0.04%
2024/02/27	0.6	22.00	0	0.00	21.85	0.6	714	0.09%
2024/02/26	0.5	22.35	0	0.00	22.15	0.5	707	0.08%
2024/02/23	0.1	22.41	0	22.45	22.30	0.1	709	0.01%
2024/02/22	0.1	22.50	0	0.00	22.35	0.1	718	0.01%
2024/02/21	1.3	22.47	0	0.00	22.50	1.3	725	0.17%
2024/02/20	0.3	22.42	0	0.00	22.40	0.3	740	0.04%
2024/02/19	0.2	22.56	0	22.50	22.45	0.2	746	0.02%
2024/02/16	0.2	22.24	0.1	22.10	22.20	0.1	753	0.02%
2024/02/15	0.2	21.91	0	0.00	22.00	0.2	749	0.02%
2024/02/05	0.1	22.04	0	0.00	21.95	0.1	740	0.02%
2024/02/02	0.1	22.35	0	0.00	22.25	0.1	732	0.02%
2024/02/01	0.1	22.60	0.8	22.40	22.45	-0.7	734	-0.10%
2024/01/31	0	22.25	0	0.00	22.25	0	736	0.00%
2024/01/30	0.1	22.80	0	0.00	22.40	0.1	737	0.01%
2024/01/29	0	22.75	0	0.00	22.75	0	738	0.00%
2024/01/26	0.1	22.48	6	22.55	22.55	-5.9	741	-0.80%
2024/01/25	2.2	22.26	0	0.00	22.25	2.2	760	0.29%
2024/01/24	4.1	22.40	2	22.30	22.25	2.1	760	0.28%
2024/01/22	0.1	22.23	0	0.00	22.15	0.1	755	0.01%
2024/01/19	0.4	22.08	0	0.00	22.10	0.4	755	0.05%
2024/01/18	0	22.15	0	0.00	22.05	0	752	0.01%
2024/01/17	1.3	22.50	0	0.00	22.30	1.3	745	0.18%
2024/01/16	3.5	22.86	0	0.00	22.75	3.5	719	0.49%
2024/01/15	0.2	23.26	0	0.00	23.10	0.2	693	0.03%
2024/01/12	0.4	23.23	0	0.00	23.10	0.4	693	0.06%
2024/01/11	0.2	23.16	0	0.00	23.05	0.2	697	0.03%
2024/01/10	0.2	23.25	0	0.00	23.05	0.2	700	0.03%
2024/01/09	0	23.70	0	0.00	23.35	0	682	0.01%
2024/01/08	0.1	23.75	0	0.00	23.65	0.1	676	0.01%
2024/01/04	0.2	23.64	0	0.00	23.45	0.2	668	0.02%
2024/01/03	0	23.55	0	0.00	23.55	0	673	0.00%
2024/01/02	0	23.50	0	0.00	23.55	0	674	0.00%
2023/12/29	0	23.45	1	23.45	23.40	-1	670	-0.15%
2023/12/28	0.1	23.42	1	23.40	23.45	-0.9	672	-0.14%
2023/12/27	0.3	23.39	0	0.00	23.45	0.3	670	0.05%
2023/12/26	0.3	23.47	0	0.00	23.45	0.3	663	0.04%
2023/12/25	0.1	23.39	0	0.00	23.30	0.1	661	0.01%
2023/12/22	0.3	23.59	0	0.00	23.45	0.3	657	0.05%
2023/12/21	0	0.00	0.5	24.05	24.00	-0.5	637	-0.08%
2023/12/20	0.1	23.95	0	0.00	24.00	0.1	633	0.02%
2023/12/19	0.1	24.01	0	0.00	23.90	0.1	635	0.02%
2023/12/18	1	24.55	0	0.00	24.20	1	645	0.16%
2023/12/15	0	0.00	2	24.30	24.15	-2	640	-0.31%
2023/12/14	0.2	24.04	0	0.00	23.85	0.2	623	0.04%
2023/12/13	0	23.85	0	0.00	23.95	0	622	0.01%
2023/12/12	0.1	23.71	0	23.75	24.35	0.1	612	0.01%
2023/12/11	0.5	23.81	0	0.00	23.75	0.5	610	0.07%
2023/12/08	0.1	23.99	0	0.00	23.95	0.1	624	0.01%
2023/12/07	0.3	24.06	0	0.00	24.00	0.3	623	0.04%
2023/12/06	0	24.38	0	0.00	24.35	0	626	0.01%
2023/12/05	0.1	24.29	0	0.00	24.35	0.1	637	0.02%
2023/12/04	0	24.25	0	0.00	24.30	0	635	0.01%
2023/11/30	0.1	23.95	3	23.93	23.90	-2.9	640	-0.46%
2023/11/29	3	23.80	6	23.80	23.95	-3	649	-0.46%
2023/11/27	1.1	23.75	1	23.75	23.70	0.1	657	0.02%
2023/11/24	0.1	23.83	0	0.00	23.65	0.1	681	0.02%
2023/11/22	0.1	23.85	0	0.00	23.90	0.1	685	0.01%
2023/11/21	0.1	23.75	0	0.00	23.70	0.1	684	0.01%
2023/11/17	3	23.65	3	23.75	23.60	0	680	0.00%
2023/11/16	2.1	23.90	2	24.00	24.00	0.1	669	0.01%
2023/11/15	2.1	23.55	5	23.58	23.85	-2.9	666	-0.44%
2023/11/14	3	23.32	0	0.00	23.30	3	670	0.45%
2023/11/13	0	23.50	4	23.40	23.30	-4	685	-0.58%
2023/11/10	0.1	23.65	0	0.00	23.55	0.1	716	0.01%
2023/11/09	1	23.70	0	0.00	23.65	1	729	0.14%
2023/11/08	0.2	23.98	0	0.00	23.80	0.2	753	0.03%
2023/11/07	0	24.35	0	0.00	24.00	0	765	0.00%
2023/11/06	0.1	24.52	0	0.00	24.35	0.1	773	0.01%
2023/11/03	1.1	24.40	1	24.55	24.65	0.1	779	0.01%
2023/11/02	0	0.00	1	24.30	24.70	-1	798	-0.13%
2023/11/01	0.1	23.60	0	0.00	23.50	0.1	789	0.01%
2023/10/30	0.1	23.96	0	24.00	23.90	0.1	884	0.01%
2023/10/26	0.4	23.90	0	0.00	23.70	0.4	928	0.04%
2023/10/25	0	0.00	1	24.10	24.15	-1	937	-0.11%
2023/10/24	0.1	23.79	0	0.00	23.90	0.1	971	0.01%
2023/10/23	0.2	23.80	0	0.00	23.75	0.2	1,005	0.02%
2023/10/20	0.1	23.57	0	0.00	23.55	0.1	1,025	0.01%
2023/10/19	0	23.80	0	0.00	23.60	0	1,037	0.00%
2023/10/18	5	23.70	0	0.00	24.00	5	1,045	0.48%
2023/10/17	0.1	24.15	0	0.00	24.00	0.1	1,046	0.01%
2023/10/13	0.1	23.95	0	0.00	23.85	0.1	1,073	0.01%
2023/10/12	0	24.15	0	0.00	24.00	0	1,082	0.00%
2023/10/11	0	24.10	0	0.00	24.25	0	1,083	0.00%
2023/10/05	2.2	23.85	0	0.00	23.85	2.2	1,106	0.19%
2023/10/04	1	23.90	0	0.00	23.80	1	1,107	0.09%
2023/10/03	0.2	24.26	0	0.00	24.10	0.2	1,113	0.02%
2023/09/28	0	24.60	0	0.00	24.45	0	1,124	0.00%
2023/09/26	0	25.05	2	24.75	24.65	-2	1,136	-0.17%
2023/09/25	0	25.15	2	25.00	25.05	-2	1,153	-0.17%
2023/09/22	1	25.25	0	0.00	25.20	1	1,156	0.09%
2023/09/20	0	25.70	0	0.00	25.60	0	1,140	0.00%
2023/09/18	1	25.80	0	0.00	25.80	1	1,145	0.09%
2023/09/14	9	26.06	0	0.00	25.90	9	1,155	0.78%
2023/09/13	1	25.85	0.5	25.75	25.85	0.5	1,172	0.04%
2023/09/12	0	25.65	0	0.00	25.35	0	1,205	0.00%
2023/09/11	0	25.75	0	0.00	25.65	0	1,214	0.00%
2023/09/08	0	0.00	2	25.80	25.75	-2	1,223	-0.16%
2023/09/07	2	25.40	0	0.00	25.30	2	1,208	0.17%
2023/09/06	0	25.40	0	0.00	25.40	0	1,210	0.00%
2023/09/05	0.1	25.68	0	0.00	25.40	0.1	1,197	0.01%
2023/09/04	0	0.00	0.1	26.00	25.90	-0.1	1,199	-0.01%
2023/08/31	0.1	25.20	0	0.00	25.30	0.1	1,193	0.00%
2023/08/30	2	25.20	2	24.93	25.20	0	1,194	0.00%
2023/08/29	0	0.00	8.2	24.30	24.40	-8.2	1,177	-0.69%
2023/08/28	0.1	24.05	0	0.00	24.05	0.1	1,177	0.00%
2023/08/25	0.2	24.05	0	0.00	24.00	0.2	1,183	0.02%
2023/08/24	0.1	23.55	0	0.00	23.75	0.1	1,187	0.01%
2023/08/23	0.1	23.85	0	0.00	23.45	0.1	1,190	0.01%
2023/08/18	0	24.00	2	23.85	23.70	-2	1,205	-0.16%
2023/08/17	1.8	23.39	7	23.38	23.35	-5.2	1,207	-0.43%
2023/08/16	1	23.72	1	23.70	23.55	0	1,201	0.00%
2023/08/15	3.4	24.17	0	0.00	24.25	3.4	1,174	0.29%
2023/08/14	2.4	24.70	0	0.00	24.55	2.4	1,178	0.21%
2023/08/11	5.1	25.45	0	0.00	25.60	5.1	1,171	0.44%
2023/08/09	0	26.10	0	0.00	25.90	0	1,191	0.00%
2023/07/28	2	25.60	2	25.60	25.60	0	1,135	0.00%
2023/07/27	0	0.00	1	25.75	25.75	-1	1,138	-0.09%
2023/07/26	3	26.65	0	0.00	26.60	3	1,113	0.27%
2023/07/24	0.1	26.60	0	0.00	26.55	0.1	1,091	0.01%
2023/07/21	0	26.70	0	0.00	26.65	0	1,093	0.00%
2023/07/19	0	26.35	0	0.00	26.60	0	1,119	0.00%
2023/07/12	3.3	25.83	0	0.00	25.65	3.3	1,256	0.26%
2023/07/10	0	26.35	0	0.00	26.15	0	1,300	0.00%
2023/07/07	1	26.25	0	0.00	26.40	1	1,326	0.08%
2023/07/03	0	0.00	1	27.30	26.95	-1	1,611	-0.06%
2023/06/21	1	26.30	0	0.00	26.50	1	1,630	0.06%
2023/06/20	1.1	26.51	0	0.00	26.40	1.1	1,630	0.07%
2023/06/19	1.1	26.75	0	0.00	26.75	1.1	1,627	0.06%
2023/06/16	0	0.00	1.6	27.25	27.15	-1.6	1,616	-0.10%
2023/06/12	0	0.00	0.1	26.30	26.35	-0.1	1,586	-0.01%
2023/06/09	0	26.25	0.2	26.25	26.25	-0.2	1,589	-0.01%
2023/06/07	0	0.00	5	26.60	26.50	-5	1,611	-0.31%
2023/06/06	0.1	26.65	0	0.00	26.45	0.1	1,615	0.01%
2023/06/05	0.2	26.55	0.2	26.55	26.60	0	1,627	0.00%
2023/06/01	0	25.95	0	0.00	26.00	0	1,649	0.00%
2023/05/31	0.1	25.95	0.5	25.85	25.80	-0.4	1,661	-0.02%
2023/05/24	0.2	26.58	0	0.00	26.65	0.2	1,662	0.01%
2023/05/23	0	26.45	0.1	26.50	26.45	-0.1	1,663	0.00%
2023/05/22	0.1	26.30	0	0.00	26.25	0.1	1,657	0.01%
2023/05/19	1	26.15	0	0.00	26.15	1	1,665	0.06%
2023/05/15	0.5	25.73	0	0.00	25.50	0.5	1,666	0.03%
2023/05/12	0.1	26.20	0	0.00	25.95	0.1	1,687	0.00%
2023/05/11	0.1	26.20	0	0.00	26.05	0.1	1,685	0.00%
2023/05/08	5	26.50	0	0.00	26.55	5	1,671	0.30%
2023/05/04	1.2	26.60	0	0.00	26.50	1.2	1,699	0.07%
2023/05/03	0	27.55	0	0.00	27.15	0	1,675	0.00%
2023/04/25	0	27.50	0	0.00	27.30	0	1,792	0.00%
2023/04/21	1.3	27.62	30	27.43	27.30	-28.7	1,808	-1.59%
2023/04/20	0	0.00	10	28.00	28.00	-10	1,834	-0.55%
2023/04/19	1	28.40	0	0.00	28.40	1	1,807	0.06%
2023/04/18	1	29.00	1	28.75	28.85	0	1,776	0.00%
2023/04/17	1.1	29.20	0	0.00	29.20	1.1	1,746	0.06%
2023/04/14	1.1	29.55	0	0.00	29.45	1.1	1,735	0.06%
2023/04/13	3.1	29.85	0	0.00	29.85	3.1	1,701	0.18%
2023/04/12	1	29.80	1	30.00	30.05	0	1,665	0.00%
2023/04/11	4.1	29.57	1	29.70	29.65	3.1	1,640	0.19%
2023/04/10	6	30.21	2	30.33	30.40	4	1,577	0.25%
2023/04/07	11	29.95	1	29.95	29.95	10	1,537	0.65%
2023/04/06	23	29.53	3	29.93	29.50	20	1,473	1.36%
2023/03/31	0	0.00	10	29.00	28.85	-10	1,370	-0.73%
2023/03/30	0	28.80	0	0.00	28.85	0	1,398	0.00%
2023/03/28	1	28.90	20	28.80	28.80	-19	1,403	-1.35%
2023/03/27	0	0.00	10	28.65	28.65	-10	1,410	-0.71%
2023/03/22	0	29.05	3	29.30	29.05	-3	1,533	-0.19%
2023/03/20	1	29.00	1	29.35	29.05	0	1,621	0.00%
2023/03/17	3	29.00	0	0.00	29.00	3	1,687	0.18%
2023/03/16	0	28.40	0	0.00	28.25	0	1,692	0.00%
2023/03/15	0	0.00	1	28.70	28.60	-1	1,691	-0.06%
2023/03/13	1.1	28.11	0	0.00	28.50	1.1	1,714	0.06%
2023/03/10	0.1	28.85	0	0.00	28.70	0.1	1,732	0.01%
2023/03/09	0	0.00	47	29.05	29.15	-47	1,787	-2.63%
2023/03/07	0	29.05	0	0.00	29.00	0	1,916	0.00%
2023/03/06	1	29.10	0	29.20	28.85	1	1,912	0.05%
2023/03/02	0	29.15	0	0.00	29.10	0	1,894	0.00%
2023/03/01	0.1	28.95	0	0.00	28.70	0.1	1,883	0.00%
2023/02/24	40	29.15	0	0.00	29.05	40	1,877	2.13%
2023/02/20	0	0.00	1	29.05	29.05	-1	1,885	-0.05%
2023/02/15	1	28.75	0	0.00	28.70	1	1,876	0.05%
2023/02/14	0	28.60	1	28.25	28.80	-1	1,870	-0.05%
2023/02/10	26	28.47	0	0.00	28.05	26	1,847	1.41%
2023/02/09	12	29.09	0	0.00	29.00	12	1,808	0.66%
2023/02/06	12	29.34	0	0.00	29.50	12	1,817	0.66%
2023/01/30	0.1	29.35	0	29.45	29.30	0	1,733	0.00%
2023/01/16	6	29.05	0.3	29.10	28.90	5.7	1,709	0.33%
2023/01/13	8	29.64	0	0.00	29.70	8	1,679	0.48%
2023/01/11	0	0.00	19	29.10	29.05	-19	1,631	-1.16%
2023/01/10	19	29.20	0	0.00	28.95	19	1,598	1.19%
2023/01/04	0	28.25	0	0.00	28.25	0	1,610	0.00%
2022/12/26	0	0.00	10	28.40	28.45	-10	1,711	-0.58%
2022/12/21	0	0.00	1	27.95	27.80	-1	1,760	-0.06%
2022/12/19	0.1	27.35	0	0.00	27.35	0.1	1,807	0.00%
2022/12/15	1	28.75	5	28.73	28.50	-4	1,825	-0.22%
2022/12/14	1	28.10	2	28.35	28.65	-1	1,797	-0.06%
2022/12/13	1	27.80	1	28.25	27.95	0	1,760	0.00%
2022/12/12	3	27.90	0	0.00	27.85	3	1,722	0.17%
2022/12/09	0	0.00	0.1	27.45	28.00	-0.1	1,719	0.00%
2022/12/01	3	28.73	0	0.00	29.15	3	1,833	0.16%
2022/11/30	2	28.75	1	28.55	28.70	1	1,760	0.06%
2022/11/29	0	26.85	0	0.00	26.75	0	1,617	0.00%
2022/11/25	1	26.30	0	0.00	26.35	1	1,611	0.06%
2022/11/08	0	0.00	2	26.10	26.10	-2	1,779	-0.11%
2022/11/07	12	25.98	10	25.85	25.80	2	1,791	0.11%
2022/11/01	2	24.85	3	24.83	24.90	-1	1,860	-0.05%
2022/10/28	0	0.00	1	25.40	25.20	-1	1,899	-0.05%
2022/10/26	0	24.25	0	0.00	24.60	0	1,910	0.00%
2022/10/24	0	0.00	1	25.20	24.60	-1	1,932	-0.05%
2022/10/21	0	0.00	3	24.80	24.95	-3	2,014	-0.15%
2022/10/19	1	24.55	0	0.00	24.55	1	2,118	0.05%
2022/10/17	1.1	23.77	0	0.00	24.00	1.1	2,173	0.05%
2022/10/14	0	0.00	1	24.20	24.45	-1	2,177	-0.05%
2022/10/13	1.6	24.11	0	0.00	23.55	1.6	2,183	0.07%
2022/10/12	1.1	25.00	0	0.00	24.75	1.1	2,174	0.05%
2022/10/11	0	0.00	8	25.44	25.40	-8	2,161	-0.37%
2022/10/04	0	0.00	0.2	28.28	28.35	-0.2	2,202	-0.01%
2022/09/30	0	0.00	11	27.64	28.35	-11	2,202	-0.50%
2022/09/29	0	0.00	4	27.30	27.95	-4	2,194	-0.18%
2022/09/28	2	26.73	0	0.00	26.65	2	2,185	0.09%
2022/09/22	5	29.40	0	0.00	29.50	5	2,133	0.23%
2022/09/21	0	0.00	2	29.35	29.15	-2	2,113	-0.09%
2022/09/19	0	0.00	1	29.15	29.20	-1	2,077	-0.05%
2022/09/16	1	28.95	0	0.00	29.05	1	2,053	0.05%
2022/09/15	0	0.00	4.2	29.06	29.05	-4.2	2,038	-0.21%
2022/09/14	3.1	28.61	0	0.00	28.95	3.1	2,031	0.15%
2022/09/13	3.2	28.91	0	0.00	29.00	3.2	2,007	0.16%
2022/09/12	1	27.85	0	0.00	28.45	1	1,955	0.05%
2022/09/08	0	27.13	0	0.00	27.45	0	1,923	0.00%
2022/09/07	0.2	26.25	0	0.00	26.10	0.2	1,936	0.01%
2022/09/06	0	26.85	0	0.00	26.45	0	1,969	0.00%
2022/09/05	0	0.00	9	26.80	26.70	-9	1,984	-0.45%
2022/09/02	0.1	27.10	0	0.00	26.95	0.1	2,001	0.00%
2022/08/29	2.1	27.01	13	27.09	27.00	-11	2,076	-0.53%
2022/08/26	10	28.23	4	28.20	28.10	6	2,079	0.29%
2022/08/25	1	28.25	2	28.55	28.20	-1	2,032	-0.05%
2022/08/24	1	27.60	1	28.10	27.70	0	2,011	0.00%
2022/08/23	0.1	27.35	0	0.00	27.30	0.1	2,003	0.00%
2022/08/22	0	27.50	0	0.00	27.35	0	2,035	0.00%
2022/08/19	0	27.48	0	0.00	27.60	0	2,056	0.00%
2022/08/17	2	27.40	2	27.40	27.45	0	2,087	0.00%
2022/08/16	3.1	27.44	3	27.05	27.15	0.1	2,089	0.00%
2022/08/12	0	27.35	0	0.00	27.30	0	2,102	0.00%
2022/08/11	1	27.00	1	27.20	27.20	0	2,110	0.00%
2022/08/10	0	27.05	0	0.00	27.00	0	2,125	0.00%
2022/08/09	0	0.00	12	25.83	26.40	-12	2,119	-0.57%
2022/08/08	0	25.50	17	25.48	25.55	-17	2,128	-0.80%
2022/08/04	4.1	24.80	0	0.00	24.45	4.1	2,238	0.18%
2022/08/03	1	25.35	0	0.00	25.30	1	2,278	0.04%
2022/08/02	0.1	26.15	6	26.13	25.90	-5.9	2,363	-0.25%
2022/08/01	0	0.00	9	26.27	26.30	-9	2,523	-0.36%
2022/07/29	5	25.67	0	0.00	25.85	5	2,863	0.17%
2022/07/28	13	26.09	0	0.00	25.85	13	2,851	0.46%
2022/07/27	10	28.99	0	0.00	29.05	10	2,775	0.36%
2022/07/26	1	29.25	0	0.00	29.05	1	2,723	0.04%
2022/07/25	0	0.00	3	29.32	29.45	-3	2,704	-0.11%
2022/07/21	1	28.95	0	0.00	29.10	1	2,762	0.04%
2022/07/20	0	0.00	4	28.75	28.75	-4	2,764	-0.14%
2022/07/19	4	28.60	3	28.72	28.75	1	2,815	0.04%
2022/07/18	0.1	27.70	4	28.01	28.05	-4	2,816	-0.14%
2022/07/15	0	27.60	0	0.00	27.60	0	2,827	0.00%
2022/07/14	1	27.05	1	27.70	27.75	0	2,829	0.00%
2022/07/13	0	0.00	27	27.48	27.35	-27	2,838	-0.95%
2022/07/12	20	26.05	1	25.70	25.70	19	2,803	0.68%
2022/07/08	0	28.00	0	0.00	27.95	0	2,749	0.00%
2022/07/07	1	27.00	0	0.00	27.75	1	2,758	0.04%
2022/07/04	1.1	26.97	0	0.00	27.25	1.1	2,816	0.04%
2022/07/01	1	27.27	0	0.00	27.10	1	2,849	0.04%
2022/06/30	0	0.00	16	28.24	28.20	-16	2,835	-0.56%
2022/06/29	0	0.00	2	28.85	29.00	-2	2,835	-0.07%
2022/06/28	4	29.00	0	0.00	29.10	4	2,856	0.14%
2022/06/23	1	28.35	10	28.65	28.50	-9	2,949	-0.31%
2022/06/21	0	28.45	2	28.85	29.10	-2	3,008	-0.07%
2022/06/20	5	28.72	0	0.00	28.25	5	3,082	0.16%
2022/06/17	3	29.37	3	29.48	29.35	0	3,123	0.00%
2022/06/16	12	30.41	1	29.85	29.85	11	3,190	0.34%
2022/06/15	4	30.38	0	0.00	30.40	4	3,213	0.12%
2022/06/14	1	29.60	0	0.00	29.90	1	3,262	0.03%
2022/06/13	1	29.60	0	0.00	29.80	1	3,302	0.03%
2022/06/10	0	30.00	0	0.00	30.00	0	3,366	0.00%
2022/06/09	12	29.86	0	0.00	30.00	12	3,426	0.35%
2022/06/06	0	0.00	1	29.65	29.45	-1	3,794	-0.03%
2022/06/02	7	29.19	0	0.00	29.20	7	3,985	0.18%
2022/06/01	2.2	29.31	1	29.45	29.35	1.2	4,281	0.03%
2022/05/31	4	29.39	0	0.00	29.55	4	4,751	0.08%
2022/05/30	0.4	29.50	2	29.35	29.55	-1.6	5,334	-0.03%
2022/05/27	8	28.89	0	0.00	28.80	8	5,726	0.14%
2022/05/24	1	28.75	1	28.90	28.55	0	5,983	0.00%
2022/05/23	0.1	29.20	0	0.00	28.80	0.1	6,005	0.00%
2022/05/19	0.1	28.90	0	0.00	29.05	0.1	6,137	0.00%
2022/05/18	1	28.60	1	29.15	29.10	0	6,134	0.00%
2022/05/17	1.1	28.46	1	28.55	28.55	0.1	6,132	0.00%
2022/05/16	0	28.01	0	0.00	28.15	0	6,155	0.00%
2022/05/13	2	27.43	8	27.48	27.55	-6	6,153	-0.10%
2022/05/12	3	27.74	4	27.80	27.20	-1	6,326	-0.02%
2022/05/11	1	28.21	0	0.00	28.25	1	6,302	0.02%
2022/05/10	3.1	28.77	6.3	28.77	29.05	-3.2	6,288	-0.05%
2022/05/09	19.6	30.29	13	30.83	29.50	6.6	6,254	0.11%
2022/05/06	13.1	32.86	3	32.77	32.75	10.1	6,148	0.16%
2022/05/03	0.1	36.50	0	0.00	36.50	0.1	5,990	0.00%
2022/04/29	2	36.90	0	0.00	36.60	2	6,028	0.03%
2022/04/28	0	0.00	2	36.75	36.85	-2	6,048	-0.03%
2022/04/27	2	34.88	1	35.20	35.15	1	5,997	0.02%
2022/04/26	1	36.20	0	0.00	36.15	1	6,133	0.02%
2022/04/25	1	36.20	1	36.50	36.00	0	6,145	0.00%
2022/04/21	1	37.40	0	0.00	37.30	1	6,167	0.02%
2022/04/20	0	0.00	1	37.00	36.75	-1	6,183	-0.02%
2022/04/12	1	35.70	1	35.70	35.85	0	7,381	0.00%
2022/04/11	1	36.50	0	0.00	36.05	1	7,391	0.01%
2022/04/01	0.1	37.50	0	0.00	37.50	0.1	7,459	0.00%
2022/03/31	1.1	37.76	0	0.00	37.70	1.1	7,476	0.01%
2022/03/28	1	37.15	1	37.65	37.75	0	7,567	0.00%
2022/03/25	1	38.05	3	37.97	38.00	-2	7,570	-0.03%
2022/03/24	2	38.15	1	38.30	38.30	1	7,543	0.01%
2022/03/23	13	38.23	0	0.00	38.15	13	7,546	0.17%
2022/03/22	6	38.93	8	38.98	38.60	-2	7,499	-0.03%
2022/03/21	3	38.65	2	38.65	38.70	1	7,438	0.01%
2022/03/18	2	38.30	1	38.45	38.45	1	7,415	0.01%
2022/03/17	1	38.10	6	37.99	38.15	-5	7,471	-0.07%
2022/03/15	1	37.30	3	37.65	37.25	-2	7,543	-0.03%
2022/03/14	2	38.15	4	38.01	38.00	-2	7,673	-0.03%
2022/03/10	9	36.96	7.1	37.17	37.80	1.9	7,559	0.03%
2022/03/09	2.1	35.57	0	0.00	36.85	2.1	7,448	0.03%
2022/03/08	11	35.58	5	36.25	35.20	6	7,403	0.08%
2022/03/07	43	38.71	40	37.66	37.10	3	7,298	0.04%
2022/03/04	26.3	38.81	10	38.90	38.35	16.3	7,100	0.23%
2022/03/03	16	39.53	49	39.31	40.25	-33	6,759	-0.49%
2022/03/02	47	38.25	51	38.43	38.30	-4	6,256	-0.06%
2022/03/01	9	37.54	32	37.43	37.60	-23	5,936	-0.39%
2022/02/25	5	36.60	2	36.75	36.60	3	5,943	0.05%
2022/02/24	17	36.69	1	36.60	36.35	16	5,986	0.27%
2022/02/23	0	0.00	4	36.69	37.10	-4	6,015	-0.07%
2022/02/22	5	36.57	0	0.00	36.25	5	6,075	0.08%
2022/02/21	0	0.00	3	36.93	37.00	-3	6,106	-0.05%
2022/02/18	1	36.40	1	36.55	36.40	0	6,126	0.00%
2022/02/16	1	36.20	2	36.23	36.20	-1	6,389	-0.02%
2022/02/15	2	36.25	0	0.00	36.25	2	6,489	0.03%
2022/02/14	23	37.14	14	37.15	36.45	9	6,779	0.13%
2022/02/11	5	36.85	31	36.76	36.90	-26	7,170	-0.36%
2022/02/10	0	0.00	2	37.35	37.25	-2	7,297	-0.03%
2022/02/09	0	0.00	2	37.03	37.25	-2	7,461	-0.03%
2022/02/08	0	0.00	3	36.58	36.85	-3	7,561	-0.04%
2022/02/07	2	36.38	9	36.13	36.75	-7	7,744	-0.09%
2022/01/26	2	35.15	9	35.28	35.10	-7	7,849	-0.09%
2022/01/24	10	34.72	12	34.83	34.90	-2	8,175	-0.02%
2022/01/21	5	35.58	1	35.55	35.50	4	8,330	0.05%
2022/01/20	0	0.00	13	35.93	35.90	-13	8,581	-0.15%
2022/01/19	24	36.37	19	36.51	35.70	5	8,771	0.06%
2022/01/18	2	35.65	1	35.85	35.60	1	9,048	0.01%
2022/01/17	2	35.40	31	35.25	35.45	-29	9,312	-0.31%
2022/01/14	2	35.65	1	35.75	35.70	1	9,712	0.01%
2022/01/13	0	0.00	1	36.40	36.25	-1	10,022	-0.01%
2022/01/12	0	0.00	3	36.03	36.10	-3	10,336	-0.03%
2022/01/11	3	36.20	3	36.80	35.90	0	10,759	0.00%
2022/01/10	4	37.30	9	37.18	37.30	-5	11,313	-0.04%
2022/01/07	35	37.56	71	37.84	37.25	-36	11,675	-0.31%
2022/01/06	2	35.73	2	35.88	35.70	0	11,570	0.00%
2022/01/05	1.1	35.75	0	0.00	35.70	1.1	12,093	0.01%
2022/01/04	4	35.93	5	36.03	35.95	-1	12,982	-0.01%
2022/01/03	3	36.32	0	0.00	36.15	3	13,946	0.02%
2021/12/30	4	36.84	0	0.00	36.65	4	14,838	0.03%
2021/12/29	0	0.00	12	37.20	37.20	-12	15,967	-0.08%
2021/12/27	0	0.00	1	36.25	36.35	-1	17,661	-0.01%
2021/12/24	2	36.98	10	37.27	36.70	-8	18,652	-0.04%
2021/12/23	11	36.73	0	0.00	36.60	11	19,749	0.06%
2021/12/22	15	36.97	7	37.00	36.70	8	21,950	0.04%
2021/12/21	1	36.15	1	36.30	36.65	0	22,870	0.00%
2021/12/20	0	0.00	1	36.60	36.55	-1	24,209	0.00%
2021/12/17	0	36.40	1	36.40	36.40	-1	25,320	0.00%
2021/12/15	3	36.08	26	36.00	36.10	-23	27,319	-0.08%
2021/12/14	8	36.51	0	0.00	36.10	8	30,340	0.03%
2021/12/13	18	36.52	0	0.00	36.35	18	31,536	0.06%
2021/12/10	19	37.10	6	36.91	36.95	13	32,474	0.04%
2021/12/09	22	37.94	2.1	37.81	37.75	19.9	32,487	0.06%
2021/12/08	16.1	38.31	7	38.49	38.45	9.1	32,613	0.03%
2021/12/07	3	37.75	1	38.00	37.75	2	32,584	0.01%
2021/12/06	0	0.00	1	37.30	37.35	-1	32,537	0.00%
2021/12/03	1	37.60	1	37.80	37.75	0	32,657	0.00%
2021/12/02	1	37.15	0	0.00	37.30	1	32,756	0.00%
2021/12/01	2	37.45	4	37.15	37.60	-2	32,730	-0.01%
2021/11/30	2	36.48	1	36.50	36.50	1	32,666	0.00%
2021/11/29	9	36.27	7	36.07	36.45	2	32,593	0.01%
2021/11/26	2	37.60	12	37.68	37.60	-10	32,519	-0.03%
2021/11/25	5	37.77	0	0.00	37.80	5	32,476	0.02%
2021/11/24	8	37.76	11	37.84	37.85	-3	32,454	-0.01%
2021/11/23	14	37.43	4	37.55	37.20	10	32,402	0.03%
2021/11/22	3.1	37.05	4	37.50	37.85	-0.9	32,361	0.00%
2021/11/19	2.2	37.48	10.1	37.80	37.30	-7.8	32,337	-0.02%
2021/11/18	1	37.45	18	37.51	37.60	-17	32,342	-0.05%
2021/11/17	2	38.00	3	37.93	38.10	-1	32,265	0.00%
2021/11/16	23	37.85	6	38.00	37.70	17	32,231	0.05%
2021/11/15	16	38.36	60.1	38.12	38.25	-44.1	32,139	-0.14%
2021/11/12	5.1	38.82	7	39.01	38.85	-1.9	32,071	-0.01%
2021/11/11	75.1	39.79	12	39.43	39.15	63.1	31,998	0.20%
2021/11/10	66	41.67	115	41.63	40.95	-49	31,747	-0.15%	大賣/
2021/11/09	102	40.27	3	40.17	40.30	99	31,198	0.32%	大買/
2021/11/08	26	39.84	6	39.98	39.55	20	31,079	0.06%
2021/11/05	8	38.98	16.1	39.13	39.45	-8.1	30,960	-0.03%
2021/11/04	18.1	38.64	0	0.00	38.55	18.1	30,887	0.06%
2021/11/03	12	38.78	11	39.45	39.40	1	30,751	0.00%
2021/11/02	5	39.20	4	39.11	38.35	1	30,698	0.00%
2021/11/01	0	39.65	7	39.34	39.45	-7	30,584	-0.02%
2021/10/29	3	38.82	4	39.29	39.05	-1	30,487	0.00%
2021/10/28	23	38.72	17	39.10	38.90	6	30,348	0.02%
2021/10/27	3	39.75	3	39.90	39.80	0	30,142	0.00%
2021/10/26	8	39.79	11	39.68	39.70	-3	29,981	-0.01%
2021/10/25	6.1	41.94	5	41.49	41.85	1.1	29,573	0.00%
2021/10/22	14	41.58	6	40.89	40.55	8	29,373	0.03%
2021/10/21	15	42.48	9	43.00	43.20	6	29,000	0.02%
2021/10/20	5	42.69	6	43.05	42.20	-1	28,716	0.00%
2021/10/19	15	43.71	17	43.55	44.00	-2	28,463	-0.01%
2021/10/18	16	43.75	12	43.94	45.00	4	28,071	0.01%
2021/10/15	8	42.35	26	42.68	43.60	-18	27,524	-0.07%
2021/10/14	74	44.82	75.1	42.12	41.55	-1.1	27,214	0.00%
2021/10/13	71	46.07	68.2	46.44	45.00	2.9	26,618	0.01%
2021/10/12	153	48.61	152.1	47.21	45.70	0.9	26,182	0.00%	大買/大賣/
2021/10/08	163.1	49.50	192.1	49.35	48.90	-29	25,413	-0.11%	大買/大賣/
2021/10/07	67	48.32	83.3	48.09	50.00	-16.3	24,588	-0.07%
2021/10/06	138.3	47.56	152.3	47.49	46.50	-14	23,954	-0.06%	大買/大賣/
2021/10/05	124	45.13	88	45.92	47.05	36	22,921	0.16%	大買/
2021/10/04	173	44.66	155.3	44.31	43.75	17.8	22,077	0.08%	大買/大賣/
2021/10/01	132.2	46.08	156	44.93	43.90	-23.8	21,573	-0.11%	大買/大賣/
2021/09/30	56.3	47.60	135.4	46.31	45.95	-79.1	21,136	-0.37%	大賣/
2021/09/29	123	50.31	117	50.55	48.60	6	20,547	0.03%	大買/大賣/
2021/09/28	78.3	49.39	61	49.49	49.00	17.3	19,061	0.09%
2021/09/27	188.1	49.22	167	48.93	49.35	21.1	20,671	0.10%	大買/大賣/
2021/09/24	131	44.91	108	45.31	46.20	23	19,678	0.12%	大買/大賣/
2021/09/23	92.1	44.51	129	44.14	44.65	-36.9	19,010	-0.19%	大賣/
2021/09/22	218	43.16	191	43.16	41.90	27	18,140	0.15%	大買/大賣/
2021/09/17	323.1	43.55	270.1	43.74	43.80	53	17,339	0.31%	大買/大賣/
2021/09/16	118	41.20	153.5	41.69	42.65	-35.5	14,457	-0.25%	大買/大賣/
2021/09/15	82	39.99	76.1	39.55	38.80	5.9	13,423	0.04%
2021/09/14	0	0.00	5	38.60	38.70	-5	12,622	-0.04%
2021/09/13	22	38.16	18	37.99	38.35	4	12,722	0.03%
2021/09/10	19	37.54	24	37.20	37.60	-5	12,654	-0.04%
2021/09/09	2	35.73	1	35.75	35.80	1	12,619	0.01%
2021/09/08	23	36.12	2	35.55	35.75	21	12,725	0.17%
2021/09/07	10.1	36.83	15	36.37	37.30	-4.9	13,079	-0.04%
2021/09/03	3	36.08	1	36.20	36.00	2	12,992	0.02%
2021/09/02	8	35.34	1	35.40	35.10	7	13,079	0.05%
2021/09/01	1	36.80	0	0.00	37.00	1	13,227	0.01%
2021/08/31	0	37.50	0	0.00	37.65	0	13,329	0.00%
2021/08/30	6	38.11	1	37.50	37.50	5	13,542	0.04%
2021/08/27	0	0.00	5	37.25	37.70	-5	13,663	-0.04%
2021/08/26	1	36.25	3	36.72	36.55	-2	13,881	-0.01%
2021/08/25	1	36.00	4	36.19	36.65	-3	14,710	-0.02%
2021/08/24	0	0.00	5	35.64	35.85	-5	14,942	-0.03%
2021/08/23	0	0.00	10	33.80	34.35	-10	15,245	-0.07%
2021/08/19	3	34.12	1	34.10	33.80	2	15,514	0.01%
2021/08/18	1	34.60	6	34.28	35.40	-5	15,833	-0.03%
2021/08/17	4	34.65	2	35.43	34.35	2	15,961	0.01%
2021/08/16	3	35.13	4	35.34	34.65	-1	15,996	-0.01%
2021/08/13	1	35.85	0	0.00	35.80	1	16,065	0.01%
2021/08/12	1	35.80	2	36.05	36.65	-1	16,159	-0.01%
2021/08/11	2.2	36.55	1	35.95	35.90	1.2	16,247	0.01%
2021/08/10	5	37.40	8	37.03	36.90	-3	16,342	-0.02%
2021/08/09	3	37.07	0	0.00	36.95	3	16,438	0.02%
2021/08/06	6	37.93	12	37.90	37.60	-6	16,647	-0.04%
2021/08/05	2.2	37.08	100	37.53	36.95	-97.8	16,735	-0.58%
2021/08/04	101	37.20	3	37.35	37.25	98	17,040	0.58%	大買/
2021/08/03	11	37.15	15	36.92	37.15	-4	17,401	-0.02%
2021/08/02	1	36.85	9	36.51	37.00	-8	17,579	-0.05%
2021/07/29	4	35.70	4	35.48	35.95	0	18,593	0.00%
2021/07/28	2	34.90	6	34.42	35.10	-4	19,103	-0.02%
2021/07/27	3	35.77	3	36.07	35.60	0	19,647	0.00%
2021/07/26	10	36.97	2	37.35	36.65	8	20,287	0.04%
2021/07/23	2	36.85	9	37.04	37.45	-7	21,181	-0.03%
2021/07/22	3.1	35.81	2	36.30	35.75	1.1	21,617	0.01%
2021/07/21	3	36.43	3.1	35.60	35.70	-0.1	21,683	0.00%
2021/07/20	8.1	37.17	2	37.43	37.00	6.1	21,718	0.03%
2021/07/19	4	38.60	14	38.56	38.75	-10	21,733	-0.05%
2021/07/16	5	37.91	10	38.12	37.95	-5	22,028	-0.02%
2021/07/15	2	37.45	20	37.35	38.05	-18	22,218	-0.08%
2021/07/14	1	36.00	13	36.35	36.75	-12	22,816	-0.05%
2021/07/13	20	36.41	572	36.85	35.70	-552	23,506	-2.35%	大賣/鉅額交易
2021/07/12	23	37.69	3	37.95	37.55	20	24,091	0.08%
2021/07/09	21.1	37.91	27.2	38.05	37.70	-6.1	24,465	-0.02%
2021/07/08	25.2	37.51	207.7	37.62	37.95	-182.5	24,435	-0.75%	大賣/鉅額交易
2021/07/07	29.2	38.34	18.5	37.93	37.30	10.7	24,364	0.04%
2021/07/06	29	39.15	71	39.02	40.00	-42	24,041	-0.17%
2021/07/05	145	39.43	78	39.11	38.50	67	23,512	0.28%	大買/
2021/07/02	282.2	40.31	637	41.87	37.70	-354.8	22,843	-1.55%	大買/大賣/鉅額交易
2021/07/01	5	38.50	70	38.48	38.50	-65	20,372	-0.32%
2021/06/30	40	34.14	299	34.47	35.00	-259	20,193	-1.28%	大賣/鉅額交易
2021/06/29	103	33.79	3	33.18	33.20	100	19,787	0.51%	大買/
2021/06/28	10	33.72	1.2	33.93	33.80	8.8	19,595	0.04%
2021/06/25	8	33.76	81	33.89	33.55	-73	19,497	-0.37%
2021/06/24	2	33.70	8	33.84	33.90	-6	19,440	-0.03%
2021/06/23	14	33.74	4	33.38	33.25	10	19,383	0.05%
2021/06/22	271.2	33.06	13	33.06	33.25	258.2	19,306	1.34%	大買/鉅額交易
2021/06/21	10	31.35	43	31.31	31.55	-33	19,211	-0.17%
2021/06/18	5	32.16	1	32.40	31.90	4	19,135	0.02%
2021/06/17	8	32.98	17	32.77	33.00	-9	19,102	-0.05%
2021/06/16	354	32.64	16	33.40	32.65	338	19,023	1.78%	大買/鉅額交易
2021/06/15	0	0.00	3	32.25	32.30	-3	18,595	-0.02%
2021/06/11	3	32.02	0	0.00	32.20	3	18,630	0.02%
2021/06/10	2	32.30	1	31.70	32.10	1	18,782	0.01%
2021/06/09	26	32.81	3	33.40	32.50	23	18,789	0.12%
2021/06/08	3	33.55	14	33.00	32.90	-11	18,746	-0.06%
2021/06/07	2	33.20	1	33.60	33.80	1	18,780	0.01%
2021/06/04	14	33.66	10.1	33.70	33.50	4	18,753	0.02%
2021/06/03	18	34.06	79	33.83	33.80	-61	18,945	-0.32%
2021/06/02	251	34.68	90	34.24	33.40	161	18,767	0.86%	大買/鉅額交易
2021/06/01	660	32.52	19	32.38	32.75	641	17,924	3.58%	大買/鉅額交易
2021/05/31	16	32.45	38	31.89	31.95	-22	17,647	-0.12%
2021/05/28	20	30.26	10.1	30.07	30.35	9.9	17,265	0.06%
2021/05/27	9.1	29.47	4	29.45	29.20	5.1	17,101	0.03%
2021/05/26	17.1	29.55	4	29.61	29.40	13.1	16,966	0.08%
2021/05/25	2	29.25	15	30.18	30.55	-13	16,648	-0.08%
2021/05/24	2	27.63	17	27.87	27.80	-15	16,507	-0.09%
2021/05/21	11	27.67	3	27.65	27.85	8	16,472	0.05%
2021/05/20	3	27.07	2	26.90	26.85	1	16,358	0.01%
2021/05/19	2	26.48	1	26.55	26.85	1	16,262	0.01%
2021/05/18	10	26.85	11	26.56	26.80	-1	16,159	-0.01%
2021/05/17	4	24.58	6	24.51	24.75	-2	15,978	-0.01%
2021/05/14	15	26.10	16	26.58	26.00	-1	15,795	-0.01%
2021/05/13	12	26.40	16	26.29	25.95	-4	15,487	-0.03%
2021/05/12	42	27.92	35	27.87	27.85	7	15,237	0.05%
2021/05/11	18	31.08	107.5	31.93	30.65	-89.5	14,850	-0.60%	大賣/
2021/05/10	17	31.25	61	30.86	31.50	-44	14,476	-0.30%
2021/05/07	81	30.32	30	30.09	29.95	51	14,250	0.36%
2021/05/06	61	32.87	55.8	31.99	32.00	5.2	13,721	0.04%
2021/05/05	36	33.25	63	32.75	33.00	-27	13,121	-0.21%
2021/05/04	34.3	32.96	51	32.11	31.45	-16.7	12,576	-0.13%
2021/05/03	73.5	35.41	132.2	35.63	34.75	-58.7	11,950	-0.49%	大賣/
2021/04/29	127.2	34.31	104	34.52	35.00	23.2	11,235	0.21%	大買/大賣/
2021/04/28	36	32.21	16	32.16	33.15	20	10,278	0.19%
2021/04/27	7	30.56	4	31.08	31.10	3	9,797	0.03%
2021/04/26	12	29.87	5	30.40	31.00	7	9,675	0.07%
2021/04/23	7	29.59	3	29.78	29.75	4	9,565	0.04%
2021/04/22	75	31.59	56	31.31	30.40	19	9,412	0.20%
2021/04/21	6	31.37	13	30.83	31.35	-7	8,965	-0.08%
2021/04/20	35	31.90	38	31.69	31.30	-3	8,676	-0.03%
2021/04/19	167	33.63	55	34.20	34.65	112	8,007	1.40%	大買/鉅額交易
2021/04/16	48	30.95	56	31.18	31.75	-8	7,183	-0.11%
2021/04/15	7	28.93	36.2	29.20	28.90	-29.2	6,337	-0.46%
2021/04/14	2	26.80	14	27.05	27.00	-12	6,022	-0.20%
2021/04/13	3	26.98	1.1	27.21	26.75	1.9	5,980	0.03%
2021/04/12	60.1	27.71	5	27.33	27.30	55.1	5,841	0.94%
2021/04/09	0	25.30	16	25.54	25.75	-16	5,660	-0.28%
2021/04/08	0	25.20	1	25.20	25.25	-1	5,631	-0.02%
2021/04/07	6	25.32	7	25.24	25.35	-1	5,668	-0.02%
2021/04/06	44	25.37	4	25.35	25.75	40	5,608	0.71%
2021/04/01	7.1	24.39	12	24.38	24.50	-4.9	5,474	-0.09%
2021/03/31	23.1	24.70	5	24.61	24.60	18.1	5,492	0.33%
2021/03/30	10	24.65	0	0.00	24.65	10	5,567	0.18%
2021/03/29	3	24.60	2	24.45	24.70	1	5,813	0.02%
2021/03/26	7	23.94	25	24.26	24.45	-18	6,307	-0.29%
2021/03/25	25	24.04	15	23.92	23.80	10	6,187	0.16%
2021/03/24	7	23.79	2.1	23.62	23.85	4.9	6,005	0.08%
2021/03/23	5	23.65	8	23.56	23.45	-3	5,870	-0.05%
2021/03/22	1	23.30	39	23.28	23.40	-38	5,792	-0.66%
2021/03/19	2.1	23.00	2	23.10	23.10	0.1	5,708	0.00%
2021/03/18	0	0.00	6	23.13	23.25	-6	5,686	-0.11%
2021/03/17	5	22.70	6	22.98	23.00	-1	5,622	-0.02%
2021/03/16	29	22.94	5	22.77	22.70	24	5,541	0.43%
2021/03/15	8	23.44	0	0.00	23.45	8	5,337	0.15%
2021/03/12	25	23.66	18	23.72	23.75	7	5,197	0.13%
2021/03/11	23	23.87	10	23.97	23.85	13	5,063	0.26%
2021/03/10	6	23.92	8	24.00	23.90	-2	4,867	-0.04%
2021/03/09	21	24.57	11	24.61	24.30	10	4,636	0.22%
2021/03/08	2	24.85	1	23.85	24.85	1	4,255	0.02%
2021/03/05	1	22.70	0	0.00	22.60	1	4,091	0.02%
2021/03/03	0	0.00	7	22.27	22.50	-7	4,048	-0.17%
2021/02/26	1	22.45	0	0.00	22.55	1	4,012	0.02%
2021/02/25	0	0.00	1	22.80	22.50	-1	3,996	-0.03%
2021/02/23	1	22.00	1	22.05	22.30	0	3,910	0.00%
2021/02/22	1	21.55	5	21.76	21.60	-4	3,835	-0.10%
2021/02/18	0	0.00	47	21.16	21.35	-47	3,784	-1.24%
2021/02/05	0	0.00	10	20.25	20.10	-10	3,812	-0.26%
2021/02/04	0	0.00	10	20.40	20.15	-10	3,852	-0.26%
2021/02/03	0	0.00	2	20.05	20.30	-2	3,964	-0.05%
2021/01/29	23	19.12	1	18.95	18.85	22	4,102	0.54%
2021/01/28	0	0.00	1	18.60	18.80	-1	4,102	-0.02%
2021/01/26	8	18.80	0	0.00	18.85	8	4,191	0.19%
2021/01/21	0	0.00	1	18.75	18.75	-1	4,256	-0.02%
2021/01/20	1	18.80	0	0.00	18.75	1	4,275	0.02%
2021/01/19	1	19.50	1	19.40	19.40	0	4,271	0.00%
2021/01/18	0	0.00	1	19.65	19.50	-1	4,316	-0.02%
2021/01/15	2	20.30	8	20.41	20.30	-6	4,267	-0.14%
2021/01/13	2	21.33	7	21.44	21.45	-5	4,240	-0.12%
2021/01/12	2	21.35	0	0.00	21.50	2	4,239	0.05%
2021/01/11	0	0.00	5	21.90	21.90	-5	4,153	-0.12%
2021/01/07	4	21.81	2	21.90	21.80	2	4,075	0.05%
2021/01/06	4	21.39	0	0.00	21.55	4	3,883	0.10%
2021/01/05	0	0.00	0.1	21.30	21.50	-0.1	3,807	0.00%
2021/01/04	41	21.49	2	21.55	21.40	39	3,785	1.03%
2020/12/31	1	21.35	0	0.00	21.50	1	3,708	0.03%
2020/12/30	11	21.39	5	21.33	21.30	6	3,642	0.16%
2020/12/29	3	21.13	0	0.00	21.20	3	3,552	0.08%
2020/12/28	2	20.98	1	21.00	21.10	1	3,507	0.03%
2020/12/25	4	21.30	1	21.40	21.20	3	3,439	0.09%
2020/12/24	1	21.05	5	21.04	21.10	-4	3,363	-0.12%
2020/12/23	6	21.13	5	20.97	20.85	1	3,276	0.03%
2020/12/22	11	21.11	12	21.50	21.00	-1	3,030	-0.03%
2020/12/21	0	0.00	0.2	19.75	19.90	-0.2	2,519	-0.01%
2020/12/18	0	19.60	1	19.45	19.40	-1	2,536	-0.04%
2020/12/09	0	0.00	0	19.60	19.45	0	3,596	0.00%
2020/12/07	1	19.30	1	19.25	19.25	0	3,911	0.00%
2020/12/03	0	0.00	1	19.05	19.10	-1	3,973	-0.03%
2020/12/02	0	0.00	0.2	19.25	19.20	-0.2	4,168	-0.01%
2020/12/01	1	19.20	0	0.00	19.25	1	4,170	0.02%
2020/11/27	0	0.00	1	19.50	19.45	-1	4,162	-0.02%
2020/11/23	0	0.00	0	19.50	19.50	0	4,135	0.00%
2020/11/20	2.2	18.94	0	0.00	19.10	2.2	4,133	0.05%
2020/11/17	1	19.00	0	0.00	19.05	1	4,132	0.02%
2020/11/12	5	19.93	0	0.00	19.75	5	4,124	0.12%
2020/11/10	0	0.00	4.3	19.78	19.90	-4.3	4,003	-0.11%
2020/11/06	0	0.00	2	18.85	18.85	-2	3,802	-0.05%
2020/11/04	5	19.35	5	19.15	19.05	0	3,730	0.00%
2020/11/03	3	19.50	3	19.40	19.35	0	3,688	0.00%
2020/10/30	0	0.00	2	19.30	19.00	-2	3,579	-0.06%
2020/10/26	1	18.95	0	0.00	18.80	1	3,406	0.03%
2020/10/22	1	18.55	3	18.45	18.50	-2	3,359	-0.06%
2020/10/21	0	0.00	0.1	18.30	18.30	-0.1	3,352	0.00%
2020/10/20	3	18.30	0	0.00	18.25	3	3,362	0.09%
2020/10/15	0	0.00	1	18.25	18.05	-1	3,419	-0.03%
2020/10/12	1	17.85	0	0.00	17.80	1	3,392	0.03%
2020/10/07	1	18.05	0	0.00	18.10	1	3,435	0.03%
2020/09/29	1	17.80	1	18.15	17.70	0	3,481	0.00%
2020/09/28	0	0.00	5	17.63	17.90	-5	3,490	-0.14%
2020/09/24	1	17.70	1	18.45	17.65	0	3,412	0.00%
2020/09/23	1	18.65	0	0.00	18.35	1	3,336	0.03%
2020/09/21	2	19.83	4	20.18	19.55	-2	3,173	-0.06%
2020/09/18	138	20.95	110	20.68	20.40	28	3,007	0.93%	大買/大賣/
2020/09/17	5	20.52	11.1	20.82	21.00	-6.1	2,576	-0.24%
2020/09/14	0	0.00	40.1	18.85	18.85	-40.1	2,398	-1.67%
2020/09/11	1	19.55	136	19.25	19.15	-135	2,402	-5.62%	大賣/鉅額交易
2020/09/10	10	19.45	18.2	19.73	19.95	-8.2	2,319	-0.35%
2020/09/08	170	18.97	2	18.95	18.90	168	2,214	7.59%	大買/鉅額交易
2020/09/07	1	19.55	4	19.23	19.55	-3	2,196	-0.14%
2020/09/02	0	0.00	1	18.20	18.10	-1	2,129	-0.05%
2020/08/28	4	18.51	0.5	18.35	18.30	3.5	2,230	0.16%
2020/08/27	1	18.60	0	0.00	18.60	1	2,300	0.04%
2020/08/25	0	0.00	1	18.25	18.50	-1	2,297	-0.04%
2020/08/24	2	18.13	1	18.10	18.25	1	2,282	0.04%
2020/08/20	4	18.34	1	17.50	17.60	3	2,279	0.13%
2020/08/19	1	18.35	0	0.00	18.50	1	2,220	0.05%
2020/08/18	1	18.95	0	0.00	18.65	1	2,223	0.04%
2020/08/14	0	0.00	1	17.50	17.65	-1	2,185	-0.05%
2020/08/13	0	0.00	9	17.10	17.00	-9	2,217	-0.41%
2020/08/11	0	0.00	1	17.30	17.25	-1	2,317	-0.04%
2020/08/03	1	16.90	2	16.90	16.90	-1	2,484	-0.04%
2020/07/30	3	17.10	0	0.00	17.10	3	2,568	0.12%
2020/07/27	1	17.50	0	0.00	17.25	1	2,703	0.04%
2020/07/24	1	18.10	1	18.10	17.95	0	2,717	0.00%
2020/07/23	2	18.35	0	0.00	18.35	2	2,702	0.07%
2020/07/22	0	0.00	5	19.55	19.60	-5	2,704	-0.18%
2020/07/20	0	0.00	15	19.36	19.45	-15	2,721	-0.55%
2020/07/17	1	19.55	1	19.65	19.45	0	2,716	0.00%
2020/07/15	1	19.60	2	19.75	19.65	-1	2,711	-0.04%
2020/07/14	1	19.85	0	0.00	19.70	1	2,701	0.04%
2020/07/13	0	0.00	1	19.50	19.60	-1	2,677	-0.04%
2020/07/10	3	19.37	0	0.00	19.35	3	2,671	0.11%
2020/07/09	2	19.50	0	0.00	19.55	2	2,669	0.07%
2020/07/08	1	19.60	0	0.00	19.55	1	2,690	0.04%
2020/07/06	0	0.00	7	19.39	19.40	-7	2,667	-0.26%
2020/07/03	0	0.00	2	19.30	19.25	-2	2,666	-0.08%
2020/07/02	0	0.00	6	19.35	19.25	-6	2,670	-0.22%
2020/07/01	1	19.10	0	0.00	19.10	1	2,670	0.04%
2020/06/29	0	0.00	12	19.24	19.15	-12	2,675	-0.45%
2020/06/24	13	19.48	9	19.46	19.40	4	2,667	0.15%
2020/06/23	2	19.63	0	0.00	19.60	2	2,641	0.08%
2020/06/22	12	19.87	3	20.00	19.80	9	2,612	0.34%
2020/06/19	3	19.00	15	18.96	19.10	-12	2,474	-0.48%
2020/06/18	3	19.13	0	0.00	19.05	3	2,470	0.12%
2020/06/17	8	19.24	0	0.00	19.20	8	2,445	0.33%
2020/06/16	2	18.85	4	18.95	19.35	-2	2,422	-0.08%
2020/06/15	9	18.41	2	18.45	18.30	7	2,351	0.30%
2020/06/12	11	18.32	2	18.13	18.35	9	2,335	0.39%
2020/06/11	7	18.58	0	0.00	18.40	7	2,303	0.30%
2020/06/10	2	18.83	0	0.00	18.85	2	2,259	0.09%
2020/06/09	2	19.03	1	18.95	19.05	1	2,256	0.04%
2020/06/08	2	19.08	3	18.83	19.00	-1	2,216	-0.05%
2020/06/05	2	18.40	0	0.00	18.60	2	2,168	0.09%
2020/06/04	2	18.30	30	18.35	18.35	-28	2,152	-1.30%
2020/06/03	7	18.26	7	17.99	18.35	0	2,156	0.00%
2020/06/02	6	17.64	0	0.00	17.70	6	2,137	0.28%
2020/06/01	0	0.00	3	17.78	17.60	-3	2,124	-0.14%
2020/05/29	0	0.00	1	17.45	17.45	-1	2,091	-0.05%
2020/05/27	0	0.00	1	17.50	17.60	-1	2,078	-0.05%
2020/05/25	0	0.00	2	17.45	17.35	-2	2,053	-0.10%
2020/05/22	3	17.47	0	0.00	17.40	3	2,039	0.15%
2020/05/21	0	0.00	4	17.60	17.65	-4	2,029	-0.20%
2020/05/20	3	17.52	1	17.60	17.70	2	2,008	0.10%
2020/05/19	7	17.73	1	17.60	17.80	6	1,960	0.31%
2020/05/15	0	16.90	0	0.00	17.00	0	1,849	0.00%
2020/05/14	4	16.86	1	16.95	16.75	3	1,829	0.16%
2020/05/13	0	16.90	1.2	16.98	16.90	-1.2	1,800	-0.07%
2020/05/12	1	17.10	11	17.20	17.15	-10	1,779	-0.56%
2020/05/11	2	17.15	0	0.00	17.25	2	1,749	0.11%
2020/05/08	11	17.58	0	0.00	17.20	11	1,712	0.64%
2020/05/07	0	0.00	6	17.65	17.65	-6	1,663	-0.36%
2020/05/06	7	17.55	12	17.63	17.45	-5	1,641	-0.30%
2020/05/05	2	17.48	0	0.00	17.30	2	1,581	0.13%
2020/05/04	36	17.21	1	16.90	17.35	35	1,539	2.27%
2020/04/30	0	0.00	4	17.05	17.20	-4	1,501	-0.27%
2020/04/29	10	16.65	8	16.50	16.60	2	1,449	0.14%
2020/04/27	0	0.00	2	15.90	16.20	-2	1,397	-0.14%
2020/04/23	11	15.85	1	15.80	15.80	10	1,330	0.75%
2020/04/22	2	15.10	0	0.00	15.10	2	1,251	0.16%
2020/04/09	0	0.00	1	14.80	14.80	-1	1,072	-0.09%
2020/03/30	0	0.00	11	14.00	13.95	-11	967	-1.14%
2020/03/23	1	12.90	0	0.00	13.00	1	896	0.11%
2020/03/19	2	12.53	0	0.00	12.40	2	890	0.22%
2020/03/16	1	13.65	0	0.00	13.65	1	865	0.12%
2020/03/13	2	13.70	10	13.55	14.00	-8	851	-0.94%
2020/03/12	6	14.45	0	0.00	14.40	6	806	0.74%
2020/03/09	1	14.65	0	0.00	14.65	1	752	0.13%
2020/03/06	3	15.10	8	15.00	15.00	-5	706	-0.71%
2020/03/05	0	0.00	20	14.50	14.45	-20	642	-3.11%
2020/03/02	5	13.95	0	0.00	13.90	5	634	0.79%
2020/02/10	0.1	14.25	0	0.00	14.10	0.1	691	0.01%
2020/02/07	10	14.15	0	0.00	14.20	10	706	1.42%
2020/02/04	10	14.60	0	0.00	14.50	10	794	1.26%
2020/01/31	0	0.00	2	14.70	14.75	-2	757	-0.26%
2020/01/13	0	0.00	3	15.75	15.85	-3	769	-0.39%
2020/01/07	3	15.80	0	0.00	15.65	3	779	0.38%
2019/12/30	0	0.00	2	15.95	15.90	-2	787	-0.25%
2019/12/23	2	16.00	0	0.00	16.00	2	793	0.25%
2019/12/02	0	0.00	2	15.50	15.55	-2	785	-0.25%
2019/11/19	0	0.00	2	15.70	15.55	-2	834	-0.24%
2019/11/14	2	15.50	0	0.00	15.55	2	896	0.22%
2019/11/04	2	15.75	0	0.00	16.30	2	831	0.24%
2019/10/15	0	0.00	1	14.75	14.90	-1	890	-0.11%
2019/10/04	0	0.00	7	14.66	14.55	-7	904	-0.77%
2019/10/01	0	0.00	15	14.77	14.80	-15	904	-1.66%
2019/09/17	1	15.25	0	0.00	15.20	1	880	0.11%
2019/09/16	0	0.00	2	15.70	15.25	-2	873	-0.23%
2019/09/09	2	15.35	0	0.00	15.20	2	793	0.25%
2019/09/05	0	0.00	1	15.65	15.60	-1	783	-0.13%
2019/09/02	5	15.50	0	0.00	15.55	5	770	0.65%
2019/08/26	5	15.30	0	0.00	15.30	5	749	0.67%
2019/08/23	10	15.75	0	0.00	15.75	10	734	1.36%
2019/08/14	6	14.95	0	0.00	14.85	6	646	0.93%
2019/08/02	2	14.73	0	0.00	14.60	2	598	0.33%
2019/07/30	2	14.85	0	0.00	14.90	2	551	0.36%
2019/07/25	3	14.20	3	14.30	14.25	0	436	0.00%
2019/07/22	0.1	14.15	0	0.00	14.25	0.1	417	0.03%
2019/07/16	2	14.00	0	0.00	14.15	2	416	0.48%
2019/07/12	2	14.40	0	0.00	14.35	2	404	0.49%
2019/07/11	3	14.25	0	0.00	14.25	3	398	0.75%
2019/06/06	1	13.75	1	13.95	13.70	0	454	0.00%
2019/05/24	0	0.00	1	14.00	14.00	-1	469	-0.21%
2019/05/21	0	0.00	1	13.85	13.85	-1	491	-0.20%
2019/05/20	0	0.00	1	13.70	13.60	-1	499	-0.20%
2019/04/11	0	0.00	3	14.75	14.65	-3	521	-0.58%
2019/04/10	37	14.35	0	0.00	14.45	37	503	7.35%
2019/03/14	1	14.30	0	0.00	14.40	1	528	0.19%
2019/03/05	0	0.00	1	14.40	14.45	-1	996	-0.10%
2019/03/04	0	0.00	4	14.55	14.60	-4	990	-0.40%
2019/02/25	0	0.00	3	14.55	14.50	-3	993	-0.30%
2019/02/22	4	14.58	0	0.00	14.45	4	989	0.40%
2019/02/21	3	14.80	10.1	14.75	14.60	-7.1	984	-0.73%
2019/02/20	10	14.60	0	0.00	14.70	10	965	1.04%
2019/02/15	4	14.10	0	0.00	14.20	4	928	0.43%
2019/01/29	0	0.00	2	13.50	13.55	-2	878	-0.23%
2019/01/24	0	0.00	1	13.70	13.40	-1	873	-0.11%
2019/01/23	0	0.00	1	13.65	13.65	-1	863	-0.12%
2018/12/22	4.2	13.22	0	0.00	13.15	4.2	861	0.49%
2018/12/10	0	0.00	2	13.80	13.70	-2	811	-0.25%
2018/12/07	0.6	14.00	0	0.00	13.95	0.6	809	0.07%
2018/12/06	0	0.00	1	13.80	13.80	-1	789	-0.13%
2018/12/05	50	14.23	148	14.13	14.20	-98	753	-13.01%	大賣/
2018/12/04	104	13.99	1	13.65	14.15	103	718	14.33%	大買/鉅額交易
2018/12/03	2	12.93	0	0.00	13.30	2	632	0.32%
2018/11/19	0	0.00	2	14.00	13.95	-2	280	-0.71%
2018/11/16	2	14.00	0	0.00	14.05	2	276	0.72%
2018/11/14	1	13.85	0	0.00	13.85	1	272	0.37%
2018/10/11	4	14.40	0	0.00	14.50	4	283	1.41%
2018/10/08	0	0.00	0.5	15.90	15.90	-0.5	265	-0.19%
2018/10/05	0	0.00	53	16.07	16.00	-53	264	-20.04%
2018/08/15	0	0.00	2	16.75	16.80	-2	281	-0.71%
2018/05/29	0	0.00	1	17.95	17.95	-1	365	-0.27%
2018/05/23	2	18.10	0	0.00	18.05	2	371	0.54%
2018/04/16	0	18.10	0	0.00	18.10	0	471	0.00%
2018/03/23	0	17.80	0	0.00	17.90	0	588	0.00%
2018/03/22	1	18.00	0	0.00	18.00	1	589	0.17%
2018/01/08	0	0.00	40	19.20	19.30	-40	814	-4.91%