亞聚 (1308)-富邦-陽明券商分點個股進出

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
17.30
漲跌
▲0.10
漲幅
+0.58%
成交量
621張
產業
上市塑膠類股
544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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/06/17	2	17.23	10	17.23	17.30	-8	996	-0.80%
2024/06/14	1	17.20	1.8	17.28	17.20	-0.8	996	-0.08%
2024/06/13	10	17.15	3.5	17.21	17.15	6.5	1,002	0.65%
2024/06/12	9.7	17.26	2.9	17.46	17.25	6.8	1,012	0.67%
2024/06/11	3.7	17.47	1.3	17.56	17.40	2.5	1,007	0.24%
2024/06/07	2	17.73	14.7	17.80	17.80	-12.7	1,012	-1.25%
2024/06/06	17.5	17.62	2.4	17.77	17.60	15.1	1,006	1.50%
2024/06/05	3	17.95	0.8	18.04	17.90	2.2	996	0.22%
2024/06/04	4.3	18.14	6	18.20	18.15	-1.7	1,010	-0.16%
2024/06/03	0.1	18.36	0	0.00	18.30	0.1	1,006	0.01%
2024/05/28	0	18.80	2	18.66	18.85	-2	1,006	-0.20%
2024/05/27	2	18.18	1.1	18.30	18.40	0.9	1,002	0.09%
2024/05/24	3	18.18	1.2	18.30	18.25	1.8	999	0.18%
2024/05/23	2.2	18.46	0.4	18.52	18.40	1.8	996	0.18%
2024/05/22	0	0.00	2.5	18.70	18.70	-2.5	995	-0.25%
2024/05/21	19	18.65	1.2	18.68	18.70	17.8	994	1.79%
2024/05/20	10	18.85	1.8	18.98	19.00	8.2	975	0.84%
2024/05/17	3.1	18.72	4	18.85	18.80	-0.9	969	-0.09%
2024/05/16	3	18.60	1.7	18.76	18.75	1.3	966	0.13%
2024/05/15	0.2	18.65	0.7	18.68	18.65	-0.5	962	-0.05%
2024/05/14	2.3	18.70	1.1	18.55	18.50	1.3	962	0.13%
2024/05/13	4.1	18.37	4.2	18.45	18.50	0	960	0.00%
2024/05/10	2	18.25	3.7	18.41	18.45	-1.7	948	-0.18%
2024/05/09	4	18.29	1.3	18.42	18.25	2.7	939	0.29%
2024/05/08	72	18.60	21.7	18.61	18.40	50.3	918	5.48%
2024/05/07	52	18.80	1.9	18.93	18.80	50.1	890	5.62%
2024/05/06	2.1	18.98	0.5	19.12	18.90	1.6	883	0.18%
2024/05/03	3	19.15	1.4	19.36	19.05	1.6	871	0.18%
2024/05/02	1	19.20	1	19.41	19.30	0.1	860	0.01%
2024/04/30	1.2	19.44	0.3	19.53	19.40	0.9	857	0.10%
2024/04/29	2	19.35	4.7	19.31	19.55	-2.7	854	-0.32%
2024/04/26	2	19.00	0.4	19.12	19.10	1.6	837	0.20%
2024/04/25	0	19.15	1.5	19.16	19.10	-1.5	835	-0.18%
2024/04/24	2	19.03	1.1	19.16	19.10	1	842	0.11%
2024/04/23	1	19.00	0.4	19.18	19.10	0.6	864	0.07%
2024/04/22	4.5	19.00	6.6	19.11	19.05	-2.1	888	-0.23%
2024/04/19	5	18.76	0.8	18.90	18.60	4.3	867	0.49%
2024/04/18	1	18.75	0.8	18.84	18.90	0.2	852	0.02%
2024/04/17	2	18.93	0	0.00	18.90	2	844	0.24%
2024/04/16	5	19.16	3.2	19.04	18.95	1.8	855	0.21%
2024/04/15	1.2	19.73	3	19.53	19.60	-1.8	837	-0.22%
2024/04/12	3	19.43	0	0.00	19.35	3	821	0.37%
2024/04/10	0.2	19.80	0	0.00	19.75	0.2	819	0.02%
2024/04/09	0	0.00	1	19.85	19.80	-1	815	-0.12%
2024/04/08	0.3	19.31	0	0.00	19.45	0.3	800	0.03%
2024/04/03	0	0.00	1.1	19.35	19.35	-1.1	800	-0.13%
2024/04/02	3.1	19.65	0.2	19.58	19.45	2.9	799	0.36%
2024/04/01	0	0.00	4.4	19.36	19.55	-4.4	797	-0.55%
2024/03/29	0	0.00	0.6	19.27	19.20	-0.6	790	-0.07%
2024/03/28	2	19.13	2.9	19.20	19.10	-0.9	792	-0.11%
2024/03/27	1	19.20	1.5	19.28	19.15	-0.5	812	-0.06%
2024/03/26	3	19.30	1.4	19.47	19.30	1.6	811	0.20%
2024/03/25	0	0.00	13.6	19.31	19.35	-13.6	807	-1.68%
2024/03/22	3	19.39	1.2	19.50	19.50	1.9	806	0.24%
2024/03/21	8	19.44	8.4	19.62	19.65	-0.4	810	-0.05%
2024/03/20	4	19.51	0.3	19.60	19.40	3.7	807	0.46%
2024/03/19	0	0.00	1.3	19.85	19.80	-1.3	801	-0.16%
2024/03/18	0	0.00	3.8	19.76	19.75	-3.8	808	-0.46%
2024/03/15	7	19.77	0.5	19.91	19.70	6.6	810	0.81%
2024/03/14	2	20.15	0.6	20.28	20.15	1.4	790	0.18%
2024/03/13	6.1	20.34	2.4	20.36	20.30	3.7	784	0.47%
2024/03/12	9	20.75	0.8	20.82	20.80	8.3	759	1.09%
2024/03/11	1.3	20.66	4.5	20.94	20.75	-3.3	756	-0.43%
2024/03/08	12	20.79	0.4	21.05	20.70	11.6	746	1.55%
2024/03/07	8	21.29	2.1	21.36	21.35	5.9	727	0.81%
2024/03/06	8.1	21.51	0.5	21.69	21.55	7.6	720	1.06%
2024/03/05	0	21.65	2.4	21.71	21.60	-2.4	719	-0.34%
2024/03/04	1	21.70	0	0.00	21.65	1	723	0.14%
2024/03/01	0	22.05	1.2	21.87	21.85	-1.2	717	-0.17%
2024/02/29	1	21.80	2.8	21.84	22.05	-1.8	717	-0.25%
2024/02/27	7	21.89	0.5	22.08	21.85	6.5	714	0.91%
2024/02/26	1	22.20	1.5	22.42	22.15	-0.5	707	-0.07%
2024/02/23	3	22.37	5	22.40	22.30	-2	709	-0.28%
2024/02/21	1	22.50	0.1	22.65	22.50	0.9	725	0.12%
2024/02/20	0	22.50	0	0.00	22.40	0	740	0.00%
2024/02/19	0	0.00	1.2	22.54	22.45	-1.2	746	-0.16%
2024/02/16	0	0.00	6.7	22.29	22.20	-6.7	753	-0.89%
2024/02/15	3	21.68	5.2	21.99	22.00	-2.2	749	-0.29%
2024/02/05	1	22.05	1.9	22.12	21.95	-0.8	740	-0.11%
2024/02/02	1	22.25	20.2	22.30	22.25	-19.2	732	-2.62%
2024/02/01	1	22.35	0	0.00	22.45	1	734	0.14%
2024/01/31	0	22.40	1.8	22.41	22.25	-1.8	736	-0.24%
2024/01/30	6	22.53	0.1	22.63	22.40	5.9	737	0.80%
2024/01/29	0	0.00	1.5	22.75	22.75	-1.5	738	-0.20%
2024/01/26	0	0.00	2.5	22.53	22.55	-2.5	741	-0.33%
2024/01/25	1	22.20	1.1	22.41	22.25	-0.1	760	-0.01%
2024/01/24	1	22.30	7.5	22.39	22.25	-6.5	760	-0.85%
2024/01/23	0	0.00	0.2	22.35	22.25	-0.2	758	-0.03%
2024/01/22	0	0.00	0.8	22.28	22.15	-0.8	755	-0.11%
2024/01/19	2	21.95	1.7	22.09	22.10	0.3	755	0.04%
2024/01/18	0.2	22.05	0.7	22.28	22.05	-0.5	752	-0.06%
2024/01/17	6	22.20	0.9	22.35	22.30	5.1	745	0.69%
2024/01/16	11.3	22.81	0.5	22.95	22.75	10.8	719	1.50%
2024/01/15	1	23.10	0.7	23.18	23.10	0.3	693	0.04%
2024/01/12	6	23.05	0.3	23.25	23.10	5.7	693	0.82%
2024/01/11	1	23.05	1.5	23.09	23.05	-0.5	697	-0.07%
2024/01/10	9	23.16	0.7	23.21	23.05	8.3	700	1.19%
2024/01/09	2	23.40	0.1	23.47	23.35	2	682	0.29%
2024/01/08	0	0.00	1.3	23.77	23.65	-1.3	676	-0.19%
2024/01/05	0	0.00	6	23.61	23.75	-6	676	-0.89%
2024/01/04	2	23.53	0	0.00	23.45	2	668	0.30%
2024/01/03	1	23.55	0	0.00	23.55	1	673	0.15%
2024/01/02	1	23.55	5.9	23.59	23.55	-4.8	674	-0.72%
2023/12/29	0.2	23.50	1	23.50	23.40	-0.8	670	-0.12%
2023/12/28	0.1	23.45	0.2	23.48	23.45	-0.2	672	-0.02%
2023/12/27	6.3	23.22	5.2	23.40	23.45	1.1	670	0.16%
2023/12/26	1	23.35	0.7	23.50	23.45	0.3	663	0.04%
2023/12/25	3	23.30	0.7	23.41	23.30	2.3	661	0.35%
2023/12/22	15.4	23.49	12.1	23.41	23.45	3.3	657	0.49%
2023/12/21	1	23.95	2.3	24.02	24.00	-1.3	637	-0.20%
2023/12/20	0	0.00	0.2	24.05	24.00	-0.2	633	-0.03%
2023/12/19	1	23.95	1.9	24.00	23.90	-0.9	635	-0.15%
2023/12/18	7.3	24.36	10.3	24.34	24.20	-3	645	-0.46%
2023/12/15	1.2	24.15	4.7	24.19	24.15	-3.6	640	-0.56%
2023/12/14	1	23.90	0	0.00	23.85	1	623	0.16%
2023/12/13	3	23.90	1.6	23.95	23.95	1.5	622	0.23%
2023/12/12	3	23.62	5	24.24	24.35	-2	612	-0.33%
2023/12/11	2	23.70	0	0.00	23.75	2	610	0.33%
2023/12/08	0	23.90	0	0.00	23.95	0	624	0.00%
2023/12/07	0	0.00	0	24.00	24.00	0	623	0.00%
2023/12/06	1	24.35	0	0.00	24.35	1	626	0.16%
2023/12/05	0	0.00	2.1	24.35	24.35	-2.1	637	-0.32%
2023/12/04	1.1	24.11	13	24.25	24.30	-12	635	-1.88%
2023/12/01	1	24.10	20	24.08	24.05	-19	641	-2.96%
2023/11/30	2	23.85	0.1	23.95	23.90	2	640	0.30%
2023/11/29	1	23.85	0.1	23.95	23.95	1	649	0.15%
2023/11/28	1	23.80	0.1	23.88	24.00	0.9	654	0.14%
2023/11/27	1.1	23.61	0.9	23.78	23.70	0.2	657	0.03%
2023/11/24	2	23.68	1	23.80	23.65	1	681	0.15%
2023/11/22	0.3	23.86	1	23.85	23.90	-0.7	685	-0.10%
2023/11/21	2	23.85	1.6	23.87	23.70	0.4	684	0.06%
2023/11/20	0.4	23.60	0.8	23.81	23.60	-0.5	677	-0.07%
2023/11/17	5	23.75	0	0.00	23.60	5	680	0.73%
2023/11/16	10.1	24.05	12	24.07	24.00	-2	669	-0.29%
2023/11/15	1	23.75	5.1	23.74	23.85	-4.1	666	-0.61%
2023/11/14	3	23.28	0.9	23.37	23.30	2.1	670	0.31%
2023/11/13	3	23.33	10.2	23.35	23.30	-7.2	685	-1.05%
2023/11/10	1	23.50	1.3	23.53	23.55	-0.3	716	-0.04%
2023/11/09	0	0.00	0.6	23.79	23.65	-0.6	729	-0.09%
2023/11/08	5	23.82	1	23.80	23.80	4	753	0.53%
2023/11/07	1	24.05	0	0.00	24.00	1	765	0.13%
2023/11/03	0	0.00	2	24.65	24.65	-2	779	-0.26%
2023/11/02	7	24.25	10.4	24.48	24.70	-3.4	798	-0.42%
2023/11/01	0.1	23.55	0.8	23.66	23.50	-0.7	789	-0.09%
2023/10/31	2	23.55	0.9	23.86	23.55	1.1	837	0.13%
2023/10/30	2	23.80	1.5	23.95	23.90	0.5	884	0.06%
2023/10/27	2.1	23.83	0	0.00	23.85	2.1	903	0.23%
2023/10/26	3	23.90	1	24.20	23.70	2	928	0.22%
2023/10/24	2	23.75	1	23.75	23.90	1	971	0.10%
2023/10/23	0	0.00	1.1	23.71	23.75	-1.1	1,005	-0.10%
2023/10/20	1	23.25	5	23.29	23.55	-4	1,025	-0.39%
2023/10/19	0	0.00	1	23.72	23.60	-1	1,037	-0.10%
2023/10/18	1.1	23.76	0	0.00	24.00	1.1	1,045	0.10%
2023/10/12	0	0.00	2	24.00	24.00	-2	1,082	-0.18%
2023/10/11	2	24.10	1.2	24.02	24.25	0.9	1,083	0.08%
2023/10/06	0.2	24.02	1.1	23.96	23.85	-1	1,080	-0.09%
2023/10/05	0.1	23.90	1	23.90	23.85	-0.9	1,106	-0.08%
2023/10/04	1	23.80	1.3	23.82	23.80	-0.3	1,107	-0.03%
2023/10/03	2.2	24.15	0.7	24.32	24.10	1.5	1,113	0.13%
2023/10/02	1.1	24.30	1.2	24.46	24.30	-0.1	1,121	-0.01%
2023/09/28	1	24.45	0.6	24.61	24.45	0.4	1,124	0.04%
2023/09/27	27.1	24.54	0.7	24.67	24.60	26.4	1,132	2.33%
2023/09/26	1.1	24.76	0.2	24.83	24.65	0.9	1,136	0.08%
2023/09/25	2.2	25.02	0.3	25.15	25.05	1.9	1,153	0.16%
2023/09/22	11	25.10	3.8	25.24	25.20	7.2	1,156	0.63%
2023/09/21	2	25.00	1	25.20	25.10	1	1,149	0.09%
2023/09/20	3	25.53	0.8	25.59	25.60	2.2	1,140	0.19%
2023/09/19	1	25.85	0.3	25.89	25.95	0.7	1,144	0.06%
2023/09/18	0.1	25.95	21.1	26.01	25.80	-21	1,145	-1.83%
2023/09/15	1.1	25.75	0.7	25.86	25.75	0.4	1,143	0.03%
2023/09/14	1	25.65	0.1	25.74	25.90	0.9	1,155	0.08%
2023/09/13	0.1	25.75	20	25.90	25.85	-19.9	1,172	-1.70%
2023/09/12	2.2	25.31	1	25.55	25.35	1.2	1,205	0.10%
2023/09/11	0	0.00	0.2	25.68	25.65	-0.2	1,214	-0.02%
2023/09/08	1.2	25.84	9	25.78	25.75	-7.8	1,223	-0.64%
2023/09/05	9	25.51	0	0.00	25.40	9	1,197	0.75%
2023/09/04	0	0.00	14	25.82	25.90	-14	1,199	-1.17%
2023/09/01	2	25.38	1	25.40	25.70	1	1,196	0.08%
2023/08/31	3	25.30	0	0.00	25.30	3	1,193	0.25%
2023/08/30	5	25.10	2	24.88	25.20	3	1,194	0.25%
2023/08/29	0	0.00	3	24.28	24.40	-3	1,177	-0.25%
2023/08/28	2	24.03	5	24.00	24.05	-3	1,177	-0.25%
2023/08/25	0	0.00	1.2	23.96	24.00	-1.2	1,183	-0.10%
2023/08/24	13	23.51	4.9	23.73	23.75	8.1	1,187	0.69%
2023/08/23	1	23.45	0	0.00	23.45	1	1,190	0.08%
2023/08/22	1	23.65	1.1	23.94	23.90	-0.1	1,197	0.00%
2023/08/21	2	23.65	0	0.00	23.60	2	1,200	0.17%
2023/08/18	1	23.65	3	23.90	23.70	-2	1,205	-0.16%
2023/08/17	2.1	23.21	3.5	23.23	23.35	-1.4	1,207	-0.12%
2023/08/16	1.3	23.50	6.1	23.65	23.55	-4.9	1,201	-0.40%
2023/08/15	6.1	24.22	5.1	24.31	24.25	1	1,174	0.08%
2023/08/14	8.3	24.70	0.4	24.71	24.55	7.9	1,178	0.67%
2023/08/11	1.2	25.54	2.6	25.63	25.60	-1.5	1,171	-0.13%
2023/08/10	4	25.71	3.8	25.93	25.70	0.2	1,174	0.02%
2023/08/09	1.1	26.22	10.2	26.10	25.90	-9.1	1,191	-0.76%
2023/08/08	7	26.40	7	26.37	26.15	0	1,190	0.00%
2023/08/07	0.1	26.60	0	0.00	26.75	0.1	1,180	0.01%
2023/08/04	0	0.00	13	26.75	26.90	-13	1,173	-1.11%
2023/08/02	6.3	26.65	15	26.53	26.20	-8.8	1,153	-0.76%
2023/08/01	7	26.01	3	26.07	26.05	4	1,116	0.36%
2023/07/31	0.3	25.92	2	26.00	25.90	-1.8	1,110	-0.16%
2023/07/28	7.4	25.59	0.1	25.75	25.60	7.3	1,135	0.65%
2023/07/27	12	25.75	0	25.70	25.75	12	1,138	1.05%
2023/07/26	40	26.65	20	26.60	26.60	20	1,113	1.80%
2023/07/25	6.1	26.52	0	0.00	26.60	6.1	1,094	0.55%
2023/07/21	0.1	26.50	0	0.00	26.65	0.1	1,093	0.00%
2023/07/19	0	0.00	1	26.45	26.60	-1	1,119	-0.09%
2023/07/18	0	26.55	11	26.54	26.35	-11	1,165	-0.94%
2023/07/17	0	25.75	0	0.00	26.05	0	1,183	0.00%
2023/07/14	0	25.80	0	0.00	25.70	0	1,211	0.00%
2023/07/13	3	25.70	0	0.00	25.55	3	1,243	0.24%
2023/07/12	22.2	25.75	0	0.00	25.65	22.2	1,256	1.76%
2023/07/11	5.1	26.15	0	0.00	26.15	5.1	1,265	0.40%
2023/07/10	10.1	26.18	0	0.00	26.15	10.1	1,300	0.77%
2023/07/07	26	26.31	0	0.00	26.40	26	1,326	1.96%
2023/07/06	1	26.70	15	26.65	26.65	-14	1,391	-1.01%
2023/07/05	0	0.00	3.2	26.98	26.85	-3.2	1,440	-0.22%
2023/07/04	1	26.75	10	26.78	26.80	-9	1,500	-0.60%
2023/07/03	12	27.10	25	26.92	26.95	-13	1,611	-0.81%
2023/06/30	4	26.55	23	26.51	26.50	-19	1,592	-1.19%
2023/06/29	2	26.63	0	0.00	26.65	2	1,590	0.13%
2023/06/28	0	0.00	1	26.95	26.70	-1	1,606	-0.06%
2023/06/27	0	26.95	10	26.90	26.75	-10	1,619	-0.62%
2023/06/26	1	26.45	0	0.00	26.60	1	1,614	0.06%
2023/06/21	5	26.35	0	0.00	26.50	5	1,630	0.31%
2023/06/20	12	26.46	0.1	26.60	26.40	12	1,630	0.73%
2023/06/19	5.1	26.73	0	26.73	26.75	5.1	1,627	0.31%
2023/06/16	10.1	27.08	17	27.15	27.15	-6.9	1,616	-0.43%
2023/06/14	20	26.55	2.2	26.54	26.50	17.9	1,586	1.13%
2023/06/13	7	26.28	2	26.35	26.30	5	1,582	0.32%
2023/06/12	0	0.00	1	26.35	26.35	-1	1,586	-0.06%
2023/06/09	3	26.13	1	26.25	26.25	2	1,589	0.13%
2023/06/08	3	26.15	0	0.00	26.15	3	1,597	0.19%
2023/06/06	0	0.00	3	26.60	26.45	-3	1,615	-0.19%
2023/06/05	15	26.60	0	0.00	26.60	15	1,627	0.92%
2023/06/02	0	0.00	8	26.30	26.30	-8	1,632	-0.49%
2023/06/01	5	25.80	0	0.00	26.00	5	1,649	0.30%
2023/05/31	20	25.85	0	0.00	25.80	20	1,661	1.20%
2023/05/30	15.1	25.89	0	0.00	25.80	15.1	1,667	0.91%
2023/05/29	1	26.00	0	0.00	26.05	1	1,669	0.06%
2023/05/26	18	26.00	0	0.00	25.95	18	1,668	1.08%
2023/05/25	6.1	26.35	0	0.00	26.30	6.1	1,662	0.37%
2023/05/24	0	0.00	10.1	26.61	26.65	-10.1	1,662	-0.61%
2023/05/23	5	26.55	2	26.50	26.45	3	1,663	0.18%
2023/05/19	0.2	26.15	0	0.00	26.15	0.2	1,665	0.01%
2023/05/18	1	25.80	2	25.95	26.10	-1	1,675	-0.06%
2023/05/17	1.2	26.12	3	26.15	26.10	-1.8	1,667	-0.11%
2023/05/16	0	0.00	1	25.95	25.90	-1	1,666	-0.06%
2023/05/15	4	25.50	9	25.50	25.50	-5	1,666	-0.30%
2023/05/12	3.1	26.10	4	26.05	25.95	-0.9	1,687	-0.05%
2023/05/11	3.1	26.10	4	26.05	26.05	-0.9	1,685	-0.05%
2023/05/10	2	26.25	0	0.00	26.35	2	1,676	0.12%
2023/05/09	7	26.20	0	0.00	26.25	7	1,681	0.42%
2023/05/08	7	26.51	0	0.00	26.55	7	1,671	0.42%
2023/05/05	0	0.00	2	26.68	26.60	-2	1,685	-0.12%
2023/05/04	10.3	26.50	0	0.00	26.50	10.3	1,699	0.60%
2023/05/03	1	27.20	0	0.00	27.15	1	1,675	0.06%
2023/05/02	1.1	27.41	0	0.00	27.55	1.1	1,706	0.06%
2023/04/28	2	27.58	0	0.00	27.55	2	1,721	0.12%
2023/04/27	0.1	27.90	14	27.61	27.65	-13.9	1,720	-0.81%
2023/04/25	4	27.35	6	27.30	27.30	-2	1,792	-0.11%
2023/04/24	1.3	27.56	26.5	27.44	27.60	-25.2	1,788	-1.41%
2023/04/21	0	0.00	6	27.37	27.30	-6	1,808	-0.33%
2023/04/20	2	28.08	0	0.00	28.00	2	1,834	0.11%
2023/04/19	12.2	28.56	0	0.00	28.40	12.2	1,807	0.67%
2023/04/18	16.4	28.77	0	0.00	28.85	16.4	1,776	0.92%
2023/04/17	4	29.15	7	29.20	29.20	-3	1,746	-0.17%
2023/04/14	7	29.53	170	29.42	29.45	-163	1,735	-9.39%	大賣/鉅額交易
2023/04/13	0.1	29.85	2	29.85	29.85	-1.9	1,701	-0.11%
2023/04/12	0	0.00	20.8	30.00	30.05	-20.8	1,665	-1.25%
2023/04/11	85.1	29.76	12	29.77	29.65	73.1	1,640	4.45%
2023/04/10	98.1	30.28	24.1	30.28	30.40	74	1,577	4.69%
2023/04/07	6.1	30.07	2	30.03	29.95	4.1	1,537	0.26%
2023/04/06	12.5	29.75	10	29.77	29.50	2.5	1,473	0.17%
2023/03/31	0	0.00	1	28.95	28.85	-1	1,370	-0.07%
2023/03/30	0	0.00	1.2	28.91	28.85	-1.2	1,398	-0.08%
2023/03/29	1	28.90	1	28.80	29.00	0	1,406	0.00%
2023/03/28	0	0.00	1	28.90	28.80	-1	1,403	-0.07%
2023/03/27	4	28.64	0	0.00	28.65	4	1,410	0.28%
2023/03/24	2.9	28.72	0	0.00	28.60	2.9	1,431	0.20%
2023/03/23	0	0.00	1.1	29.10	29.00	-1.1	1,480	-0.08%
2023/03/22	1	28.95	0	0.00	29.05	1	1,533	0.07%
2023/03/21	0.4	29.35	1.3	29.34	29.15	-0.9	1,600	-0.06%
2023/03/20	5	29.20	3	29.23	29.05	2	1,621	0.12%
2023/03/17	0.4	28.49	0	0.00	29.00	0.4	1,687	0.02%
2023/03/16	1	28.25	0	0.00	28.25	1	1,692	0.06%
2023/03/14	0.1	28.55	0	0.00	28.55	0.1	1,706	0.01%
2023/03/13	0	28.35	3	28.10	28.50	-3	1,714	-0.17%
2023/03/10	4.2	28.70	0	0.00	28.70	4.2	1,732	0.24%
2023/03/09	1	29.00	17	29.05	29.15	-16	1,787	-0.89%
2023/03/08	0	0.00	0.4	29.25	29.25	-0.4	1,921	-0.02%
2023/03/07	0	29.00	0	0.00	29.00	0	1,916	0.00%
2023/03/06	11.2	28.99	0	0.00	28.85	11.2	1,912	0.59%
2023/03/02	0	0.00	1	29.20	29.10	-1	1,894	-0.05%
2023/03/01	0.1	28.80	0	0.00	28.70	0.1	1,883	0.01%
2023/02/24	0.1	29.21	0	0.00	29.05	0.1	1,877	0.01%
2023/02/23	0.2	29.25	0	0.00	29.30	0.2	1,882	0.01%
2023/02/22	0	0.00	2.1	28.86	29.25	-2.1	1,880	-0.11%
2023/02/21	0	0.00	1.1	29.14	29.10	-1.1	1,886	-0.06%
2023/02/20	0	0.00	1	29.00	29.05	-1	1,885	-0.05%
2023/02/17	0	28.65	0	0.00	28.75	0	1,878	0.00%
2023/02/15	2	28.85	0	0.00	28.70	2	1,876	0.11%
2023/02/10	2	28.10	0	0.00	28.05	2	1,847	0.11%
2023/02/09	14	29.10	0	0.00	29.00	14	1,808	0.77%
2023/02/08	0	0.00	1	29.30	29.20	-1	1,819	-0.05%
2023/02/06	1	29.50	0	0.00	29.50	1	1,817	0.06%
2023/02/03	0	0.00	6	29.37	29.10	-6	1,802	-0.33%
2023/02/01	7	29.41	2	29.23	29.30	5	1,780	0.28%
2023/01/31	0	0.00	0.1	29.60	29.20	-0.1	1,762	-0.01%
2023/01/30	3	29.40	1	29.45	29.30	2	1,733	0.12%
2023/01/17	2	29.00	1	29.10	29.10	1	1,714	0.06%
2023/01/16	3	29.03	0	0.00	28.90	3	1,709	0.18%
2023/01/13	3	29.75	4	29.60	29.70	-1	1,679	-0.06%
2023/01/12	0	0.00	3	29.20	29.10	-3	1,634	-0.18%
2023/01/11	0	0.00	2	29.10	29.05	-2	1,631	-0.12%
2023/01/10	1	29.15	15	29.13	28.95	-14	1,598	-0.88%
2023/01/04	0	0.00	1	28.40	28.25	-1	1,610	-0.06%
2022/12/30	0	0.00	1	28.20	28.20	-1	1,682	-0.06%
2022/12/29	50	27.85	0	28.40	28.35	50	1,691	2.96%
2022/12/28	0	0.00	2	28.35	28.20	-2	1,711	-0.12%
2022/12/27	2	28.55	0	0.00	28.75	2	1,712	0.12%
2022/12/26	0	28.15	3	28.32	28.45	-3	1,711	-0.18%
2022/12/22	2	28.45	0	0.00	28.45	2	1,744	0.11%
2022/12/20	0	0.00	4	27.15	27.20	-4	1,774	-0.23%
2022/12/16	0	0.00	1	28.10	27.95	-1	1,825	-0.05%
2022/12/15	6	28.78	1	28.70	28.50	5	1,825	0.27%
2022/12/14	0	0.00	12	28.57	28.65	-12	1,797	-0.67%
2022/12/12	6	27.74	15	28.03	27.85	-9	1,722	-0.52%
2022/12/09	2	27.95	31	28.00	28.00	-29	1,719	-1.69%
2022/12/08	0	0.00	3	27.30	27.10	-3	1,674	-0.18%
2022/12/07	0	0.00	4	27.60	27.65	-4	1,698	-0.24%
2022/12/05	1	28.55	0	0.00	28.55	1	1,834	0.05%
2022/12/02	8	28.84	1	28.90	28.70	7	1,854	0.38%
2022/12/01	11	28.75	9	28.87	29.15	2	1,833	0.11%
2022/11/30	12	28.62	10.1	28.24	28.70	1.9	1,760	0.11%
2022/11/29	2.8	26.83	0	0.00	26.75	2.8	1,617	0.17%
2022/11/25	3	26.85	0	0.00	26.35	3	1,611	0.19%
2022/11/24	0	0.00	3	26.75	26.70	-3	1,600	-0.19%
2022/11/23	3	26.60	0	0.00	26.60	3	1,600	0.19%
2022/11/21	1	26.65	1	26.70	26.80	0	1,696	0.00%
2022/11/18	0	0.00	1.1	26.60	26.45	-1.1	1,740	-0.06%
2022/11/16	0.1	26.60	0	0.00	26.25	0.1	1,754	0.00%
2022/11/14	6	26.52	0	0.00	26.85	6	1,758	0.34%
2022/11/11	1	26.30	0	0.00	26.10	1	1,737	0.06%
2022/11/08	0	0.00	8	26.03	26.10	-8	1,779	-0.45%
2022/11/07	2	25.83	0	0.00	25.80	2	1,791	0.11%
2022/11/04	6	25.78	0	0.00	26.05	6	1,800	0.33%
2022/11/03	0	0.00	1	25.55	25.55	-1	1,825	-0.05%
2022/11/02	4	25.33	0	0.00	25.25	4	1,853	0.22%
2022/10/31	2	25.10	2	24.85	24.85	0	1,870	0.00%
2022/10/28	1	25.20	16	25.12	25.20	-15	1,899	-0.79%
2022/10/27	16	24.98	0	0.00	25.10	16	1,900	0.84%
2022/10/21	0.1	24.70	0	0.00	24.95	0.1	2,014	0.00%
2022/10/20	2.6	24.03	0	0.00	24.85	2.6	2,075	0.13%
2022/10/18	1	24.40	10	24.45	24.50	-9	2,155	-0.42%
2022/10/17	5	23.85	10	23.80	24.00	-5	2,173	-0.23%
2022/10/14	20	24.18	1	24.00	24.45	19	2,177	0.87%
2022/10/13	0	0.00	6	23.71	23.55	-6	2,183	-0.27%
2022/10/12	1	25.00	0	0.00	24.75	1	2,174	0.05%
2022/10/11	23	25.62	0	0.00	25.40	23	2,161	1.06%
2022/10/05	4	28.24	0	0.00	27.80	4	2,159	0.19%
2022/10/03	2	27.95	2	28.18	28.05	0	2,205	0.00%
2022/09/30	2	27.70	6	27.32	28.35	-4	2,202	-0.18%
2022/09/29	0	0.00	2	27.90	27.95	-2	2,194	-0.09%
2022/09/28	0	0.00	1	26.80	26.65	-1	2,185	-0.05%
2022/09/27	0	0.00	20	28.08	28.15	-20	2,160	-0.93%
2022/09/26	8	28.00	1	27.60	27.60	7	2,148	0.33%
2022/09/23	1	29.60	3.5	29.73	29.15	-2.5	2,152	-0.11%
2022/09/22	0	0.00	9	29.28	29.50	-9	2,133	-0.42%
2022/09/21	8	29.55	14	29.42	29.15	-6	2,113	-0.28%
2022/09/20	0	0.00	6	29.10	29.15	-6	2,083	-0.29%
2022/09/19	0	0.00	7	29.19	29.20	-7	2,077	-0.34%
2022/09/16	0	0.00	1	28.85	29.05	-1	2,053	-0.05%
2022/09/15	0	0.00	12	29.05	29.05	-12	2,038	-0.59%
2022/09/14	13	28.74	2	28.78	28.95	11	2,031	0.54%
2022/09/13	19	28.97	24	28.99	29.00	-5	2,007	-0.25%
2022/09/12	2	27.88	8	28.24	28.45	-6	1,955	-0.31%
2022/09/08	1	27.40	5	27.29	27.45	-4	1,923	-0.21%
2022/09/07	0	26.40	0	0.00	26.10	0	1,936	0.00%
2022/09/06	0.2	26.60	0	0.00	26.45	0.2	1,969	0.01%
2022/09/05	1	26.75	10	26.70	26.70	-9	1,984	-0.45%
2022/09/01	0	0.00	2	27.10	27.05	-2	2,021	-0.10%
2022/08/29	3	27.07	0	0.00	27.00	3	2,076	0.14%
2022/08/26	13	28.31	31	28.54	28.10	-18	2,079	-0.87%
2022/08/25	40	28.45	12	28.21	28.20	28	2,032	1.38%
2022/08/24	3	28.12	26.8	27.86	27.70	-23.8	2,011	-1.18%
2022/08/22	0	0.00	0.1	27.40	27.35	-0.1	2,035	-0.01%
2022/08/19	0	0.00	19	27.59	27.60	-19	2,056	-0.92%
2022/08/16	1	27.00	1.1	27.33	27.15	-0.1	2,089	0.00%
2022/08/15	10	27.40	0	0.00	27.40	10	2,107	0.47%
2022/08/12	7	27.30	1	27.40	27.30	6	2,102	0.29%
2022/08/11	0	0.00	9	27.20	27.20	-9	2,110	-0.43%
2022/08/10	0	0.00	3	27.02	27.00	-3	2,125	-0.14%
2022/08/09	1	25.90	1	26.25	26.40	0	2,119	0.00%
2022/08/08	1	25.55	0	0.00	25.55	1	2,128	0.05%
2022/08/05	1	25.10	0	0.00	25.10	1	2,159	0.05%
2022/08/04	1	24.50	0	0.00	24.45	1	2,238	0.04%
2022/08/03	5.2	25.59	0	0.00	25.30	5.2	2,278	0.23%
2022/08/02	6	26.00	0	0.00	25.90	6	2,363	0.25%
2022/07/29	3	25.75	0	0.00	25.85	3	2,863	0.10%
2022/07/28	18	26.35	8	26.24	25.85	10	2,851	0.35%
2022/07/27	20	28.96	128	29.01	29.05	-108	2,775	-3.89%	大賣/鉅額交易
2022/07/26	15	29.34	0	0.00	29.05	15	2,723	0.55%
2022/07/25	1	29.00	1	29.45	29.45	0	2,704	0.00%
2022/07/22	2	28.90	1	29.00	28.85	1	2,735	0.04%
2022/07/21	0.1	29.00	0	0.00	29.10	0.1	2,762	0.00%
2022/07/20	2	28.88	2	29.13	28.75	0	2,764	0.00%
2022/07/19	35	28.70	1.1	28.70	28.75	33.9	2,815	1.20%
2022/07/18	0	0.00	2.1	28.00	28.05	-2.1	2,816	-0.07%
2022/07/14	2	27.33	0	0.00	27.75	2	2,829	0.07%
2022/07/13	8	26.35	5	27.25	27.35	3	2,838	0.11%
2022/07/12	13	25.92	0	0.00	25.70	13	2,803	0.46%
2022/07/11	6	27.60	0	0.00	27.55	6	2,748	0.22%
2022/07/08	0	0.00	1	28.20	27.95	-1	2,749	-0.04%
2022/07/06	0.1	27.50	0	0.00	27.25	0.1	2,778	0.00%
2022/07/05	10.1	27.80	12	27.99	28.15	-1.9	2,819	-0.07%
2022/07/04	5	27.44	1	27.15	27.25	4	2,816	0.14%
2022/07/01	0.1	27.50	0	0.00	27.10	0.1	2,849	0.00%
2022/06/30	11	28.43	0.2	28.35	28.20	10.8	2,835	0.38%
2022/06/28	0	0.00	1	29.20	29.10	-1	2,856	-0.04%
2022/06/24	0	0.00	10	28.89	28.90	-10	2,924	-0.34%
2022/06/23	5	28.25	5	28.53	28.50	0	2,949	0.00%
2022/06/22	11	28.72	13	28.37	28.35	-2	2,999	-0.07%
2022/06/21	3	28.55	4.2	28.52	29.10	-1.2	3,008	-0.04%
2022/06/20	5.5	28.73	1	28.25	28.25	4.5	3,082	0.15%
2022/06/17	2	29.43	1.1	29.52	29.35	0.9	3,123	0.03%
2022/06/16	8	29.97	2	30.30	29.85	6	3,190	0.19%
2022/06/15	14	30.36	5	30.45	30.40	9	3,213	0.28%
2022/06/14	5	29.70	2	29.80	29.90	3	3,262	0.09%
2022/06/13	13	29.74	0	0.00	29.80	13	3,302	0.39%
2022/06/10	1	29.85	0	0.00	30.00	1	3,366	0.03%
2022/06/09	18	29.86	2	29.95	30.00	16	3,426	0.47%
2022/06/07	1	29.50	3	29.60	29.45	-2	3,701	-0.05%
2022/06/06	2	29.45	1	29.45	29.45	1	3,794	0.03%
2022/06/02	1	29.10	1	29.20	29.20	0	3,985	0.00%
2022/06/01	17	29.58	12	29.61	29.35	5	4,281	0.12%
2022/05/31	7	29.46	4	29.35	29.55	3	4,751	0.06%
2022/05/30	1	29.10	3	29.55	29.55	-2	5,334	-0.04%
2022/05/27	0.2	28.95	1	28.85	28.80	-0.8	5,726	-0.01%
2022/05/26	0	29.15	0	0.00	28.90	0	5,889	0.00%
2022/05/25	2	28.90	14	28.87	29.10	-12	5,933	-0.20%
2022/05/23	2	29.15	6	28.65	28.80	-4	6,005	-0.07%
2022/05/20	12	29.18	3	29.13	29.10	9	6,081	0.15%
2022/05/19	0	0.00	10	28.83	29.05	-10	6,137	-0.16%
2022/05/18	0	0.00	7	28.85	29.10	-7	6,134	-0.11%
2022/05/17	7	28.52	1	28.60	28.55	6	6,132	0.10%
2022/05/16	12	28.11	10	27.99	28.15	2	6,155	0.03%
2022/05/13	3	27.43	1.5	27.58	27.55	1.5	6,153	0.02%
2022/05/12	9	27.43	2.2	27.88	27.20	6.9	6,326	0.11%
2022/05/11	16.4	28.32	2	28.50	28.25	14.4	6,302	0.23%
2022/05/10	15.2	28.70	10	28.87	29.05	5.2	6,288	0.08%
2022/05/09	11	30.57	5	30.61	29.50	6	6,254	0.10%
2022/05/06	62.6	32.81	121	32.87	32.75	-58.4	6,148	-0.95%	大賣/
2022/05/04	4	36.60	0	0.00	36.25	4	5,960	0.07%
2022/05/03	2	36.25	2	35.95	36.50	0	5,990	0.00%
2022/04/29	6	36.86	0	0.00	36.60	6	6,028	0.10%
2022/04/28	7	36.34	13	36.44	36.85	-6	6,048	-0.10%
2022/04/27	4	35.00	0	0.00	35.15	4	5,997	0.07%
2022/04/26	2	36.15	0	0.00	36.15	2	6,133	0.03%
2022/04/25	4.1	36.05	0	0.00	36.00	4.1	6,145	0.07%
2022/04/22	0	0.00	1.3	37.25	37.45	-1.3	6,135	-0.02%
2022/04/21	30	37.31	2	37.28	37.30	28	6,167	0.45%
2022/04/20	0	0.00	1	37.00	36.75	-1	6,183	-0.02%
2022/04/19	0	0.00	5	36.89	36.80	-5	6,216	-0.08%
2022/04/18	12	36.03	0.2	36.15	36.10	11.8	6,325	0.19%
2022/04/15	0	36.50	2	36.55	36.50	-2	6,459	-0.03%
2022/04/13	5	36.40	1	36.25	36.60	4	7,358	0.05%
2022/04/12	3	35.87	0	0.00	35.85	3	7,381	0.04%
2022/04/11	3.1	36.24	20	36.35	36.05	-16.9	7,391	-0.23%
2022/04/08	2	37.00	24	36.97	37.00	-22	7,401	-0.30%
2022/04/07	6	37.02	0.5	37.01	36.90	5.5	7,442	0.07%
2022/04/06	10	37.10	0	0.00	37.20	10	7,459	0.13%
2022/04/01	1	37.20	20.1	37.46	37.50	-19.1	7,459	-0.26%
2022/03/31	0	37.85	0	0.00	37.70	0	7,476	0.00%
2022/03/30	4	37.95	25	38.06	38.00	-21	7,571	-0.28%
2022/03/29	9	37.52	59	37.45	37.50	-50	7,544	-0.66%
2022/03/28	1	37.22	30	37.68	37.75	-29	7,567	-0.38%
2022/03/25	0	0.00	5	38.10	38.00	-5	7,570	-0.07%
2022/03/24	10	38.25	8	38.25	38.30	2	7,543	0.03%
2022/03/23	7	38.21	6	38.15	38.15	1	7,546	0.01%
2022/03/22	2	38.48	9	38.57	38.60	-7	7,499	-0.09%
2022/03/21	9	38.78	2	38.80	38.70	7	7,438	0.09%
2022/03/18	1	38.25	45	38.32	38.45	-44	7,415	-0.59%
2022/03/17	0	38.00	16	37.93	38.15	-16	7,471	-0.21%
2022/03/16	1	37.45	22	37.02	36.90	-21	7,501	-0.28%
2022/03/15	0	0.00	4	37.43	37.25	-4	7,543	-0.05%
2022/03/14	13	38.02	6	37.90	38.00	7	7,673	0.09%
2022/03/11	13	37.83	7	37.83	38.00	6	7,658	0.08%
2022/03/10	9.6	36.95	54	36.96	37.80	-44.4	7,559	-0.59%
2022/03/09	55	35.56	4.1	36.59	36.85	50.9	7,448	0.68%
2022/03/08	42.6	35.85	39	36.48	35.20	3.6	7,403	0.05%
2022/03/07	62.2	37.68	33	37.89	37.10	29.2	7,298	0.40%
2022/03/04	176.1	38.99	32	38.95	38.35	144.1	7,100	2.03%	大買/鉅額交易
2022/03/03	249	39.43	114.8	39.74	40.25	134.2	6,759	1.99%	大買/大賣/鉅額交易
2022/03/02	69	38.37	205	38.34	38.30	-136	6,256	-2.17%	大賣/鉅額交易
2022/03/01	2	37.43	10.1	37.58	37.60	-8.1	5,936	-0.14%
2022/02/25	15	36.63	37	36.61	36.60	-22	5,943	-0.37%
2022/02/24	1	36.65	23	36.65	36.35	-22	5,986	-0.37%
2022/02/23	11	36.55	3.1	36.70	37.10	7.9	6,015	0.13%
2022/02/22	3.3	36.49	16	36.42	36.25	-12.7	6,075	-0.21%
2022/02/21	76	36.95	1	37.10	37.00	75	6,106	1.23%
2022/02/18	0	0.00	3	36.35	36.40	-3	6,126	-0.05%
2022/02/17	1	36.25	5	36.40	36.25	-4	6,272	-0.06%
2022/02/16	16	36.10	1	36.10	36.20	15	6,389	0.23%
2022/02/15	1	36.25	3	36.40	36.25	-2	6,489	-0.03%
2022/02/14	30	37.00	21.4	37.10	36.45	8.6	6,779	0.13%
2022/02/11	7	36.76	7	36.85	36.90	0	7,170	0.00%
2022/02/10	7	37.31	7	37.41	37.25	0	7,297	0.00%
2022/02/09	2	37.25	7	37.24	37.25	-5	7,461	-0.07%
2022/02/08	0	0.00	13	36.77	36.85	-13	7,561	-0.17%
2022/02/07	47	36.49	10	36.60	36.75	37	7,744	0.48%
2022/01/26	0	35.00	5	35.14	35.10	-5	7,849	-0.06%
2022/01/25	1	34.50	5	34.58	34.55	-4	8,035	-0.05%
2022/01/24	0.1	34.55	12	35.07	34.90	-11.9	8,175	-0.15%
2022/01/21	8	35.72	1	35.70	35.50	7	8,330	0.08%
2022/01/20	4	35.93	10.5	35.96	35.90	-6.5	8,581	-0.08%
2022/01/19	135	36.72	21.5	36.80	35.70	113.5	8,771	1.29%	大買/鉅額交易
2022/01/18	16	35.87	16	35.73	35.60	0	9,048	0.00%
2022/01/17	13.1	35.31	3	35.30	35.45	10.1	9,312	0.11%
2022/01/14	1.3	35.65	13	35.88	35.70	-11.8	9,712	-0.12%
2022/01/13	13	36.37	2	36.35	36.25	11	10,022	0.11%
2022/01/11	5	36.25	54.4	36.44	35.90	-49.4	10,759	-0.46%
2022/01/10	23	36.95	3	37.40	37.30	20	11,313	0.18%
2022/01/07	84	37.50	117	38.11	37.25	-33	11,675	-0.28%	大賣/
2022/01/06	33	35.77	3	35.67	35.70	30	11,570	0.26%
2022/01/05	7.5	35.85	1	35.70	35.70	6.5	12,093	0.05%
2022/01/04	18.2	35.99	0	0.00	35.95	18.2	12,982	0.14%
2022/01/03	33	36.37	2	36.50	36.15	31	13,946	0.22%
2021/12/30	28	36.74	13	37.00	36.65	15	14,838	0.10%
2021/12/29	15	36.97	9	37.12	37.20	6	15,967	0.04%
2021/12/28	20	36.60	5	36.67	36.85	15	16,942	0.09%
2021/12/27	5.2	36.55	1	36.35	36.35	4.2	17,661	0.02%
2021/12/24	1	37.40	6	37.02	36.70	-5	18,652	-0.03%
2021/12/23	15.6	36.62	0	0.00	36.60	15.6	19,749	0.08%
2021/12/22	2.1	36.99	3.6	37.05	36.70	-1.5	21,950	-0.01%
2021/12/21	0	0.00	8	36.51	36.65	-8	22,870	-0.03%
2021/12/20	6	36.59	4	36.60	36.55	2	24,209	0.01%
2021/12/17	2	36.23	6	36.38	36.40	-4	25,320	-0.02%
2021/12/16	7	36.14	0	0.00	35.95	7	26,400	0.03%
2021/12/15	8	36.08	7	36.06	36.10	1	27,319	0.00%
2021/12/14	15.1	36.60	41.1	36.19	36.10	-26	30,340	-0.09%
2021/12/13	14.1	36.60	6	36.60	36.35	8.1	31,536	0.03%
2021/12/10	19	36.92	58	37.10	36.95	-39	32,474	-0.12%
2021/12/09	8	38.22	1	37.95	37.75	7	32,487	0.02%
2021/12/08	65	38.45	12	38.46	38.45	53	32,613	0.16%
2021/12/07	11	37.93	8	37.75	37.75	3	32,584	0.01%
2021/12/06	14	37.42	7	37.30	37.35	7	32,537	0.02%
2021/12/03	3	37.42	5	37.93	37.75	-2	32,657	-0.01%
2021/12/02	50	37.32	46	37.23	37.30	4	32,756	0.01%
2021/12/01	3	36.73	6	37.38	37.60	-3	32,730	-0.01%
2021/11/30	4	36.46	2	36.40	36.50	2	32,666	0.01%
2021/11/29	22	36.20	31	36.37	36.45	-9	32,593	-0.03%
2021/11/26	5	37.80	60	37.37	37.60	-55	32,519	-0.17%
2021/11/25	21	37.91	12	37.74	37.80	9	32,476	0.03%
2021/11/24	8	37.70	11	37.88	37.85	-3	32,454	-0.01%
2021/11/23	7	37.46	3	37.50	37.20	4	32,402	0.01%
2021/11/22	10	37.20	15	37.51	37.85	-5	32,361	-0.02%
2021/11/19	9	37.62	0	0.00	37.30	9	32,337	0.03%
2021/11/18	21	37.53	9	37.64	37.60	12	32,342	0.04%
2021/11/17	5	37.59	33	38.01	38.10	-28	32,265	-0.09%
2021/11/16	24	38.00	17	38.18	37.70	7	32,231	0.02%
2021/11/15	18	38.21	14	38.22	38.25	4	32,139	0.01%
2021/11/12	23	38.96	30	38.91	38.85	-7	32,071	-0.02%
2021/11/11	117	39.88	46	39.57	39.15	71	31,998	0.22%	大買/
2021/11/10	126	41.56	58	41.19	40.95	68	31,747	0.21%	大買/
2021/11/09	21	40.24	21	40.20	40.30	0	31,198	0.00%
2021/11/08	64	39.76	14	40.05	39.55	50	31,079	0.16%
2021/11/05	2	39.25	27	39.37	39.45	-25	30,960	-0.08%
2021/11/04	38	38.63	17	38.95	38.55	21	30,887	0.07%
2021/11/03	14	39.51	12	39.39	39.40	2	30,751	0.01%
2021/11/02	18	39.40	8	38.98	38.35	10	30,698	0.03%
2021/11/01	25	39.35	8	39.23	39.45	17	30,584	0.06%
2021/10/29	19	39.23	25	39.21	39.05	-6	30,487	-0.02%
2021/10/28	45	38.93	30	39.00	38.90	15	30,348	0.05%
2021/10/27	19	40.15	22	39.68	39.80	-3	30,142	-0.01%
2021/10/26	78	40.10	68	40.23	39.70	10	29,981	0.03%
2021/10/25	19	41.63	43	41.78	41.85	-24	29,573	-0.08%
2021/10/22	53	41.25	35	40.64	40.55	18	29,373	0.06%
2021/10/21	21	42.82	65	42.88	43.20	-44	29,000	-0.15%
2021/10/20	78	42.51	19	42.65	42.20	59	28,716	0.21%
2021/10/19	84	43.53	38	43.81	44.00	46	28,463	0.16%
2021/10/18	81	43.80	83	43.84	45.00	-2	28,071	-0.01%
2021/10/15	40	43.01	27	42.52	43.60	13	27,524	0.05%
2021/10/14	200.1	43.18	83.4	43.16	41.55	116.7	27,214	0.43%	大買/鉅額交易
2021/10/13	32	46.33	82	46.58	45.00	-50	26,618	-0.19%
2021/10/12	162.1	47.17	118.3	48.16	45.70	43.8	26,182	0.17%	大買/大賣/
2021/10/08	149.1	49.09	65.1	49.19	48.90	84	25,413	0.33%	大買/
2021/10/07	67.9	47.58	207	48.65	50.00	-139.1	24,588	-0.57%	大賣/鉅額交易
2021/10/06	143.7	47.54	137	47.48	46.50	6.7	23,954	0.03%	大買/大賣/
2021/10/05	60.1	45.18	106	45.71	47.05	-45.9	22,921	-0.20%	大賣/
2021/10/04	165	44.35	32	44.57	43.75	133	22,077	0.60%	大買/鉅額交易
2021/10/01	66	45.38	311	44.80	43.90	-245	21,573	-1.14%	大賣/鉅額交易
2021/09/30	166.5	48.01	290	47.16	45.95	-123.5	21,136	-0.58%	大買/大賣/鉅額交易
2021/09/29	267	50.18	424	50.91	48.60	-157	20,547	-0.76%	大買/大賣/鉅額交易
2021/09/28	109	49.21	82	49.17	49.00	27	19,061	0.14%	大買/
2021/09/27	65	48.58	210.1	48.92	49.35	-145.1	20,671	-0.70%	大賣/鉅額交易
2021/09/24	124	45.26	208.4	45.12	46.20	-84.4	19,678	-0.43%	大買/大賣/
2021/09/23	159	44.27	230.1	44.58	44.65	-71.1	19,010	-0.37%	大買/大賣/
2021/09/22	328	43.74	60	43.94	41.90	268	18,140	1.48%	大買/鉅額交易
2021/09/17	334.1	43.54	201	43.54	43.80	133.1	17,339	0.77%	大買/大賣/鉅額交易
2021/09/16	27	41.30	178.1	41.85	42.65	-151.1	14,457	-1.05%	大賣/鉅額交易
2021/09/15	193	39.39	197	39.33	38.80	-4	13,423	-0.03%	大買/大賣/
2021/09/14	55	38.43	38.2	38.59	38.70	16.8	12,622	0.13%
2021/09/13	13	37.49	16	38.00	38.35	-3	12,722	-0.02%
2021/09/10	3	36.83	42	37.32	37.60	-39	12,654	-0.31%
2021/09/08	42.1	36.07	23	35.62	35.75	19.1	12,725	0.15%
2021/09/07	30	37.04	40	37.05	37.30	-10	13,079	-0.08%
2021/09/06	6	35.14	13	35.27	35.05	-7	12,979	-0.05%
2021/09/03	5	36.02	2	36.00	36.00	3	12,992	0.02%
2021/09/02	50	35.36	75	35.25	35.10	-25	13,079	-0.19%
2021/09/01	14	37.06	3.2	37.05	37.00	10.9	13,227	0.08%
2021/08/31	2	37.63	1.1	37.56	37.65	0.9	13,329	0.01%
2021/08/30	12	38.04	1	37.55	37.50	11	13,542	0.08%
2021/08/27	39	37.20	37	37.54	37.70	2	13,663	0.01%
2021/08/26	10	36.45	0	0.00	36.55	10	13,881	0.07%
2021/08/25	6	35.98	4	36.60	36.65	2	14,710	0.01%
2021/08/24	10	35.62	11	35.54	35.85	-1	14,942	-0.01%
2021/08/23	3	33.43	1	33.95	34.35	2	15,245	0.01%
2021/08/20	29	33.74	0	0.00	33.05	29	15,386	0.19%
2021/08/19	3	33.98	2.4	34.85	33.80	0.6	15,514	0.00%
2021/08/18	2	34.65	7	34.10	35.40	-5	15,833	-0.03%
2021/08/17	6	35.10	5	35.30	34.35	1	15,961	0.01%
2021/08/16	3	34.70	9	35.03	34.65	-6	15,996	-0.04%
2021/08/13	2	36.28	0	0.00	35.80	2	16,065	0.01%
2021/08/12	0	0.00	0	36.45	36.65	0	16,159	0.00%
2021/08/11	2	36.03	14	36.00	35.90	-12	16,247	-0.07%
2021/08/10	4	36.83	81	36.91	36.90	-77	16,342	-0.47%
2021/08/09	1	37.15	8	37.27	36.95	-7	16,438	-0.04%
2021/08/06	14	37.68	26	37.93	37.60	-12	16,647	-0.07%
2021/08/05	2	37.00	12	37.25	36.95	-10	16,735	-0.06%
2021/08/04	2	37.10	2	37.40	37.25	0	17,040	0.00%
2021/08/03	4	36.88	18	36.89	37.15	-14	17,401	-0.08%
2021/08/02	53	36.16	3	36.67	37.00	50	17,579	0.28%
2021/07/30	28	35.57	11	35.35	35.50	17	18,021	0.09%
2021/07/29	57	35.76	5	35.38	35.95	52	18,593	0.28%
2021/07/28	28	34.56	11	34.68	35.10	17	19,103	0.09%
2021/07/27	5	35.90	13	35.86	35.60	-8	19,647	-0.04%
2021/07/26	20	36.95	1	36.60	36.65	19	20,287	0.09%
2021/07/23	6	37.23	10	37.06	37.45	-4	21,181	-0.02%
2021/07/22	1	36.10	18.3	36.08	35.75	-17.3	21,617	-0.08%
2021/07/21	18	36.30	24	35.83	35.70	-6	21,683	-0.03%
2021/07/20	58	37.21	76	37.24	37.00	-18	21,718	-0.08%
2021/07/19	10	37.51	61	38.48	38.75	-51	21,733	-0.23%
2021/07/16	19	37.80	46	38.05	37.95	-27	22,028	-0.12%
2021/07/15	9	37.03	32.9	37.46	38.05	-23.9	22,218	-0.11%
2021/07/14	54	36.55	37	36.20	36.75	17	22,816	0.07%
2021/07/13	75	36.90	77	36.74	35.70	-2	23,506	-0.01%
2021/07/12	12	37.79	38	38.15	37.55	-26	24,091	-0.11%
2021/07/09	40	37.91	51	37.96	37.70	-11	24,465	-0.04%
2021/07/08	9	37.57	21	37.79	37.95	-12	24,435	-0.05%
2021/07/07	105	38.11	51.3	38.17	37.30	53.7	24,364	0.22%	大買/
2021/07/06	84	38.93	135	39.45	40.00	-51	24,041	-0.21%	大賣/
2021/07/05	149.1	39.11	125	39.11	38.50	24.1	23,512	0.10%	大買/大賣/
2021/07/02	492	40.55	334.5	40.24	37.70	157.5	22,843	0.69%	大買/大賣/鉅額交易
2021/07/01	21	38.07	61.1	38.46	38.50	-40.1	20,372	-0.20%
2021/06/30	8	34.29	44	34.26	35.00	-36	20,193	-0.18%
2021/06/29	92	34.14	118	33.93	33.20	-26	19,787	-0.13%	大賣/
2021/06/28	2	33.75	5	33.82	33.80	-3	19,595	-0.02%
2021/06/25	4	33.71	18	33.69	33.55	-14	19,497	-0.07%
2021/06/24	17	34.05	13	33.95	33.90	4	19,440	0.02%
2021/06/23	19.2	33.42	1.4	33.20	33.25	17.7	19,383	0.09%
2021/06/22	46	33.05	43	33.22	33.25	3	19,306	0.02%
2021/06/21	4	31.80	70	31.51	31.55	-66	19,211	-0.34%
2021/06/18	34	32.11	5	32.55	31.90	29	19,135	0.15%
2021/06/17	11	33.05	3	32.83	33.00	8	19,102	0.04%
2021/06/16	107	33.69	48	33.60	32.65	59	19,023	0.31%	大買/
2021/06/15	10	32.27	38	31.86	32.30	-28	18,595	-0.15%
2021/06/11	19	31.84	0	0.00	32.20	19	18,630	0.10%
2021/06/10	56	32.00	0	0.00	32.10	56	18,782	0.30%
2021/06/09	12	32.54	7	32.36	32.50	5	18,789	0.03%
2021/06/08	17	33.43	23	33.39	32.90	-6	18,746	-0.03%
2021/06/07	29	33.56	25	33.53	33.80	4	18,780	0.02%
2021/06/04	13.5	33.79	5	33.60	33.50	8.5	18,753	0.05%
2021/06/03	22	33.82	17	34.22	33.80	5	18,945	0.03%
2021/06/02	87	34.15	118.1	34.42	33.40	-31.1	18,767	-0.17%	大賣/
2021/06/01	8	32.17	19.3	32.27	32.75	-11.3	17,924	-0.06%
2021/05/31	108.3	31.65	63	31.55	31.95	45.3	17,647	0.26%	大買/
2021/05/28	24	30.21	20	30.00	30.35	4	17,265	0.02%
2021/05/27	3	29.55	37	29.64	29.20	-34	17,101	-0.20%
2021/05/26	38.1	29.70	17	29.44	29.40	21.1	16,966	0.12%
2021/05/25	10	29.17	19.1	30.16	30.55	-9.1	16,648	-0.05%
2021/05/24	9	27.83	2.3	27.76	27.80	6.7	16,507	0.04%
2021/05/21	12.3	27.62	20	27.75	27.85	-7.7	16,472	-0.05%
2021/05/20	13	27.03	44	27.35	26.85	-31	16,358	-0.19%
2021/05/19	60.1	26.77	5	27.05	26.85	55.1	16,262	0.34%
2021/05/18	13	25.94	8	26.60	26.80	5	16,159	0.03%
2021/05/17	10	25.21	57	24.71	24.75	-47	15,978	-0.29%
2021/05/14	47	26.67	12	26.37	26.00	35	15,795	0.22%
2021/05/13	35	26.64	25	26.06	25.95	10	15,487	0.06%
2021/05/12	25	28.45	127	28.17	27.85	-102	15,237	-0.67%	大賣/鉅額交易
2021/05/11	40	31.58	59	31.76	30.65	-19	14,850	-0.13%
2021/05/10	3	30.73	54.5	30.93	31.50	-51.5	14,476	-0.36%
2021/05/07	91	29.98	34	30.17	29.95	57	14,250	0.40%
2021/05/06	58	32.58	42.7	32.35	32.00	15.3	13,721	0.11%
2021/05/05	200.5	32.71	203	33.03	33.00	-2.5	13,121	-0.02%	大買/大賣/
2021/05/04	97	33.28	71.1	33.23	31.45	26	12,576	0.21%
2021/05/03	232	35.28	203.2	35.78	34.75	28.8	11,950	0.24%	大買/大賣/
2021/04/29	187	33.90	190.3	34.12	35.00	-3.2	11,235	-0.03%	大買/大賣/
2021/04/28	135	31.51	180.8	32.22	33.15	-45.8	10,278	-0.45%	大買/大賣/
2021/04/27	33	30.68	17	31.03	31.10	16	9,797	0.16%
2021/04/26	8	30.09	15	30.19	31.00	-7	9,675	-0.07%
2021/04/23	31	29.68	18	29.82	29.75	13	9,565	0.14%
2021/04/22	112.6	31.81	89	31.95	30.40	23.6	9,412	0.25%	大買/
2021/04/21	30.6	30.98	41	31.38	31.35	-10.4	8,965	-0.12%
2021/04/20	164	31.77	81.1	32.00	31.30	82.9	8,676	0.96%	大買/
2021/04/19	176	33.67	107	33.77	34.65	69	8,007	0.86%	大買/大賣/
2021/04/16	74	31.07	110.4	31.04	31.75	-36.4	7,183	-0.51%	大賣/
2021/04/15	34.6	28.74	40.1	28.76	28.90	-5.5	6,337	-0.09%
2021/04/14	18.1	26.82	33.1	26.90	27.00	-15	6,022	-0.25%
2021/04/13	7	27.56	13	26.80	26.75	-6	5,980	-0.10%
2021/04/12	23.1	27.37	15.2	27.56	27.30	7.8	5,841	0.13%
2021/04/09	8.2	25.68	13.4	25.54	25.75	-5.2	5,660	-0.09%
2021/04/08	1.2	25.03	17	25.18	25.25	-15.9	5,631	-0.28%
2021/04/07	33	25.27	0.2	25.23	25.35	32.9	5,668	0.58%
2021/04/06	19	25.38	21	25.40	25.75	-2	5,608	-0.04%
2021/04/01	11.2	24.31	18	24.48	24.50	-6.9	5,474	-0.13%
2021/03/31	2.2	24.69	0.1	24.65	24.60	2.1	5,492	0.04%
2021/03/30	0	0.00	78.2	24.74	24.65	-78.2	5,567	-1.40%
2021/03/29	13.2	24.59	10.1	24.60	24.70	3.1	5,813	0.05%
2021/03/26	7.4	23.75	25	24.28	24.45	-17.6	6,307	-0.28%
2021/03/25	42.2	24.00	10.1	24.26	23.80	32.1	6,187	0.52%
2021/03/24	8.1	23.82	10	23.74	23.85	-1.9	6,005	-0.03%
2021/03/23	1.2	23.48	3	23.52	23.45	-1.8	5,870	-0.03%
2021/03/22	2	23.40	28	23.32	23.40	-26	5,792	-0.45%
2021/03/19	3	23.03	20	23.10	23.10	-17	5,708	-0.30%
2021/03/18	3	22.95	40	23.05	23.25	-37	5,686	-0.65%
2021/03/17	25	22.96	0.5	22.95	23.00	24.5	5,622	0.44%
2021/03/16	59	22.94	25	22.99	22.70	34	5,541	0.61%
2021/03/15	83	23.47	16	23.45	23.45	67	5,337	1.26%
2021/03/12	20.1	23.65	3	23.73	23.75	17.1	5,197	0.33%
2021/03/11	18.1	23.87	13	23.80	23.85	5.1	5,063	0.10%
2021/03/10	48	23.98	67	23.98	23.90	-19	4,867	-0.39%
2021/03/09	99	24.56	24	24.43	24.30	75	4,636	1.62%
2021/03/08	12	23.88	14	24.63	24.85	-2	4,255	-0.05%
2021/03/05	22	22.60	2.5	22.73	22.60	19.5	4,091	0.48%
2021/03/04	0	0.00	15	22.80	22.70	-15	4,079	-0.37%
2021/03/03	5	22.23	7	22.51	22.50	-2	4,048	-0.05%
2021/03/02	54	22.52	0.5	21.90	22.00	53.5	4,032	1.33%
2021/02/26	13	22.18	1	22.55	22.55	12	4,012	0.30%
2021/02/25	4	22.50	6	22.69	22.50	-2	3,996	-0.05%
2021/02/24	5	22.32	0	0.00	21.80	5	3,952	0.13%
2021/02/23	10	22.00	29.1	21.99	22.30	-19.1	3,910	-0.49%
2021/02/22	1	21.55	3	21.92	21.60	-2	3,835	-0.05%
2021/02/19	4	21.51	19.4	21.40	21.40	-15.4	3,815	-0.40%
2021/02/18	5	21.25	13.2	21.01	21.35	-8.2	3,784	-0.22%
2021/02/05	6	20.14	4.2	20.31	20.10	1.8	3,812	0.05%
2021/02/01	22	19.82	26	19.89	20.00	-4	4,113	-0.10%
2021/01/29	4	18.89	0	0.00	18.85	4	4,102	0.10%
2021/01/27	6	19.02	5	19.20	18.85	1	4,133	0.02%
2021/01/26	4	18.80	0	0.00	18.85	4	4,191	0.10%
2021/01/25	3	18.73	0	0.00	19.15	3	4,201	0.07%
2021/01/22	4	19.00	0	0.00	18.80	4	4,225	0.09%
2021/01/21	2	18.83	0	0.00	18.75	2	4,256	0.05%
2021/01/20	7	18.86	1	19.00	18.75	6	4,275	0.14%
2021/01/19	8	19.49	0	0.00	19.40	8	4,271	0.19%
2021/01/18	5	19.57	35.5	19.61	19.50	-30.5	4,316	-0.71%
2021/01/15	10	20.36	0	0.00	20.30	10	4,267	0.23%
2021/01/14	0	0.00	0.5	21.30	21.45	-0.5	4,244	-0.01%
2021/01/12	2	21.35	0.1	21.35	21.50	2	4,239	0.05%
2021/01/11	0	0.00	2.1	22.23	21.90	-2.1	4,153	-0.05%
2021/01/08	0	0.00	1	21.80	22.00	-1	4,127	-0.02%
2021/01/07	3	21.80	8.2	21.88	21.80	-5.2	4,075	-0.13%
2021/01/06	9	21.48	26	21.43	21.55	-17	3,883	-0.44%
2021/01/05	0	0.00	1	21.40	21.50	-1	3,807	-0.03%
2021/01/04	31	21.42	5.3	21.44	21.40	25.7	3,785	0.68%
2020/12/31	20	21.48	3.1	21.43	21.50	17	3,708	0.46%
2020/12/30	86.2	21.47	76	21.39	21.30	10.2	3,642	0.28%
2020/12/29	1	21.20	1	21.15	21.20	0	3,552	0.00%
2020/12/28	1	21.20	11	21.09	21.10	-10	3,507	-0.29%
2020/12/25	9	21.36	12	21.20	21.20	-3	3,439	-0.09%
2020/12/24	9	20.94	18	20.91	21.10	-9	3,363	-0.27%
2020/12/23	16	21.52	2	20.98	20.85	14	3,276	0.43%
2020/12/22	120	20.83	155	21.62	21.00	-35	3,030	-1.15%	大買/大賣/
2020/12/21	4	19.81	3	19.80	19.90	1	2,519	0.04%
2020/12/18	5	19.50	0	0.00	19.40	5	2,536	0.20%
2020/12/17	1.1	19.41	0	0.00	19.45	1.1	2,635	0.04%
2020/12/15	4	19.54	0	0.00	19.40	4	3,286	0.12%
2020/12/14	1	19.30	6	19.84	19.70	-5	3,563	-0.14%
2020/12/11	2	19.33	0	0.00	19.30	2	3,589	0.06%
2020/12/10	1	19.55	7	19.61	19.40	-6	3,604	-0.17%
2020/12/09	1	19.40	4	19.38	19.45	-3	3,596	-0.08%
2020/12/08	4	19.33	1	19.35	19.30	3	3,710	0.08%
2020/12/07	4	19.28	0	0.00	19.25	4	3,911	0.10%
2020/12/04	6	19.39	7	19.55	19.40	-1	3,934	-0.03%
2020/12/02	1	19.15	3	19.15	19.20	-2	4,168	-0.05%
2020/12/01	5	19.22	0	19.25	19.25	5	4,170	0.12%
2020/11/30	0	0.00	0.3	19.55	19.45	-0.3	4,172	-0.01%
2020/11/27	0	0.00	1	19.45	19.45	-1	4,162	-0.02%
2020/11/26	10	19.30	0	0.00	19.45	10	4,155	0.24%
2020/11/25	11	19.49	0.1	19.35	19.45	10.9	4,152	0.26%
2020/11/24	0.1	19.30	4	19.66	19.40	-3.9	4,149	-0.09%
2020/11/23	0	0.00	12	19.50	19.50	-12	4,135	-0.29%
2020/11/20	3	18.97	7.5	19.13	19.10	-4.5	4,133	-0.11%
2020/11/19	9	18.96	8	19.05	19.00	1	4,129	0.02%
2020/11/18	5	18.97	1	19.20	18.95	4	4,138	0.10%
2020/11/17	21	18.92	1	18.90	19.05	20	4,132	0.48%
2020/11/16	15.2	19.13	13	19.26	19.05	2.2	4,187	0.05%
2020/11/13	6.1	19.75	2.6	19.88	19.70	3.5	4,119	0.08%
2020/11/12	1	19.75	38	19.99	19.75	-37	4,124	-0.90%
2020/11/11	10	20.23	21	20.31	20.30	-11	4,117	-0.27%
2020/11/10	26	19.72	32	19.74	19.90	-6	4,003	-0.15%
2020/11/09	1	19.50	6.1	19.56	19.50	-5.1	3,923	-0.13%
2020/11/06	9	18.84	0	0.00	18.85	9	3,802	0.24%
2020/11/05	2	19.05	0	0.00	19.10	2	3,745	0.05%
2020/11/04	0	0.00	2	19.15	19.05	-2	3,730	-0.05%
2020/11/03	1	19.35	6	19.52	19.35	-5	3,688	-0.14%
2020/11/02	1	19.00	3	19.15	19.30	-2	3,602	-0.06%
2020/10/30	50.4	19.45	54.2	19.02	19.00	-3.8	3,579	-0.11%
2020/10/29	1	18.60	4.3	18.96	19.05	-3.3	3,540	-0.09%
2020/10/28	2	19.05	6	19.28	18.85	-4	3,504	-0.11%
2020/10/27	3	18.80	14.1	19.07	19.00	-11.1	3,466	-0.32%
2020/10/26	3	18.80	7	18.83	18.80	-4	3,406	-0.12%
2020/10/22	2	18.45	0	0.00	18.50	2	3,359	0.06%
2020/10/21	0	0.00	12.1	18.37	18.30	-12.1	3,352	-0.36%
2020/10/20	3	18.25	5	18.28	18.25	-2	3,362	-0.06%
2020/10/19	1	18.05	4	18.08	18.00	-3	3,379	-0.09%
2020/10/16	3	18.02	4	18.21	18.00	-1	3,420	-0.03%
2020/10/15	2	18.08	0	0.00	18.05	2	3,419	0.06%
2020/10/14	4	18.09	0	0.00	18.10	4	3,424	0.12%
2020/10/13	1	18.10	4.2	18.32	18.10	-3.2	3,424	-0.09%
2020/10/12	4	17.91	133	17.90	17.80	-129	3,392	-3.80%	大賣/鉅額交易
2020/10/08	12	18.18	0	0.00	18.10	12	3,413	0.35%
2020/10/07	0.3	18.10	7.1	18.04	18.10	-6.8	3,435	-0.20%
2020/10/06	11	18.05	7	18.01	18.05	4	3,452	0.12%
2020/10/05	0	0.00	1	17.85	17.80	-1	3,460	-0.03%
2020/09/30	4	17.69	1	17.75	17.70	3	3,456	0.09%
2020/09/29	13	17.75	0	0.00	17.70	13	3,481	0.37%
2020/09/28	36	18.03	11	17.85	17.90	25	3,490	0.72%
2020/09/25	21	17.70	2	17.88	17.35	19	3,468	0.55%
2020/09/24	11	17.85	13	17.72	17.65	-2	3,412	-0.06%
2020/09/23	17	18.82	6	18.81	18.35	11	3,336	0.33%
2020/09/22	26	18.96	2	19.03	18.95	24	3,268	0.73%
2020/09/21	124	19.73	140.1	19.71	19.55	-16.1	3,173	-0.51%	大買/大賣/
2020/09/18	269	20.98	231	20.53	20.40	38	3,007	1.26%	大買/大賣/
2020/09/17	183	20.41	146.4	20.92	21.00	36.6	2,576	1.42%	大買/大賣/
2020/09/16	0	0.00	14	19.21	19.10	-14	2,309	-0.61%
2020/09/15	6	18.58	0	0.00	18.70	6	2,409	0.25%
2020/09/14	9	18.91	1	18.85	18.85	8	2,398	0.33%
2020/09/11	41	19.73	40	19.43	19.15	1	2,402	0.04%
2020/09/10	14	19.38	11.5	19.64	19.95	2.5	2,319	0.11%
2020/09/09	5	19.05	0	0.00	19.15	5	2,219	0.23%
2020/09/08	8.1	19.07	1.1	18.90	18.90	7	2,214	0.32%
2020/09/07	2	19.38	19	19.62	19.55	-17	2,196	-0.77%
2020/09/04	3.1	18.24	2	18.30	18.30	1.1	2,056	0.05%
2020/09/03	5.9	18.29	2.1	18.20	18.25	3.8	2,085	0.18%
2020/09/02	2.1	18.15	0	0.00	18.10	2.1	2,129	0.10%
2020/09/01	0.2	18.35	0.1	18.35	18.35	0.2	2,172	0.01%
2020/08/31	2	18.20	0.1	18.50	18.50	1.9	2,204	0.09%
2020/08/28	1	18.40	0	0.00	18.30	1	2,230	0.04%
2020/08/27	1	18.40	1	18.60	18.60	0	2,300	0.00%
2020/08/26	3.1	18.31	3	18.48	18.60	0.1	2,298	0.01%
2020/08/25	2	18.30	0	0.00	18.50	2	2,297	0.09%
2020/08/24	1	17.85	0	0.00	18.25	1	2,282	0.04%
2020/08/21	2	17.85	0	0.00	17.90	2	2,275	0.09%
2020/08/19	1.1	18.40	0	0.00	18.50	1.1	2,220	0.05%
2020/08/18	0	0.00	3	18.58	18.65	-3	2,223	-0.13%
2020/08/17	2	18.63	3	18.93	18.85	-1	2,214	-0.05%
2020/08/14	2	17.55	3	17.18	17.65	-1	2,185	-0.05%
2020/08/13	1	17.00	0	0.00	17.00	1	2,217	0.05%
2020/08/12	3	17.25	2	17.15	17.20	1	2,312	0.04%
2020/08/11	0	0.00	1	17.30	17.25	-1	2,317	-0.04%
2020/08/07	4	17.00	0	0.00	17.00	4	2,353	0.17%
2020/08/06	4	16.95	0	0.00	16.90	4	2,378	0.17%
2020/08/05	2	16.98	2	16.95	16.85	0	2,409	0.00%
2020/08/04	1	17.00	0	0.00	16.95	1	2,437	0.04%
2020/08/03	2	16.85	0	0.00	16.90	2	2,484	0.08%
2020/07/30	1	17.10	1	17.15	17.10	0	2,568	0.00%
2020/07/29	0	0.00	1	17.05	17.20	-1	2,614	-0.04%
2020/07/28	2	17.00	0	0.00	16.95	2	2,662	0.08%
2020/07/27	1	17.80	1	17.40	17.25	0	2,703	0.00%
2020/07/23	11	18.35	2	18.48	18.35	9	2,702	0.33%
2020/07/22	0	0.00	8	19.56	19.60	-8	2,704	-0.30%
2020/07/21	0.3	19.45	1	19.55	19.55	-0.7	2,671	-0.03%
2020/07/20	1	19.40	0	0.00	19.45	1	2,721	0.04%
2020/07/17	2	19.55	0	0.00	19.45	2	2,716	0.07%
2020/07/16	0	0.00	4	19.60	19.65	-4	2,719	-0.15%
2020/07/15	0	0.00	12	19.62	19.65	-12	2,711	-0.44%
2020/07/14	0	0.00	9	19.66	19.70	-9	2,701	-0.33%
2020/07/13	0	0.00	1	19.50	19.60	-1	2,677	-0.04%
2020/07/10	1	19.40	17.1	19.36	19.35	-16.1	2,671	-0.60%
2020/07/09	1	19.50	25.6	19.54	19.55	-24.6	2,669	-0.92%
2020/07/07	6	19.58	4	19.65	19.60	2	2,674	0.07%
2020/07/06	9	19.36	20.9	19.35	19.40	-11.9	2,667	-0.44%
2020/07/03	8	19.28	2	19.30	19.25	6	2,666	0.23%
2020/07/02	0	0.00	9	19.29	19.25	-9	2,670	-0.34%
2020/07/01	5.3	19.13	0	0.00	19.10	5.3	2,670	0.20%
2020/06/30	1	19.20	1	19.35	19.15	0	2,666	0.00%
2020/06/29	2	19.23	0	0.00	19.15	2	2,675	0.07%
2020/06/24	3	19.45	3	19.47	19.40	0	2,667	0.00%
2020/06/23	3	19.72	5	19.74	19.60	-2	2,641	-0.08%
2020/06/22	32	19.97	36	19.95	19.80	-4	2,612	-0.15%
2020/06/19	2	19.00	0	0.00	19.10	2	2,474	0.08%
2020/06/18	2	19.08	17	18.97	19.05	-15	2,470	-0.61%
2020/06/17	8	19.30	16	19.26	19.20	-8	2,445	-0.33%
2020/06/16	21	19.06	9.9	19.03	19.35	11.1	2,422	0.46%
2020/06/15	1	18.45	16	18.47	18.30	-15	2,351	-0.64%
2020/06/12	2	18.10	4	18.05	18.35	-2	2,335	-0.09%
2020/06/11	9	18.57	2	18.48	18.40	7	2,303	0.30%
2020/06/10	7	18.92	5	18.99	18.85	2	2,259	0.09%
2020/06/09	4	19.09	9	19.05	19.05	-5	2,256	-0.22%
2020/06/08	17	18.83	151.1	18.80	19.00	-134.1	2,216	-6.05%	大賣/鉅額交易
2020/06/05	3	18.50	9	18.48	18.60	-6	2,168	-0.28%
2020/06/04	5	18.32	0	0.00	18.35	5	2,152	0.23%
2020/06/03	1	18.30	2	18.15	18.35	-1	2,156	-0.05%
2020/06/02	4	17.61	0	0.00	17.70	4	2,137	0.19%
2020/06/01	5	17.76	1	17.75	17.60	4	2,124	0.19%
2020/05/29	1	17.45	0	0.00	17.45	1	2,091	0.05%
2020/05/27	1	17.30	2.5	17.48	17.60	-1.5	2,078	-0.07%
2020/05/26	0	0.00	2	17.70	17.30	-2	2,067	-0.10%
2020/05/25	0	0.00	1	17.35	17.35	-1	2,053	-0.05%
2020/05/22	0	0.00	2	17.50	17.40	-2	2,039	-0.10%
2020/05/21	1	17.70	1	17.75	17.65	0	2,029	0.00%
2020/05/20	2	17.55	3.2	17.62	17.70	-1.2	2,008	-0.06%
2020/05/19	5	17.36	23	17.57	17.80	-18	1,960	-0.92%
2020/05/18	5	17.00	6	17.00	16.95	-1	1,860	-0.05%
2020/05/15	4	16.83	11	16.82	17.00	-7	1,849	-0.38%
2020/05/14	3	16.82	5	16.81	16.75	-2	1,829	-0.11%
2020/05/13	0	0.00	6	17.01	16.90	-6	1,800	-0.33%
2020/05/12	3	17.20	1	17.15	17.15	2	1,779	0.11%
2020/05/11	7	17.15	1	17.20	17.25	6	1,749	0.34%
2020/05/08	20	17.45	4	17.29	17.20	16	1,712	0.93%
2020/05/07	2	17.58	1	17.65	17.65	1	1,663	0.06%
2020/05/06	0	0.00	2	17.58	17.45	-2	1,641	-0.12%
2020/05/05	51	17.30	1	17.45	17.30	50	1,581	3.16%
2020/05/04	4	17.20	3	16.97	17.35	1	1,539	0.06%
2020/04/30	2	17.05	5	17.04	17.20	-3	1,501	-0.20%
2020/04/29	106	16.59	9	16.59	16.60	97	1,449	6.69%	大買/
2020/04/28	1	16.15	2	16.20	16.20	-1	1,396	-0.07%
2020/04/27	3	16.15	1	16.15	16.20	2	1,397	0.14%
2020/04/24	2	15.90	6	15.70	15.70	-4	1,346	-0.30%
2020/04/23	10	15.85	94.4	15.67	15.80	-84.4	1,330	-6.34%
2020/04/22	0	0.00	4	14.69	15.10	-4	1,251	-0.32%
2020/04/21	2	14.90	24	14.99	14.75	-22	1,236	-1.78%
2020/04/20	1	15.15	0	0.00	15.20	1	1,211	0.08%
2020/04/17	0	0.00	4	15.20	15.10	-4	1,208	-0.33%
2020/04/16	0	0.00	4	15.14	15.25	-4	1,175	-0.34%
2020/04/15	0	0.00	46	15.23	15.30	-46	1,161	-3.96%
2020/04/14	0	0.00	4	15.26	15.25	-4	1,145	-0.35%
2020/04/13	2	14.95	10	15.15	15.00	-8	1,121	-0.71%
2020/04/10	5	14.85	2	14.90	14.90	3	1,088	0.28%
2020/04/08	38	14.60	0	0.00	14.85	38	1,055	3.60%
2020/04/07	3	14.30	2	14.40	14.40	1	1,031	0.10%
2020/04/06	3	14.07	0	0.00	14.10	3	1,016	0.30%
2020/03/30	5	14.10	0	0.00	13.95	5	967	0.52%
2020/03/26	0	0.00	2	13.60	13.60	-2	935	-0.21%
2020/03/25	0	0.00	1	13.85	13.75	-1	924	-0.11%
2020/03/24	3	13.50	0	0.00	13.40	3	913	0.33%
2020/03/20	11	12.91	0	0.00	13.05	11	894	1.23%
2020/03/19	1	12.65	3	12.58	12.40	-2	890	-0.22%
2020/03/18	8	13.56	0	0.00	13.10	8	863	0.93%
2020/03/17	6	13.38	2.2	13.40	13.35	3.8	873	0.43%
2020/03/16	2	13.80	0	0.00	13.65	2	865	0.23%
2020/03/13	2	14.00	0	0.00	14.00	2	851	0.24%
2020/03/06	1	14.90	0	0.00	15.00	1	706	0.14%
2020/02/24	0	0.00	3	14.53	14.50	-3	610	-0.49%
2020/02/14	2	14.40	0	0.00	14.35	2	647	0.31%
2020/02/07	36	14.15	0	0.00	14.20	36	706	5.10%
2020/02/04	0	0.00	1	14.45	14.50	-1	794	-0.13%
2020/02/03	10	14.20	0	0.00	14.50	10	776	1.29%
2020/01/30	0	14.50	0	0.00	14.60	0	756	0.00%
2020/01/07	0	0.00	6	15.75	15.65	-6	779	-0.77%
2019/12/26	0	0.00	1	15.90	15.85	-1	783	-0.13%
2019/12/19	0	0.00	20	15.95	16.00	-20	794	-2.52%
2019/12/18	0	0.00	30	16.10	16.10	-30	786	-3.81%
2019/12/16	0	0.00	1	16.15	16.15	-1	775	-0.13%
2019/12/04	1	15.30	0	0.00	15.35	1	783	0.13%
2019/11/28	0	0.00	1	15.65	15.70	-1	787	-0.13%
2019/11/26	2	15.60	0	0.00	15.60	2	806	0.25%
2019/11/18	0	0.00	5	15.60	15.60	-5	842	-0.59%
2019/11/14	15	15.59	0	0.00	15.55	15	896	1.67%
2019/11/07	0	0.00	2.1	16.20	16.30	-2.1	860	-0.24%
2019/11/05	1	16.15	1	16.30	16.25	0	851	0.00%
2019/11/04	0	0.00	5	16.20	16.30	-5	831	-0.60%
2019/11/01	0	0.00	5	15.60	15.60	-5	757	-0.66%
2019/10/31	0	0.00	5	15.35	15.40	-5	769	-0.65%
2019/10/23	40	15.13	0	0.00	15.20	40	902	4.43%
2019/10/22	0	0.00	2.4	15.17	15.15	-2.4	901	-0.27%
2019/10/15	1	14.90	0	0.00	14.90	1	890	0.11%
2019/09/24	5	15.10	0	0.00	15.05	5	894	0.56%
2019/09/18	4	15.05	0	0.00	15.05	4	888	0.45%
2019/09/17	5	15.20	0	0.00	15.20	5	880	0.57%
2019/09/16	1	15.75	1	15.25	15.25	0	873	0.00%
2019/09/05	0	0.00	6	15.65	15.60	-6	783	-0.77%
2019/08/30	7	15.15	0	0.00	15.25	7	772	0.91%
2019/08/29	5	15.20	0	0.00	15.05	5	767	0.65%
2019/08/27	0.1	15.30	0	0.00	15.40	0.1	751	0.01%
2019/08/22	0	0.00	1	15.70	15.75	-1	731	-0.14%
2019/08/19	0.2	15.60	23.6	15.43	15.70	-23.4	709	-3.30%
2019/08/01	10	14.90	0	0.00	14.95	10	582	1.72%
2019/07/31	0	0.00	20	15.07	15.05	-20	569	-3.51%
2019/07/29	5	14.85	5	15.10	14.75	0	529	0.00%
2019/07/26	0	0.00	1	14.90	15.00	-1	494	-0.20%
2019/07/25	0	0.00	6	14.23	14.25	-6	436	-1.38%
2019/06/14	1	13.70	0	0.00	13.75	1	440	0.23%
2019/06/03	2	14.05	0	0.00	14.05	2	461	0.43%
2019/05/30	0	0.00	1	14.15	14.15	-1	470	-0.21%
2019/05/29	1	14.10	0	0.00	14.25	1	471	0.21%
2019/05/24	1	14.00	0	0.00	14.00	1	469	0.21%
2019/05/23	1	13.80	0	0.00	13.80	1	466	0.21%
2019/05/10	5	13.98	0	0.00	14.00	5	541	0.92%
2019/05/09	5	14.00	0	0.00	13.95	5	540	0.92%
2019/05/06	12	14.20	0	0.00	14.15	12	531	2.26%
2019/05/03	1	14.35	0	0.00	14.45	1	540	0.18%
2019/05/02	0	14.40	0	0.00	14.40	0	539	0.00%
2019/04/16	1	14.45	0	0.00	14.45	1	538	0.19%
2019/04/15	0	0.00	5	14.50	14.50	-5	534	-0.94%
2019/04/12	2	14.55	2	14.85	14.55	0	531	0.00%
2019/04/11	0	0.00	2	14.75	14.65	-2	521	-0.38%
2019/04/10	5	14.35	0	0.00	14.45	5	503	0.99%
2019/03/26	0	0.00	2	14.05	14.05	-2	491	-0.41%
2019/03/18	0.1	14.10	0	0.00	14.15	0.1	511	0.02%
2019/03/13	1	14.45	0	0.00	14.40	1	563	0.18%
2019/03/05	5	14.45	0	0.00	14.45	5	996	0.50%
2019/03/04	0	0.00	0.1	14.60	14.60	-0.1	990	-0.01%
2019/02/22	8	14.45	0	0.00	14.45	8	989	0.81%
2019/02/21	1	14.80	0	0.00	14.60	1	984	0.10%
2019/02/20	0	0.00	9	14.53	14.70	-9	965	-0.93%
2019/02/19	0	0.00	10	14.50	14.50	-10	959	-1.04%
2019/02/18	0	0.00	3.4	14.57	14.60	-3.4	954	-0.35%
2019/02/15	0	0.00	1	14.40	14.20	-1	928	-0.11%
2019/02/14	1	14.10	0	0.00	14.10	1	917	0.11%
2019/02/13	0	0.00	13	13.82	13.95	-13	902	-1.44%
2019/02/12	0.9	13.70	0.5	13.70	13.70	0.4	885	0.05%
2019/02/11	5	13.70	0	0.00	13.65	5	881	0.57%
2019/01/30	0	0.00	2	13.70	13.60	-2	876	-0.23%
2019/01/24	10	13.45	0	0.00	13.40	10	873	1.14%
2019/01/09	0	0.00	1	13.40	13.40	-1	852	-0.12%
2019/01/08	1	13.25	0	0.00	13.15	1	852	0.12%
2018/12/28	2	13.10	0	0.00	13.10	2	865	0.23%
2018/12/25	10	13.15	0	0.00	13.10	10	866	1.15%
2018/12/24	0	0.00	0.1	13.30	13.30	-0.1	862	-0.01%
2018/12/21	0	0.00	1	13.10	13.30	-1	862	-0.12%
2018/12/19	0	0.00	5	13.15	13.15	-5	856	-0.58%
2018/12/13	2	13.70	0	0.00	13.70	2	828	0.24%
2018/12/10	21	13.89	1	13.90	13.70	20	811	2.46%
2018/12/07	5	13.99	1	14.20	13.95	4	809	0.49%
2018/12/06	4	13.80	6	13.82	13.80	-2	789	-0.25%
2018/12/05	1	14.20	16	14.17	14.20	-15	753	-1.99%
2018/12/04	10	14.05	0	0.00	14.15	10	718	1.39%
2018/11/30	2	13.10	0	0.00	12.65	2	553	0.36%
2018/11/29	10	13.71	0	0.00	13.75	10	315	3.17%
2018/11/27	2	13.80	0	0.00	13.75	2	298	0.67%
2018/11/26	1	13.75	0	0.00	13.90	1	297	0.34%
2018/11/20	1	13.90	0	0.00	13.90	1	283	0.35%
2018/11/09	1	14.30	0	0.00	14.15	1	280	0.36%
2018/11/07	0.1	14.45	0	0.00	14.40	0.1	286	0.03%
2018/11/06	1	14.35	0.1	14.45	14.45	0.9	291	0.31%
2018/10/25	5	13.85	0	0.00	13.60	5	288	1.73%
2018/10/23	5	14.15	0	0.00	14.20	5	283	1.77%
2018/10/18	5	14.36	0	0.00	14.25	5	303	1.65%
2018/10/17	3	14.45	0	0.00	14.45	3	303	0.99%
2018/10/16	1	14.55	0	0.00	14.55	1	301	0.33%
2018/10/15	5	14.48	0	0.00	14.40	5	297	1.68%
2018/10/12	1	14.55	0	0.00	14.65	1	291	0.34%
2018/10/11	4	14.60	5	15.35	14.50	-1	283	-0.35%
2018/10/09	2	15.73	0	0.00	15.65	2	272	0.73%
2018/10/05	0	0.00	9	16.00	16.00	-9	264	-3.40%
2018/09/28	0	0.00	0.7	16.50	16.50	-0.7	255	-0.27%
2018/09/21	3	16.50	0	0.00	16.45	3	260	1.15%
2018/09/14	0.3	16.60	0	0.00	16.55	0.3	260	0.10%
2018/09/10	0	0.00	3	16.05	16.10	-3	267	-1.12%
2018/08/29	2	16.70	0	0.00	16.70	2	275	0.72%
2018/08/08	0	0.00	5	17.50	17.25	-5	311	-1.60%
2018/07/30	0	0.00	1	17.00	17.05	-1	321	-0.31%
2018/07/27	2	17.00	2	17.00	17.00	0	320	0.00%
2018/07/24	0.9	18.00	1	17.95	18.00	-0.1	294	-0.02%
2018/07/23	1	17.90	0	0.00	17.90	1	294	0.34%
2018/07/09	1	17.40	0	0.00	17.50	1	319	0.31%
2018/06/22	2	17.65	0	0.00	17.50	2	355	0.56%
2018/06/15	1	17.90	0	0.00	17.80	1	347	0.29%
2018/06/14	0	0.00	0.4	17.90	17.90	-0.4	343	-0.13%
2018/06/07	0	0.00	4	17.90	17.90	-4	360	-1.11%
2018/05/29	0	0.00	2	18.05	17.95	-2	365	-0.55%
2018/05/24	10	18.00	0	0.00	17.95	10	370	2.70%
2018/05/17	0	0.00	1	18.00	18.05	-1	361	-0.28%
2018/05/16	5	17.90	0	0.00	17.85	5	366	1.36%
2018/05/07	1	18.00	1	17.80	17.75	0	406	0.00%
2018/04/24	2	17.90	0	0.00	17.80	2	445	0.45%
2018/04/17	1	17.75	0	0.00	17.85	1	465	0.21%
2018/03/19	0	0.00	2	18.15	18.15	-2	605	-0.33%
2018/03/13	10	17.85	0	0.00	17.95	10	599	1.67%
2018/02/23	0	0.00	2	17.80	17.85	-2	664	-0.30%
2018/02/08	2	17.35	0	0.00	17.35	2	705	0.28%
2018/02/06	2	17.50	0	0.00	17.20	2	759	0.26%
2018/01/23	2	18.80	0	0.00	18.70	2	842	0.24%
2018/01/05	0	0.00	2	19.15	19.20	-2	808	-0.25%
2018/01/04	1	19.20	0	0.00	19.15	1	811	0.12%
2018/01/03	1	19.30	0	0.00	19.20	1	835	0.12%