亞聚 (1308)-中國信託券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
19.10
漲跌
--
漲幅
0.00%
成交量
399張
產業
上市塑膠類股▼1.13%
546人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞聚 (1308)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/22	0.2	19.10	4	19.13	19.05	-3.8	888	-0.43%
2024/04/19	1	18.60	0	0.00	18.60	1	867	0.12%
2024/04/18	1	18.75	6.3	18.90	18.90	-5.3	852	-0.62%
2024/04/16	1	19.34	0	0.00	18.95	1	855	0.12%
2024/04/15	0	0.00	2	19.68	19.60	-2	837	-0.24%
2024/04/12	2	19.35	0	0.00	19.35	2	821	0.24%
2024/04/11	2	19.63	0	0.00	19.65	2	821	0.24%
2024/04/10	1	19.75	2	19.85	19.75	-1	819	-0.12%
2024/04/09	2	19.80	2	19.88	19.80	0	815	0.00%
2024/04/02	7	19.45	0	0.00	19.45	7	799	0.88%
2024/04/01	0	0.00	1	19.50	19.55	-1	797	-0.13%
2024/03/29	7	19.20	0	0.00	19.20	7	790	0.89%
2024/03/27	0	0.00	0	19.25	19.15	0	812	0.00%
2024/03/25	6	19.35	0	0.00	19.35	6	807	0.74%
2024/03/22	1.2	19.39	0	0.00	19.50	1.2	806	0.15%
2024/03/21	3	19.52	2.1	19.65	19.65	0.9	810	0.12%
2024/03/20	1	19.55	2	19.55	19.40	-1	807	-0.12%
2024/03/18	1	19.70	0	0.00	19.75	1	808	0.12%
2024/03/15	3	19.80	0	0.00	19.70	3	810	0.37%
2024/03/14	1	20.15	28	20.15	20.15	-27	790	-3.41%
2024/03/13	1	20.30	0	0.00	20.30	1	784	0.13%
2024/03/12	1	20.80	0	0.00	20.80	1	759	0.13%
2024/03/11	0	0.00	2	20.95	20.75	-2	756	-0.26%
2024/03/08	3	20.72	1	20.85	20.70	2	746	0.27%
2024/03/07	0	0.00	7	21.25	21.35	-7	727	-0.96%
2024/03/04	2	21.65	0	0.00	21.65	2	723	0.28%
2024/02/27	2	22.05	75.5	21.85	21.85	-73.5	714	-10.29%
2024/02/26	0	0.00	18.7	22.15	22.15	-18.7	707	-2.65%
2024/02/22	0.2	22.60	0	0.00	22.35	0.2	718	0.03%
2024/02/21	0	0.00	1	22.55	22.50	-1	725	-0.14%
2024/02/19	0	0.00	1	22.50	22.45	-1	746	-0.13%
2024/02/16	1	22.15	39	22.18	22.20	-38	753	-5.04%
2024/02/15	1	21.55	1	22.00	22.00	0	749	0.00%
2024/02/05	2	22.00	0	0.00	21.95	2	740	0.27%
2024/02/02	1	22.25	0	0.00	22.25	1	732	0.14%
2024/02/01	0	0.00	1.3	22.56	22.45	-1.3	734	-0.18%
2024/01/31	0	0.00	0.7	22.40	22.25	-0.7	736	-0.10%
2024/01/30	1	22.40	0	0.00	22.40	1	737	0.14%
2024/01/29	1	22.65	0	0.00	22.75	1	738	0.14%
2024/01/26	0	0.00	1	22.55	22.55	-1	741	-0.13%
2024/01/22	1.2	22.16	0	0.00	22.15	1.2	755	0.16%
2024/01/18	1	21.95	1	22.00	22.05	0	752	0.00%
2024/01/16	2.6	22.71	0	0.00	22.75	2.6	719	0.35%
2024/01/15	3	23.18	0	0.00	23.10	3	693	0.43%
2024/01/10	1	23.05	0	0.00	23.05	1	700	0.14%
2024/01/09	1	23.40	0	0.00	23.35	1	682	0.15%
2024/01/05	0	0.00	3	23.70	23.75	-3	676	-0.44%
2024/01/04	0	0.00	2	23.45	23.45	-2	668	-0.30%
2024/01/02	125	23.58	3	23.57	23.55	122	674	18.10%	大買/鉅額交易
2023/12/27	2	23.30	0	0.00	23.45	2	670	0.30%
2023/12/26	10	23.45	0	0.00	23.45	10	663	1.51%
2023/12/25	3	23.28	0	0.00	23.30	3	661	0.45%
2023/12/22	2.2	23.49	0	0.00	23.45	2.2	657	0.33%
2023/12/20	1	23.95	0	0.00	24.00	1	633	0.16%
2023/12/19	2	23.95	0	0.00	23.90	2	635	0.31%
2023/12/18	0	0.00	2	24.33	24.20	-2	645	-0.31%
2023/12/15	0	0.00	76.8	24.17	24.15	-76.8	640	-12.00%
2023/12/14	1	23.95	0	0.00	23.85	1	623	0.16%
2023/12/13	6	23.83	0	0.00	23.95	6	622	0.96%
2023/12/12	0	0.00	3	24.35	24.35	-3	612	-0.49%
2023/12/11	1	23.70	100	23.72	23.75	-99	610	-16.22%
2023/12/08	1	23.90	1	24.05	23.95	0	624	0.00%
2023/12/07	2	24.08	1.2	24.15	24.00	0.8	623	0.13%
2023/12/05	150	24.34	1	24.40	24.35	149	637	23.35%	大買/鉅額交易
2023/12/04	0	0.00	1	24.30	24.30	-1	635	-0.16%
2023/12/01	1.2	24.11	2	24.12	24.05	-0.8	641	-0.12%
2023/11/29	0	0.00	1	23.95	23.95	-1	649	-0.15%
2023/11/28	0	0.00	2	23.95	24.00	-2	654	-0.31%
2023/11/27	2	23.60	0	0.00	23.70	2	657	0.30%
2023/11/24	2	23.85	0	0.00	23.65	2	681	0.29%
2023/11/22	0.2	23.85	5.1	23.98	23.90	-4.9	685	-0.71%
2023/11/21	0	0.00	2	23.90	23.70	-2	684	-0.29%
2023/11/20	0	0.00	0	23.75	23.60	0	677	0.00%
2023/11/17	6	23.63	0	0.00	23.60	6	680	0.88%
2023/11/16	0	0.00	3	23.95	24.00	-3	669	-0.45%
2023/11/15	0	0.00	3	23.72	23.85	-3	666	-0.45%
2023/11/14	0	0.00	51	23.30	23.30	-51	670	-7.61%
2023/11/13	2	23.35	0	0.00	23.30	2	685	0.29%
2023/11/10	1	23.55	50	23.49	23.55	-49	716	-6.84%
2023/11/07	3	24.05	0	0.00	24.00	3	765	0.39%
2023/11/06	2	24.35	0	0.00	24.35	2	773	0.26%
2023/11/03	1	24.45	0	0.00	24.65	1	779	0.13%
2023/11/02	0	0.00	4	24.31	24.70	-4	798	-0.50%
2023/10/31	3	23.62	0	0.00	23.55	3	837	0.36%
2023/10/30	4.5	23.91	0	0.00	23.90	4.5	884	0.51%
2023/10/27	8.9	23.93	1	23.95	23.85	7.9	903	0.88%
2023/10/26	3	23.72	0	0.00	23.70	3	928	0.32%
2023/10/25	0	0.00	3	24.15	24.15	-3	937	-0.32%
2023/10/23	0.2	23.70	5	23.74	23.75	-4.8	1,005	-0.48%
2023/10/20	2	23.25	0	0.00	23.55	2	1,025	0.20%
2023/10/19	4	23.58	0	0.00	23.60	4	1,037	0.39%
2023/10/18	0	0.00	1	24.00	24.00	-1	1,045	-0.10%
2023/10/12	2	23.98	0	0.00	24.00	2	1,082	0.18%
2023/10/11	1	23.95	7	24.04	24.25	-6	1,083	-0.55%
2023/10/05	2	23.85	0.1	23.90	23.85	1.9	1,106	0.17%
2023/09/28	2	24.50	0	0.00	24.45	2	1,124	0.18%
2023/09/26	2.3	24.73	0	0.00	24.65	2.3	1,136	0.20%
2023/09/22	0.2	25.10	0	0.00	25.20	0.2	1,156	0.02%
2023/09/21	1	25.05	0	0.00	25.10	1	1,149	0.09%
2023/09/20	2	25.43	0	0.00	25.60	2	1,140	0.18%
2023/09/19	0	25.75	2	25.83	25.95	-2	1,144	-0.17%
2023/09/15	0.3	25.80	0	0.00	25.75	0.3	1,143	0.03%
2023/09/14	1.3	25.72	0	0.00	25.90	1.3	1,155	0.11%
2023/09/13	26	25.94	0	0.00	25.85	26	1,172	2.22%
2023/09/11	1.3	25.58	0	0.00	25.65	1.3	1,214	0.11%
2023/09/08	2	25.73	0	0.00	25.75	2	1,223	0.16%
2023/09/06	0	0.00	2	25.50	25.40	-2	1,210	-0.17%
2023/09/05	0.3	25.70	2	25.58	25.40	-1.7	1,197	-0.14%
2023/09/04	1	25.95	1	25.90	25.90	0	1,199	0.00%
2023/09/01	1	25.40	0	0.00	25.70	1	1,196	0.08%
2023/08/30	1	25.35	3	25.10	25.20	-2	1,194	-0.17%
2023/08/29	3	24.27	4	24.31	24.40	-1	1,177	-0.08%
2023/08/28	0	0.00	1	24.05	24.05	-1	1,177	-0.08%
2023/08/25	0	0.00	2	24.08	24.00	-2	1,183	-0.17%
2023/08/24	2	23.80	2	23.83	23.75	0	1,187	0.00%
2023/08/23	4	23.53	0	0.00	23.45	4	1,190	0.34%
2023/08/22	0.2	23.90	4	23.88	23.90	-3.8	1,197	-0.32%
2023/08/21	1	23.60	0	0.00	23.60	1	1,200	0.08%
2023/08/18	0.1	23.85	2	23.95	23.70	-1.9	1,205	-0.16%
2023/08/17	6	23.35	0	0.00	23.35	6	1,207	0.50%
2023/08/16	2	23.53	1.6	23.64	23.55	0.4	1,201	0.03%
2023/08/15	1.3	24.35	0	0.00	24.25	1.3	1,174	0.11%
2023/08/14	4	24.73	0	0.00	24.55	4	1,178	0.34%
2023/08/09	1	26.20	0	0.00	25.90	1	1,191	0.08%
2023/08/08	1	26.15	0	0.00	26.15	1	1,190	0.08%
2023/08/04	0	0.00	2	26.88	26.90	-2	1,173	-0.17%
2023/08/02	2	26.45	2	26.45	26.20	0	1,153	0.00%
2023/08/01	0	0.00	1	26.10	26.05	-1	1,116	-0.09%
2023/07/31	0	0.00	2	25.85	25.90	-2	1,110	-0.18%
2023/07/28	2	25.63	0	0.00	25.60	2	1,135	0.18%
2023/07/27	1.1	25.71	0	0.00	25.75	1.1	1,138	0.09%
2023/07/25	0	0.00	0.7	26.50	26.60	-0.7	1,094	-0.06%
2023/07/24	94	26.47	0	0.00	26.55	94	1,091	8.62%
2023/07/21	87	26.49	0	0.00	26.65	87	1,093	7.96%
2023/07/20	2.2	26.57	5	26.50	26.60	-2.8	1,103	-0.25%
2023/07/19	0	0.00	4	26.49	26.60	-4	1,119	-0.36%
2023/07/18	0	0.00	2	26.65	26.35	-2	1,165	-0.17%
2023/07/17	0	0.00	2	26.00	26.05	-2	1,183	-0.17%
2023/07/13	1	25.60	1	25.65	25.55	0	1,243	0.00%
2023/07/12	2	25.60	200	25.70	25.65	-198	1,256	-15.76%	大賣/鉅額交易
2023/07/10	2	26.23	0	0.00	26.15	2	1,300	0.15%
2023/07/07	1	26.30	0	0.00	26.40	1	1,326	0.08%
2023/07/06	0	0.00	3	26.60	26.65	-3	1,391	-0.22%
2023/07/05	0	0.00	2	27.05	26.85	-2	1,440	-0.14%
2023/07/04	1	26.80	2	26.85	26.80	-1	1,500	-0.07%
2023/07/03	2	26.95	1	27.05	26.95	1	1,611	0.06%
2023/06/30	9	26.77	16	26.60	26.50	-7	1,592	-0.44%
2023/06/27	0	0.00	1	26.90	26.75	-1	1,619	-0.06%
2023/06/21	0	0.00	1	26.45	26.50	-1	1,630	-0.06%
2023/06/20	0	26.70	0	0.00	26.40	0	1,630	0.00%
2023/06/19	3.2	26.83	0	0.00	26.75	3.2	1,627	0.19%
2023/06/16	3	27.05	3	27.13	27.15	0	1,616	0.00%
2023/06/15	0.2	26.45	0	0.00	26.35	0.2	1,580	0.01%
2023/06/14	128	26.49	3	26.50	26.50	125	1,586	7.88%	大買/鉅額交易
2023/06/13	2	26.35	0	0.00	26.30	2	1,582	0.13%
2023/06/12	18	26.16	0	0.00	26.35	18	1,586	1.13%
2023/06/09	1	26.25	0	0.00	26.25	1	1,589	0.06%
2023/06/08	3.4	26.33	0	0.00	26.15	3.4	1,597	0.21%
2023/06/07	100	26.56	0	0.00	26.50	100	1,611	6.21%
2023/06/06	1	26.45	0	0.00	26.45	1	1,615	0.06%
2023/06/05	1	26.60	1.3	26.63	26.60	-0.3	1,627	-0.02%
2023/06/02	0	0.00	8	26.19	26.30	-8	1,632	-0.49%
2023/06/01	1	26.05	3	25.95	26.00	-2	1,649	-0.12%
2023/05/30	2	25.80	0	0.00	25.80	2	1,667	0.12%
2023/05/29	0	0.00	3	26.10	26.05	-3	1,669	-0.18%
2023/05/26	2.2	26.06	0	0.00	25.95	2.2	1,668	0.13%
2023/05/25	2	26.35	0	0.00	26.30	2	1,662	0.12%
2023/05/24	0.1	26.65	1	26.65	26.65	-0.9	1,662	-0.05%
2023/05/23	101	26.45	0	0.00	26.45	101	1,663	6.07%	大買/鉅額交易
2023/05/22	4	26.25	0	0.00	26.25	4	1,657	0.24%
2023/05/19	0	0.00	1.1	26.21	26.15	-1.1	1,665	-0.07%
2023/05/16	46	25.76	4	25.91	25.90	42	1,666	2.52%
2023/05/15	93	25.54	0	0.00	25.50	93	1,666	5.58%
2023/05/12	0	0.00	6	26.05	25.95	-6	1,687	-0.36%
2023/05/11	0	0.00	6	26.05	26.05	-6	1,685	-0.36%
2023/05/08	1	26.55	0	0.00	26.55	1	1,671	0.06%
2023/05/04	6.2	26.61	0	0.00	26.50	6.2	1,699	0.36%
2023/05/03	1.1	27.12	0	27.30	27.15	1.1	1,675	0.06%
2023/04/25	1	27.35	0	0.00	27.30	1	1,792	0.06%
2023/04/24	1	27.60	0	0.00	27.60	1	1,788	0.06%
2023/04/21	4.2	27.57	1	27.35	27.30	3.2	1,808	0.18%
2023/04/20	3	28.02	1.7	28.11	28.00	1.3	1,834	0.07%
2023/04/19	3.2	28.52	0.3	28.65	28.40	2.9	1,807	0.16%
2023/04/18	8.2	28.85	5	28.92	28.85	3.2	1,776	0.18%
2023/04/17	3	29.20	0	0.00	29.20	3	1,746	0.17%
2023/04/14	3	29.43	1	29.45	29.45	2	1,735	0.12%
2023/04/13	1	29.80	0	0.00	29.85	1	1,701	0.06%
2023/04/12	0	0.00	1	29.95	30.05	-1	1,665	-0.06%
2023/04/11	5	29.78	0	0.00	29.65	5	1,640	0.30%
2023/04/10	0.2	30.10	17	30.32	30.40	-16.8	1,577	-1.07%
2023/04/07	0	0.00	8	30.10	29.95	-8	1,537	-0.52%
2023/04/06	22	29.96	12	30.04	29.50	10	1,473	0.68%
2023/03/24	1	28.75	0	0.00	28.60	1	1,431	0.07%
2023/03/21	1	29.25	2	29.28	29.15	-1	1,600	-0.06%
2023/03/20	3	29.15	2	29.15	29.05	1	1,621	0.06%
2023/03/17	1	28.90	0	0.00	29.00	1	1,687	0.06%
2023/03/16	125	28.36	10	28.20	28.25	115	1,692	6.80%	大買/鉅額交易
2023/03/14	66	28.45	0	0.00	28.55	66	1,706	3.87%
2023/03/10	4	28.95	0	0.00	28.70	4	1,732	0.23%
2023/03/08	1	29.05	7	29.16	29.25	-6	1,921	-0.31%
2023/03/07	1	29.00	0	0.00	29.00	1	1,916	0.05%
2023/03/06	2	28.88	1	29.15	28.85	1	1,912	0.05%
2023/03/03	1.2	28.95	0	0.00	28.95	1.2	1,905	0.06%
2023/03/02	6	28.80	0	0.00	29.10	6	1,894	0.32%
2023/02/24	0	0.00	10	29.10	29.05	-10	1,877	-0.53%
2023/02/21	150	29.17	0	0.00	29.10	150	1,886	7.95%	大買/鉅額交易
2023/02/17	0	0.00	1	28.65	28.75	-1	1,878	-0.05%
2023/02/16	2	28.40	0	0.00	28.45	2	1,882	0.11%
2023/02/15	150	28.84	0	0.00	28.70	150	1,876	7.99%	大買/鉅額交易
2023/02/14	0	0.00	1	28.75	28.80	-1	1,870	-0.05%
2023/02/13	0.1	28.00	1.5	27.80	28.00	-1.4	1,858	-0.08%
2023/02/10	6	28.10	100	28.12	28.05	-94	1,847	-5.09%
2023/02/09	1	29.10	0	0.00	29.00	1	1,808	0.06%
2023/02/08	0.2	29.30	0	0.00	29.20	0.2	1,819	0.01%
2023/02/07	0.1	29.35	0	0.00	29.25	0.1	1,824	0.01%
2023/02/06	0	0.00	7	29.51	29.50	-7	1,817	-0.39%
2023/02/03	0	0.00	300	29.09	29.10	-300	1,802	-16.65%	大賣/鉅額交易
2023/02/02	0	0.00	5	29.24	29.60	-5	1,784	-0.28%
2023/02/01	0	0.00	10	29.35	29.30	-10	1,780	-0.56%
2023/01/31	1	29.70	0	0.00	29.20	1	1,762	0.06%
2023/01/30	10	29.40	0	0.00	29.30	10	1,733	0.58%
2023/01/17	0	0.00	1	29.00	29.10	-1	1,714	-0.06%
2023/01/16	4	29.00	0	0.00	28.90	4	1,709	0.23%
2023/01/13	1.2	29.59	35.1	29.58	29.70	-33.9	1,679	-2.02%
2023/01/12	0	0.00	21	29.12	29.10	-21	1,634	-1.28%
2023/01/11	36	28.98	5	29.31	29.05	31	1,631	1.90%
2023/01/10	5	28.95	5	29.15	28.95	0	1,598	0.00%
2023/01/09	20	28.65	0	0.00	28.65	20	1,537	1.30%
2023/01/05	0	0.00	1	28.40	28.40	-1	1,573	-0.06%
2023/01/04	1.3	28.31	0	0.00	28.25	1.3	1,610	0.08%
2023/01/03	5	28.20	0	0.00	28.25	5	1,676	0.30%
2022/12/28	10	28.50	3	28.70	28.20	7	1,711	0.41%
2022/12/23	2	28.40	1	28.45	28.20	1	1,734	0.06%
2022/12/22	2	28.55	5	28.57	28.45	-3	1,744	-0.17%
2022/12/21	0	0.00	1	27.75	27.80	-1	1,760	-0.06%
2022/12/20	0	0.00	20	27.39	27.20	-20	1,774	-1.13%
2022/12/19	1	27.45	1	28.15	27.35	0	1,807	0.00%
2022/12/15	23	28.96	3	28.88	28.50	20	1,825	1.10%
2022/12/14	3	28.28	6	28.56	28.65	-3	1,797	-0.17%
2022/12/13	0	28.25	2	28.10	27.95	-2	1,760	-0.11%
2022/12/12	5	28.01	5	27.89	27.85	0	1,722	0.00%
2022/12/09	33	28.17	31	28.13	28.00	2	1,719	0.12%
2022/12/08	2	27.13	0	0.00	27.10	2	1,674	0.12%
2022/12/07	1	27.85	0	0.00	27.65	1	1,698	0.06%
2022/12/05	11	28.78	5	28.70	28.55	6	1,834	0.33%
2022/12/02	0	0.00	101	28.58	28.70	-101	1,854	-5.45%	大賣/鉅額交易
2022/12/01	14	28.68	52	28.77	29.15	-38	1,833	-2.07%
2022/11/30	109	28.69	1	27.95	28.70	108	1,760	6.13%	大買/鉅額交易
2022/11/29	1	26.80	1	26.85	26.75	0	1,617	0.00%
2022/11/25	1	26.35	2	26.85	26.35	-1	1,611	-0.06%
2022/11/24	1	26.70	0	0.00	26.70	1	1,600	0.06%
2022/11/21	0	0.00	2	26.80	26.80	-2	1,696	-0.12%
2022/11/18	0	0.00	1	26.40	26.45	-1	1,740	-0.06%
2022/11/17	0	0.00	1	26.55	26.50	-1	1,763	-0.06%
2022/11/16	1	26.25	0	0.00	26.25	1	1,754	0.06%
2022/11/14	0	0.00	1	26.50	26.85	-1	1,758	-0.06%
2022/11/11	1	26.10	0	0.00	26.10	1	1,737	0.06%
2022/11/10	0	0.00	3	26.15	26.15	-3	1,751	-0.17%
2022/11/04	0	0.00	2	25.85	26.05	-2	1,800	-0.11%
2022/11/03	0	0.00	2	25.50	25.55	-2	1,825	-0.11%
2022/11/02	0	0.00	1	25.25	25.25	-1	1,853	-0.05%
2022/10/31	4	24.98	0	0.00	24.85	4	1,870	0.21%
2022/10/28	1	25.35	23	25.15	25.20	-22	1,899	-1.16%
2022/10/27	1	25.00	35	24.97	25.10	-34	1,900	-1.79%
2022/10/26	0	0.00	2	24.68	24.60	-2	1,910	-0.10%
2022/10/25	0	0.00	4	24.51	24.30	-4	1,914	-0.21%
2022/10/24	0	0.00	10	25.04	24.60	-10	1,932	-0.52%
2022/10/18	0	0.00	2	24.45	24.50	-2	2,155	-0.09%
2022/10/17	3	23.82	0	0.00	24.00	3	2,173	0.14%
2022/10/14	2	24.35	3.2	24.37	24.45	-1.2	2,177	-0.06%
2022/10/13	6	23.76	0	0.00	23.55	6	2,183	0.27%
2022/10/12	4	24.80	0	0.00	24.75	4	2,174	0.18%
2022/10/11	3	25.65	4	26.05	25.40	-1	2,161	-0.05%
2022/10/05	55	28.04	0	0.00	27.80	55	2,159	2.55%
2022/10/04	1	28.25	0	0.00	28.35	1	2,202	0.05%
2022/10/03	1	28.00	3	28.15	28.05	-2	2,205	-0.09%
2022/09/30	2	27.50	1	26.85	28.35	1	2,202	0.05%
2022/09/29	1	28.00	5	27.78	27.95	-4	2,194	-0.18%
2022/09/28	2	27.45	8	26.98	26.65	-6	2,185	-0.27%
2022/09/27	0	0.00	2	28.13	28.15	-2	2,160	-0.09%
2022/09/26	12	28.16	2.5	28.19	27.60	9.5	2,148	0.44%
2022/09/23	1	29.00	1	29.15	29.15	0	2,152	0.00%
2022/09/22	0	0.00	9	29.10	29.50	-9	2,133	-0.42%
2022/09/21	0	0.00	1.5	29.10	29.15	-1.5	2,113	-0.07%
2022/09/20	1	29.20	3	29.22	29.15	-2	2,083	-0.10%
2022/09/19	2	29.15	2	29.23	29.20	0	2,077	0.00%
2022/09/16	2	29.08	0	0.00	29.05	2	2,053	0.10%
2022/09/15	16	29.03	4	28.99	29.05	12	2,038	0.59%
2022/09/14	28	28.62	2	28.48	28.95	26	2,031	1.28%
2022/09/13	52.1	28.95	6	28.96	29.00	46.1	2,007	2.30%
2022/09/12	1	28.10	10.6	28.17	28.45	-9.6	1,955	-0.49%
2022/09/08	0	0.00	7.4	27.27	27.45	-7.4	1,923	-0.38%
2022/09/07	2	26.08	0	0.00	26.10	2	1,936	0.10%
2022/09/05	2	26.68	0	0.00	26.70	2	1,984	0.10%
2022/09/02	0	0.00	1	26.95	26.95	-1	2,001	-0.05%
2022/09/01	3	27.03	0	0.00	27.05	3	2,021	0.15%
2022/08/31	1	27.45	2	27.45	27.45	-1	2,040	-0.05%
2022/08/30	6	27.18	5	27.30	27.30	1	2,053	0.05%
2022/08/29	3	27.10	2	27.20	27.00	1	2,076	0.05%
2022/08/26	7	28.51	7	28.28	28.10	0	2,079	0.00%
2022/08/24	2	28.15	5	27.96	27.70	-3	2,011	-0.15%
2022/08/23	0	0.00	1	27.40	27.30	-1	2,003	-0.05%
2022/08/22	1	27.35	2	27.53	27.35	-1	2,035	-0.05%
2022/08/19	1	27.35	0	0.00	27.60	1	2,056	0.05%
2022/08/16	1	27.05	3	27.00	27.15	-2	2,089	-0.10%
2022/08/15	1	27.30	0	0.00	27.40	1	2,107	0.05%
2022/08/12	0.4	27.30	1	27.35	27.30	-0.6	2,102	-0.03%
2022/08/11	1	27.20	3	27.10	27.20	-2	2,110	-0.09%
2022/08/10	0	0.00	4	27.00	27.00	-4	2,125	-0.19%
2022/08/09	1	25.90	2	26.28	26.40	-1	2,119	-0.05%
2022/08/08	0	0.00	2	25.53	25.55	-2	2,128	-0.09%
2022/08/05	4	24.89	1	25.00	25.10	3	2,159	0.14%
2022/08/04	1	24.50	0	0.00	24.45	1	2,238	0.04%
2022/08/03	2	25.40	0	0.00	25.30	2	2,278	0.09%
2022/08/02	0	0.00	2	25.98	25.90	-2	2,363	-0.08%
2022/08/01	5	26.10	0	0.00	26.30	5	2,523	0.20%
2022/07/28	3	25.88	2	26.43	25.85	1	2,851	0.04%
2022/07/27	4	28.95	75	28.85	29.05	-71	2,775	-2.56%
2022/07/26	2	29.33	0	0.00	29.05	2	2,723	0.07%
2022/07/25	0	0.00	1	29.25	29.45	-1	2,704	-0.04%
2022/07/22	4	28.91	1	28.90	28.85	3	2,735	0.11%
2022/07/20	0	0.00	1.1	29.04	28.75	-1.1	2,764	-0.04%
2022/07/19	0	0.00	1	28.65	28.75	-1	2,815	-0.04%
2022/07/18	3	27.60	5	28.08	28.05	-2	2,816	-0.07%
2022/07/15	1	27.50	0	0.00	27.60	1	2,827	0.04%
2022/07/14	0	0.00	2	27.60	27.75	-2	2,829	-0.07%
2022/07/13	1.4	27.20	8.5	27.31	27.35	-7.1	2,838	-0.25%
2022/07/12	5.5	26.14	0	0.00	25.70	5.5	2,803	0.20%
2022/07/11	1	27.55	0	0.00	27.55	1	2,748	0.04%
2022/07/08	1	27.95	2	28.18	27.95	-1	2,749	-0.04%
2022/07/07	0	27.20	2	27.80	27.75	-2	2,758	-0.07%
2022/07/06	4	27.44	1	27.55	27.25	3	2,778	0.11%
2022/07/05	0	0.00	6	28.02	28.15	-6	2,819	-0.21%
2022/07/04	1	27.10	0	0.00	27.25	1	2,816	0.04%
2022/07/01	5	27.37	4	27.51	27.10	1	2,849	0.04%
2022/06/30	3	28.28	5	28.60	28.20	-2	2,835	-0.07%
2022/06/27	0	0.00	4.3	29.29	29.40	-4.3	2,899	-0.15%
2022/06/24	1	28.75	1	28.95	28.90	0	2,924	0.00%
2022/06/23	3	28.28	1	28.90	28.50	2	2,949	0.07%
2022/06/22	3	28.58	10	28.90	28.35	-7	2,999	-0.23%
2022/06/21	3	28.95	3	28.90	29.10	0	3,008	0.00%
2022/06/20	8	28.88	1.2	29.04	28.25	6.8	3,082	0.22%
2022/06/17	1	29.40	0	0.00	29.35	1	3,123	0.03%
2022/06/16	6	30.14	0	0.00	29.85	6	3,190	0.19%
2022/06/15	0.1	30.40	2	30.48	30.40	-1.9	3,213	-0.06%
2022/06/13	1	29.70	0	0.00	29.80	1	3,302	0.03%
2022/06/10	2.1	29.77	0	0.00	30.00	2.1	3,366	0.06%
2022/06/09	0	0.00	2	29.93	30.00	-2	3,426	-0.06%
2022/06/08	0	29.80	0	0.00	29.50	0	3,528	0.00%
2022/06/07	1.1	29.22	0	0.00	29.45	1.1	3,701	0.03%
2022/06/06	13.9	29.52	4	29.58	29.45	9.9	3,794	0.26%
2022/06/02	1	29.10	0	0.00	29.20	1	3,985	0.03%
2022/06/01	3	29.50	0	0.00	29.35	3	4,281	0.07%
2022/05/31	2	29.60	0	0.00	29.55	2	4,751	0.04%
2022/05/30	1	29.45	4	29.38	29.55	-3	5,334	-0.06%
2022/05/27	1	28.85	0	0.00	28.80	1	5,726	0.02%
2022/05/25	1	29.05	2	29.00	29.10	-1	5,933	-0.02%
2022/05/24	1	28.55	0	0.00	28.55	1	5,983	0.02%
2022/05/23	1	28.80	0	0.00	28.80	1	6,005	0.02%
2022/05/19	2.1	29.04	2	28.50	29.05	0.1	6,137	0.00%
2022/05/18	2	28.63	1	28.95	29.10	1	6,134	0.02%
2022/05/17	1	28.50	0	0.00	28.55	1	6,132	0.02%
2022/05/16	0	0.00	3	28.15	28.15	-3	6,155	-0.05%
2022/05/13	0	0.00	4	27.35	27.55	-4	6,153	-0.07%
2022/05/12	1.1	27.52	0	0.00	27.20	1.1	6,326	0.02%
2022/05/11	4	28.30	0.1	28.40	28.25	3.9	6,302	0.06%
2022/05/10	4.2	28.67	6	28.68	29.05	-1.8	6,288	-0.03%
2022/05/09	11	30.22	10.5	30.00	29.50	0.5	6,254	0.01%
2022/05/06	11	32.84	2	32.75	32.75	9	6,148	0.15%
2022/05/05	2	36.70	1.3	36.65	36.35	0.7	5,926	0.01%
2022/05/04	4	36.44	0	0.00	36.25	4	5,960	0.07%
2022/05/03	3	36.18	3	36.23	36.50	0	5,990	0.00%
2022/04/29	1	36.65	5	36.71	36.60	-4	6,028	-0.07%
2022/04/28	1	36.55	6	36.34	36.85	-5	6,048	-0.08%
2022/04/27	2	35.18	0	0.00	35.15	2	5,997	0.03%
2022/04/26	0	0.00	1	36.25	36.15	-1	6,133	-0.02%
2022/04/25	10	36.26	10	36.78	36.00	0	6,145	0.00%
2022/04/22	0	0.00	28.9	37.30	37.45	-28.9	6,135	-0.47%
2022/04/21	1	37.10	3	37.20	37.30	-2	6,167	-0.03%
2022/04/19	0	0.00	2	36.90	36.80	-2	6,216	-0.03%
2022/04/15	5	36.55	0	0.00	36.50	5	6,459	0.08%
2022/04/13	0	0.00	1.2	36.43	36.60	-1.2	7,358	-0.02%
2022/04/12	100	35.98	1	35.80	35.85	99	7,381	1.34%
2022/04/11	8	36.71	0	0.00	36.05	8	7,391	0.11%
2022/04/07	2	36.95	0	0.00	36.90	2	7,442	0.03%
2022/04/06	1	37.05	1	37.15	37.20	0	7,459	0.00%
2022/04/01	2	37.35	1	37.35	37.50	1	7,459	0.01%
2022/03/31	0	0.00	0.7	37.90	37.70	-0.7	7,476	-0.01%
2022/03/30	1	38.00	1	37.95	38.00	0	7,571	0.00%
2022/03/29	100	37.50	2.3	37.63	37.50	97.8	7,544	1.30%
2022/03/28	6	37.24	0.2	38.05	37.75	5.8	7,567	0.08%
2022/03/25	1	38.45	1	38.00	38.00	0	7,570	0.00%
2022/03/24	1.5	38.12	0	38.20	38.30	1.5	7,543	0.02%
2022/03/23	4.5	38.14	0	0.00	38.15	4.5	7,546	0.06%
2022/03/22	2.9	38.48	108.1	38.64	38.60	-105.2	7,499	-1.40%	大賣/鉅額交易
2022/03/21	3.3	38.66	6	38.86	38.70	-2.8	7,438	-0.04%
2022/03/18	7	38.34	26.3	38.18	38.45	-19.3	7,415	-0.26%
2022/03/17	2	37.90	7	38.03	38.15	-5	7,471	-0.07%
2022/03/16	0.6	37.05	13	37.40	36.90	-12.4	7,501	-0.17%
2022/03/15	2.8	37.30	6	37.32	37.25	-3.2	7,543	-0.04%
2022/03/14	15	38.10	2	37.95	38.00	13	7,673	0.17%
2022/03/11	5.4	37.78	1	37.90	38.00	4.4	7,658	0.06%
2022/03/10	8.6	37.23	15	37.41	37.80	-6.4	7,559	-0.09%
2022/03/09	6	35.49	8	36.21	36.85	-2	7,448	-0.03%
2022/03/08	19	35.92	22	36.12	35.20	-3	7,403	-0.04%
2022/03/07	118	38.58	152	37.99	37.10	-34	7,298	-0.47%	大買/大賣/
2022/03/04	25.8	38.92	120	39.26	38.35	-94.2	7,100	-1.33%	大賣/
2022/03/03	131	39.04	141.3	39.57	40.25	-10.3	6,759	-0.15%	大買/大賣/
2022/03/02	49	38.47	16	38.26	38.30	33	6,256	0.53%
2022/03/01	9	37.28	3	37.47	37.60	6	5,936	0.10%
2022/02/25	3	36.62	2	36.80	36.60	1	5,943	0.02%
2022/02/24	103	36.88	18	37.16	36.35	85	5,986	1.42%	大買/
2022/02/23	0	0.00	46	36.58	37.10	-46	6,015	-0.76%
2022/02/22	8	36.65	4	36.42	36.25	4	6,075	0.07%
2022/02/21	2	36.95	1	36.95	37.00	1	6,106	0.02%
2022/02/18	14	36.41	3	36.43	36.40	11	6,126	0.18%
2022/02/17	0	0.00	3	36.42	36.25	-3	6,272	-0.05%
2022/02/16	24	36.15	1	36.00	36.20	23	6,389	0.36%
2022/02/15	2	36.30	0	0.00	36.25	2	6,489	0.03%
2022/02/14	27	37.69	30	37.00	36.45	-3	6,779	-0.04%
2022/02/11	207	36.86	1	36.90	36.90	206	7,170	2.87%	大買/鉅額交易
2022/02/10	2	37.33	0	0.00	37.25	2	7,297	0.03%
2022/02/09	2	37.15	17	36.90	37.25	-15	7,461	-0.20%
2022/02/08	15	36.77	7	36.71	36.85	8	7,561	0.11%
2022/02/07	14	36.55	6	36.38	36.75	8	7,744	0.10%
2022/01/26	0	0.00	3	35.17	35.10	-3	7,849	-0.04%
2022/01/25	0	0.00	5	34.45	34.55	-5	8,035	-0.06%
2022/01/24	8	34.98	18	34.42	34.90	-10	8,175	-0.12%
2022/01/21	8.1	35.92	12	35.57	35.50	-4	8,330	-0.05%
2022/01/20	0	0.00	9	35.91	35.90	-9	8,581	-0.10%
2022/01/19	29	36.37	15.3	36.40	35.70	13.7	8,771	0.16%
2022/01/18	1	35.60	2	35.88	35.60	-1	9,048	-0.01%
2022/01/17	6	35.41	4	35.33	35.45	2	9,312	0.02%
2022/01/14	9	35.70	0	0.00	35.70	9	9,712	0.09%
2022/01/13	0	0.00	2	36.45	36.25	-2	10,022	-0.02%
2022/01/11	7	36.46	20	36.00	35.90	-13	10,759	-0.12%
2022/01/10	22	37.27	4	37.28	37.30	18	11,313	0.16%
2022/01/07	23	38.20	36	38.81	37.25	-13	11,675	-0.11%
2022/01/06	1	35.80	0	0.00	35.70	1	11,570	0.01%
2022/01/05	1	35.90	2	35.70	35.70	-1	12,093	-0.01%
2022/01/04	1	35.90	0	0.00	35.95	1	12,982	0.01%
2022/01/03	4	36.26	2	36.30	36.15	2	13,946	0.01%
2021/12/30	1	36.65	0	0.00	36.65	1	14,838	0.01%
2021/12/29	3	36.95	5	37.05	37.20	-2	15,967	-0.01%
2021/12/28	0	0.00	1	36.65	36.85	-1	16,942	-0.01%
2021/12/27	6	36.24	5	36.29	36.35	1	17,661	0.01%
2021/12/24	3	37.10	1	36.85	36.70	2	18,652	0.01%
2021/12/23	5	36.65	0	0.00	36.60	5	19,749	0.03%
2021/12/22	0	0.00	8	36.91	36.70	-8	21,950	-0.04%
2021/12/21	9	36.28	3	36.60	36.65	6	22,870	0.03%
2021/12/20	7	36.68	4	36.58	36.55	3	24,209	0.01%
2021/12/17	1	36.40	1	36.40	36.40	0	25,320	0.00%
2021/12/16	3	36.02	2	36.03	35.95	1	26,400	0.00%
2021/12/15	1	35.95	0	0.00	36.10	1	27,319	0.00%
2021/12/14	2	36.08	11	36.72	36.10	-9	30,340	-0.03%
2021/12/13	3	36.48	23	36.53	36.35	-20	31,536	-0.06%
2021/12/10	11	36.99	2	37.00	36.95	9	32,474	0.03%
2021/12/09	10	38.01	2	38.00	37.75	8	32,487	0.02%
2021/12/08	12	38.48	13	38.45	38.45	-1	32,613	0.00%
2021/12/07	0	0.00	5	37.65	37.75	-5	32,584	-0.02%
2021/12/06	1	37.35	7	37.35	37.35	-6	32,537	-0.02%
2021/12/03	10	37.60	5	37.60	37.75	5	32,657	0.02%
2021/12/02	9	37.54	0.2	37.65	37.30	8.8	32,756	0.03%
2021/12/01	4	37.38	13	37.13	37.60	-9	32,730	-0.03%
2021/11/30	13	36.42	1,806	36.45	36.50	-1,793	32,666	-5.49%	大賣/鉅額交易
2021/11/29	4	36.30	3	36.18	36.45	1	32,593	0.00%
2021/11/26	1	37.70	8	37.39	37.60	-7	32,519	-0.02%
2021/11/25	6	37.73	9	37.82	37.80	-3	32,476	-0.01%
2021/11/24	11	37.68	10	37.77	37.85	1	32,454	0.00%
2021/11/23	1	37.35	0	0.00	37.20	1	32,402	0.00%
2021/11/22	8	37.48	13	37.57	37.85	-5	32,361	-0.02%
2021/11/19	3	37.45	2	37.95	37.30	1	32,337	0.00%
2021/11/18	8	37.56	3	37.65	37.60	5	32,342	0.02%
2021/11/17	4.3	37.68	6	38.01	38.10	-1.7	32,265	-0.01%
2021/11/16	6	37.87	14	37.95	37.70	-8	32,231	-0.02%
2021/11/15	8	38.35	11	38.31	38.25	-3	32,139	-0.01%
2021/11/12	12	38.87	24	38.78	38.85	-12	32,071	-0.04%
2021/11/11	38.2	39.65	23	39.79	39.15	15.2	31,998	0.05%
2021/11/10	48	41.57	22.1	41.70	40.95	25.9	31,747	0.08%
2021/11/09	20.1	40.11	18.4	40.28	40.30	1.7	31,198	0.01%
2021/11/08	11.4	39.89	4	40.18	39.55	7.4	31,079	0.02%
2021/11/05	5	39.19	16	39.13	39.45	-11	30,960	-0.04%
2021/11/04	18	38.71	4	38.49	38.55	14	30,887	0.05%
2021/11/03	4	39.51	7	39.42	39.40	-3	30,751	-0.01%
2021/11/02	5.6	38.90	6	38.53	38.35	-0.4	30,698	0.00%
2021/11/01	25	39.44	19	39.49	39.45	6	30,584	0.02%
2021/10/29	7.4	38.91	12	39.15	39.05	-4.6	30,487	-0.02%
2021/10/28	13	38.84	24	38.70	38.90	-11	30,348	-0.04%
2021/10/27	21	39.51	21	39.90	39.80	0	30,142	0.00%
2021/10/26	29.2	40.29	55.2	39.95	39.70	-26	29,981	-0.09%
2021/10/25	40	41.52	44.2	41.35	41.85	-4.2	29,573	-0.01%
2021/10/22	20.5	40.98	19	41.15	40.55	1.5	29,373	0.01%
2021/10/21	60	43.07	53.2	42.81	43.20	6.9	29,000	0.02%
2021/10/20	21.3	42.40	39.4	42.71	42.20	-18.1	28,716	-0.06%
2021/10/19	71.8	43.70	49.3	43.51	44.00	22.5	28,463	0.08%
2021/10/18	63.2	44.32	48	44.38	45.00	15.2	28,071	0.05%
2021/10/15	38.1	42.88	55.3	43.17	43.60	-17.3	27,524	-0.06%
2021/10/14	86.1	43.29	76.1	43.10	41.55	10	27,214	0.04%
2021/10/13	96.1	46.27	59.2	46.33	45.00	36.8	26,618	0.14%
2021/10/12	175.1	47.25	119.3	46.94	45.70	55.8	26,182	0.21%	大買/大賣/
2021/10/08	122.1	49.27	176.6	49.69	48.90	-54.5	25,413	-0.21%	大買/大賣/
2021/10/07	104	48.30	162.9	48.57	50.00	-58.9	24,588	-0.24%	大買/大賣/
2021/10/06	243.3	47.67	284.6	47.45	46.50	-41.4	23,954	-0.17%	大買/大賣/
2021/10/05	160.2	45.23	169.9	44.87	47.05	-9.7	22,921	-0.04%	大買/大賣/
2021/10/04	176	44.62	168	44.86	43.75	8	22,077	0.04%	大買/大賣/
2021/10/01	333	45.66	407.7	45.41	43.90	-74.7	21,573	-0.35%	大買/大賣/
2021/09/30	300.2	47.38	218.4	47.26	45.95	81.8	21,136	0.39%	大買/大賣/
2021/09/29	635.8	50.86	635.6	50.75	48.60	0.2	20,547	0.00%	大買/大賣/
2021/09/28	142.3	49.65	77.6	49.09	49.00	64.7	19,061	0.34%	大買/
2021/09/27	340.1	48.67	262	48.82	49.35	78.1	20,671	0.38%	大買/大賣/
2021/09/24	160.3	45.15	234	45.15	46.20	-73.7	19,678	-0.37%	大買/大賣/
2021/09/23	137.2	44.35	88	44.68	44.65	49.2	19,010	0.26%	大買/
2021/09/22	152	43.60	148.2	43.14	41.90	3.8	18,140	0.02%	大買/大賣/
2021/09/17	818.7	43.52	650.5	43.66	43.80	168.2	17,339	0.97%	大買/大賣/鉅額交易
2021/09/16	78.1	41.15	184.8	41.61	42.65	-106.7	14,457	-0.74%	大賣/鉅額交易
2021/09/15	152	39.75	111.2	39.42	38.80	40.8	13,423	0.30%	大買/大賣/
2021/09/14	12	38.54	3	38.57	38.70	9	12,622	0.07%
2021/09/13	28.1	38.21	41.3	38.08	38.35	-13.2	12,722	-0.10%
2021/09/10	8	36.94	18	36.93	37.60	-10	12,654	-0.08%
2021/09/08	6	35.62	11	36.44	35.75	-5	12,725	-0.04%
2021/09/07	9.1	37.25	10.3	36.59	37.30	-1.2	13,079	-0.01%
2021/09/06	2	35.30	6.5	35.36	35.05	-4.5	12,979	-0.03%
2021/09/03	6	36.03	10	36.02	36.00	-4	12,992	-0.03%
2021/09/02	9	35.42	0	0.00	35.10	9	13,079	0.07%
2021/09/01	5	37.13	4	37.04	37.00	1	13,227	0.01%
2021/08/31	1	37.50	1	37.40	37.65	0	13,329	0.00%
2021/08/30	3.8	37.54	0	0.00	37.50	3.8	13,542	0.03%
2021/08/27	4	37.40	11.1	37.31	37.70	-7.1	13,663	-0.05%
2021/08/26	8	36.53	0	0.00	36.55	8	13,881	0.06%
2021/08/25	8	36.24	8	36.24	36.65	0	14,710	0.00%
2021/08/24	1	34.65	6	34.96	35.85	-5	14,942	-0.03%
2021/08/23	0	0.00	2	34.05	34.35	-2	15,245	-0.01%
2021/08/20	1	33.05	5	33.52	33.05	-4	15,386	-0.03%
2021/08/19	10	34.19	6.9	34.48	33.80	3.1	15,514	0.02%
2021/08/18	7	34.04	16.1	34.66	35.40	-9.1	15,833	-0.06%
2021/08/17	7	34.50	7	35.06	34.35	0	15,961	0.00%
2021/08/16	6	34.77	2	35.05	34.65	4	15,996	0.03%
2021/08/13	7	36.05	1	36.40	35.80	6	16,065	0.04%
2021/08/12	0	0.00	6	36.23	36.65	-6	16,159	-0.04%
2021/08/11	5	36.23	2	36.03	35.90	3	16,247	0.02%
2021/08/10	1	36.65	5	37.05	36.90	-4	16,342	-0.02%
2021/08/09	14	37.33	1	37.80	36.95	13	16,438	0.08%
2021/08/06	11	37.67	17	37.80	37.60	-6	16,647	-0.04%
2021/08/05	7	37.05	0	0.00	36.95	7	16,735	0.04%
2021/08/04	4	37.04	4	37.23	37.25	0	17,040	0.00%
2021/08/02	1	35.95	3	36.48	37.00	-2	17,579	-0.01%
2021/07/29	0	0.00	1	35.05	35.95	-1	18,593	-0.01%
2021/07/28	1	35.65	18	34.96	35.10	-17	19,103	-0.09%
2021/07/27	6	36.05	1	36.30	35.60	5	19,647	0.03%
2021/07/26	6	36.92	1	36.75	36.65	5	20,287	0.02%
2021/07/23	1.4	37.11	7.1	37.07	37.45	-5.7	21,181	-0.03%
2021/07/22	2	36.15	1	36.00	35.75	1	21,617	0.00%
2021/07/21	5	36.23	12	36.77	35.70	-7	21,683	-0.03%
2021/07/20	21	37.25	6	37.08	37.00	15	21,718	0.07%
2021/07/19	8	38.18	8	38.54	38.75	0	21,733	0.00%
2021/07/16	4	37.79	4.1	38.06	37.95	-0.1	22,028	0.00%
2021/07/15	2.6	37.39	27.2	37.69	38.05	-24.6	22,218	-0.11%
2021/07/14	6	36.28	9	36.16	36.75	-3	22,816	-0.01%
2021/07/13	7	36.66	14.1	36.53	35.70	-7.1	23,506	-0.03%
2021/07/12	9	37.91	38	37.95	37.55	-29	24,091	-0.12%
2021/07/09	7	38.04	9.6	37.89	37.70	-2.6	24,465	-0.01%
2021/07/08	11	37.53	10	37.75	37.95	1	24,435	0.00%
2021/07/07	60	38.15	244	38.04	37.30	-184	24,364	-0.76%	大賣/鉅額交易
2021/07/06	41	39.46	30	39.40	40.00	11	24,041	0.05%
2021/07/05	59.7	39.41	90	38.95	38.50	-30.3	23,512	-0.13%
2021/07/02	204.8	40.59	130	40.82	37.70	74.8	22,843	0.33%	大買/大賣/
2021/07/01	11	38.21	30	38.43	38.50	-19	20,372	-0.09%
2021/06/30	19	34.28	29	34.42	35.00	-10	20,193	-0.05%
2021/06/29	10	33.60	3	33.53	33.20	7	19,787	0.04%
2021/06/28	3	33.70	6.4	33.73	33.80	-3.4	19,595	-0.02%
2021/06/25	8.4	33.59	6	34.10	33.55	2.4	19,497	0.01%
2021/06/24	6	34.02	17	33.94	33.90	-11	19,440	-0.06%
2021/06/23	25	33.43	10	33.09	33.25	15	19,383	0.08%
2021/06/22	24	33.11	19	33.10	33.25	5	19,306	0.03%
2021/06/21	6	30.71	17	31.11	31.55	-11	19,211	-0.06%
2021/06/18	12	32.02	8	32.09	31.90	4	19,135	0.02%
2021/06/17	1	33.00	3	32.93	33.00	-2	19,102	-0.01%
2021/06/16	39	33.49	39	33.42	32.65	0	19,023	0.00%
2021/06/15	3	32.13	5	32.03	32.30	-2	18,595	-0.01%
2021/06/11	6	32.09	3	31.77	32.20	3	18,630	0.02%
2021/06/10	3	31.38	7	31.69	32.10	-4	18,782	-0.02%
2021/06/09	8	32.59	5	33.29	32.50	3	18,789	0.02%
2021/06/08	7	33.17	36	33.05	32.90	-29	18,746	-0.15%
2021/06/07	10	33.82	9	33.31	33.80	1	18,780	0.01%
2021/06/04	8	33.68	5.2	33.63	33.50	2.8	18,753	0.01%
2021/06/03	12	34.33	20.2	34.25	33.80	-8.2	18,945	-0.04%
2021/06/02	125	34.59	119.2	34.73	33.40	5.8	18,767	0.03%	大買/大賣/
2021/06/01	19.5	32.16	4	32.15	32.75	15.5	17,924	0.09%
2021/05/31	10	31.78	37.2	31.71	31.95	-27.2	17,647	-0.15%
2021/05/28	9.9	30.19	20	30.14	30.35	-10.1	17,265	-0.06%
2021/05/27	11	29.46	7	29.67	29.20	4	17,101	0.02%
2021/05/26	71	30.01	86	30.13	29.40	-15	16,966	-0.09%
2021/05/25	59	29.91	53	30.11	30.55	6	16,648	0.04%
2021/05/24	31	27.84	11	27.85	27.80	20	16,507	0.12%
2021/05/21	7	27.55	12	27.59	27.85	-5	16,472	-0.03%
2021/05/20	24	27.27	4	27.30	26.85	20	16,358	0.12%
2021/05/19	17	26.74	10	26.72	26.85	7	16,262	0.04%
2021/05/18	14	26.52	7	26.58	26.80	7	16,159	0.04%
2021/05/17	11	24.14	13	24.63	24.75	-2	15,978	-0.01%
2021/05/14	17	26.91	32	26.68	26.00	-15	15,795	-0.09%
2021/05/13	17	25.83	46.2	26.15	25.95	-29.2	15,487	-0.19%
2021/05/12	117.2	31.29	70.5	27.75	27.85	46.7	15,237	0.31%	大買/
2021/05/11	53	31.82	22	31.62	30.65	31	14,850	0.21%
2021/05/10	8.2	30.99	26	30.96	31.50	-17.8	14,476	-0.12%
2021/05/07	36	30.32	143.6	30.32	29.95	-107.6	14,250	-0.75%	大賣/鉅額交易
2021/05/06	138	33.03	195	32.92	32.00	-57	13,721	-0.42%	大買/大賣/
2021/05/05	48	33.08	56.1	32.65	33.00	-8.1	13,121	-0.06%
2021/05/04	69.8	32.16	49.1	32.47	31.45	20.7	12,576	0.16%
2021/05/03	91.3	35.70	38.9	35.48	34.75	52.3	11,950	0.44%
2021/04/29	190	34.24	60.4	34.78	35.00	129.6	11,235	1.15%	大買/鉅額交易
2021/04/28	53	32.02	36	32.25	33.15	17	10,278	0.17%
2021/04/27	154	30.76	14.3	30.73	31.10	139.7	9,797	1.43%	大買/鉅額交易
2021/04/26	8	30.31	15.6	30.14	31.00	-7.6	9,675	-0.08%
2021/04/23	80.1	29.49	3	29.50	29.75	77.1	9,565	0.81%
2021/04/22	75.2	32.05	72	31.54	30.40	3.2	9,412	0.03%
2021/04/21	7.4	31.13	13	30.77	31.35	-5.6	8,965	-0.06%
2021/04/20	58.7	31.60	31	32.09	31.30	27.7	8,676	0.32%
2021/04/19	60	33.54	32	33.86	34.65	28	8,007	0.35%
2021/04/16	22	30.86	32.2	31.39	31.75	-10.2	7,183	-0.14%
2021/04/15	18	29.09	20	29.04	28.90	-2	6,337	-0.03%
2021/04/13	3	26.90	7	26.96	26.75	-4	5,980	-0.07%
2021/04/12	8	27.34	2	27.50	27.30	6	5,841	0.10%
2021/04/09	1	25.20	3.2	25.62	25.75	-2.2	5,660	-0.04%
2021/04/08	1	25.45	4	25.34	25.25	-3	5,631	-0.05%
2021/04/07	6	25.55	2	25.33	25.35	4	5,668	0.07%
2021/04/06	10	25.32	15.1	25.18	25.75	-5.1	5,608	-0.09%
2021/04/01	11	24.86	5	24.50	24.50	6	5,474	0.11%
2021/03/31	2	24.80	0	0.00	24.60	2	5,492	0.04%
2021/03/30	4	24.65	4	24.51	24.65	0	5,567	0.00%
2021/03/29	9	24.41	7	24.56	24.70	2	5,813	0.03%
2021/03/26	4	24.19	19	24.32	24.45	-15	6,307	-0.24%
2021/03/25	24.1	24.15	16.9	23.93	23.80	7.2	6,187	0.12%
2021/03/24	9	23.58	5	23.63	23.85	4	6,005	0.07%
2021/03/23	0	0.00	1	23.55	23.45	-1	5,870	-0.02%
2021/03/22	0	0.00	10	23.30	23.40	-10	5,792	-0.17%
2021/03/19	0	0.00	2.1	23.08	23.10	-2.1	5,708	-0.04%
2021/03/18	2	23.10	5	23.13	23.25	-3	5,686	-0.05%
2021/03/17	2	22.70	11	22.99	23.00	-9	5,622	-0.16%
2021/03/16	14	22.85	14	22.76	22.70	0	5,541	0.00%
2021/03/15	16	23.48	6	23.52	23.45	10	5,337	0.19%
2021/03/12	10	23.84	6	23.65	23.75	4	5,197	0.08%
2021/03/11	16	23.67	13	23.75	23.85	3	5,063	0.06%
2021/03/10	2	23.85	12	23.93	23.90	-10	4,867	-0.21%
2021/03/09	21.2	24.82	8	24.49	24.30	13.2	4,636	0.28%
2021/03/08	2	24.15	0.8	23.80	24.85	1.3	4,255	0.03%
2021/03/05	1	22.85	1	22.85	22.60	0	4,091	0.00%
2021/03/04	5	22.95	6	22.74	22.70	-1	4,079	-0.02%
2021/02/26	1	22.55	0	0.00	22.55	1	4,012	0.02%
2021/02/25	0	0.00	25	22.68	22.50	-25	3,996	-0.63%
2021/02/24	201	22.01	3	22.12	21.80	198	3,952	5.01%	大買/鉅額交易
2021/02/23	0	0.00	1	22.20	22.30	-1	3,910	-0.03%
2021/02/22	0	0.00	0.1	21.70	21.60	-0.1	3,835	0.00%
2021/02/19	151	21.41	0	0.00	21.40	151	3,815	3.96%	大買/鉅額交易
2021/02/18	1	21.10	1	21.15	21.35	0	3,784	0.00%
2021/02/17	0	0.00	3	20.45	20.55	-3	3,808	-0.08%
2021/02/03	0	0.00	5	20.24	20.30	-5	3,964	-0.13%
2021/02/02	256.2	20.17	4.3	20.14	20.10	251.9	4,022	6.26%	大買/鉅額交易
2021/02/01	0	0.00	8	19.89	20.00	-8	4,113	-0.19%
2021/01/29	0	0.00	2	19.10	18.85	-2	4,102	-0.05%
2021/01/26	1	18.85	0	0.00	18.85	1	4,191	0.02%
2021/01/25	1	19.05	0	0.00	19.15	1	4,201	0.02%
2021/01/22	0.3	18.80	0	0.00	18.80	0.3	4,225	0.01%
2021/01/20	2	19.03	0	0.00	18.75	2	4,275	0.05%
2021/01/18	2.5	19.52	0	0.00	19.50	2.5	4,316	0.06%
2021/01/15	3.1	20.57	0	0.00	20.30	3.1	4,267	0.07%
2021/01/14	3	21.27	12	21.18	21.45	-9	4,244	-0.21%
2021/01/13	0	0.00	4	21.40	21.45	-4	4,240	-0.09%
2021/01/12	6	21.46	4	21.50	21.50	2	4,239	0.05%
2021/01/11	5.2	21.92	1	21.80	21.90	4.2	4,153	0.10%
2021/01/08	9	21.75	5	21.83	22.00	4	4,127	0.10%
2021/01/07	4.2	21.87	11	21.89	21.80	-6.8	4,075	-0.17%
2021/01/06	11	21.45	4	21.53	21.55	7	3,883	0.18%
2021/01/05	0	0.00	42	21.40	21.50	-42	3,807	-1.10%
2021/01/04	9	21.41	2	21.48	21.40	7	3,785	0.18%
2020/12/31	2	21.20	5	21.38	21.50	-3	3,708	-0.08%
2020/12/30	5	21.32	2	21.50	21.30	3	3,642	0.08%
2020/12/29	1	21.25	1	21.20	21.20	0	3,552	0.00%
2020/12/28	1	21.15	1	21.00	21.10	0	3,507	0.00%
2020/12/25	0	0.00	2	21.30	21.20	-2	3,439	-0.06%
2020/12/24	4	21.04	18	21.05	21.10	-14	3,363	-0.42%
2020/12/23	15	21.41	11	21.09	20.85	4	3,276	0.12%
2020/12/22	25	21.22	31.3	21.03	21.00	-6.3	3,030	-0.21%
2020/12/21	16	19.88	5	19.76	19.90	11	2,519	0.44%
2020/12/16	0	0.00	4	19.45	19.55	-4	2,823	-0.14%
2020/12/15	2	19.35	0	0.00	19.40	2	3,286	0.06%
2020/12/14	0	0.00	1	19.75	19.70	-1	3,563	-0.03%
2020/12/10	1	19.55	2	19.70	19.40	-1	3,604	-0.03%
2020/12/07	0	0.00	9	19.61	19.25	-9	3,911	-0.23%
2020/12/04	2	19.55	2	19.35	19.40	0	3,934	0.00%
2020/12/03	0	19.10	0	0.00	19.10	0	3,973	0.00%
2020/12/02	0	0.00	5	19.20	19.20	-5	4,168	-0.12%
2020/12/01	1	19.25	0	0.00	19.25	1	4,170	0.02%
2020/11/30	2	19.60	0	0.00	19.45	2	4,172	0.05%
2020/11/26	2	19.33	10	19.30	19.45	-8	4,155	-0.19%
2020/11/24	0	0.00	0.1	19.40	19.40	-0.1	4,149	0.00%
2020/11/23	0	0.00	1	19.40	19.50	-1	4,135	-0.02%
2020/11/20	1	18.90	0	0.00	19.10	1	4,133	0.02%
2020/11/17	0.3	19.00	10	18.93	19.05	-9.7	4,132	-0.24%
2020/11/16	15	19.19	0	0.00	19.05	15	4,187	0.36%
2020/11/12	3	19.83	2	19.80	19.75	1	4,124	0.02%
2020/11/11	6	20.23	2	20.18	20.30	4	4,117	0.10%
2020/11/10	2	19.60	7	19.77	19.90	-5	4,003	-0.12%
2020/11/09	0	0.00	4	19.48	19.50	-4	3,923	-0.10%
2020/11/06	1	18.75	3	19.15	18.85	-2	3,802	-0.05%
2020/11/05	2	19.15	3	19.13	19.10	-1	3,745	-0.03%
2020/11/04	2	19.13	6	19.30	19.05	-4	3,730	-0.11%
2020/11/03	50	19.40	50	19.47	19.35	0	3,688	0.00%
2020/11/02	0.2	19.00	1	19.30	19.30	-0.8	3,602	-0.02%
2020/10/30	0	0.00	6	19.32	19.00	-6	3,579	-0.17%
2020/10/28	9.9	18.99	0	0.00	18.85	9.9	3,504	0.28%
2020/10/27	6	18.81	8.4	19.08	19.00	-2.4	3,466	-0.07%
2020/10/26	2.2	18.84	3	19.05	18.80	-0.8	3,406	-0.02%
2020/10/23	0	0.00	2	18.65	18.55	-2	3,346	-0.06%
2020/10/22	2	18.60	11	18.45	18.50	-9	3,359	-0.27%
2020/10/21	0	0.00	0.1	18.30	18.30	-0.1	3,352	0.00%
2020/10/20	1	18.25	2	18.33	18.25	-1	3,362	-0.03%
2020/10/16	7	18.25	2	18.38	18.00	5	3,420	0.15%
2020/10/15	2	18.15	0	0.00	18.05	2	3,419	0.06%
2020/10/14	40	18.05	1	18.05	18.10	39	3,424	1.14%
2020/10/13	11	18.24	13.3	18.19	18.10	-2.3	3,424	-0.07%
2020/10/12	2	17.80	0.1	17.90	17.80	2	3,392	0.06%
2020/10/07	0	0.00	5	18.00	18.10	-5	3,435	-0.15%
2020/10/06	2	18.05	0	0.00	18.05	2	3,452	0.06%
2020/09/25	1	17.50	8	17.93	17.35	-7	3,468	-0.20%
2020/09/24	10	17.85	4	18.03	17.65	6	3,412	0.18%
2020/09/23	6	18.57	2	18.68	18.35	4	3,336	0.12%
2020/09/22	4	18.93	20	19.03	18.95	-16	3,268	-0.49%
2020/09/21	22	19.65	3	19.75	19.55	19	3,173	0.60%
2020/09/18	65	20.95	12	20.88	20.40	53	3,007	1.76%
2020/09/17	2	20.20	27	20.65	21.00	-25	2,576	-0.97%
2020/09/16	0	0.00	10	19.17	19.10	-10	2,309	-0.43%
2020/09/15	21	18.55	1	18.60	18.70	20	2,409	0.83%
2020/09/14	7	18.85	5	18.95	18.85	2	2,398	0.08%
2020/09/11	32	19.63	0	0.00	19.15	32	2,402	1.33%
2020/09/10	3	19.58	3	19.83	19.95	0	2,319	0.00%
2020/09/09	2	19.00	0	0.00	19.15	2	2,219	0.09%
2020/09/08	3	19.02	3	18.93	18.90	0	2,214	0.00%
2020/09/07	4	19.39	4	19.64	19.55	0	2,196	0.00%
2020/09/04	0	0.00	3	18.37	18.30	-3	2,056	-0.15%
2020/09/02	1	18.10	0	0.00	18.10	1	2,129	0.05%
2020/09/01	1	18.25	0	0.00	18.35	1	2,172	0.05%
2020/08/28	2	18.40	0	0.00	18.30	2	2,230	0.09%
2020/08/27	3	18.38	2	18.55	18.60	1	2,300	0.04%
2020/08/26	2	18.20	1	18.60	18.60	1	2,298	0.04%
2020/08/25	0	0.00	1	18.20	18.50	-1	2,297	-0.04%
2020/08/20	7	17.76	5	18.35	17.60	2	2,279	0.09%
2020/08/19	0	0.00	2	18.40	18.50	-2	2,220	-0.09%
2020/08/18	8	18.59	0	0.00	18.65	8	2,223	0.36%
2020/08/17	2	17.70	3	18.43	18.85	-1	2,214	-0.05%
2020/08/14	1	17.65	0	0.00	17.65	1	2,185	0.05%
2020/08/13	0	0.00	2	17.10	17.00	-2	2,217	-0.09%
2020/08/12	0	0.00	1	17.15	17.20	-1	2,312	-0.04%
2020/08/11	0	0.00	0.6	17.25	17.25	-0.6	2,317	-0.03%
2020/08/07	1	17.05	0	0.00	17.00	1	2,353	0.04%
2020/08/06	1	17.05	2	17.05	16.90	-1	2,378	-0.04%
2020/08/05	2	16.88	0	0.00	16.85	2	2,409	0.08%
2020/07/28	7	16.88	0	0.00	16.95	7	2,662	0.26%
2020/07/24	15	18.09	2	18.40	17.95	13	2,717	0.48%
2020/07/23	11	18.38	2	18.30	18.35	9	2,702	0.33%
2020/07/22	1	19.55	2	19.55	19.60	-1	2,704	-0.04%
2020/07/21	1	19.55	2	19.55	19.55	-1	2,671	-0.04%
2020/07/20	0	0.00	20	19.40	19.45	-20	2,721	-0.73%
2020/07/17	4	19.46	1	19.65	19.45	3	2,716	0.11%
2020/07/15	2	19.55	0	0.00	19.65	2	2,711	0.07%
2020/07/13	0	0.00	4	19.60	19.60	-4	2,677	-0.15%
2020/07/10	2	19.35	0	0.00	19.35	2	2,671	0.07%
2020/07/09	2	19.50	0	0.00	19.55	2	2,669	0.07%
2020/07/08	2	19.70	0	0.00	19.55	2	2,690	0.07%
2020/07/07	5	19.55	2	19.58	19.60	3	2,674	0.11%
2020/07/06	0	0.00	1	19.40	19.40	-1	2,667	-0.04%
2020/07/02	0	0.00	2	19.33	19.25	-2	2,670	-0.07%
2020/06/30	0	0.00	2	19.28	19.15	-2	2,666	-0.08%
2020/06/29	0	0.00	2	19.25	19.15	-2	2,675	-0.07%
2020/06/24	0	0.00	13	19.52	19.40	-13	2,667	-0.49%
2020/06/23	4	19.69	6	19.67	19.60	-2	2,641	-0.08%
2020/06/22	22	20.23	4	20.03	19.80	18	2,612	0.69%
2020/06/19	1	19.10	6	19.06	19.10	-5	2,474	-0.20%
2020/06/18	0	0.00	2	19.03	19.05	-2	2,470	-0.08%
2020/06/17	4	19.19	7	19.41	19.20	-3	2,445	-0.12%
2020/06/16	17	18.98	5	19.10	19.35	12	2,422	0.50%
2020/06/15	3	18.40	0	0.00	18.30	3	2,351	0.13%
2020/06/12	6	18.11	13	17.85	18.35	-7	2,335	-0.30%
2020/06/11	5	18.45	13	18.40	18.40	-8	2,303	-0.35%
2020/06/10	5	18.90	2	18.85	18.85	3	2,259	0.13%
2020/06/09	4	19.08	3	19.10	19.05	1	2,256	0.04%
2020/06/08	7	18.95	2	19.00	19.00	5	2,216	0.23%
2020/06/05	9	18.62	4	18.38	18.60	5	2,168	0.23%
2020/06/04	7	18.26	7	18.32	18.35	0	2,152	0.00%
2020/06/03	19	18.18	0	0.00	18.35	19	2,156	0.88%
2020/06/02	6	17.60	2	17.60	17.70	4	2,137	0.19%
2020/06/01	20	17.70	1	17.70	17.60	19	2,124	0.89%
2020/05/29	0	0.00	1	17.45	17.45	-1	2,091	-0.05%
2020/05/22	8	17.42	0	0.00	17.40	8	2,039	0.39%
2020/05/21	4	17.68	53	17.68	17.65	-49	2,029	-2.41%
2020/05/20	4	17.61	0	0.00	17.70	4	2,008	0.20%
2020/05/19	75	17.67	1	17.60	17.80	74	1,960	3.77%
2020/05/15	0	0.00	7	16.82	17.00	-7	1,849	-0.38%
2020/05/13	0	0.00	2	16.95	16.90	-2	1,800	-0.11%
2020/05/12	2	17.15	0	0.00	17.15	2	1,779	0.11%
2020/05/11	2	17.10	2	17.10	17.25	0	1,749	0.00%
2020/05/08	2	17.55	1	17.45	17.20	1	1,712	0.06%
2020/05/07	1	17.65	6	17.60	17.65	-5	1,663	-0.30%
2020/05/06	9	17.67	0	0.00	17.45	9	1,641	0.55%
2020/05/05	2	17.18	0	0.00	17.30	2	1,581	0.13%
2020/05/04	4	17.08	0	0.00	17.35	4	1,539	0.26%
2020/04/30	0	0.00	1	17.05	17.20	-1	1,501	-0.07%
2020/04/29	0	0.00	1.1	16.55	16.60	-1.1	1,449	-0.08%
2020/04/27	2	16.20	3	16.10	16.20	-1	1,397	-0.07%
2020/04/24	4	15.85	0	0.00	15.70	4	1,346	0.30%
2020/04/23	0	0.00	1	15.60	15.80	-1	1,330	-0.08%
2020/04/15	1	15.20	0	0.00	15.30	1	1,161	0.09%
2020/04/14	0	0.00	1	15.30	15.25	-1	1,145	-0.09%
2020/04/09	1	14.70	0	14.85	14.80	1	1,072	0.09%
2020/03/30	0	0.00	1	13.90	13.95	-1	967	-0.10%
2020/03/25	1	13.80	11	13.85	13.75	-10	924	-1.08%
2020/03/24	1	13.30	0	0.00	13.40	1	913	0.11%
2020/03/13	1	13.55	3	13.52	14.00	-2	851	-0.24%
2020/03/10	3	14.90	2	14.90	15.00	1	767	0.13%
2020/03/06	0	0.00	3	14.98	15.00	-3	706	-0.42%
2020/03/05	0	0.00	2	14.48	14.45	-2	642	-0.31%
2020/02/25	1	14.25	1	14.25	14.25	0	613	0.00%
2020/02/14	2	14.35	0	0.00	14.35	2	647	0.31%
2020/02/13	0	0.00	9	14.40	14.45	-9	656	-1.37%
2020/02/11	10	14.16	0	0.00	14.15	10	679	1.47%
2020/02/04	1	14.50	0	0.00	14.50	1	794	0.13%
2020/01/31	2	14.80	0	0.00	14.75	2	757	0.26%
2020/01/30	2	14.85	0	0.00	14.60	2	756	0.26%
2020/01/20	1	15.65	0	0.00	15.65	1	734	0.14%
2020/01/16	0.3	15.60	0	0.00	15.70	0.3	758	0.04%
2020/01/15	0.3	15.70	0	0.00	15.80	0.3	765	0.04%
2020/01/10	0	0.00	10	15.45	15.50	-10	766	-1.30%
2020/01/03	10	15.95	0	0.00	16.00	10	772	1.30%
2019/12/24	0	0.00	1	15.95	15.95	-1	795	-0.13%
2019/12/10	0	0.00	1	15.65	15.65	-1	783	-0.13%
2019/12/09	1	15.25	0	0.00	15.25	1	774	0.13%
2019/11/20	0	0.00	1	15.75	15.75	-1	831	-0.12%
2019/11/14	1	15.45	0	0.00	15.55	1	896	0.11%
2019/11/05	0	0.00	1	16.25	16.25	-1	851	-0.12%
2019/11/04	13	15.95	12	16.34	16.30	1	831	0.12%
2019/11/01	0	0.00	1	15.55	15.60	-1	757	-0.13%
2019/10/30	0	0.00	105	15.39	15.40	-105	781	-13.44%	大賣/鉅額交易
2019/10/24	1	15.40	1	15.45	15.40	0	905	0.00%
2019/10/17	0	0.00	2	15.15	15.20	-2	899	-0.22%
2019/10/16	0	0.00	2	15.15	15.15	-2	897	-0.22%
2019/10/15	0	0.00	1	14.90	14.90	-1	890	-0.11%
2019/10/14	57	14.74	0	0.00	14.70	57	902	6.32%
2019/10/09	8	14.63	0	0.00	14.60	8	900	0.89%
2019/10/08	43	14.61	1	14.70	14.70	42	910	4.61%
2019/10/04	1	14.55	0	0.00	14.55	1	904	0.11%
2019/10/01	1	14.75	0	0.00	14.80	1	904	0.11%
2019/09/27	0	14.90	0	0.00	14.95	0	896	0.00%
2019/09/26	0	0.00	13	15.11	15.10	-13	895	-1.45%
2019/09/25	4	14.98	1	15.05	15.10	3	897	0.33%
2019/09/17	6	15.29	5	15.20	15.20	1	880	0.11%
2019/09/16	0	0.00	5	15.70	15.25	-5	873	-0.57%
2019/09/10	10	15.06	0	0.00	15.00	10	807	1.24%
2019/09/06	2	15.50	0	0.00	15.40	2	787	0.25%
2019/09/04	0	0.00	10	15.40	15.45	-10	772	-1.29%
2019/09/03	5	15.50	0	0.00	15.50	5	770	0.65%
2019/08/27	10	15.40	0	0.00	15.40	10	751	1.33%
2019/08/23	1	15.70	0	0.00	15.75	1	734	0.14%
2019/08/22	0	0.00	10	15.75	15.75	-10	731	-1.37%
2019/08/21	0	0.00	0.1	15.70	15.80	-0.1	724	-0.01%
2019/08/19	10	15.45	0	0.00	15.70	10	709	1.41%
2019/08/15	1	14.65	1	14.95	14.95	0	655	0.00%
2019/08/14	0	0.00	55	14.87	14.85	-55	646	-8.51%
2019/08/13	0	0.00	1	14.95	14.95	-1	634	-0.16%
2019/08/08	0	0.00	15	14.80	14.85	-15	621	-2.41%
2019/08/07	0	0.00	1	14.75	14.70	-1	610	-0.16%
2019/08/02	1	14.60	0	0.00	14.60	1	598	0.17%
2019/08/01	1	14.90	0	0.00	14.95	1	582	0.17%
2019/07/31	0	0.00	2	15.08	15.05	-2	569	-0.35%
2019/07/30	0	0.00	20	14.93	14.90	-20	551	-3.63%
2019/07/29	1	14.80	40	15.05	14.75	-39	529	-7.37%
2019/07/26	0	0.00	4	14.74	15.00	-4	494	-0.81%
2019/07/25	0	0.00	2	14.25	14.25	-2	436	-0.46%
2019/07/24	0.1	14.20	0	0.00	14.25	0.1	419	0.02%
2019/07/17	0	0.00	3	14.25	14.20	-3	417	-0.72%
2019/07/16	2	14.05	0	0.00	14.15	2	416	0.48%
2019/07/11	0	0.00	2	14.25	14.25	-2	398	-0.50%
2019/07/09	40	14.00	0	0.00	14.05	40	397	10.07%
2019/07/04	52	13.99	0	0.00	14.05	52	447	11.62%
2019/07/03	30	13.92	0	0.00	13.90	30	446	6.72%
2019/07/01	0	0.00	1	13.90	13.90	-1	440	-0.23%
2019/06/19	0	0.00	0	13.70	13.80	0	437	0.00%
2019/06/14	0	0.00	1	13.70	13.75	-1	440	-0.23%
2019/06/12	0	0.00	1	13.70	13.70	-1	455	-0.22%
2019/06/06	3	13.82	0	0.00	13.70	3	454	0.66%
2019/06/05	0	0.00	15	14.17	14.05	-15	448	-3.34%
2019/06/04	0	0.00	50	14.06	14.15	-50	454	-10.99%
2019/06/03	0	0.00	55	14.08	14.05	-55	461	-11.92%
2019/05/30	0	0.00	20	14.11	14.15	-20	470	-4.25%
2019/05/29	0	0.00	40	14.18	14.25	-40	471	-8.49%
2019/05/27	0	0.00	2	14.25	14.25	-2	468	-0.43%
2019/05/22	0	0.00	20	13.80	13.95	-20	485	-4.12%
2019/05/21	0	0.00	2	13.85	13.85	-2	491	-0.41%
2019/05/20	2	13.65	0	0.00	13.60	2	499	0.40%
2019/05/16	0	0.00	40	13.80	13.75	-40	526	-7.60%
2019/05/14	0	0.00	5	13.65	13.55	-5	548	-0.91%
2019/05/08	1	14.10	0	0.00	14.10	1	537	0.19%
2019/04/12	0	0.00	40	14.50	14.55	-40	531	-7.53%
2019/04/11	1	14.65	3	14.63	14.65	-2	521	-0.38%
2019/04/10	2	14.35	1	14.45	14.45	1	503	0.20%
2019/04/08	1	14.05	0	0.00	14.05	1	481	0.21%
2019/03/15	2	14.20	0	0.00	14.25	2	514	0.39%
2019/03/06	2	14.35	0	0.00	14.50	2	997	0.20%
2019/02/25	0	14.50	15	14.50	14.50	-15	993	-1.51%
2019/02/21	2	14.55	10	14.95	14.60	-8	984	-0.81%
2019/02/20	0	0.00	4	14.70	14.70	-4	965	-0.41%
2019/02/19	2	14.45	0	0.00	14.50	2	959	0.21%
2019/02/18	0	0.00	74	14.58	14.60	-74	954	-7.75%
2019/02/15	0	0.00	13	14.34	14.20	-13	928	-1.40%
2019/02/14	0	0.00	0.5	14.05	14.10	-0.5	917	-0.06%
2019/02/13	0	0.00	2	13.90	13.95	-2	902	-0.22%
2019/01/30	0	0.00	2	13.65	13.60	-2	876	-0.23%
2019/01/24	3	13.43	0	0.00	13.40	3	873	0.34%
2019/01/23	5	13.73	0	0.00	13.65	5	863	0.58%
2019/01/21	11	13.82	0	0.00	13.85	11	863	1.27%
2019/01/17	186	13.71	2	13.75	13.75	184	855	21.50%	大買/鉅額交易
2019/01/16	99	13.55	0	0.00	13.50	99	847	11.68%
2019/01/14	83	13.47	0	0.00	13.45	83	847	9.79%
2019/01/09	0	0.00	4	13.45	13.40	-4	852	-0.47%
2018/12/25	2	13.05	0	0.00	13.10	2	866	0.23%
2018/12/24	0	0.00	2	13.30	13.30	-2	862	-0.23%
2018/12/19	2	13.05	5	13.30	13.15	-3	856	-0.35%
2018/12/11	2	13.65	0	0.00	13.65	2	820	0.24%
2018/12/07	2	13.95	2	14.15	13.95	0	809	0.00%
2018/12/06	2	13.65	0	0.00	13.80	2	789	0.25%
2018/12/05	15	14.15	0	0.00	14.20	15	753	1.99%
2018/12/04	7	14.22	8	13.96	14.15	-1	718	-0.14%
2018/12/03	0	0.00	7	13.11	13.30	-7	632	-1.11%
2018/11/30	11	12.81	4	13.55	12.65	7	553	1.26%
2018/11/15	0	0.00	1	14.05	14.00	-1	274	-0.36%
2018/11/13	1	13.75	0	0.00	13.95	1	274	0.36%
2018/11/12	2	14.05	0	0.00	14.15	2	274	0.73%
2018/11/07	4	14.38	0	0.00	14.40	4	286	1.39%
2018/11/06	0	0.00	2	14.55	14.45	-2	291	-0.69%
2018/10/12	0	0.00	1	14.35	14.65	-1	291	-0.34%
2018/10/09	2	15.65	0	0.00	15.65	2	272	0.73%
2018/10/05	0.9	16.05	0	0.00	16.00	0.9	264	0.33%
2018/10/03	0	0.00	2	16.45	16.50	-2	256	-0.78%
2018/09/26	2	16.55	0	0.00	16.55	2	255	0.78%
2018/09/14	0	0.00	3.3	16.51	16.55	-3.3	260	-1.26%
2018/09/13	2	16.35	4	16.48	16.55	-2	268	-0.74%
2018/08/21	2	16.55	2	16.65	16.65	0	283	0.00%
2018/08/17	5	16.62	0	0.00	16.60	5	282	1.77%
2018/08/13	1	17.00	0	0.00	17.00	1	283	0.35%
2018/08/09	0	0.00	1	17.35	17.30	-1	305	-0.33%
2018/08/06	1	17.30	0	0.00	17.20	1	314	0.32%
2018/07/26	0	0.00	2	17.00	16.95	-2	317	-0.63%
2018/07/23	0	0.00	1	17.90	17.90	-1	294	-0.34%
2018/07/11	0	0.00	2	17.65	17.65	-2	315	-0.63%
2018/07/09	2	17.40	0	0.00	17.50	2	319	0.63%
2018/07/05	0	0.00	0.1	17.60	17.60	-0.1	321	-0.05%
2018/06/29	1	17.55	0	0.00	17.55	1	356	0.28%
2018/06/26	2	17.50	0	0.00	17.50	2	356	0.56%
2018/06/19	1	17.70	0	0.00	17.70	1	349	0.29%
2018/06/07	0	0.00	2	18.00	17.90	-2	360	-0.56%
2018/06/06	2	17.95	0	0.00	17.90	2	363	0.55%
2018/06/05	1	17.95	0	0.00	18.00	1	363	0.27%
2018/06/04	3	18.07	0	0.00	18.00	3	363	0.82%
2018/05/31	0	0.00	1	18.20	18.20	-1	363	-0.28%
2018/05/30	2	17.85	0	0.00	17.95	2	363	0.55%
2018/05/21	2	18.25	0	0.00	18.10	2	373	0.54%
2018/05/18	0	0.00	2	18.45	18.20	-2	371	-0.54%
2018/05/08	0	0.00	2	18.00	18.00	-2	407	-0.49%
2018/05/07	1	17.75	0	0.00	17.75	1	406	0.25%
2018/04/30	0	0.00	0.2	17.75	17.80	-0.2	422	-0.05%
2018/04/27	1	17.65	0	0.00	17.70	1	430	0.23%
2018/03/20	2	18.05	0	0.00	18.00	2	597	0.33%
2018/03/16	0	0.00	2	18.35	18.35	-2	603	-0.33%
2018/03/13	0	0.00	4	17.93	17.95	-4	599	-0.67%
2018/02/08	2	17.15	2	17.35	17.35	0	705	0.00%
2018/02/06	2	17.45	0	0.00	17.20	2	759	0.26%
2018/01/31	0	0.00	0.5	18.60	18.60	-0.5	828	-0.06%
2018/01/26	0.3	18.80	2	18.90	18.85	-1.7	843	-0.20%
2018/01/25	2	18.70	0	0.00	18.70	2	843	0.24%
2018/01/16	1	18.90	0	0.00	19.00	1	834	0.12%
2018/01/15	2	18.90	0	0.00	18.85	2	832	0.24%
2018/01/12	1	18.95	0	0.00	19.00	1	837	0.12%
2018/01/09	2	19.05	0	0.00	19.00	2	837	0.24%
2018/01/04	1	19.20	0	0.00	19.15	1	811	0.12%