亞聚 (1308)-凱基-高雄券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
18.75
漲跌
▲0.10
漲幅
+0.54%
成交量
968張
產業
上市塑膠類股▲0.79%
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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/05/15	0	0.00	1	18.70	18.65	-1	962	-0.10%
2024/05/14	0	0.00	1	18.70	18.50	-1	962	-0.10%
2024/05/13	3	18.40	0	0.00	18.50	3	960	0.31%
2024/05/10	1	18.30	0	0.00	18.45	1	948	0.11%
2024/05/09	4.1	18.27	0	0.00	18.25	4.1	939	0.43%
2024/05/08	3.1	18.60	0	0.00	18.40	3.1	918	0.34%
2024/05/06	1	19.00	2	18.90	18.90	-1	883	-0.11%
2024/05/03	0	0.00	1	19.45	19.05	-1	871	-0.11%
2024/05/02	0.1	19.35	0	0.00	19.30	0.1	860	0.01%
2024/04/30	0	0.00	1	19.45	19.40	-1	857	-0.12%
2024/04/22	0	0.00	25	19.03	19.05	-25	888	-2.81%
2024/04/19	0	18.90	0	0.00	18.60	0	867	0.00%
2024/04/18	0	18.80	1	18.70	18.90	-1	852	-0.11%
2024/04/17	1	18.90	0	0.00	18.90	1	844	0.12%
2024/04/09	0	0.00	1	19.90	19.80	-1	815	-0.12%
2024/04/01	0	0.00	2	19.50	19.55	-2	797	-0.25%
2024/03/28	0.1	19.25	0	0.00	19.10	0.1	792	0.01%
2024/03/25	0	0.00	1	19.20	19.35	-1	807	-0.12%
2024/03/22	1.2	19.37	0	0.00	19.50	1.2	806	0.14%
2024/03/21	0	0.00	1	19.60	19.65	-1	810	-0.12%
2024/03/20	0.1	19.60	3	19.65	19.40	-2.9	807	-0.36%
2024/03/14	1	20.35	1	20.15	20.15	0	790	0.00%
2024/03/13	1.1	20.35	0	0.00	20.30	1.1	784	0.13%
2024/03/12	0	0.00	1	20.80	20.80	-1	759	-0.13%
2024/03/08	2	20.73	0.2	20.75	20.70	1.9	746	0.25%
2024/03/07	1.1	21.21	0	0.00	21.35	1.1	727	0.15%
2024/03/05	0	0.00	0	21.75	21.60	0	719	-0.01%
2024/03/04	2	21.65	0	0.00	21.65	2	723	0.28%
2024/02/29	1	21.80	0	0.00	22.05	1	717	0.14%
2024/02/26	0	22.20	0	0.00	22.15	0	707	0.00%
2024/02/23	0	22.35	9	22.40	22.30	-9	709	-1.27%
2024/02/22	0	22.40	0	0.00	22.35	0	718	0.00%
2024/02/21	0	22.55	0	0.00	22.50	0	725	0.00%
2024/02/19	1	22.45	2	22.48	22.45	-1	746	-0.13%
2024/02/15	1.1	21.66	0	0.00	22.00	1.1	749	0.15%
2024/02/05	1	22.05	0	0.00	21.95	1	740	0.14%
2024/02/02	0.2	22.42	0	0.00	22.25	0.2	732	0.02%
2024/01/30	0.1	22.59	0	0.00	22.40	0.1	737	0.02%
2024/01/25	0.2	22.37	0	0.00	22.25	0.2	760	0.02%
2024/01/24	0	0.00	1	22.40	22.25	-1	760	-0.13%
2024/01/22	2	22.15	2	22.20	22.15	0	755	0.00%
2024/01/18	1	22.05	0	0.00	22.05	1	752	0.13%
2024/01/17	3.1	22.22	0	0.00	22.30	3.1	745	0.42%
2024/01/16	1.3	22.77	0	0.00	22.75	1.3	719	0.18%
2024/01/15	0	0.00	25	23.00	23.10	-25	693	-3.61%
2024/01/10	2	23.15	0	0.00	23.05	2	700	0.29%
2024/01/05	0	0.00	0	23.60	23.75	0	676	0.00%
2024/01/03	1	23.55	1	23.55	23.55	0	673	0.00%
2024/01/02	0	0.00	2	23.55	23.55	-2	674	-0.30%
2023/12/29	5	23.45	0	0.00	23.40	5	670	0.75%
2023/12/27	1	23.30	0	0.00	23.45	1	670	0.15%
2023/12/25	0	23.35	0	0.00	23.30	0	661	0.00%
2023/12/22	2	23.58	49	23.51	23.45	-47	657	-7.14%
2023/12/18	1	24.40	0	0.00	24.20	1	645	0.16%
2023/12/15	0	0.00	1	24.25	24.15	-1	640	-0.16%
2023/12/14	0	0.00	10	24.00	23.85	-10	623	-1.60%
2023/12/13	0	0.00	2	23.90	23.95	-2	622	-0.32%
2023/12/12	0	23.80	0	0.00	24.35	0	612	0.00%
2023/12/11	1.1	23.76	0	0.00	23.75	1.1	610	0.18%
2023/12/08	0.2	23.99	0	0.00	23.95	0.2	624	0.04%
2023/12/07	0.3	24.25	0	0.00	24.00	0.3	623	0.05%
2023/11/30	0	0.00	1	23.95	23.90	-1	640	-0.16%
2023/11/29	0	0.00	0.8	23.85	23.95	-0.8	649	-0.12%
2023/11/21	0.1	23.95	31	23.83	23.70	-30.9	684	-4.52%
2023/11/20	0	0.00	1	23.85	23.60	-1	677	-0.15%
2023/11/17	3	23.68	0	0.00	23.60	3	680	0.44%
2023/11/16	1	23.85	0	0.00	24.00	1	669	0.15%
2023/11/10	1	23.50	0	0.00	23.55	1	716	0.14%
2023/11/08	1	23.85	0	0.00	23.80	1	753	0.13%
2023/11/07	3.1	24.12	0	0.00	24.00	3.1	765	0.40%
2023/11/03	0	0.00	1.2	24.60	24.65	-1.2	779	-0.15%
2023/11/02	0	0.00	1	24.05	24.70	-1	798	-0.13%
2023/11/01	0.1	23.60	0	0.00	23.50	0.1	789	0.01%
2023/10/31	0.1	23.90	0	0.00	23.55	0.1	837	0.01%
2023/10/23	0.1	23.75	0	0.00	23.75	0.1	1,005	0.00%
2023/10/20	1.1	23.51	0	0.00	23.55	1.1	1,025	0.11%
2023/10/19	0.1	23.70	0	0.00	23.60	0.1	1,037	0.01%
2023/10/18	2.1	23.83	0	0.00	24.00	2.1	1,045	0.20%
2023/10/13	4	23.86	0	0.00	23.85	4	1,073	0.37%
2023/10/12	2	23.90	0	0.00	24.00	2	1,082	0.18%
2023/10/11	1	24.00	0	0.00	24.25	1	1,083	0.09%
2023/10/05	0.1	23.85	0	0.00	23.85	0.1	1,106	0.01%
2023/10/04	0	23.95	0	0.00	23.80	0	1,107	0.00%
2023/10/03	0	24.40	0	0.00	24.10	0	1,113	0.00%
2023/10/02	0.1	24.46	0	0.00	24.30	0.1	1,121	0.01%
2023/09/26	1.1	24.85	0	0.00	24.65	1.1	1,136	0.10%
2023/09/22	3	25.15	1	25.20	25.20	2	1,156	0.17%
2023/09/21	1	25.05	0	0.00	25.10	1	1,149	0.09%
2023/09/13	0	0.00	1	25.75	25.85	-1	1,172	-0.09%
2023/09/12	1.1	25.26	0	0.00	25.35	1.1	1,205	0.09%
2023/09/08	0	0.00	1	25.55	25.75	-1	1,223	-0.08%
2023/09/05	1	25.65	0	0.00	25.40	1	1,197	0.08%
2023/08/30	0	0.00	1	25.10	25.20	-1	1,194	-0.08%
2023/08/25	0	0.00	1	23.70	24.00	-1	1,183	-0.08%
2023/08/23	1	23.40	5	23.75	23.45	-4	1,190	-0.34%
2023/08/18	1.1	23.86	0	0.00	23.70	1.1	1,205	0.09%
2023/08/17	0	23.15	0	0.00	23.35	0	1,207	0.00%
2023/08/16	0.1	23.80	0	0.00	23.55	0.1	1,201	0.01%
2023/08/15	0.1	24.55	0	0.00	24.25	0.1	1,174	0.01%
2023/08/14	2.1	24.84	0	0.00	24.55	2.1	1,178	0.18%
2023/08/11	1	25.40	1	25.55	25.60	0	1,171	0.00%
2023/08/10	55	25.80	0	0.00	25.70	55	1,174	4.68%
2023/08/08	1	26.35	0	0.00	26.15	1	1,190	0.08%
2023/08/02	0	0.00	1	26.05	26.20	-1	1,153	-0.09%
2023/08/01	1	25.95	1	26.15	26.05	0	1,116	0.00%
2023/07/31	2	25.53	1	25.65	25.90	1	1,110	0.09%
2023/07/28	1.3	25.58	0	0.00	25.60	1.3	1,135	0.11%
2023/07/26	1.4	26.63	1	26.50	26.60	0.4	1,113	0.04%
2023/07/25	0.4	26.58	2	26.63	26.60	-1.6	1,094	-0.15%
2023/07/20	0	26.60	0.8	26.45	26.60	-0.7	1,103	-0.07%
2023/07/17	1	26.15	0	0.00	26.05	1	1,183	0.08%
2023/07/13	1.2	25.68	0	0.00	25.55	1.2	1,243	0.09%
2023/06/30	1	26.60	0	0.00	26.50	1	1,592	0.06%
2023/06/29	0	0.00	1	26.75	26.65	-1	1,590	-0.06%
2023/06/28	0.1	26.65	0	0.00	26.70	0.1	1,606	0.01%
2023/06/27	0	0.00	1	26.80	26.75	-1	1,619	-0.06%
2023/06/26	0	0.00	11.3	26.50	26.60	-11.3	1,614	-0.70%
2023/06/19	2	26.70	0	0.00	26.75	2	1,627	0.12%
2023/06/15	0	0.00	10	26.40	26.35	-10	1,580	-0.63%
2023/06/13	1	26.10	1	26.25	26.30	0	1,582	0.00%
2023/06/12	1	26.05	1	26.25	26.35	0	1,586	0.00%
2023/06/08	0	0.00	10	26.35	26.15	-10	1,597	-0.63%
2023/06/02	0	0.00	1	26.25	26.30	-1	1,632	-0.06%
2023/05/29	1	26.00	2	26.15	26.05	-1	1,669	-0.06%
2023/05/25	2	26.38	51	26.46	26.30	-49	1,662	-2.95%
2023/05/23	0	0.00	15	26.30	26.45	-15	1,663	-0.90%
2023/05/19	9	26.17	0	0.00	26.15	9	1,665	0.54%
2023/05/18	1	26.00	0	0.00	26.10	1	1,675	0.06%
2023/05/16	1	25.65	2	25.90	25.90	-1	1,666	-0.06%
2023/05/15	2	25.60	2	25.70	25.50	0	1,666	0.00%
2023/05/10	1	26.25	1	26.45	26.35	0	1,676	0.00%
2023/05/09	0	0.00	5	26.20	26.25	-5	1,681	-0.30%
2023/05/05	0.1	26.80	0	0.00	26.60	0.1	1,685	0.01%
2023/05/04	6	26.48	3	26.50	26.50	3	1,699	0.18%
2023/05/02	0	0.00	0	27.55	27.55	0	1,706	0.00%
2023/04/28	1	27.50	0	0.00	27.55	1	1,721	0.06%
2023/04/26	0.1	27.40	0	0.00	27.30	0.1	1,745	0.01%
2023/04/19	5.1	28.41	5	28.35	28.40	0.1	1,807	0.01%
2023/04/18	7	28.80	0	0.00	28.85	7	1,776	0.39%
2023/04/17	0	29.20	5	29.24	29.20	-5	1,746	-0.29%
2023/04/14	0.1	29.50	2	29.45	29.45	-1.9	1,735	-0.11%
2023/04/13	0	0.00	4	29.83	29.85	-4	1,701	-0.24%
2023/04/12	3	29.97	0	0.00	30.05	3	1,665	0.18%
2023/04/11	1.1	29.94	60	29.84	29.65	-59	1,640	-3.59%
2023/04/10	0.1	30.00	1	30.35	30.40	-1	1,577	-0.06%
2023/04/07	20	30.00	2	29.95	29.95	18	1,537	1.17%
2023/04/06	10	29.59	1	29.70	29.50	9	1,473	0.61%
2023/03/31	0.1	28.95	0	0.00	28.85	0.1	1,370	0.00%
2023/03/28	10	28.80	0	0.00	28.80	10	1,403	0.71%
2023/03/24	1.1	28.60	0	0.00	28.60	1.1	1,431	0.07%
2023/03/13	0	28.55	0	0.00	28.50	0	1,714	0.00%
2023/03/03	3.1	29.02	0	0.00	28.95	3.1	1,905	0.16%
2023/03/02	0	0.00	1	29.10	29.10	-1	1,894	-0.05%
2023/02/24	0	0.00	2	29.20	29.05	-2	1,877	-0.11%
2023/02/21	0	29.15	1	29.20	29.10	-1	1,886	-0.05%
2023/02/20	0	29.05	0	0.00	29.05	0	1,885	0.00%
2023/02/17	0.1	28.95	0	0.00	28.75	0.1	1,878	0.00%
2023/02/16	0	0.00	2	28.35	28.45	-2	1,882	-0.11%
2023/02/15	0	28.70	0	0.00	28.70	0	1,876	0.00%
2023/02/13	0	0.00	3	27.97	28.00	-3	1,858	-0.16%
2023/02/10	14	28.15	0	0.00	28.05	14	1,847	0.76%
2023/02/08	13	29.25	0	0.00	29.20	13	1,819	0.71%
2023/02/07	5	29.30	0	0.00	29.25	5	1,824	0.27%
2023/02/01	1	29.25	1	29.50	29.30	0	1,780	0.00%
2023/01/30	0	0.00	0.2	29.55	29.30	-0.2	1,733	-0.01%
2023/01/13	5	29.76	24	29.69	29.70	-19	1,679	-1.13%
2023/01/10	20	29.10	1.2	29.16	28.95	18.8	1,598	1.18%
2023/01/05	0	0.00	20	28.35	28.40	-20	1,573	-1.27%
2023/01/04	3	28.50	35	28.49	28.25	-32	1,610	-1.99%
2022/12/29	0	0.00	0	28.40	28.35	0	1,691	0.00%
2022/12/28	0	0.00	5	28.50	28.20	-5	1,711	-0.29%
2022/12/26	5	28.37	0.4	28.35	28.45	4.6	1,711	0.27%
2022/12/21	0	0.00	2	27.78	27.80	-2	1,760	-0.11%
2022/12/20	1	27.15	0	0.00	27.20	1	1,774	0.06%
2022/12/19	1	27.50	1	27.80	27.35	0	1,807	0.00%
2022/12/15	1	28.85	0	0.00	28.50	1	1,825	0.05%
2022/12/14	0	0.00	1	28.35	28.65	-1	1,797	-0.06%
2022/12/13	1	27.40	0	0.00	27.95	1	1,760	0.06%
2022/12/09	4	27.99	6	28.13	28.00	-2	1,719	-0.12%
2022/12/08	1	27.05	0	0.00	27.10	1	1,674	0.06%
2022/12/07	2	27.70	10	27.70	27.65	-8	1,698	-0.47%
2022/12/06	1	28.35	0	0.00	28.05	1	1,791	0.06%
2022/12/05	0	0.00	3	28.58	28.55	-3	1,834	-0.16%
2022/12/01	0	0.00	5	28.85	29.15	-5	1,833	-0.27%
2022/11/30	13	28.51	5	28.74	28.70	8	1,760	0.45%
2022/11/17	1	26.50	0	0.00	26.50	1	1,763	0.06%
2022/11/02	5	25.30	5	25.21	25.25	0	1,853	0.00%
2022/10/25	0	0.00	25	24.35	24.30	-25	1,914	-1.31%
2022/10/18	0.1	24.50	0	0.00	24.50	0.1	2,155	0.00%
2022/10/14	0	0.00	0.5	24.30	24.45	-0.5	2,177	-0.02%
2022/10/13	0	0.00	25	24.00	23.55	-25	2,183	-1.14%
2022/10/12	2.1	25.20	0	0.00	24.75	2.1	2,174	0.10%
2022/10/11	5	25.75	1	25.40	25.40	4	2,161	0.19%
2022/10/03	22	28.08	0	0.00	28.05	22	2,205	1.00%
2022/09/30	0	0.00	30	27.05	28.35	-30	2,202	-1.36%
2022/09/29	0	0.00	1.3	27.86	27.95	-1.3	2,194	-0.06%
2022/09/28	0	0.00	1	27.05	26.65	-1	2,185	-0.05%
2022/09/26	0	0.00	2	28.05	27.60	-2	2,148	-0.09%
2022/09/23	2	29.10	0	0.00	29.15	2	2,152	0.09%
2022/09/20	10	29.20	10	29.10	29.15	0	2,083	0.00%
2022/09/16	0	0.00	1	29.05	29.05	-1	2,053	-0.05%
2022/09/15	0	0.00	1	28.85	29.05	-1	2,038	-0.05%
2022/09/13	0	0.00	1	29.00	29.00	-1	2,007	-0.05%
2022/09/12	30	28.02	3	28.30	28.45	27	1,955	1.38%
2022/09/06	5	26.60	3	26.45	26.45	2	1,969	0.10%
2022/09/05	0	0.00	1	26.85	26.70	-1	1,984	-0.05%
2022/08/29	0	0.00	7	27.16	27.00	-7	2,076	-0.34%
2022/08/26	11	28.22	0	0.00	28.10	11	2,079	0.53%
2022/08/24	0	0.00	2	27.85	27.70	-2	2,011	-0.10%
2022/08/22	0	0.00	0.1	27.50	27.35	-0.1	2,035	0.00%
2022/08/17	0	0.00	1	27.40	27.45	-1	2,087	-0.05%
2022/08/12	2	27.40	0	0.00	27.30	2	2,102	0.10%
2022/08/08	0	0.00	2	25.50	25.55	-2	2,128	-0.09%
2022/08/03	1.1	25.37	0	0.00	25.30	1.1	2,278	0.05%
2022/08/02	0	0.00	1	26.00	25.90	-1	2,363	-0.04%
2022/08/01	0	25.85	0	0.00	26.30	0	2,523	0.00%
2022/07/29	0.1	25.95	0	0.00	25.85	0.1	2,863	0.00%
2022/07/28	0	0.00	1	26.35	25.85	-1	2,851	-0.04%
2022/07/27	23	28.86	0	0.00	29.05	23	2,775	0.83%
2022/07/26	1	29.50	0	0.00	29.05	1	2,723	0.04%
2022/07/25	0	0.00	1	29.50	29.45	-1	2,704	-0.04%
2022/07/19	0	0.00	10	28.65	28.75	-10	2,815	-0.36%
2022/07/13	1	27.70	1	27.45	27.35	0	2,838	0.00%
2022/07/12	10	26.05	0	0.00	25.70	10	2,803	0.36%
2022/07/11	1	27.60	0	0.00	27.55	1	2,748	0.04%
2022/06/27	2	29.25	0	0.00	29.40	2	2,899	0.07%
2022/06/24	0	0.00	3	29.00	28.90	-3	2,924	-0.10%
2022/06/22	3	28.25	0	0.00	28.35	3	2,999	0.10%
2022/06/20	0	0.00	3	28.65	28.25	-3	3,082	-0.10%
2022/06/17	0	0.00	7	29.38	29.35	-7	3,123	-0.22%
2022/06/16	14	30.36	2	29.90	29.85	12	3,190	0.38%
2022/06/15	3	30.40	0	0.00	30.40	3	3,213	0.09%
2022/06/14	0	0.00	11	29.76	29.90	-11	3,262	-0.34%
2022/06/13	0	0.00	7	29.74	29.80	-7	3,302	-0.21%
2022/06/01	4	29.64	12	29.30	29.35	-8	4,281	-0.19%
2022/05/31	12	29.41	0	0.00	29.55	12	4,751	0.25%
2022/05/30	0	0.00	1	29.40	29.55	-1	5,334	-0.02%
2022/05/27	5.1	28.91	0	0.00	28.80	5.1	5,726	0.09%
2022/05/26	1	29.20	0	0.00	28.90	1	5,889	0.02%
2022/05/25	1	29.10	0	0.00	29.10	1	5,933	0.02%
2022/05/24	0	0.00	5	28.80	28.55	-5	5,983	-0.08%
2022/05/20	5	29.15	0	0.00	29.10	5	6,081	0.08%
2022/05/18	1	29.00	0	0.00	29.10	1	6,134	0.02%
2022/05/17	1	28.55	0	0.00	28.55	1	6,132	0.02%
2022/05/13	1	27.60	1	27.60	27.55	0	6,153	0.00%
2022/05/12	1	27.50	0	0.00	27.20	1	6,326	0.02%
2022/05/11	1.1	28.31	0	0.00	28.25	1.1	6,302	0.02%
2022/05/10	1	29.15	2	28.90	29.05	-1	6,288	-0.02%
2022/05/09	3.1	30.20	20	31.55	29.50	-16.9	6,254	-0.27%
2022/05/06	29	32.83	61	32.84	32.75	-32	6,148	-0.52%
2022/05/04	1	36.60	0	0.00	36.25	1	5,960	0.02%
2022/04/27	3	35.05	0	0.00	35.15	3	5,997	0.05%
2022/04/26	1	36.15	0	0.00	36.15	1	6,133	0.02%
2022/04/19	0	0.00	20	36.45	36.80	-20	6,216	-0.32%
2022/04/18	20	36.00	0	0.00	36.10	20	6,325	0.32%
2022/04/14	1	36.60	0	0.00	36.60	1	7,328	0.01%
2022/04/12	1	36.00	10	35.70	35.85	-9	7,381	-0.12%
2022/04/08	1	36.90	0	0.00	37.00	1	7,401	0.01%
2022/04/07	0	0.00	21	37.38	36.90	-21	7,442	-0.28%
2022/04/06	20	37.10	0	0.00	37.20	20	7,459	0.27%
2022/04/01	1	37.30	0	0.00	37.50	1	7,459	0.01%
2022/03/31	1	37.85	0	0.00	37.70	1	7,476	0.01%
2022/03/30	0	0.00	1	37.70	38.00	-1	7,571	-0.01%
2022/03/29	1	37.40	2	37.50	37.50	-1	7,544	-0.01%
2022/03/28	10	37.10	10	37.35	37.75	0	7,567	0.00%
2022/03/24	1	38.05	6	38.08	38.30	-5	7,543	-0.07%
2022/03/23	17	38.07	15	38.12	38.15	2	7,546	0.03%
2022/03/22	3	38.90	1	38.50	38.60	2	7,499	0.03%
2022/03/21	10	38.69	3	38.90	38.70	7	7,438	0.09%
2022/03/18	2	38.23	4	38.10	38.45	-2	7,415	-0.03%
2022/03/17	70	37.65	17	37.84	38.15	53	7,471	0.71%
2022/03/16	10	37.10	10	37.50	36.90	0	7,501	0.00%
2022/03/15	12	37.29	1	37.65	37.25	11	7,543	0.15%
2022/03/14	2.7	37.93	1	38.25	38.00	1.7	7,673	0.02%
2022/03/11	11	38.00	11	37.91	38.00	0	7,658	0.00%
2022/03/10	0	0.00	22	37.46	37.80	-22	7,559	-0.29%
2022/03/09	1	36.20	5	36.28	36.85	-4	7,448	-0.05%
2022/03/08	11	35.60	3	36.52	35.20	8	7,403	0.11%
2022/03/07	42	37.66	31	38.60	37.10	11	7,298	0.15%
2022/03/04	75	38.56	49	38.80	38.35	26	7,100	0.37%
2022/03/03	17	39.88	57	39.74	40.25	-40	6,759	-0.59%
2022/03/02	14	38.00	16	38.55	38.30	-2	6,256	-0.03%
2022/03/01	0	0.00	40	37.50	37.60	-40	5,936	-0.67%
2022/02/25	0	0.00	1	36.45	36.60	-1	5,943	-0.02%
2022/02/24	20	36.85	0	0.00	36.35	20	5,986	0.33%
2022/02/23	0	0.00	23	37.06	37.10	-23	6,015	-0.38%
2022/02/22	20.8	36.73	2	36.70	36.25	18.8	6,075	0.31%
2022/02/21	2	37.10	0	0.00	37.00	2	6,106	0.03%
2022/02/17	0	36.33	0	0.00	36.25	0	6,272	0.00%
2022/02/16	5	36.10	0	0.00	36.20	5	6,389	0.08%
2022/02/14	59	37.30	38	36.82	36.45	21	6,779	0.31%
2022/02/11	10	36.85	6	36.85	36.90	4	7,170	0.06%
2022/02/10	1	37.45	5	37.30	37.25	-4	7,297	-0.05%
2022/02/09	10	37.25	2	37.20	37.25	8	7,461	0.11%
2022/02/08	6	36.70	16	36.87	36.85	-10	7,561	-0.13%
2022/02/07	13	36.21	3	36.07	36.75	10	7,744	0.13%
2022/01/26	1	35.30	1	35.30	35.10	0	7,849	0.00%
2022/01/25	1	34.55	1	34.60	34.55	0	8,035	0.00%
2022/01/24	5	34.70	2	34.85	34.90	3	8,175	0.04%
2022/01/20	0	36.00	0	0.00	35.90	0	8,581	0.00%
2022/01/19	45	36.52	42	35.81	35.70	3	8,771	0.03%
2022/01/18	2	35.75	0	0.00	35.60	2	9,048	0.02%
2022/01/17	3	35.17	0	0.00	35.45	3	9,312	0.03%
2022/01/14	4	35.74	0	0.00	35.70	4	9,712	0.04%
2022/01/13	1	36.55	0	0.00	36.25	1	10,022	0.01%
2022/01/11	0	0.00	2	36.40	35.90	-2	10,759	-0.02%
2022/01/07	128	37.80	155	37.64	37.25	-27	11,675	-0.23%	大買/大賣/
2022/01/06	7	35.66	0	0.00	35.70	7	11,570	0.06%
2022/01/05	2	35.75	0	0.00	35.70	2	12,093	0.02%
2022/01/04	2	35.95	0	36.00	35.95	2	12,982	0.02%
2022/01/03	6	36.35	4.9	36.23	36.15	1.2	13,946	0.01%
2021/12/30	0	36.95	3	37.25	36.65	-3	14,838	-0.02%
2021/12/29	1	37.00	5	37.14	37.20	-4	15,967	-0.03%
2021/12/27	1	36.25	0.5	36.40	36.35	0.5	17,661	0.00%
2021/12/24	5	37.35	9	37.00	36.70	-4	18,652	-0.02%
2021/12/22	3	36.95	0	0.00	36.70	3	21,950	0.01%
2021/12/21	1	36.55	0	36.43	36.65	1	22,870	0.00%
2021/12/20	0	0.00	1	36.70	36.55	-1	24,209	0.00%
2021/12/16	2	36.00	0	0.00	35.95	2	26,400	0.01%
2021/12/15	6	36.18	2	36.10	36.10	4	27,319	0.01%
2021/12/14	3	36.12	1	36.20	36.10	2	30,340	0.01%
2021/12/13	2	36.35	0	36.50	36.35	2	31,536	0.01%
2021/12/10	4	37.11	0	0.00	36.95	4	32,474	0.01%
2021/12/09	22	38.03	10	37.68	37.75	12	32,487	0.04%
2021/12/08	11	38.61	10.1	38.80	38.45	0.9	32,613	0.00%
2021/12/03	0.5	37.75	11	37.94	37.75	-10.5	32,657	-0.03%
2021/12/02	0	0.00	31	37.30	37.30	-31	32,756	-0.09%
2021/12/01	5	37.26	1	37.20	37.60	4	32,730	0.01%
2021/11/30	0	0.00	10.1	36.53	36.50	-10.1	32,666	-0.03%
2021/11/29	23	36.17	21	36.45	36.45	2	32,593	0.01%
2021/11/26	2	37.45	1	37.90	37.60	1	32,519	0.00%
2021/11/25	3	37.68	11	37.75	37.80	-8	32,476	-0.02%
2021/11/24	13	37.80	10	37.70	37.85	3	32,454	0.01%
2021/11/23	12	37.33	1	37.35	37.20	11	32,402	0.03%
2021/11/22	0.1	37.00	11	37.75	37.85	-10.9	32,361	-0.03%
2021/11/19	10.1	37.50	15	37.78	37.30	-5	32,337	-0.02%
2021/11/18	20	37.50	16	37.81	37.60	4	32,342	0.01%
2021/11/17	1	37.75	4	37.94	38.10	-3	32,265	-0.01%
2021/11/16	32	37.65	52	38.19	37.70	-20	32,231	-0.06%
2021/11/15	28	38.16	1	38.15	38.25	27	32,139	0.08%
2021/11/12	5	38.94	6.1	38.98	38.85	-1.1	32,071	0.00%
2021/11/11	31	40.02	0	0.00	39.15	31	31,998	0.10%
2021/11/10	31	41.46	36	41.39	40.95	-5	31,747	-0.02%
2021/11/09	0	0.00	36	40.20	40.30	-36	31,198	-0.12%
2021/11/08	20	39.84	12	40.48	39.55	8	31,079	0.03%
2021/11/05	5	39.06	10	39.25	39.45	-5	30,960	-0.02%
2021/11/04	8.2	38.51	4	38.40	38.55	4.2	30,887	0.01%
2021/11/03	57	39.47	58	39.66	39.40	-1	30,751	0.00%
2021/11/02	3.4	38.90	4	39.40	38.35	-0.6	30,698	0.00%
2021/11/01	2	39.15	2	39.53	39.45	0	30,584	0.00%
2021/10/29	10	39.04	5	39.07	39.05	5	30,487	0.02%
2021/10/28	9	39.03	10	39.28	38.90	-1	30,348	0.00%
2021/10/27	9	39.86	4	40.45	39.80	5	30,142	0.02%
2021/10/26	60.1	40.33	3.6	39.33	39.70	56.5	29,981	0.19%
2021/10/25	0	0.00	57	41.59	41.85	-57	29,573	-0.19%
2021/10/22	30	41.57	2	40.58	40.55	28	29,373	0.10%
2021/10/21	4.5	42.72	16	42.68	43.20	-11.5	29,000	-0.04%
2021/10/20	72	42.39	55.1	42.69	42.20	16.9	28,716	0.06%
2021/10/19	24	43.48	25	43.31	44.00	-1	28,463	0.00%
2021/10/18	103	44.10	65	44.10	45.00	38	28,071	0.14%	大買/
2021/10/15	34	43.43	41	42.86	43.60	-7	27,524	-0.03%
2021/10/14	46.1	43.12	49	41.96	41.55	-2.9	27,214	-0.01%
2021/10/13	32	46.45	29	46.48	45.00	3	26,618	0.01%
2021/10/12	33	46.82	40.1	48.35	45.70	-7.1	26,182	-0.03%
2021/10/08	66.1	49.48	161.2	49.73	48.90	-95.1	25,413	-0.37%	大賣/
2021/10/07	217	47.77	219.3	48.02	50.00	-2.3	24,588	-0.01%	大買/大賣/
2021/10/06	171	47.58	209.1	47.49	46.50	-38.1	23,954	-0.16%	大買/大賣/
2021/10/05	177	46.27	68.1	44.88	47.05	108.9	22,921	0.48%	大買/鉅額交易
2021/10/04	59.1	44.94	79.2	44.29	43.75	-20.1	22,077	-0.09%
2021/10/01	123.2	46.02	108	45.82	43.90	15.2	21,573	0.07%	大買/大賣/
2021/09/30	95.2	48.74	77	48.50	45.95	18.2	21,136	0.09%
2021/09/29	160.1	49.94	164	50.35	48.60	-3.9	20,547	-0.02%	大買/大賣/
2021/09/28	54	49.31	53	49.26	49.00	1	19,061	0.01%
2021/09/27	207.5	47.76	245.1	48.39	49.35	-37.6	20,671	-0.18%	大買/大賣/
2021/09/24	54	45.47	98.1	45.35	46.20	-44.1	19,678	-0.22%
2021/09/23	95	44.31	108	44.57	44.65	-13	19,010	-0.07%	大賣/
2021/09/22	153	43.47	154	43.60	41.90	-1	18,140	-0.01%	大買/大賣/
2021/09/17	218.1	43.51	237	43.83	43.80	-18.9	17,339	-0.11%	大買/大賣/
2021/09/16	9	41.46	43.6	41.61	42.65	-34.6	14,457	-0.24%
2021/09/15	51	38.51	13	39.67	38.80	38	13,423	0.28%
2021/09/14	1	38.00	2	38.63	38.70	-1	12,622	-0.01%
2021/09/13	0	0.00	30	37.98	38.35	-30	12,722	-0.24%
2021/09/10	0	0.00	15	37.01	37.60	-15	12,654	-0.12%
2021/09/09	10	35.65	42	35.77	35.80	-32	12,619	-0.25%
2021/09/08	53	35.56	0	0.00	35.75	53	12,725	0.42%
2021/09/07	0	0.00	17.2	36.68	37.30	-17.2	13,079	-0.13%
2021/09/03	0	0.00	5	36.06	36.00	-5	12,992	-0.04%
2021/09/02	0	0.00	3	35.47	35.10	-3	13,079	-0.02%
2021/09/01	4	36.94	0	0.00	37.00	4	13,227	0.03%
2021/08/31	1	37.65	0	0.00	37.65	1	13,329	0.01%
2021/08/30	4	37.35	1	37.50	37.50	3	13,542	0.02%
2021/08/27	0	0.00	4	37.45	37.70	-4	13,663	-0.03%
2021/08/26	2	36.53	0	0.00	36.55	2	13,881	0.01%
2021/08/25	5	36.21	3	36.22	36.65	2	14,710	0.01%
2021/08/24	1	34.70	0	0.00	35.85	1	14,942	0.01%
2021/08/23	0	0.00	1	34.10	34.35	-1	15,245	-0.01%
2021/08/20	4.1	33.14	6	33.48	33.05	-1.9	15,386	-0.01%
2021/08/19	2	34.05	0	0.00	33.80	2	15,514	0.01%
2021/08/18	1	34.11	1	34.40	35.40	0	15,833	0.00%
2021/08/17	0	0.00	1	35.20	34.35	-1	15,961	-0.01%
2021/08/16	2	34.75	2	35.00	34.65	0	15,996	0.00%
2021/08/13	2	36.08	1	36.70	35.80	1	16,065	0.01%
2021/08/12	3	35.80	2	36.35	36.65	1	16,159	0.01%
2021/08/11	5	36.41	1	37.00	35.90	4	16,247	0.02%
2021/08/09	4	37.49	8.1	37.40	36.95	-4.1	16,438	-0.02%
2021/08/06	10	37.60	3	37.97	37.60	7	16,647	0.04%
2021/08/05	41	37.20	0	0.00	36.95	41	16,735	0.24%
2021/08/04	1	37.10	8	37.13	37.25	-7	17,040	-0.04%
2021/08/03	3	36.68	20	36.90	37.15	-17	17,401	-0.10%
2021/08/02	6	36.74	20	36.90	37.00	-14	17,579	-0.08%
2021/07/30	0	35.65	0	0.00	35.50	0	18,021	0.00%
2021/07/29	20	35.25	0	0.00	35.95	20	18,593	0.11%
2021/07/28	3	34.35	3	35.15	35.10	0	19,103	0.00%
2021/07/27	2	36.12	0	0.00	35.60	2	19,647	0.01%
2021/07/26	20	37.33	11	36.94	36.65	9	20,287	0.04%
2021/07/23	11	37.28	3	37.27	37.45	8	21,181	0.04%
2021/07/22	0	0.00	1	36.60	35.75	-1	21,617	0.00%
2021/07/21	18	36.49	3	35.95	35.70	15	21,683	0.07%
2021/07/20	5	37.17	3	37.25	37.00	2	21,718	0.01%
2021/07/19	3	38.10	15	38.28	38.75	-12	21,733	-0.06%
2021/07/16	0	0.00	2	38.03	37.95	-2	22,028	-0.01%
2021/07/15	1	36.10	1	37.30	38.05	0	22,218	0.00%
2021/07/14	10	35.84	5	36.40	36.75	5	22,816	0.02%
2021/07/13	10	36.29	12	37.00	35.70	-2	23,506	-0.01%
2021/07/12	6	38.13	2	38.05	37.55	4	24,091	0.02%
2021/07/09	3	38.00	2	38.25	37.70	1	24,465	0.00%
2021/07/08	13	37.49	4	37.46	37.95	9	24,435	0.04%
2021/07/07	12	38.34	61	38.10	37.30	-49	24,364	-0.20%
2021/07/06	42	38.75	22	38.82	40.00	20	24,041	0.08%
2021/07/05	9	39.48	15	38.86	38.50	-6	23,512	-0.03%
2021/07/02	252	41.82	149	39.93	37.70	103	22,843	0.45%	大買/大賣/鉅額交易
2021/07/01	5	38.10	27.2	38.24	38.50	-22.2	20,372	-0.11%
2021/06/30	39	34.53	6	34.23	35.00	33	20,193	0.16%
2021/06/29	4	33.31	5	33.38	33.20	-1	19,787	-0.01%
2021/06/28	17	33.93	36	33.65	33.80	-19	19,595	-0.10%
2021/06/25	3.2	33.58	70	33.74	33.55	-66.8	19,497	-0.34%
2021/06/24	18	33.90	1	33.60	33.90	17	19,440	0.09%
2021/06/23	22	33.61	4	33.74	33.25	18	19,383	0.09%
2021/06/22	4	32.85	0	0.00	33.25	4	19,306	0.02%
2021/06/21	1	31.20	106	30.80	31.55	-105	19,211	-0.55%	大賣/鉅額交易
2021/06/18	1	32.00	0	0.00	31.90	1	19,135	0.01%
2021/06/17	1	32.95	1	33.20	33.00	0	19,102	0.00%
2021/06/16	10	33.49	11	33.21	32.65	-1	19,023	-0.01%
2021/06/15	51	32.29	1	32.00	32.30	50	18,595	0.27%
2021/06/11	50	32.20	0	0.00	32.20	50	18,630	0.27%
2021/06/10	16.1	31.93	10	31.78	32.10	6.1	18,782	0.03%
2021/06/09	24	32.83	35	32.16	32.50	-11	18,789	-0.06%
2021/06/08	43	33.51	0	0.00	32.90	43	18,746	0.23%
2021/06/07	47	33.94	48	33.79	33.80	-1	18,780	-0.01%
2021/06/04	1	33.30	6	33.87	33.50	-5	18,753	-0.03%
2021/06/03	14	33.99	3	34.18	33.80	11	18,945	0.06%
2021/06/02	150	34.06	36	34.53	33.40	114	18,767	0.61%	大買/鉅額交易
2021/06/01	27	32.26	33	31.84	32.75	-6	17,924	-0.03%
2021/05/31	14.1	32.22	67	32.04	31.95	-52.9	17,647	-0.30%
2021/05/28	33	30.10	26	30.36	30.35	7	17,265	0.04%
2021/05/27	6	29.44	0	0.00	29.20	6	17,101	0.04%
2021/05/26	48	29.39	10	29.30	29.40	38	16,966	0.22%
2021/05/25	0	0.00	2.5	29.80	30.55	-2.5	16,648	-0.01%
2021/05/24	8	27.81	23	27.77	27.80	-15	16,507	-0.09%
2021/05/21	4	27.74	2	27.73	27.85	2	16,472	0.01%
2021/05/20	1	26.85	24	27.44	26.85	-23	16,358	-0.14%
2021/05/19	9	26.63	7	26.80	26.85	2	16,262	0.01%
2021/05/18	0	0.00	21	26.27	26.80	-21	16,159	-0.13%
2021/05/17	6	23.92	5	24.72	24.75	1	15,978	0.01%
2021/05/14	5	26.34	11	26.77	26.00	-6	15,795	-0.04%
2021/05/13	67	25.71	50	26.48	25.95	17	15,487	0.11%
2021/05/12	70.3	28.10	12	28.78	27.85	58.3	15,237	0.38%
2021/05/11	5	32.03	9	30.88	30.65	-4	14,850	-0.03%
2021/05/10	3	30.78	8	31.18	31.50	-5	14,476	-0.03%
2021/05/07	26	31.01	5	30.43	29.95	21	14,250	0.15%
2021/05/06	11	32.92	46	33.08	32.00	-35	13,721	-0.26%
2021/05/05	37	33.05	12	32.95	33.00	25	13,121	0.19%
2021/05/04	43	33.69	40	33.06	31.45	3	12,576	0.02%
2021/05/03	48	35.64	39	35.48	34.75	9	11,950	0.08%
2021/04/29	33	34.70	33	34.37	35.00	0	11,235	0.00%
2021/04/28	4	32.13	16	32.33	33.15	-12	10,278	-0.12%
2021/04/27	6	30.77	6	30.88	31.10	0	9,797	0.00%
2021/04/26	13	29.92	41	30.62	31.00	-28	9,675	-0.29%
2021/04/23	34	29.68	1	29.95	29.75	33	9,565	0.34%
2021/04/22	19	31.91	16	31.57	30.40	3	9,412	0.03%
2021/04/21	31	30.90	38	31.26	31.35	-7	8,965	-0.08%
2021/04/20	47	31.62	12	32.77	31.30	35	8,676	0.40%
2021/04/19	35	34.14	36	33.12	34.65	-1	8,007	-0.01%
2021/04/16	33	31.26	26.6	31.31	31.75	6.4	7,183	0.09%
2021/04/15	47	28.94	68.2	29.04	28.90	-21.2	6,337	-0.33%
2021/04/14	20	27.15	4	26.74	27.00	16	6,022	0.27%
2021/04/13	7.2	27.61	10	27.07	26.75	-2.9	5,980	-0.05%
2021/04/12	12	27.46	18	27.27	27.30	-6	5,841	-0.10%
2021/04/09	9	25.67	3	25.55	25.75	6	5,660	0.11%
2021/04/08	24	25.29	4	25.35	25.25	20	5,631	0.36%
2021/04/07	1	25.30	1	25.35	25.35	0	5,668	0.00%
2021/04/06	2	25.60	13.2	25.28	25.75	-11.2	5,608	-0.20%
2021/04/01	2	24.45	1.2	24.34	24.50	0.8	5,474	0.01%
2021/03/31	0	0.00	10.9	24.73	24.60	-10.9	5,492	-0.20%
2021/03/29	0	0.00	12.7	24.66	24.70	-12.7	5,813	-0.22%
2021/03/26	11	24.43	8	24.26	24.45	3	6,307	0.05%
2021/03/25	1	24.30	1	24.40	23.80	0	6,187	0.00%
2021/03/24	0	0.00	25.1	23.63	23.85	-25.1	6,005	-0.42%
2021/03/23	0	0.00	11	23.55	23.45	-11	5,870	-0.19%
2021/03/22	20	23.30	0	0.00	23.40	20	5,792	0.35%
2021/03/19	1.1	23.01	0	0.00	23.10	1.1	5,708	0.02%
2021/03/18	1	23.05	5	22.95	23.25	-4	5,686	-0.07%
2021/03/17	17	22.76	12	22.98	23.00	5	5,622	0.09%
2021/03/16	8	22.82	2	22.63	22.70	6	5,541	0.11%
2021/03/15	28	23.48	0	23.45	23.45	28	5,337	0.52%
2021/03/12	13	23.70	3	23.70	23.75	10	5,197	0.19%
2021/03/11	23	23.59	4	23.83	23.85	19	5,063	0.38%
2021/03/10	27	24.02	14	23.95	23.90	13	4,867	0.27%
2021/03/09	45	24.64	9	24.58	24.30	36	4,636	0.78%
2021/03/08	0	0.00	39	24.80	24.85	-39	4,255	-0.92%
2021/03/04	0	0.00	12.5	22.96	22.70	-12.5	4,079	-0.31%
2021/03/03	0	0.00	10	22.40	22.50	-10	4,048	-0.25%
2021/03/02	0	0.00	1	22.85	22.00	-1	4,032	-0.02%
2021/02/25	0	22.40	11	22.37	22.50	-11	3,996	-0.28%
2021/02/23	2	21.90	15.2	21.99	22.30	-13.2	3,910	-0.34%
2021/02/22	0	0.00	5	21.60	21.60	-5	3,835	-0.13%
2021/02/18	0	0.00	5	21.16	21.35	-5	3,784	-0.13%
2021/02/04	6	20.23	7	20.34	20.15	-1	3,852	-0.03%
2021/02/03	3	20.00	3	20.30	20.30	0	3,964	0.00%
2021/02/02	3	19.80	13	20.18	20.10	-10	4,022	-0.25%
2021/02/01	0	0.00	27	19.66	20.00	-27	4,113	-0.66%
2021/01/28	3	18.67	3	18.80	18.80	0	4,102	0.00%
2021/01/20	10	19.00	0	0.00	18.75	10	4,275	0.23%
2021/01/19	2	19.40	0	0.00	19.40	2	4,271	0.05%
2021/01/18	11	19.60	1	19.30	19.50	10	4,316	0.23%
2021/01/15	2	21.00	2	20.50	20.30	0	4,267	0.00%
2021/01/13	0	0.00	10	21.50	21.45	-10	4,240	-0.24%
2021/01/12	2	21.65	0	0.00	21.50	2	4,239	0.05%
2021/01/11	12	21.85	2	21.75	21.90	10	4,153	0.24%
2021/01/07	1	21.90	2	21.90	21.80	-1	4,075	-0.02%
2021/01/06	0	0.00	26	21.46	21.55	-26	3,883	-0.67%
2021/01/05	1	21.20	2.5	21.34	21.50	-1.5	3,807	-0.04%
2021/01/04	2	21.45	3.2	21.50	21.40	-1.2	3,785	-0.03%
2020/12/31	0	0.00	5.4	21.38	21.50	-5.4	3,708	-0.15%
2020/12/30	10	21.40	0	0.00	21.30	10	3,642	0.27%
2020/12/29	2	21.00	1	21.05	21.20	1	3,552	0.03%
2020/12/25	2	21.20	3	21.30	21.20	-1	3,439	-0.03%
2020/12/24	2	20.90	2	21.03	21.10	0	3,363	0.00%
2020/12/23	6	20.70	20.1	21.50	20.85	-14.1	3,276	-0.43%
2020/12/22	20	21.15	20.1	21.01	21.00	-0.1	3,030	0.00%
2020/12/21	6	19.88	17	19.82	19.90	-11	2,519	-0.44%
2020/12/18	11	19.45	1	19.45	19.40	10	2,536	0.39%
2020/12/17	0	0.00	10	19.48	19.45	-10	2,635	-0.38%
2020/12/10	0	0.00	21	19.60	19.40	-21	3,604	-0.58%
2020/12/09	0	0.00	1	19.45	19.45	-1	3,596	-0.03%
2020/12/08	0	0.00	2	19.35	19.30	-2	3,710	-0.05%
2020/12/07	0	0.00	101	19.32	19.25	-101	3,911	-2.58%	大賣/鉅額交易
2020/12/04	0	0.00	1.2	19.43	19.40	-1.2	3,934	-0.03%
2020/12/02	20	19.20	0	0.00	19.20	20	4,168	0.48%
2020/11/30	3	19.50	21	19.76	19.45	-18	4,172	-0.43%
2020/11/26	20	19.45	0.1	19.40	19.45	20	4,155	0.48%
2020/11/23	10	19.45	11	19.28	19.50	-1	4,135	-0.02%
2020/11/20	6	19.00	0	0.00	19.10	6	4,133	0.15%
2020/11/18	7	18.99	0	0.00	18.95	7	4,138	0.17%
2020/11/16	104	19.01	0	0.00	19.05	104	4,187	2.48%	大買/鉅額交易
2020/11/13	0	0.00	5	20.00	19.70	-5	4,119	-0.12%
2020/11/11	2	20.35	9	20.41	20.30	-7	4,117	-0.17%
2020/11/10	0	0.00	16	19.71	19.90	-16	4,003	-0.40%
2020/11/04	1	19.05	46	19.23	19.05	-45	3,730	-1.21%
2020/10/30	0	0.00	1.3	19.25	19.00	-1.3	3,579	-0.04%
2020/10/29	15	19.05	0	0.00	19.05	15	3,540	0.42%
2020/10/28	1	18.85	1	18.95	18.85	0	3,504	0.00%
2020/10/27	1	19.15	2	19.03	19.00	-1	3,466	-0.03%
2020/10/26	0	0.00	2	19.00	18.80	-2	3,406	-0.06%
2020/10/22	0	0.00	2.7	18.49	18.50	-2.7	3,359	-0.08%
2020/10/21	1	18.35	0	0.00	18.30	1	3,352	0.03%
2020/10/20	0	0.00	11	18.30	18.25	-11	3,362	-0.33%
2020/10/16	20	18.20	22	17.94	18.00	-2	3,420	-0.06%
2020/10/15	0	0.00	3	18.07	18.05	-3	3,419	-0.09%
2020/10/14	0	0.00	3	18.05	18.10	-3	3,424	-0.09%
2020/10/13	4	18.34	0	0.00	18.10	4	3,424	0.12%
2020/10/12	1	17.80	0	0.00	17.80	1	3,392	0.03%
2020/10/08	10	18.10	0	0.00	18.10	10	3,413	0.29%
2020/10/06	0	0.00	10	18.00	18.05	-10	3,452	-0.29%
2020/09/30	1	17.60	0	0.00	17.70	1	3,456	0.03%
2020/09/28	10	17.70	0	0.00	17.90	10	3,490	0.29%
2020/09/25	0	0.00	20	17.60	17.35	-20	3,468	-0.58%
2020/09/24	8	17.94	0	0.00	17.65	8	3,412	0.23%
2020/09/23	16	18.50	0	0.00	18.35	16	3,336	0.48%
2020/09/22	8	19.29	41	18.91	18.95	-33	3,268	-1.01%
2020/09/21	4	20.18	0	0.00	19.55	4	3,173	0.13%
2020/09/18	85	20.93	21	20.89	20.40	64	3,007	2.13%
2020/09/17	15	20.54	36	20.93	21.00	-21	2,576	-0.81%
2020/09/14	0	0.00	15	18.90	18.85	-15	2,398	-0.63%
2020/09/11	22	19.66	10	19.29	19.15	12	2,402	0.50%
2020/09/10	0	0.00	114.4	19.66	19.95	-114.4	2,319	-4.93%	大賣/鉅額交易
2020/09/09	0	0.00	4	18.80	19.15	-4	2,219	-0.18%
2020/09/08	8	19.01	7.1	18.92	18.90	0.9	2,214	0.04%
2020/09/07	33	19.57	3	19.57	19.55	30	2,196	1.37%
2020/09/03	0	0.00	0.2	18.25	18.25	-0.2	2,085	-0.01%
2020/09/02	1	18.20	0	0.00	18.10	1	2,129	0.05%
2020/08/31	1	18.15	2	18.58	18.50	-1	2,204	-0.05%
2020/08/28	0.3	18.35	0	0.00	18.30	0.3	2,230	0.01%
2020/08/27	10	18.40	0	0.00	18.60	10	2,300	0.43%
2020/08/26	0	0.00	5	18.21	18.60	-5	2,298	-0.22%
2020/08/25	0	0.00	6	18.28	18.50	-6	2,297	-0.26%
2020/08/24	4	18.05	6	18.08	18.25	-2	2,282	-0.09%
2020/08/21	4	17.78	0	0.00	17.90	4	2,275	0.18%
2020/08/20	1	18.20	5	18.35	17.60	-4	2,279	-0.18%
2020/08/18	1	18.50	3	18.65	18.65	-2	2,223	-0.09%
2020/08/17	6	18.88	7.2	18.70	18.85	-1.2	2,214	-0.05%
2020/08/14	0	0.00	1	17.70	17.65	-1	2,185	-0.05%
2020/08/13	0	0.00	6	17.20	17.00	-6	2,217	-0.27%
2020/08/11	0	0.00	1	17.35	17.25	-1	2,317	-0.04%
2020/08/04	0	0.00	0.5	17.00	16.95	-0.5	2,437	-0.02%
2020/07/28	1	16.95	10	16.95	16.95	-9	2,662	-0.34%
2020/07/24	2	18.05	4	17.95	17.95	-2	2,717	-0.07%
2020/07/23	0	0.00	2	18.35	18.35	-2	2,702	-0.07%
2020/07/22	2	19.55	0	0.00	19.60	2	2,704	0.07%
2020/07/15	2	19.60	0.3	19.55	19.65	1.7	2,711	0.06%
2020/07/14	2	19.65	0	0.00	19.70	2	2,701	0.07%
2020/07/13	6.3	19.40	0	0.00	19.60	6.3	2,677	0.24%
2020/07/10	1	19.40	0	0.00	19.35	1	2,671	0.04%
2020/07/08	0	0.00	1	19.85	19.55	-1	2,690	-0.04%
2020/07/06	1	19.35	1	19.35	19.40	0	2,667	0.00%
2020/06/23	0	0.00	18	19.67	19.60	-18	2,641	-0.68%
2020/06/22	3	20.40	32	20.05	19.80	-29	2,612	-1.11%
2020/06/19	1	19.05	0	0.00	19.10	1	2,474	0.04%
2020/06/18	2	19.13	0	0.00	19.05	2	2,470	0.08%
2020/06/17	0	0.00	1	19.20	19.20	-1	2,445	-0.04%
2020/06/16	14	19.23	46	19.38	19.35	-32	2,422	-1.32%
2020/06/11	0	0.00	8	18.90	18.40	-8	2,303	-0.35%
2020/06/10	1	18.80	0	0.00	18.85	1	2,259	0.04%
2020/06/09	0	0.00	20	19.20	19.05	-20	2,256	-0.89%
2020/06/08	0	0.00	48	19.09	19.00	-48	2,216	-2.17%
2020/06/05	2	18.55	0	0.00	18.60	2	2,168	0.09%
2020/06/03	1	18.30	1	18.30	18.35	0	2,156	0.00%
2020/06/01	2	17.60	1	17.85	17.60	1	2,124	0.05%
2020/05/27	0	0.00	0.6	17.50	17.60	-0.6	2,078	-0.03%
2020/05/26	0	0.00	1	17.60	17.30	-1	2,067	-0.05%
2020/05/25	0	0.00	5	17.40	17.35	-5	2,053	-0.24%
2020/05/22	0	0.00	5	17.50	17.40	-5	2,039	-0.25%
2020/05/20	14	17.56	21	17.72	17.70	-7	2,008	-0.35%
2020/05/19	8	17.58	3	17.65	17.80	5	1,960	0.26%
2020/05/18	0	0.00	7	17.05	16.95	-7	1,860	-0.38%
2020/05/13	1	17.00	0	0.00	16.90	1	1,800	0.06%
2020/05/08	1	17.20	0	0.00	17.20	1	1,712	0.06%
2020/05/07	0	0.00	6.2	17.60	17.65	-6.2	1,663	-0.37%
2020/04/30	0	0.00	3	17.10	17.20	-3	1,501	-0.20%
2020/04/28	0	0.00	2	16.25	16.20	-2	1,396	-0.14%
2020/04/27	0	0.00	3	16.18	16.20	-3	1,397	-0.21%
2020/04/23	0	0.00	15	15.79	15.80	-15	1,330	-1.13%
2020/04/22	2	14.58	1	15.05	15.10	1	1,251	0.08%
2020/04/21	3	14.83	0.1	14.85	14.75	2.9	1,236	0.24%
2020/04/17	1	15.15	0	0.00	15.10	1	1,208	0.08%
2020/04/15	0	0.00	1	15.30	15.30	-1	1,161	-0.09%
2020/04/14	0	0.00	3	15.28	15.25	-3	1,145	-0.26%
2020/04/13	0	0.00	3	15.15	15.00	-3	1,121	-0.27%
2020/04/10	0	0.00	1	14.90	14.90	-1	1,088	-0.09%
2020/04/09	3	14.60	2	14.80	14.80	1	1,072	0.09%
2020/04/08	0	0.00	20	14.71	14.85	-20	1,055	-1.90%
2020/04/07	0	0.00	7	14.39	14.40	-7	1,031	-0.68%
2020/04/06	2	14.00	18	14.10	14.10	-16	1,016	-1.57%
2020/04/01	0	0.00	5	13.90	13.95	-5	997	-0.50%
2020/03/31	25	14.02	0	0.00	13.95	25	988	2.53%
2020/03/30	10	13.96	6	13.95	13.95	4	967	0.41%
2020/03/26	2	13.53	0	0.00	13.60	2	935	0.21%
2020/03/24	0	0.00	10	13.40	13.40	-10	913	-1.10%
2020/03/23	1	12.80	0	0.00	13.00	1	896	0.11%
2020/03/20	1	13.00	0	0.00	13.05	1	894	0.11%
2020/03/19	10	12.80	0	0.00	12.40	10	890	1.12%
2020/03/18	2	13.35	0	0.00	13.10	2	863	0.23%
2020/03/16	2	13.88	0	13.70	13.65	2	865	0.23%
2020/03/12	15	14.46	0	0.00	14.40	15	806	1.86%
2020/03/10	3	14.58	30	14.83	15.00	-27	767	-3.52%
2020/03/09	6	14.79	0	0.00	14.65	6	752	0.80%
2020/03/06	1	14.90	0	0.00	15.00	1	706	0.14%
2020/03/02	1	13.85	0	0.00	13.90	1	634	0.16%
2020/02/25	4	14.24	0	0.00	14.25	4	613	0.65%
2020/02/18	2	14.33	0	0.00	14.35	2	609	0.33%
2020/02/14	2	14.35	0	0.00	14.35	2	647	0.31%
2020/02/13	3	14.42	0	0.00	14.45	3	656	0.46%
2020/02/07	0	0.00	6	14.15	14.20	-6	706	-0.85%
2020/02/05	6	14.35	0	0.00	14.25	6	799	0.75%
2020/02/03	3	14.20	0	0.00	14.50	3	776	0.39%
2020/01/31	2	14.75	0	0.00	14.75	2	757	0.26%
2020/01/30	5	15.10	20	14.72	14.60	-15	756	-1.98%
2020/01/20	13	15.65	0	0.00	15.65	13	734	1.77%
2020/01/16	10	15.78	0	0.00	15.70	10	758	1.32%
2020/01/07	1	15.65	0	0.00	15.65	1	779	0.13%
2020/01/02	0	0.00	3	15.95	15.90	-3	776	-0.39%
2019/12/27	0	0.00	1	15.85	15.95	-1	783	-0.13%
2019/12/23	10	16.00	0.2	15.95	16.00	9.8	793	1.24%
2019/12/19	0	0.00	1	16.10	16.00	-1	794	-0.13%
2019/12/16	0	0.00	4	16.01	16.15	-4	775	-0.52%
2019/12/04	0	0.00	11	15.40	15.35	-11	783	-1.40%
2019/11/29	0	0.00	5	15.65	15.70	-5	782	-0.64%
2019/11/27	0	0.00	9	15.60	15.60	-9	790	-1.14%
2019/11/26	11	15.60	1.8	15.56	15.60	9.2	806	1.14%
2019/11/25	0	0.00	25	15.60	15.55	-25	809	-3.09%
2019/11/20	0	0.00	5	15.80	15.75	-5	831	-0.60%
2019/11/18	0	0.00	3	15.60	15.60	-3	842	-0.36%
2019/11/15	5	15.60	0	0.00	15.60	5	859	0.58%
2019/11/14	35	15.62	0	0.00	15.55	35	896	3.90%
2019/11/08	50	16.18	1	16.30	16.30	49	870	5.63%
2019/11/05	0	0.00	1	16.30	16.25	-1	851	-0.12%
2019/11/04	5	15.60	6	15.83	16.30	-1	831	-0.12%
2019/11/01	0	0.00	5	15.60	15.60	-5	757	-0.66%
2019/10/24	10	15.30	0	0.00	15.40	10	905	1.10%
2019/10/22	1	15.15	0	0.00	15.15	1	901	0.11%
2019/09/17	1	15.25	0	0.00	15.20	1	880	0.11%
2019/09/16	0	0.00	1	15.75	15.25	-1	873	-0.11%
2019/09/06	1	15.50	0	0.00	15.40	1	787	0.13%
2019/09/02	2	15.25	2	15.45	15.55	0	770	0.00%
2019/08/29	1	15.15	0	0.00	15.05	1	767	0.13%
2019/08/27	0	0.00	5	15.35	15.40	-5	751	-0.67%
2019/08/26	5	15.30	0	0.00	15.30	5	749	0.67%
2019/08/22	0	0.00	1	15.70	15.75	-1	731	-0.14%
2019/08/21	1	15.60	0	0.00	15.80	1	724	0.14%
2019/08/19	0	0.00	6	15.60	15.70	-6	709	-0.85%
2019/08/08	0	0.00	0.7	14.75	14.85	-0.7	621	-0.12%
2019/08/05	0	0.00	20	14.50	14.50	-20	606	-3.29%
2019/08/02	22	14.70	0	0.00	14.60	22	598	3.67%
2019/08/01	3	14.95	0	0.00	14.95	3	582	0.52%
2019/07/26	0	0.00	3	14.43	15.00	-3	494	-0.61%
2019/07/11	1	14.30	9	14.21	14.25	-8	398	-2.01%
2019/07/10	0	0.00	2	14.10	14.10	-2	392	-0.51%
2019/07/03	0	0.00	3	14.00	13.90	-3	446	-0.67%
2019/07/02	0	0.00	2	14.00	14.00	-2	445	-0.45%
2019/06/20	0.1	13.70	0	0.00	13.80	0.1	441	0.02%
2019/06/19	1	13.65	0	0.00	13.80	1	437	0.23%
2019/06/14	1	13.65	0	0.00	13.75	1	440	0.23%
2019/06/06	10	13.71	0	0.00	13.70	10	454	2.20%
2019/06/03	0	0.00	3	14.00	14.05	-3	461	-0.65%
2019/05/24	0	0.00	4	13.95	14.00	-4	469	-0.85%
2019/05/17	0	0.00	5	13.85	13.65	-5	518	-0.96%
2019/05/16	10	13.80	0	0.00	13.75	10	526	1.90%
2019/05/14	2	13.60	0	0.00	13.55	2	548	0.36%
2019/05/13	4	13.75	0	0.00	13.70	4	546	0.73%
2019/04/30	10	14.15	0	0.00	14.25	10	535	1.87%
2019/04/16	20	14.40	0	0.00	14.45	20	538	3.72%
2019/04/12	1	14.45	0	0.00	14.55	1	531	0.19%
2019/04/10	0	0.00	3	14.40	14.45	-3	503	-0.60%
2019/04/09	30	14.02	0	0.00	14.05	30	485	6.18%
2019/04/08	20	14.05	0	0.00	14.05	20	481	4.15%
2019/04/02	10	14.05	0	0.00	14.05	10	485	2.06%
2019/04/01	0	0.00	0.2	14.00	14.05	-0.2	482	-0.05%
2019/03/04	0	0.00	3	14.60	14.60	-3	990	-0.30%
2019/02/27	0	0.00	2	14.60	14.60	-2	991	-0.20%
2019/02/26	0	0.00	2	14.55	14.60	-2	992	-0.20%
2019/02/22	2	14.45	0	0.00	14.45	2	989	0.20%
2019/02/21	1	14.55	1	14.95	14.60	0	984	0.00%
2019/02/19	1	14.45	0	0.00	14.50	1	959	0.10%
2019/02/18	1	14.55	0	0.00	14.60	1	954	0.10%
2019/02/14	10.1	14.05	0	0.00	14.10	10.1	917	1.10%
2019/01/24	3	13.35	0	0.00	13.40	3	873	0.34%
2019/01/21	0	0.00	1	13.85	13.85	-1	863	-0.12%
2018/12/21	1	13.15	5	13.15	13.30	-4	862	-0.46%
2018/12/19	1	13.25	0	0.00	13.15	1	856	0.12%
2018/12/18	1	13.50	0	0.00	13.35	1	844	0.12%
2018/12/06	0	0.00	1	13.90	13.80	-1	789	-0.13%
2018/12/05	1	14.00	0	0.00	14.20	1	753	0.13%
2018/12/04	3	14.25	3	13.70	14.15	0	718	0.00%
2018/11/30	10	12.65	0	0.00	12.65	10	553	1.81%
2018/11/14	1	13.85	0	0.00	13.85	1	272	0.37%
2018/11/06	0	0.00	1	14.65	14.45	-1	291	-0.34%
2018/10/25	1	13.85	0	0.00	13.60	1	288	0.35%
2018/10/17	1	14.55	0	0.00	14.45	1	303	0.33%
2018/10/11	5	15.00	0	0.00	14.50	5	283	1.76%
2018/10/05	3	15.95	0	0.00	16.00	3	264	1.13%
2018/09/14	0	0.00	3	16.60	16.55	-3	260	-1.15%
2018/09/13	0	0.00	2	16.50	16.55	-2	268	-0.74%
2018/09/11	0	0.00	2	15.95	16.00	-2	261	-0.76%
2018/09/10	5	16.10	2	16.00	16.10	3	267	1.12%
2018/09/07	1	16.55	0	0.00	16.55	1	266	0.38%
2018/09/06	1	16.60	0	0.00	16.65	1	265	0.38%
2018/09/05	0	0.00	0.1	16.70	16.70	-0.1	267	-0.02%
2018/09/03	2	16.80	0	0.00	16.70	2	273	0.73%
2018/08/24	0	0.00	1	16.65	16.60	-1	277	-0.36%
2018/08/23	0	0.00	1	16.70	16.75	-1	280	-0.36%
2018/08/22	1	16.75	0	0.00	16.75	1	282	0.35%
2018/08/21	1	16.60	0	0.00	16.65	1	283	0.35%
2018/08/15	0	0.00	1	16.80	16.80	-1	281	-0.36%
2018/08/08	0	0.00	1	17.20	17.25	-1	311	-0.32%
2018/08/06	2	17.10	1	17.25	17.20	1	314	0.32%
2018/08/03	0	0.00	1	17.20	17.25	-1	310	-0.32%
2018/07/27	4	17.00	0	0.00	17.00	4	320	1.25%
2018/07/26	0	0.00	2	16.95	16.95	-2	317	-0.63%
2018/07/25	1	17.95	0	0.00	17.95	1	306	0.33%
2018/07/17	0	0.00	1	17.80	17.80	-1	303	-0.33%
2018/07/05	0	0.00	2	17.50	17.60	-2	321	-0.62%
2018/06/19	1	17.60	0	0.00	17.70	1	349	0.29%
2018/06/12	1	17.90	0	0.00	18.00	1	353	0.28%
2018/06/08	1	18.00	0	0.00	18.00	1	351	0.28%
2018/05/28	0	0.00	29	17.95	18.00	-29	367	-7.90%
2018/05/25	0	0.00	5	17.95	17.90	-5	369	-1.35%
2018/05/21	5	18.30	0	0.00	18.10	5	373	1.34%
2018/05/16	0	0.00	11	17.90	17.85	-11	366	-3.00%
2018/05/15	10	18.15	4	18.05	18.00	6	370	1.62%
2018/05/10	34	18.11	0	0.00	18.05	34	412	8.24%
2018/05/09	2	18.00	0	0.00	18.10	2	412	0.49%
2018/03/23	2	17.85	0	0.00	17.90	2	588	0.34%
2018/03/13	5	17.81	0	0.00	17.95	5	599	0.83%
2018/03/02	0	0.00	1	17.60	17.60	-1	649	-0.15%
2018/02/27	1	17.80	1	17.95	17.95	0	653	0.00%
2018/02/21	0	0.00	1	17.70	17.80	-1	674	-0.15%
2018/02/06	13	17.82	0	0.00	17.20	13	759	1.71%
2018/02/05	1	18.25	0	0.00	18.40	1	810	0.12%
2018/02/02	1	18.55	0	0.00	18.55	1	823	0.12%
2018/01/31	1	18.60	0	0.00	18.60	1	828	0.12%
2018/01/24	1	18.70	0	0.00	18.75	1	844	0.12%
2018/01/22	1	18.85	0	0.00	18.85	1	838	0.12%
2018/01/19	15	18.90	0	0.00	18.90	15	835	1.79%
2018/01/18	10	18.90	0	0.00	18.90	10	841	1.19%
2018/01/17	5	19.00	0	0.00	19.00	5	837	0.60%
2018/01/16	50	18.85	0	0.00	19.00	50	834	5.99%
2018/01/11	1	18.90	0	0.00	18.95	1	832	0.12%
2018/01/10	50	18.95	6	19.03	19.00	44	838	5.25%
2018/01/09	2	18.95	0	0.00	19.00	2	837	0.24%
2018/01/04	10	19.20	2	19.20	19.15	8	811	0.99%