亞聚 (1308)-元大-鳳中券商分點個股進出

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
18.65
漲跌
▲0.25
漲幅
+1.36%
成交量
482張
產業
上市塑膠類股
544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－元大-鳳中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳中券商分點個股進出
元大-鳳中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
2024/05/30	1	18.50	0	0.00	18.40	1	1,004	0.10%
2024/05/28	0	0.00	3	18.70	18.85	-3	1,006	-0.30%
2024/05/27	0	0.00	1	18.20	18.40	-1	1,002	-0.10%
2024/05/24	1	18.20	0	0.00	18.25	1	999	0.10%
2024/05/23	0	0.00	2	18.55	18.40	-2	996	-0.20%
2024/05/21	2	18.50	0	0.00	18.70	2	994	0.20%
2024/05/14	1	18.60	0	0.00	18.50	1	962	0.10%
2024/05/10	0.1	18.30	0	0.00	18.45	0.1	948	0.01%
2024/05/08	1	18.45	0	0.00	18.40	1	918	0.11%
2024/05/07	1	18.80	0	0.00	18.80	1	890	0.11%
2024/05/03	1	19.50	0	0.00	19.05	1	871	0.11%
2024/05/02	0	0.00	1	19.25	19.30	-1	860	-0.12%
2024/04/22	0	19.05	0	0.00	19.05	0	888	0.00%
2024/04/19	0.1	18.95	0	0.00	18.60	0.1	867	0.01%
2024/04/16	0.1	19.25	0	0.00	18.95	0.1	855	0.01%
2024/04/12	0	19.60	0	0.00	19.35	0	821	0.00%
2024/04/11	0	0.00	5	19.70	19.65	-5	821	-0.61%
2024/04/10	0	0.00	5	19.90	19.75	-5	819	-0.61%
2024/04/09	1	19.80	0	0.00	19.80	1	815	0.12%
2024/04/01	3	19.40	0	0.00	19.55	3	797	0.38%
2024/03/28	0.1	19.20	0	0.00	19.10	0.1	792	0.02%
2024/03/26	0	19.55	0	0.00	19.30	0	811	0.00%
2024/03/22	0.3	19.49	0	0.00	19.50	0.3	806	0.04%
2024/03/20	0.3	19.66	2	19.55	19.40	-1.7	807	-0.21%
2024/03/15	0.1	20.00	0	0.00	19.70	0.1	810	0.02%
2024/03/14	0	0.00	1	20.25	20.15	-1	790	-0.13%
2024/03/13	0.2	20.40	0	0.00	20.30	0.2	784	0.03%
2024/03/12	2	20.78	0	0.00	20.80	2	759	0.26%
2024/03/08	0	0.00	0.2	20.70	20.70	-0.2	746	-0.03%
2024/03/06	0.1	21.75	0	0.00	21.55	0.1	720	0.01%
2024/03/05	0	0.00	1	21.65	21.60	-1	719	-0.14%
2024/03/04	0	21.88	0	0.00	21.65	0	723	0.00%
2024/02/29	0.1	21.90	0	0.00	22.05	0.1	717	0.01%
2024/02/27	0	22.00	0	0.00	21.85	0	714	0.00%
2024/02/26	0	22.30	0	0.00	22.15	0	707	0.01%
2024/02/23	0	0.00	25	22.40	22.30	-25	709	-3.53%
2024/02/22	0	22.55	1	22.50	22.35	-1	718	-0.14%
2024/02/21	2	22.45	0	0.00	22.50	2	725	0.28%
2024/02/19	0	22.50	0	0.00	22.45	0	746	0.00%
2024/02/16	20	22.30	0	0.00	22.20	20	753	2.65%
2024/02/01	0	0.00	1	22.55	22.45	-1	734	-0.14%
2024/01/26	1	22.35	0	0.00	22.55	1	741	0.13%
2024/01/25	0	22.30	0	0.00	22.25	0	760	0.00%
2024/01/24	0	0.00	2	22.50	22.25	-2	760	-0.26%
2024/01/22	0	0.00	1	22.25	22.15	-1	755	-0.13%
2024/01/18	2	22.00	31	22.04	22.05	-29	752	-3.85%
2024/01/17	2	22.15	0	0.00	22.30	2	745	0.27%
2024/01/16	0.1	22.91	0	0.00	22.75	0.1	719	0.01%
2024/01/15	0	0.00	2	23.18	23.10	-2	693	-0.29%
2024/01/05	0	23.60	0	0.00	23.75	0	676	0.01%
2023/12/27	2	23.20	1	23.25	23.45	1	670	0.15%
2023/12/26	1	23.35	0	0.00	23.45	1	663	0.15%
2023/12/25	0	23.40	1	23.30	23.30	-1	661	-0.14%
2023/12/22	0	23.80	0	0.00	23.45	0	657	0.01%
2023/12/14	0	0.00	4	24.03	23.85	-4	623	-0.64%
2023/12/13	1.1	23.85	1	23.85	23.95	0.1	622	0.01%
2023/12/12	3	23.65	0	0.00	24.35	3	612	0.49%
2023/12/06	0	0.00	1	24.30	24.35	-1	626	-0.16%
2023/12/01	0	0.00	2	24.10	24.05	-2	641	-0.31%
2023/11/29	0	0.00	1	24.00	23.95	-1	649	-0.15%
2023/11/28	0	0.00	4	23.90	24.00	-4	654	-0.61%
2023/11/27	0	0.00	2	23.60	23.70	-2	657	-0.30%
2023/11/24	0	0.00	2	23.85	23.65	-2	681	-0.29%
2023/11/22	1	23.80	4	23.95	23.90	-3	685	-0.44%
2023/11/21	0	0.00	1	23.85	23.70	-1	684	-0.15%
2023/11/20	2	23.90	0	0.00	23.60	2	677	0.30%
2023/11/17	7	23.64	0	0.00	23.60	7	680	1.03%
2023/11/14	1	23.30	0	0.00	23.30	1	670	0.15%
2023/11/07	11	24.15	0	0.00	24.00	11	765	1.44%
2023/10/31	0	0.00	1	23.55	23.55	-1	837	-0.12%
2023/10/27	3	23.80	0	0.00	23.85	3	903	0.33%
2023/10/19	1	23.50	0	0.00	23.60	1	1,037	0.10%
2023/10/13	2	23.90	0	0.00	23.85	2	1,073	0.19%
2023/10/12	6	24.00	0	0.00	24.00	6	1,082	0.55%
2023/09/22	1	25.10	0	0.00	25.20	1	1,156	0.09%
2023/09/18	1	26.00	0	0.00	25.80	1	1,145	0.09%
2023/09/14	0	0.00	0	25.94	25.90	0	1,155	0.00%
2023/09/08	0	25.75	10	25.70	25.75	-10	1,223	-0.81%
2023/09/04	0	0.00	2	25.90	25.90	-2	1,199	-0.17%
2023/08/30	8	25.04	0	0.00	25.20	8	1,194	0.67%
2023/08/25	1	24.00	0	0.00	24.00	1	1,183	0.08%
2023/08/23	6	23.50	0	0.00	23.45	6	1,190	0.50%
2023/08/17	3	23.40	8	23.39	23.35	-5	1,207	-0.41%
2023/08/16	3	23.78	0	0.00	23.55	3	1,201	0.25%
2023/08/15	0	0.00	13	24.32	24.25	-13	1,174	-1.11%
2023/08/14	4	24.85	0	0.00	24.55	4	1,178	0.34%
2023/08/08	5	26.55	0	0.00	26.15	5	1,190	0.42%
2023/08/04	0	0.00	5	26.85	26.90	-5	1,173	-0.43%
2023/08/02	0	0.00	6	26.75	26.20	-6	1,153	-0.52%
2023/08/01	5	26.00	0	0.00	26.05	5	1,116	0.45%
2023/07/27	10	25.65	0	0.00	25.75	10	1,138	0.88%
2023/07/26	1	26.80	1	26.65	26.60	0	1,113	0.00%
2023/07/17	0	0.00	4	26.20	26.05	-4	1,183	-0.34%
2023/07/14	0	0.00	1	25.70	25.70	-1	1,211	-0.08%
2023/07/13	4	25.78	0	0.00	25.55	4	1,243	0.32%
2023/07/12	6	25.56	0	0.00	25.65	6	1,256	0.48%
2023/07/10	1	26.20	0	0.00	26.15	1	1,300	0.08%
2023/07/05	13	26.97	0	0.00	26.85	13	1,440	0.90%
2023/07/04	4	26.80	0	0.00	26.80	4	1,500	0.27%
2023/07/03	1	26.95	4	27.10	26.95	-3	1,611	-0.19%
2023/06/20	2	26.55	0	0.00	26.40	2	1,630	0.12%
2023/06/19	12	26.72	13	26.93	26.75	-1	1,627	-0.06%
2023/06/16	1	27.10	3	27.10	27.15	-2	1,616	-0.12%
2023/06/12	0	0.00	23	26.20	26.35	-23	1,586	-1.45%
2023/06/09	0	0.00	3	26.25	26.25	-3	1,589	-0.19%
2023/06/06	10	26.53	0	0.00	26.45	10	1,615	0.62%
2023/06/05	5	26.50	1	26.65	26.60	4	1,627	0.25%
2023/06/01	2	25.80	0	0.00	26.00	2	1,649	0.12%
2023/05/30	2	25.90	0	0.00	25.80	2	1,667	0.12%
2023/05/26	1	26.05	0	0.00	25.95	1	1,668	0.06%
2023/05/25	5	26.35	0	0.00	26.30	5	1,662	0.30%
2023/05/23	1	26.45	1	26.45	26.45	0	1,663	0.00%
2023/05/22	5	26.20	0	0.00	26.25	5	1,657	0.30%
2023/05/19	0	0.00	0.4	26.20	26.15	-0.4	1,665	-0.02%
2023/05/17	1	26.10	0	0.00	26.10	1	1,667	0.06%
2023/05/16	3	25.80	0	0.00	25.90	3	1,666	0.18%
2023/05/15	5	25.55	0	0.00	25.50	5	1,666	0.30%
2023/05/09	0	26.30	0	0.00	26.25	0	1,681	0.00%
2023/05/05	1	26.50	0	0.00	26.60	1	1,685	0.06%
2023/05/04	7	26.48	0	0.00	26.50	7	1,699	0.41%
2023/05/03	1	27.15	0	27.40	27.15	1	1,675	0.06%
2023/04/28	0	0.00	1	27.60	27.55	-1	1,721	-0.06%
2023/04/27	5	27.75	0	0.00	27.65	5	1,720	0.29%
2023/04/26	15	27.33	0	0.00	27.30	15	1,745	0.86%
2023/04/25	31	27.48	0	0.00	27.30	31	1,792	1.73%
2023/04/24	1	27.60	0	0.00	27.60	1	1,788	0.06%
2023/04/20	0	0.00	3	28.05	28.00	-3	1,834	-0.16%
2023/04/18	1	29.00	0	0.00	28.85	1	1,776	0.06%
2023/04/17	1	29.20	0	0.00	29.20	1	1,746	0.06%
2023/04/13	0	0.00	2	29.85	29.85	-2	1,701	-0.12%
2023/04/11	9	29.83	0	0.00	29.65	9	1,640	0.55%
2023/04/10	0	0.00	21	30.26	30.40	-21	1,577	-1.33%
2023/04/07	2	30.13	0	0.00	29.95	2	1,537	0.13%
2023/04/06	22	29.61	5	29.92	29.50	17	1,473	1.15%
2023/03/24	1	28.65	0	0.00	28.60	1	1,431	0.07%
2023/03/21	1	29.35	0	0.00	29.15	1	1,600	0.06%
2023/03/20	0	0.00	1	29.30	29.05	-1	1,621	-0.06%
2023/03/17	34	28.95	0	0.00	29.00	34	1,687	2.01%
2023/03/16	0	28.50	0	0.00	28.25	0	1,692	0.00%
2023/03/15	0	0.00	2	28.70	28.60	-2	1,691	-0.12%
2023/03/13	1.1	28.21	0	0.00	28.50	1.1	1,714	0.06%
2023/03/09	0	0.00	2	29.20	29.15	-2	1,787	-0.11%
2023/03/02	0	0.00	5.3	29.10	29.10	-5.3	1,894	-0.28%
2023/02/21	1	29.15	0.1	29.15	29.10	1	1,886	0.05%
2023/02/17	0.2	28.65	0	0.00	28.75	0.2	1,878	0.01%
2023/02/13	0	0.00	2	28.00	28.00	-2	1,858	-0.11%
2023/02/10	0	0.00	1	28.10	28.05	-1	1,847	-0.05%
2023/02/07	0	0.00	1	29.35	29.25	-1	1,824	-0.05%
2023/02/06	0	0.00	1	29.35	29.50	-1	1,817	-0.06%
2023/02/03	2	29.13	0	0.00	29.10	2	1,802	0.11%
2023/02/01	0	29.20	0	0.00	29.30	0	1,780	0.00%
2023/01/31	2	29.55	1	29.75	29.20	1	1,762	0.06%
2023/01/30	0	0.00	2	29.50	29.30	-2	1,733	-0.12%
2023/01/17	10	29.10	0	0.00	29.10	10	1,714	0.58%
2023/01/13	2	29.60	0	0.00	29.70	2	1,679	0.12%
2023/01/11	2	29.23	5	29.30	29.05	-3	1,631	-0.18%
2023/01/10	0	0.00	2.1	29.15	28.95	-2.1	1,598	-0.13%
2023/01/03	0	28.35	0	0.00	28.25	0	1,676	0.00%
2022/12/30	0	0.00	5	28.25	28.20	-5	1,682	-0.30%
2022/12/28	5	28.75	0	0.00	28.20	5	1,711	0.29%
2022/12/22	0	0.00	0.1	28.45	28.45	-0.1	1,744	-0.01%
2022/12/09	0	0.00	3	27.80	28.00	-3	1,719	-0.17%
2022/12/08	3	27.13	0	0.00	27.10	3	1,674	0.18%
2022/12/07	0	0.00	2	27.60	27.65	-2	1,698	-0.12%
2022/12/02	1	28.85	1	28.70	28.70	0	1,854	0.00%
2022/12/01	2	28.70	3	29.02	29.15	-1	1,833	-0.05%
2022/11/30	2	28.70	0	0.00	28.70	2	1,760	0.11%
2022/11/29	0	0.00	1	26.80	26.75	-1	1,617	-0.06%
2022/11/28	0	0.00	0	26.45	26.50	0	1,606	0.00%
2022/11/25	0	0.00	1	26.70	26.35	-1	1,611	-0.06%
2022/11/24	0	26.70	0	0.00	26.70	0	1,600	0.00%
2022/11/23	1	26.55	0	0.00	26.60	1	1,600	0.06%
2022/11/14	1	26.55	2	26.55	26.85	-1	1,758	-0.06%
2022/11/08	0	0.00	2	26.05	26.10	-2	1,779	-0.11%
2022/10/25	0	0.00	1	24.30	24.30	-1	1,914	-0.05%
2022/10/24	0.1	25.00	1	24.65	24.60	-0.9	1,932	-0.05%
2022/10/19	1	24.30	0	0.00	24.55	1	2,118	0.05%
2022/10/18	0	0.00	15	24.22	24.50	-15	2,155	-0.70%
2022/10/14	15	24.37	0	0.00	24.45	15	2,177	0.69%
2022/10/11	1	25.50	0	0.00	25.40	1	2,161	0.05%
2022/10/05	4	27.95	0	0.00	27.80	4	2,159	0.19%
2022/09/30	1	27.90	0	0.00	28.35	1	2,202	0.05%
2022/09/28	0	0.00	10	26.95	26.65	-10	2,185	-0.46%
2022/09/27	10	28.25	0	0.00	28.15	10	2,160	0.46%
2022/09/26	5	28.35	0	0.00	27.60	5	2,148	0.23%
2022/09/23	1	29.30	5	29.09	29.15	-4	2,152	-0.19%
2022/09/22	0	0.00	3	29.40	29.50	-3	2,133	-0.14%
2022/09/21	1	29.35	1	29.15	29.15	0	2,113	0.00%
2022/09/14	0	0.00	5	28.69	28.95	-5	2,031	-0.25%
2022/09/13	9	28.83	3	29.15	29.00	6	2,007	0.30%
2022/09/12	0	0.00	2	28.40	28.45	-2	1,955	-0.10%
2022/09/08	1	27.40	9	27.15	27.45	-8	1,923	-0.42%
2022/09/07	0	26.30	0	0.00	26.10	0	1,936	0.00%
2022/09/06	0	26.65	0	0.00	26.45	0	1,969	0.00%
2022/09/05	0	26.90	0	0.00	26.70	0	1,984	0.00%
2022/09/01	3	27.08	0	0.00	27.05	3	2,021	0.15%
2022/08/31	0	0.00	4	27.45	27.45	-4	2,040	-0.20%
2022/08/30	1	27.05	1	27.25	27.30	0	2,053	0.00%
2022/08/29	4	27.10	1	27.15	27.00	3	2,076	0.14%
2022/08/25	0	0.00	1	28.15	28.20	-1	2,032	-0.05%
2022/08/24	1	28.10	3	28.08	27.70	-2	2,011	-0.10%
2022/08/23	0	0.00	1	27.45	27.30	-1	2,003	-0.05%
2022/08/22	1	27.15	0	0.00	27.35	1	2,035	0.05%
2022/08/19	0	0.00	4	27.60	27.60	-4	2,056	-0.19%
2022/08/18	0	0.00	1	27.40	27.40	-1	2,055	-0.05%
2022/08/17	2	27.40	0	0.00	27.45	2	2,087	0.10%
2022/08/16	1	27.20	0	0.00	27.15	1	2,089	0.05%
2022/08/15	1	27.40	0	0.00	27.40	1	2,107	0.05%
2022/08/10	0	0.00	10	26.98	27.00	-10	2,125	-0.47%
2022/08/09	0	26.30	6	26.45	26.40	-6	2,119	-0.28%
2022/08/05	47	24.99	0	0.00	25.10	47	2,159	2.18%
2022/08/04	16	24.44	61	24.70	24.45	-45	2,238	-2.01%
2022/08/03	0	25.65	1	25.45	25.30	-1	2,278	-0.04%
2022/08/02	1	25.95	1	26.00	25.90	0	2,363	0.00%
2022/08/01	0	0.00	1	26.05	26.30	-1	2,523	-0.04%
2022/07/29	2	25.88	0	0.00	25.85	2	2,863	0.07%
2022/07/28	2	25.95	1	25.95	25.85	1	2,851	0.04%
2022/07/27	1	29.05	0	0.00	29.05	1	2,775	0.04%
2022/07/26	11	29.49	1	29.25	29.05	10	2,723	0.37%
2022/07/25	0	0.00	1	29.35	29.45	-1	2,704	-0.04%
2022/07/22	0	0.00	1	29.05	28.85	-1	2,735	-0.04%
2022/07/20	1	28.85	11.2	28.85	28.75	-10.2	2,764	-0.37%
2022/07/19	2	28.35	4	28.46	28.75	-2	2,815	-0.07%
2022/07/18	1	27.65	0	0.00	28.05	1	2,816	0.04%
2022/07/15	0	0.00	2	27.55	27.60	-2	2,827	-0.07%
2022/07/14	2	27.35	0	0.00	27.75	2	2,829	0.07%
2022/07/13	0	0.00	14	27.53	27.35	-14	2,838	-0.49%
2022/07/12	12	26.38	1	25.70	25.70	11	2,803	0.39%
2022/07/07	5	27.03	0	0.00	27.75	5	2,758	0.18%
2022/07/06	14	27.46	12	27.48	27.25	2	2,778	0.07%
2022/07/05	1	27.75	2	27.95	28.15	-1	2,819	-0.04%
2022/07/01	4	27.49	9	27.63	27.10	-5	2,849	-0.18%
2022/06/30	7	28.29	0	0.00	28.20	7	2,835	0.25%
2022/06/29	3	28.97	0	0.00	29.00	3	2,835	0.11%
2022/06/28	13	29.09	0	0.00	29.10	13	2,856	0.46%
2022/06/27	6	29.39	0	0.00	29.40	6	2,899	0.21%
2022/06/24	7	28.93	0	0.00	28.90	7	2,924	0.24%
2022/06/23	3	28.80	0	0.00	28.50	3	2,949	0.10%
2022/06/21	1	28.35	0	0.00	29.10	1	3,008	0.03%
2022/06/20	5	28.72	0	0.00	28.25	5	3,082	0.16%
2022/06/17	2	29.43	0	0.00	29.35	2	3,123	0.06%
2022/06/16	6	30.18	0	0.00	29.85	6	3,190	0.19%
2022/06/14	1	29.90	0	0.00	29.90	1	3,262	0.03%
2022/06/13	0	0.00	1	29.75	29.80	-1	3,302	-0.03%
2022/06/10	2	29.85	1	29.95	30.00	1	3,366	0.03%
2022/06/06	1	29.50	4	29.54	29.45	-3	3,794	-0.08%
2022/06/02	3	29.10	0	0.00	29.20	3	3,985	0.08%
2022/06/01	0	0.00	1	29.70	29.35	-1	4,281	-0.02%
2022/05/31	0	29.35	2	29.55	29.55	-2	4,751	-0.04%
2022/05/30	2	29.50	1	29.50	29.55	1	5,334	0.02%
2022/05/25	1	29.15	1	28.75	29.10	0	5,933	0.00%
2022/05/24	1	29.00	0	0.00	28.55	1	5,983	0.02%
2022/05/23	2	28.80	1	28.90	28.80	1	6,005	0.02%
2022/05/20	3	29.12	0	0.00	29.10	3	6,081	0.05%
2022/05/19	3	28.65	0	0.00	29.05	3	6,137	0.05%
2022/05/18	1	28.50	3	28.70	29.10	-2	6,134	-0.03%
2022/05/17	3	28.53	0	0.00	28.55	3	6,132	0.05%
2022/05/16	1	28.15	0	0.00	28.15	1	6,155	0.02%
2022/05/13	13	27.52	0	0.00	27.55	13	6,153	0.21%
2022/05/12	1	27.50	1	28.00	27.20	0	6,326	0.00%
2022/05/11	4	28.38	3	28.33	28.25	1	6,302	0.02%
2022/05/10	15	28.70	2	28.95	29.05	13	6,288	0.21%
2022/05/09	10	30.21	3	31.08	29.50	7	6,254	0.11%
2022/05/06	26	32.83	1	33.10	32.75	25	6,148	0.41%
2022/05/05	1	36.50	0	0.00	36.35	1	5,926	0.02%
2022/05/04	1	36.25	0	0.00	36.25	1	5,960	0.02%
2022/05/03	5	35.97	4	36.30	36.50	1	5,990	0.02%
2022/04/29	1	36.85	0	0.00	36.60	1	6,028	0.02%
2022/04/28	1	36.10	16	36.47	36.85	-15	6,048	-0.25%
2022/04/27	6	34.96	2	34.70	35.15	4	5,997	0.07%
2022/04/25	14	36.10	0	0.00	36.00	14	6,145	0.23%
2022/04/21	0	0.00	1	37.10	37.30	-1	6,167	-0.02%
2022/04/20	1	36.85	0	0.00	36.75	1	6,183	0.02%
2022/04/19	0	0.00	7	36.87	36.80	-7	6,216	-0.11%
2022/04/18	5	36.05	0	0.00	36.10	5	6,325	0.08%
2022/04/15	8	36.41	1	36.50	36.50	7	6,459	0.11%
2022/04/13	0	0.00	0	36.25	36.60	0	7,358	0.00%
2022/04/12	2	35.98	0	0.00	35.85	2	7,381	0.03%
2022/04/11	4	36.75	0	0.00	36.05	4	7,391	0.05%
2022/04/08	3	36.98	30	36.90	37.00	-27	7,401	-0.36%
2022/04/07	31	37.33	1	37.20	36.90	30	7,442	0.40%
2022/04/06	4	37.05	0	0.00	37.20	4	7,459	0.05%
2022/04/01	0	0.00	0.1	37.52	37.50	-0.1	7,459	0.00%
2022/03/30	1	37.80	0.1	38.00	38.00	0.9	7,571	0.01%
2022/03/29	1	37.60	1	37.40	37.50	0	7,544	0.00%
2022/03/28	4	37.49	31	37.64	37.75	-27	7,567	-0.36%
2022/03/25	12.1	38.03	0	38.10	38.00	12	7,570	0.16%
2022/03/24	1	38.10	1	38.05	38.30	0	7,543	0.00%
2022/03/23	3.1	38.15	5	38.17	38.15	-1.9	7,546	-0.03%
2022/03/22	14	38.51	1	38.95	38.60	13	7,499	0.17%
2022/03/21	21	39.04	3	38.72	38.70	18	7,438	0.24%
2022/03/18	0	0.00	3	38.10	38.45	-3	7,415	-0.04%
2022/03/17	2	38.05	4	37.84	38.15	-2	7,471	-0.03%
2022/03/16	4	37.04	1	37.75	36.90	3	7,501	0.04%
2022/03/15	5	37.33	1	37.45	37.25	4	7,543	0.05%
2022/03/14	1	38.20	0	0.00	38.00	1	7,673	0.01%
2022/03/11	2	38.00	2	38.05	38.00	0	7,658	0.00%
2022/03/10	2	36.83	5	37.67	37.80	-3	7,559	-0.04%
2022/03/09	1	36.10	7	36.24	36.85	-6	7,448	-0.08%
2022/03/08	7	36.01	3	36.03	35.20	4	7,403	0.05%
2022/03/07	5	37.69	11	37.96	37.10	-6	7,298	-0.08%
2022/03/04	26	38.68	5	38.87	38.35	21	7,100	0.30%
2022/03/03	7	39.11	23	39.51	40.25	-16	6,759	-0.24%
2022/03/02	3	38.73	8.1	38.34	38.30	-5.1	6,256	-0.08%
2022/03/01	3	37.60	3	37.53	37.60	0	5,936	0.00%
2022/02/25	0	0.00	2	36.55	36.60	-2	5,943	-0.03%
2022/02/24	1	36.40	11	36.71	36.35	-10	5,986	-0.17%
2022/02/23	7	36.74	1	37.15	37.10	6	6,015	0.10%
2022/02/22	1	36.30	2	36.40	36.25	-1	6,075	-0.02%
2022/02/21	3	37.03	25	36.91	37.00	-22	6,106	-0.36%
2022/02/18	3	36.38	0	0.00	36.40	3	6,126	0.05%
2022/02/17	1	36.40	1	36.20	36.25	0	6,272	0.00%
2022/02/16	0	0.00	1	36.35	36.20	-1	6,389	-0.02%
2022/02/14	5	37.12	4	37.36	36.45	1	6,779	0.01%
2022/02/11	2	36.85	1	36.95	36.90	1	7,170	0.01%
2022/02/10	1	37.30	1	37.40	37.25	0	7,297	0.00%
2022/02/09	2	37.18	0	37.20	37.25	2	7,461	0.03%
2022/02/08	0	0.00	30	36.62	36.85	-30	7,561	-0.40%
2022/02/07	0	0.00	3	36.57	36.75	-3	7,744	-0.04%
2022/01/26	0	0.00	0	35.10	35.10	0	7,849	0.00%
2022/01/25	18	34.71	14	34.50	34.55	4	8,035	0.05%
2022/01/24	2	34.95	1	34.70	34.90	1	8,175	0.01%
2022/01/21	2	35.55	3	35.67	35.50	-1	8,330	-0.01%
2022/01/20	4	36.06	1	36.00	35.90	3	8,581	0.03%
2022/01/19	13	36.52	14	36.16	35.70	-1	8,771	-0.01%
2022/01/18	0	0.00	3	35.60	35.60	-3	9,048	-0.03%
2022/01/17	5	35.18	2	35.38	35.45	3	9,312	0.03%
2022/01/13	0	0.00	1	36.40	36.25	-1	10,022	-0.01%
2022/01/12	1	36.05	4	36.00	36.10	-3	10,336	-0.03%
2022/01/11	15	36.35	3	36.12	35.90	12	10,759	0.11%
2022/01/10	13	37.22	19	37.18	37.30	-6	11,313	-0.05%
2022/01/07	28	37.63	33.2	38.06	37.25	-5.2	11,675	-0.04%
2022/01/06	3	35.85	8	35.70	35.70	-5	11,570	-0.04%
2022/01/05	5	35.90	1	36.05	35.70	4	12,093	0.03%
2022/01/03	3	36.30	5	36.35	36.15	-2	13,946	-0.01%
2021/12/30	3.1	36.85	0	0.00	36.65	3.1	14,838	0.02%
2021/12/28	2	36.70	6	36.70	36.85	-4	16,942	-0.02%
2021/12/27	0	0.00	7	36.29	36.35	-7	17,661	-0.04%
2021/12/24	14	37.13	1	37.30	36.70	13	18,652	0.07%
2021/12/21	0	36.30	2	36.55	36.65	-2	22,870	-0.01%
2021/12/20	10	36.58	0	0.00	36.55	10	24,209	0.04%
2021/12/16	2	36.05	2	35.95	35.95	0	26,400	0.00%
2021/12/15	1	36.05	5	36.15	36.10	-4	27,319	-0.01%
2021/12/14	2	36.45	0	36.30	36.10	2	30,340	0.01%
2021/12/13	12	36.48	2	36.60	36.35	10	31,536	0.03%
2021/12/10	4	37.06	0	0.00	36.95	4	32,474	0.01%
2021/12/09	8	37.87	5.1	37.70	37.75	2.9	32,487	0.01%
2021/12/08	12	38.49	20	38.55	38.45	-8	32,613	-0.02%
2021/12/03	7	37.74	6	37.75	37.75	1	32,657	0.00%
2021/12/02	8	37.15	1	37.35	37.30	7	32,756	0.02%
2021/12/01	1	36.95	4	36.95	37.60	-3	32,730	-0.01%
2021/11/30	0	0.00	1	36.45	36.50	-1	32,666	0.00%
2021/11/29	25	36.22	28	36.14	36.45	-3	32,593	-0.01%
2021/11/26	0	0.00	10	37.65	37.60	-10	32,519	-0.03%
2021/11/25	1.3	37.62	1	38.15	37.80	0.3	32,476	0.00%
2021/11/24	7	37.68	14	37.83	37.85	-7	32,454	-0.02%
2021/11/23	5	37.32	5	37.80	37.20	0	32,402	0.00%
2021/11/22	6	37.32	3	37.07	37.85	3	32,361	0.01%
2021/11/19	4	37.40	6.5	37.48	37.30	-2.5	32,337	-0.01%
2021/11/18	8.3	37.60	10	37.50	37.60	-1.8	32,342	-0.01%
2021/11/17	1	38.00	3	37.83	38.10	-2	32,265	-0.01%
2021/11/16	18.3	37.67	0	0.00	37.70	18.3	32,231	0.06%
2021/11/15	3	38.42	1.1	38.21	38.25	1.9	32,139	0.01%
2021/11/12	11	38.82	7	38.93	38.85	4	32,071	0.01%
2021/11/11	12	39.93	7	39.63	39.15	5	31,998	0.02%
2021/11/10	25.1	41.46	11	41.47	40.95	14.1	31,747	0.04%
2021/11/09	1	40.10	6	40.13	40.30	-5	31,198	-0.02%
2021/11/08	3	39.50	4.3	39.97	39.55	-1.3	31,079	0.00%
2021/11/05	2	38.85	6	39.43	39.45	-4	30,960	-0.01%
2021/11/04	24.3	38.75	4.1	38.63	38.55	20.3	30,887	0.07%
2021/11/03	13	39.43	7.4	39.51	39.40	5.6	30,751	0.02%
2021/11/02	28.2	39.14	4	39.29	38.35	24.2	30,698	0.08%
2021/11/01	4.2	39.30	2.2	39.54	39.45	2	30,584	0.01%
2021/10/29	9	38.91	1	39.35	39.05	8	30,487	0.03%
2021/10/28	7.2	38.86	4	38.99	38.90	3.2	30,348	0.01%
2021/10/27	3	39.78	1	40.40	39.80	2	30,142	0.01%
2021/10/26	8.9	39.71	1	39.80	39.70	7.9	29,981	0.03%
2021/10/25	1	41.65	1	41.99	41.85	0	29,573	0.00%
2021/10/22	8	40.89	3	40.21	40.55	5	29,373	0.02%
2021/10/21	11	42.74	10	43.03	43.20	1	29,000	0.00%
2021/10/20	14.1	42.99	19	42.49	42.20	-4.9	28,716	-0.02%
2021/10/19	11	43.78	10.4	43.76	44.00	0.6	28,463	0.00%
2021/10/18	5.1	43.47	6	43.94	45.00	-0.9	28,071	0.00%
2021/10/15	6	42.55	9	42.64	43.60	-3	27,524	-0.01%
2021/10/14	23	42.16	53.1	42.63	41.55	-30.1	27,214	-0.11%
2021/10/13	14	46.17	9	46.28	45.00	5	26,618	0.02%
2021/10/12	12	48.24	16	47.88	45.70	-4	26,182	-0.02%
2021/10/08	38	49.36	22.2	49.53	48.90	15.8	25,413	0.06%
2021/10/07	19	47.98	20.4	48.44	50.00	-1.4	24,588	-0.01%
2021/10/06	69	47.49	43.2	47.58	46.50	25.9	23,954	0.11%
2021/10/05	21	45.56	21	45.28	47.05	0	22,921	0.00%
2021/10/04	16	44.81	17	44.48	43.75	-1	22,077	0.00%
2021/10/01	37.1	45.84	31.2	45.65	43.90	5.9	21,573	0.03%
2021/09/30	29	47.72	29	47.62	45.95	0	21,136	0.00%
2021/09/29	57.2	50.28	63	50.26	48.60	-5.8	20,547	-0.03%
2021/09/28	37	49.26	42.1	49.29	49.00	-5.1	19,061	-0.03%
2021/09/27	46.1	49.14	54.4	48.98	49.35	-8.3	20,671	-0.04%
2021/09/24	48	44.86	43	45.17	46.20	5	19,678	0.03%
2021/09/23	34.2	44.30	47	44.64	44.65	-12.8	19,010	-0.07%
2021/09/22	43	43.58	37	43.59	41.90	6	18,140	0.03%
2021/09/17	148.4	43.65	131.1	43.80	43.80	17.3	17,339	0.10%	大買/大賣/
2021/09/16	32	41.32	52	41.58	42.65	-20	14,457	-0.14%
2021/09/15	21	40.46	35	40.18	38.80	-14	13,423	-0.10%
2021/09/14	7	38.44	4.2	38.34	38.70	2.8	12,622	0.02%
2021/09/13	23.2	38.04	32.1	38.08	38.35	-8.9	12,722	-0.07%
2021/09/10	5	37.15	11	37.23	37.60	-6	12,654	-0.05%
2021/09/09	0	0.00	0	35.90	35.80	0	12,619	0.00%
2021/09/08	0	0.00	0.4	35.80	35.75	-0.4	12,725	0.00%
2021/09/07	2	36.55	2	36.40	37.30	0	13,079	0.00%
2021/09/06	1	35.15	8.1	35.39	35.05	-7.1	12,979	-0.05%
2021/09/03	1	36.10	3	36.13	36.00	-2	12,992	-0.02%
2021/09/02	1	35.25	1	35.50	35.10	0	13,079	0.00%
2021/09/01	2.1	36.83	12	37.05	37.00	-9.9	13,227	-0.07%
2021/08/31	6	37.37	0	0.00	37.65	6	13,329	0.05%
2021/08/30	2	37.40	1.4	37.33	37.50	0.6	13,542	0.00%
2021/08/27	3.2	37.19	2.3	37.20	37.70	0.9	13,663	0.01%
2021/08/26	2.3	36.50	0	0.00	36.55	2.3	13,881	0.02%
2021/08/25	5	35.90	0	0.00	36.65	5	14,710	0.03%
2021/08/24	3	35.40	3	35.55	35.85	0	14,942	0.00%
2021/08/17	1	34.80	1	35.40	34.35	0	15,961	0.00%
2021/08/16	3	34.57	1	34.90	34.65	2	15,996	0.01%
2021/08/13	0	0.00	2	36.78	35.80	-2	16,065	-0.01%
2021/08/12	1	35.95	0	0.00	36.65	1	16,159	0.01%
2021/08/11	2	35.93	2	36.10	35.90	0	16,247	0.00%
2021/08/10	3	37.00	7	36.99	36.90	-4	16,342	-0.02%
2021/08/06	1	38.00	10	38.09	37.60	-9	16,647	-0.05%
2021/08/05	4	37.53	0	0.00	36.95	4	16,735	0.02%
2021/08/04	0	0.00	1.1	37.00	37.25	-1.1	17,040	-0.01%
2021/08/03	2	36.70	0.1	36.65	37.15	2	17,401	0.01%
2021/08/02	0	0.00	1	36.95	37.00	-1	17,579	-0.01%
2021/07/30	3	36.07	0	0.00	35.50	3	18,021	0.02%
2021/07/28	1	34.30	3.8	35.26	35.10	-2.8	19,103	-0.01%
2021/07/27	1	35.60	1.2	36.27	35.60	-0.2	19,647	0.00%
2021/07/26	0	0.00	1	36.80	36.65	-1	20,287	0.00%
2021/07/23	6	37.34	4.5	37.02	37.45	1.5	21,181	0.01%
2021/07/22	0	0.00	3	36.13	35.75	-3	21,617	-0.01%
2021/07/21	1	35.60	19	36.11	35.70	-18	21,683	-0.08%
2021/07/20	9.3	37.20	4	36.86	37.00	5.3	21,718	0.02%
2021/07/19	7	37.85	4	38.69	38.75	3	21,733	0.01%
2021/07/16	6.3	37.95	4	38.15	37.95	2.3	22,028	0.01%
2021/07/15	2	37.73	1	37.75	38.05	1	22,218	0.00%
2021/07/14	4	36.10	5	36.18	36.75	-1	22,816	0.00%
2021/07/13	14	36.56	16	36.28	35.70	-2	23,506	-0.01%
2021/07/12	2	38.05	12.4	38.00	37.55	-10.4	24,091	-0.04%
2021/07/09	0	0.00	4	37.85	37.70	-4	24,465	-0.02%
2021/07/08	17	37.52	18	37.74	37.95	-1	24,435	0.00%
2021/07/07	21.1	37.81	19.5	38.16	37.30	1.6	24,364	0.01%
2021/07/06	10	39.16	18	39.35	40.00	-8	24,041	-0.03%
2021/07/05	47.5	39.35	132	39.91	38.50	-84.5	23,512	-0.36%	大賣/
2021/07/02	184.8	40.39	100.1	40.64	37.70	84.7	22,843	0.37%	大買/
2021/07/01	32	38.50	20.1	38.50	38.50	11.9	20,372	0.06%
2021/06/30	0	0.00	23	34.34	35.00	-23	20,193	-0.11%
2021/06/29	10	33.38	3	33.85	33.20	7	19,787	0.04%
2021/06/28	5	33.53	2	33.90	33.80	3	19,595	0.02%
2021/06/25	3	33.82	3	33.58	33.55	0	19,497	0.00%
2021/06/24	0	0.00	17	33.89	33.90	-17	19,440	-0.09%
2021/06/23	8.1	33.16	16	33.25	33.25	-7.9	19,383	-0.04%
2021/06/22	13	32.67	23	33.07	33.25	-10	19,306	-0.05%
2021/06/21	7	31.01	4.1	31.77	31.55	2.9	19,211	0.02%
2021/06/18	2	32.03	30	32.08	31.90	-28	19,135	-0.15%
2021/06/16	38	33.63	17.1	33.21	32.65	21	19,023	0.11%
2021/06/11	3	31.83	0	0.00	32.20	3	18,630	0.02%
2021/06/10	5	31.64	8	31.67	32.10	-3	18,782	-0.02%
2021/06/09	7	32.66	6	33.47	32.50	1	18,789	0.01%
2021/06/08	10	33.25	17	33.08	32.90	-7	18,746	-0.04%
2021/06/07	18	33.82	20	33.38	33.80	-2	18,780	-0.01%
2021/06/04	3	33.62	9	33.85	33.50	-6	18,753	-0.03%
2021/06/03	29	34.26	6	33.78	33.80	23	18,945	0.12%
2021/06/02	48	34.90	78	34.58	33.40	-30	18,767	-0.16%
2021/06/01	20	31.96	29	32.07	32.75	-9	17,924	-0.05%
2021/05/31	31	32.07	17	31.80	31.95	14	17,647	0.08%
2021/05/28	5	30.16	9	30.24	30.35	-4	17,265	-0.02%
2021/05/27	4	29.45	0	0.00	29.20	4	17,101	0.02%
2021/05/26	9	29.42	5	29.60	29.40	4	16,966	0.02%
2021/05/25	0	0.00	3	29.45	30.55	-3	16,648	-0.02%
2021/05/24	6	28.05	0	0.00	27.80	6	16,507	0.04%
2021/05/21	1	27.15	0	0.00	27.85	1	16,472	0.01%
2021/05/20	1	27.70	13	26.86	26.85	-12	16,358	-0.07%
2021/05/19	12	26.81	3	26.20	26.85	9	16,262	0.06%
2021/05/18	9	26.32	0.1	26.80	26.80	8.9	16,159	0.06%
2021/05/17	0	0.00	3	24.47	24.75	-3	15,978	-0.02%
2021/05/14	13	26.30	12	26.64	26.00	1	15,795	0.01%
2021/05/13	28	26.18	65.1	25.54	25.95	-37.1	15,487	-0.24%
2021/05/12	17	28.78	22	28.86	27.85	-5	15,237	-0.03%
2021/05/11	66	31.85	42.1	32.09	30.65	23.9	14,850	0.16%
2021/05/10	8	31.12	35	30.91	31.50	-27	14,476	-0.19%
2021/05/07	33	29.94	82	30.22	29.95	-49	14,250	-0.34%
2021/05/06	86	32.89	17	32.74	32.00	69	13,721	0.50%
2021/05/05	46	32.91	34.4	33.10	33.00	11.6	13,121	0.09%
2021/05/04	65	33.08	73	32.41	31.45	-8	12,576	-0.06%
2021/05/03	47.1	35.64	41.2	35.63	34.75	5.9	11,950	0.05%
2021/04/29	58	34.89	47.1	34.09	35.00	10.9	11,235	0.10%
2021/04/28	76	31.85	34	32.14	33.15	42	10,278	0.41%
2021/04/27	12	30.74	10	30.78	31.10	2	9,797	0.02%
2021/04/26	17	30.76	3.1	30.25	31.00	13.9	9,675	0.14%
2021/04/23	9	29.72	21.8	29.52	29.75	-12.8	9,565	-0.13%
2021/04/22	34	31.78	20	31.78	30.40	14	9,412	0.15%
2021/04/21	8	31.56	25.1	31.56	31.35	-17.1	8,965	-0.19%
2021/04/20	83	31.55	26	31.50	31.30	57	8,676	0.66%
2021/04/19	31	33.11	31.5	34.08	34.65	-0.5	8,007	-0.01%
2021/04/16	21	30.59	27.3	30.80	31.75	-6.3	7,183	-0.09%
2021/04/15	17	29.11	24.2	28.59	28.90	-7.2	6,337	-0.11%
2021/04/14	0	0.00	1	26.70	27.00	-1	6,022	-0.02%
2021/04/13	12	26.90	1.2	26.83	26.75	10.8	5,980	0.18%
2021/04/12	3	27.07	7	27.60	27.30	-4	5,841	-0.07%
2021/04/09	4	25.48	4	25.68	25.75	0	5,660	0.00%
2021/04/08	5	25.31	2	25.08	25.25	3	5,631	0.05%
2021/04/07	2	25.10	0	0.00	25.35	2	5,668	0.04%
2021/04/06	2	25.20	7	25.47	25.75	-5	5,608	-0.09%
2021/04/01	0	0.00	18	24.58	24.50	-18	5,474	-0.33%
2021/03/31	2	24.65	25	24.62	24.60	-23	5,492	-0.42%
2021/03/30	1	24.60	35	24.59	24.65	-34	5,567	-0.61%
2021/03/29	21	24.50	15	24.69	24.70	6	5,813	0.10%
2021/03/26	2	24.30	7	24.21	24.45	-5	6,307	-0.08%
2021/03/25	32.1	24.03	6	24.08	23.80	26.1	6,187	0.42%
2021/03/24	19	23.63	0	0.00	23.85	19	6,005	0.32%
2021/03/23	5.2	23.55	0	0.00	23.45	5.2	5,870	0.09%
2021/03/22	3.3	23.30	10	23.25	23.40	-6.7	5,792	-0.12%
2021/03/19	0	0.00	11	23.03	23.10	-11	5,708	-0.19%
2021/03/18	3	23.15	5	23.15	23.25	-2	5,686	-0.04%
2021/03/17	5	22.94	0	0.00	23.00	5	5,622	0.09%
2021/03/16	23.1	22.83	30	22.82	22.70	-6.9	5,541	-0.12%
2021/03/15	9	23.43	2	23.45	23.45	7	5,337	0.13%
2021/03/12	20	23.69	8	23.73	23.75	12	5,197	0.23%
2021/03/11	8	24.02	1	23.85	23.85	7	5,063	0.14%
2021/03/09	20	24.67	17	24.63	24.30	3	4,636	0.06%
2021/03/08	0	0.00	2.7	24.85	24.85	-2.7	4,255	-0.06%
2021/03/04	0	0.00	1	22.85	22.70	-1	4,079	-0.02%
2021/02/26	0	0.00	1	22.65	22.55	-1	4,012	-0.02%
2021/02/24	2	21.80	0	0.00	21.80	2	3,952	0.05%
2021/02/23	0	0.00	50.7	22.00	22.30	-50.7	3,910	-1.30%
2021/02/18	0	0.00	50	21.40	21.35	-50	3,784	-1.32%
2021/02/04	2	20.25	0	0.00	20.15	2	3,852	0.05%
2021/02/01	0	0.00	1	19.50	20.00	-1	4,113	-0.02%
2021/01/26	1	18.90	0	0.00	18.85	1	4,191	0.02%
2021/01/25	0	0.00	1	18.90	19.15	-1	4,201	-0.02%
2021/01/21	1	19.05	0	0.00	18.75	1	4,256	0.02%
2021/01/20	2	19.05	0	0.00	18.75	2	4,275	0.05%
2021/01/19	2	19.45	0	0.00	19.40	2	4,271	0.05%
2021/01/18	1	19.50	3	19.50	19.50	-2	4,316	-0.05%
2021/01/15	6	20.33	4	20.45	20.30	2	4,267	0.05%
2021/01/14	5	21.25	2	21.20	21.45	3	4,244	0.07%
2021/01/12	3	21.50	3	21.30	21.50	0	4,239	0.00%
2021/01/11	2	21.85	0	0.00	21.90	2	4,153	0.05%
2021/01/08	0	0.00	2	21.70	22.00	-2	4,127	-0.05%
2021/01/07	8	21.78	2	21.85	21.80	6	4,075	0.15%
2021/01/06	2	21.45	5	21.50	21.55	-3	3,883	-0.08%
2021/01/05	0	0.00	11	21.36	21.50	-11	3,807	-0.29%
2021/01/04	6	21.49	2	21.33	21.40	4	3,785	0.11%
2020/12/31	6	21.33	0	0.00	21.50	6	3,708	0.16%
2020/12/29	4	21.35	12	21.05	21.20	-8	3,552	-0.23%
2020/12/28	6	21.08	2	21.13	21.10	4	3,507	0.11%
2020/12/25	7	21.26	1	21.40	21.20	6	3,439	0.17%
2020/12/23	46	21.44	42	20.70	20.85	4	3,276	0.12%
2020/12/22	32	21.33	59	20.88	21.00	-27	3,030	-0.89%
2020/12/21	15	19.87	0	0.00	19.90	15	2,519	0.60%
2020/12/14	5	19.80	2	19.70	19.70	3	3,563	0.08%
2020/12/11	5	19.35	3	19.40	19.30	2	3,589	0.06%
2020/12/10	6	19.43	4	19.63	19.40	2	3,604	0.06%
2020/12/08	2	19.35	0	0.00	19.30	2	3,710	0.05%
2020/12/07	1	19.30	0	0.00	19.25	1	3,911	0.03%
2020/12/04	2	19.45	2	19.50	19.40	0	3,934	0.00%
2020/12/03	1	19.10	0	0.00	19.10	1	3,973	0.03%
2020/12/02	2	19.05	0	0.00	19.20	2	4,168	0.05%
2020/12/01	2	19.30	2	19.20	19.25	0	4,170	0.00%
2020/11/30	0	0.00	50	19.70	19.45	-50	4,172	-1.20%
2020/11/26	0	0.00	1	19.45	19.45	-1	4,155	-0.02%
2020/11/25	0	0.00	20	19.48	19.45	-20	4,152	-0.48%
2020/11/23	11	19.43	1	19.40	19.50	10	4,135	0.24%
2020/11/20	0	0.00	2	19.10	19.10	-2	4,133	-0.05%
2020/11/18	2	19.00	0	0.00	18.95	2	4,138	0.05%
2020/11/17	10	18.85	0	0.00	19.05	10	4,132	0.24%
2020/11/16	0	0.00	1	19.65	19.05	-1	4,187	-0.02%
2020/11/13	1	19.80	0	0.00	19.70	1	4,119	0.02%
2020/11/11	5	20.20	15	20.47	20.30	-10	4,117	-0.24%
2020/11/10	10	19.75	18	19.76	19.90	-8	4,003	-0.20%
2020/11/09	2	19.53	0	0.00	19.50	2	3,923	0.05%
2020/11/06	8	19.20	0	0.00	18.85	8	3,802	0.21%
2020/11/04	0	0.00	8	19.25	19.05	-8	3,730	-0.21%
2020/11/03	0	0.00	10	19.50	19.35	-10	3,688	-0.27%
2020/10/30	2	19.05	3	19.13	19.00	-1	3,579	-0.03%
2020/10/29	0	0.00	10	18.75	19.05	-10	3,540	-0.28%
2020/10/27	10	19.10	0	0.00	19.00	10	3,466	0.29%
2020/10/26	2	19.00	0	0.00	18.80	2	3,406	0.06%
2020/10/23	0	0.00	20	18.60	18.55	-20	3,346	-0.60%
2020/09/30	5	17.75	0	0.00	17.70	5	3,456	0.14%
2020/09/28	0	0.00	20	18.15	17.90	-20	3,490	-0.57%
2020/09/25	20	17.50	0	0.00	17.35	20	3,468	0.58%
2020/09/24	32	17.93	10	18.25	17.65	22	3,412	0.64%
2020/09/23	5	18.55	1	18.35	18.35	4	3,336	0.12%
2020/09/22	58	18.89	0	0.00	18.95	58	3,268	1.77%
2020/09/21	10	19.55	0	0.00	19.55	10	3,173	0.32%
2020/09/18	20	20.87	8	20.53	20.40	12	3,007	0.40%
2020/09/17	0	0.00	52	21.00	21.00	-52	2,576	-2.02%
2020/09/11	9	19.73	14	19.71	19.15	-5	2,402	-0.21%
2020/09/10	11	19.55	4.1	19.80	19.95	7	2,319	0.30%
2020/09/09	4	19.10	1	19.10	19.15	3	2,219	0.14%
2020/09/08	2	18.90	4	19.05	18.90	-2	2,214	-0.09%
2020/09/07	16	19.60	99	19.74	19.55	-83	2,196	-3.78%
2020/09/02	1	18.15	0	0.00	18.10	1	2,129	0.05%
2020/08/28	0	0.00	0.1	18.35	18.30	-0.1	2,230	0.00%
2020/08/27	0	0.00	2	18.45	18.60	-2	2,300	-0.09%
2020/08/25	0	0.00	9	18.24	18.50	-9	2,297	-0.39%
2020/08/24	2	18.20	0	0.00	18.25	2	2,282	0.09%
2020/08/21	1	17.80	0	0.00	17.90	1	2,275	0.04%
2020/08/20	1	17.90	0	0.00	17.60	1	2,279	0.04%
2020/08/19	1	18.40	1	18.40	18.50	0	2,220	0.00%
2020/08/17	1	18.70	2	18.80	18.85	-1	2,214	-0.05%
2020/08/14	0	0.00	21	17.60	17.65	-21	2,185	-0.96%
2020/08/12	3	17.15	0	0.00	17.20	3	2,312	0.13%
2020/08/11	1	17.20	0	0.00	17.25	1	2,317	0.04%
2020/08/07	1	17.00	0	0.00	17.00	1	2,353	0.04%
2020/07/30	20	17.45	0	0.00	17.10	20	2,568	0.78%
2020/07/28	0	0.00	3	16.90	16.95	-3	2,662	-0.11%
2020/07/23	3	18.38	0	0.00	18.35	3	2,702	0.11%
2020/07/14	0	0.00	6	19.71	19.70	-6	2,701	-0.22%
2020/07/13	0	0.00	2	19.55	19.60	-2	2,677	-0.07%
2020/07/09	0	0.00	1	19.55	19.55	-1	2,669	-0.04%
2020/07/08	3	19.62	0	0.00	19.55	3	2,690	0.11%
2020/07/07	4	19.48	4	19.70	19.60	0	2,674	0.00%
2020/07/06	3	19.35	0	0.00	19.40	3	2,667	0.11%
2020/07/01	1	19.20	0	0.00	19.10	1	2,670	0.04%
2020/06/29	4	19.30	0	0.00	19.15	4	2,675	0.15%
2020/06/22	110	19.93	107	19.96	19.80	3	2,612	0.11%	大買/大賣/
2020/06/19	0	0.00	1	19.00	19.10	-1	2,474	-0.04%
2020/06/18	2	19.03	5	18.95	19.05	-3	2,470	-0.12%
2020/06/17	1	19.25	1	19.20	19.20	0	2,445	0.00%
2020/06/16	5	19.29	1	18.95	19.35	4	2,422	0.17%
2020/06/15	0	0.00	2	18.65	18.30	-2	2,351	-0.09%
2020/06/10	0	0.00	13	18.94	18.85	-13	2,259	-0.58%
2020/06/09	0	0.00	15	19.18	19.05	-15	2,256	-0.66%
2020/06/08	1	18.75	0	0.00	19.00	1	2,216	0.05%
2020/06/05	2	18.53	15	18.61	18.60	-13	2,168	-0.60%
2020/06/04	0	0.00	8	18.30	18.35	-8	2,152	-0.37%
2020/06/03	3	18.25	1	18.35	18.35	2	2,156	0.09%
2020/06/01	1	17.60	2	17.80	17.60	-1	2,124	-0.05%
2020/05/29	0	0.00	20	17.45	17.45	-20	2,091	-0.96%
2020/05/27	2	17.60	0	0.00	17.60	2	2,078	0.10%
2020/05/22	0	0.00	10	17.53	17.40	-10	2,039	-0.49%
2020/05/21	0	0.00	1	17.60	17.65	-1	2,029	-0.05%
2020/05/20	26	17.57	3	17.65	17.70	23	2,008	1.14%
2020/05/19	9	17.68	0	0.00	17.80	9	1,960	0.46%
2020/05/15	0	0.00	2	17.00	17.00	-2	1,849	-0.11%
2020/05/14	7	16.80	0	0.00	16.75	7	1,829	0.38%
2020/05/13	7	16.94	0	0.00	16.90	7	1,800	0.39%
2020/05/11	0	0.00	1	17.25	17.25	-1	1,749	-0.06%
2020/05/07	0	0.00	2	17.65	17.65	-2	1,663	-0.12%
2020/05/06	2	17.50	1	17.60	17.45	1	1,641	0.06%
2020/05/05	1	17.30	0	0.00	17.30	1	1,581	0.06%
2020/05/04	8	17.23	0	0.00	17.35	8	1,539	0.52%
2020/04/30	1	16.90	50	16.97	17.20	-49	1,501	-3.26%
2020/04/29	0	0.00	20	16.55	16.60	-20	1,449	-1.38%
2020/04/27	20	15.90	4	16.15	16.20	16	1,397	1.14%
2020/04/24	1	15.75	0	0.00	15.70	1	1,346	0.07%
2020/04/06	5	14.05	0	0.00	14.10	5	1,016	0.49%
2020/03/17	0	0.00	0.2	13.40	13.35	-0.2	873	-0.03%
2020/03/16	0	0.00	1	13.65	13.65	-1	865	-0.12%
2020/03/10	1	15.00	0	0.00	15.00	1	767	0.13%
2020/03/04	0	0.00	27	13.95	14.05	-27	636	-4.24%
2020/02/27	0	0.00	1	14.15	14.00	-1	625	-0.16%
2020/02/26	0	0.00	2	14.15	14.30	-2	620	-0.32%
2020/02/24	0	0.00	1	14.40	14.50	-1	610	-0.16%
2020/02/19	0	0.00	22	14.43	14.40	-22	607	-3.62%
2020/02/17	0	0.00	12	14.30	14.40	-12	650	-1.85%
2020/02/04	10	14.50	0	0.00	14.50	10	794	1.26%
2020/01/30	0	0.00	300	14.89	14.60	-300	756	-39.67%	大賣/鉅額交易
2019/12/26	0	0.00	10	15.80	15.85	-10	783	-1.28%
2019/12/25	0	0.00	0.1	15.90	15.95	-0.1	791	-0.01%
2019/12/16	0	0.00	2	16.25	16.15	-2	775	-0.26%
2019/12/13	0	0.00	0.2	16.00	16.05	-0.2	767	-0.03%
2019/12/06	10	15.30	31	15.35	15.25	-21	784	-2.68%
2019/12/02	0	0.00	20	15.50	15.55	-20	785	-2.55%
2019/11/20	0	0.00	10	15.60	15.75	-10	831	-1.20%
2019/11/14	12	15.48	0	0.00	15.55	12	896	1.34%
2019/11/11	0	0.00	2	16.30	15.80	-2	884	-0.23%
2019/11/04	0	0.00	6	16.18	16.30	-6	831	-0.72%
2019/11/01	1	15.50	0	0.00	15.60	1	757	0.13%
2019/10/30	10	15.35	0	0.00	15.40	10	781	1.28%
2019/10/29	10	15.45	10	15.45	15.45	0	800	0.00%
2019/10/28	81	15.57	20	15.50	15.50	61	820	7.44%
2019/10/25	10	15.45	0	0.00	15.45	10	847	1.18%
2019/10/24	221	15.50	0	0.00	15.40	221	905	24.40%	大買/鉅額交易
2019/10/18	15	15.20	0	0.00	15.10	15	901	1.66%
2019/10/16	20	15.00	6.6	14.99	15.15	13.4	897	1.49%
2019/10/15	0	0.00	1	14.85	14.90	-1	890	-0.11%
2019/10/14	0	0.00	12	14.75	14.70	-12	902	-1.33%
2019/10/08	5	14.50	5	14.65	14.70	0	910	0.00%
2019/09/20	10	15.10	19	15.10	15.15	-9	892	-1.01%
2019/09/17	1	15.30	0	0.00	15.20	1	880	0.11%
2019/09/16	5	15.60	0	0.00	15.25	5	873	0.57%
2019/09/09	7	15.35	0	0.00	15.20	7	793	0.88%
2019/09/06	1	15.35	0	0.00	15.40	1	787	0.13%
2019/09/04	58	15.39	0	0.00	15.45	58	772	7.50%
2019/09/02	0	0.00	3	15.45	15.55	-3	770	-0.39%
2019/08/30	0	0.00	3	15.20	15.25	-3	772	-0.39%
2019/08/28	10	15.35	0	0.00	15.30	10	752	1.33%
2019/08/26	10	15.25	0	0.00	15.30	10	749	1.33%
2019/08/19	19	15.80	0	0.00	15.70	19	709	2.68%
2019/08/13	0	0.00	10	14.65	14.95	-10	634	-1.58%
2019/08/08	0	0.00	5	14.85	14.85	-5	621	-0.80%
2019/08/01	0	0.00	2	14.90	14.95	-2	582	-0.34%
2019/07/30	12	14.86	0	0.00	14.90	12	551	2.18%
2019/07/26	14	14.35	0	0.00	15.00	14	494	2.83%
2019/07/15	0	0.00	0.6	14.20	14.30	-0.6	397	-0.14%
2019/07/11	3	14.25	0	0.00	14.25	3	398	0.75%
2019/07/09	0	0.00	1	14.05	14.05	-1	397	-0.25%
2019/07/04	0	0.00	1	14.05	14.05	-1	447	-0.22%
2019/06/28	7	13.80	0	0.00	13.75	7	438	1.60%
2019/06/17	0	0.00	6	13.70	13.70	-6	437	-1.37%
2019/06/06	3	13.65	0	0.00	13.70	3	454	0.66%
2019/05/30	3	14.15	0	0.00	14.15	3	470	0.64%
2019/05/16	1	13.75	0	0.00	13.75	1	526	0.19%
2019/05/09	1	14.00	0	0.00	13.95	1	540	0.18%
2019/05/08	1	14.05	1	14.10	14.10	0	537	0.00%
2019/04/30	1	14.20	10	14.20	14.25	-9	535	-1.68%
2019/04/24	0	0.00	1	14.45	14.45	-1	545	-0.18%
2019/04/22	7	14.55	0	0.00	14.60	7	544	1.29%
2019/04/18	10	14.50	10	14.43	14.35	0	542	0.00%
2019/04/17	0	0.00	2	14.50	14.55	-2	539	-0.37%
2019/04/16	0	0.00	1	14.45	14.45	-1	538	-0.19%
2019/04/12	7	14.50	0	0.00	14.55	7	531	1.32%
2019/04/11	0	0.00	2	14.75	14.65	-2	521	-0.38%
2019/04/08	6	14.01	0	0.00	14.05	6	481	1.25%
2019/04/01	1	14.05	0	0.00	14.05	1	482	0.21%
2019/03/06	2	14.55	0	0.00	14.50	2	997	0.20%
2019/02/18	0	0.00	2	14.60	14.60	-2	954	-0.21%
2019/01/30	5	13.65	0.1	13.60	13.60	4.9	876	0.56%
2019/01/23	1	13.70	0	0.00	13.65	1	863	0.12%
2018/12/25	0	0.00	10	13.05	13.10	-10	866	-1.15%
2018/12/13	2	13.70	0	0.00	13.70	2	828	0.24%
2018/12/12	1	13.70	0	0.00	13.70	1	828	0.12%
2018/12/11	5	13.70	0	0.00	13.65	5	820	0.61%
2018/12/10	4	13.70	0	0.00	13.70	4	811	0.49%
2018/12/07	1	14.20	1	14.15	13.95	0	809	0.00%
2018/12/03	2	12.98	1	13.15	13.30	1	632	0.16%
2018/11/30	4	12.75	0	0.00	12.65	4	553	0.72%
2018/11/29	1	13.70	0	0.00	13.75	1	315	0.32%
2018/11/28	0	0.00	1	13.75	13.80	-1	303	-0.33%
2018/11/13	1	13.95	0	0.00	13.95	1	274	0.36%
2018/11/06	0	0.00	1	14.50	14.45	-1	291	-0.34%
2018/11/02	1	13.95	0	0.00	14.00	1	283	0.35%
2018/10/25	0	0.00	3	13.70	13.60	-3	288	-1.04%
2018/10/12	1	14.30	0	0.00	14.65	1	291	0.34%
2018/10/03	0	0.00	3	16.45	16.50	-3	256	-1.17%
2018/09/04	0	0.00	3	16.70	16.70	-3	269	-1.11%
2018/08/24	0	0.00	3	16.60	16.60	-3	277	-1.08%
2018/08/10	0	0.00	10	17.20	17.20	-10	301	-3.31%
2018/08/09	10	17.30	0	0.00	17.30	10	305	3.27%
2018/08/02	0	0.00	2	17.15	17.15	-2	311	-0.64%
2018/07/26	1	16.90	0	0.00	16.95	1	317	0.32%
2018/07/11	0	0.00	1	17.60	17.65	-1	315	-0.32%
2018/06/25	0	0.00	1	17.60	17.65	-1	354	-0.28%
2018/06/22	1	17.45	0	0.00	17.50	1	355	0.28%
2018/06/19	1	17.65	25	17.67	17.70	-24	349	-6.87%
2018/06/14	1	17.95	0	0.00	17.90	1	343	0.29%
2018/06/05	1	18.00	0	0.00	18.00	1	363	0.27%
2018/06/01	8	18.05	0	0.00	18.00	8	361	2.21%
2018/05/25	2	17.90	0	0.00	17.90	2	369	0.54%
2018/05/18	1	18.15	0	0.00	18.20	1	371	0.27%
2018/04/26	1	17.70	0	0.00	17.65	1	437	0.23%
2018/04/16	1	18.10	0	0.00	18.10	1	471	0.21%
2018/03/29	2	17.95	0	0.00	17.95	2	576	0.35%
2018/03/12	1	17.50	0	0.00	17.55	1	597	0.17%
2018/03/07	1	17.55	0	0.00	17.55	1	632	0.16%
2018/02/22	2	17.70	0	0.00	17.65	2	666	0.30%
2018/02/07	1	17.35	0	0.00	17.40	1	715	0.14%
2018/02/06	0	0.00	3	17.05	17.20	-3	759	-0.39%
2018/01/18	2	18.90	0	0.00	18.90	2	841	0.24%
2018/01/10	0	0.00	1	19.15	19.00	-1	838	-0.12%