亞聚 (1308)-富邦-板橋券商分點個股進出

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
631張
產業
上市塑膠類股
545人加入追蹤

立即追蹤
本地時間:13:30

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

亞聚 (1308)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/04/26	0	0.00	5	19.10	19.10	-5	837	-0.60%
2024/04/25	0	0.00	5	19.05	19.10	-5	835	-0.60%
2024/04/24	2	19.10	0	0.00	19.10	2	842	0.24%
2024/04/23	0	0.00	45	19.04	19.10	-45	864	-5.21%
2024/04/22	0	0.00	6	19.23	19.05	-6	888	-0.68%
2024/04/19	1.1	18.61	5.1	18.60	18.60	-4	867	-0.46%
2024/04/18	4.1	18.80	0	0.00	18.90	4.1	852	0.48%
2024/04/17	0.1	19.00	0	0.00	18.90	0.1	844	0.01%
2024/04/16	11	19.14	1	19.15	18.95	10	855	1.17%
2024/04/15	5	19.66	0	0.00	19.60	5	837	0.60%
2024/04/12	25.1	19.39	0	0.00	19.35	25.1	821	3.06%
2024/04/11	0	19.75	0	0.00	19.65	0	821	0.00%
2024/04/10	0.2	19.80	0	0.00	19.75	0.2	819	0.02%
2024/04/09	3.1	19.80	0	0.00	19.80	3.1	815	0.38%
2024/04/08	0	0.00	1	19.35	19.45	-1	800	-0.12%
2024/04/02	4	19.51	3	19.45	19.45	1	799	0.13%
2024/04/01	2	19.55	0	0.00	19.55	2	797	0.25%
2024/03/29	6.1	19.20	5	19.15	19.20	1.1	790	0.13%
2024/03/27	1.1	19.20	0	0.00	19.15	1.1	812	0.13%
2024/03/26	3	19.40	2	19.30	19.30	1	811	0.12%
2024/03/25	2.1	19.30	0.4	19.35	19.35	1.7	807	0.22%
2024/03/22	0.1	19.47	0	0.00	19.50	0.1	806	0.01%
2024/03/21	2.1	19.53	0	0.00	19.65	2.1	810	0.25%
2024/03/20	1.1	19.55	10	19.55	19.40	-8.9	807	-1.10%
2024/03/19	0	19.90	0	0.00	19.80	0	801	0.00%
2024/03/18	0.1	19.80	5	19.70	19.75	-4.9	808	-0.61%
2024/03/15	3.1	19.84	0	0.00	19.70	3.1	810	0.38%
2024/03/14	2.1	20.16	0	0.00	20.15	2.1	790	0.27%
2024/03/13	7.2	20.36	0	0.00	20.30	7.2	784	0.91%
2024/03/11	4	20.70	0	20.90	20.75	4	756	0.52%
2024/03/08	4.3	20.75	0	20.80	20.70	4.3	746	0.58%
2024/03/07	4.2	21.36	0	0.00	21.35	4.2	727	0.57%
2024/03/06	2.1	21.56	0	0.00	21.55	2.1	720	0.30%
2024/03/05	1	21.65	0	0.00	21.60	1	719	0.14%
2024/03/04	2	21.63	0	0.00	21.65	2	723	0.28%
2024/03/01	1	21.90	0	0.00	21.85	1	717	0.14%
2024/02/29	2.1	21.75	1	21.85	22.05	1.1	717	0.15%
2024/02/27	1.2	22.13	0	0.00	21.85	1.2	714	0.17%
2024/02/26	1.1	22.25	0.1	22.20	22.15	1	707	0.14%
2024/02/23	0.1	22.40	0	0.00	22.30	0.1	709	0.01%
2024/02/22	0.1	22.40	0	0.00	22.35	0.1	718	0.01%
2024/02/21	1.1	22.46	0	0.00	22.50	1.1	725	0.15%
2024/02/20	0.1	22.40	5	22.45	22.40	-5	740	-0.67%
2024/02/19	0.1	22.50	0	0.00	22.45	0.1	746	0.01%
2024/02/16	4	22.15	0	0.00	22.20	4	753	0.53%
2024/02/15	6	21.63	6	22.00	22.00	0	749	0.00%
2024/02/05	6.1	22.00	6	21.95	21.95	0.1	740	0.01%
2024/02/02	0.1	22.30	0	0.00	22.25	0.1	732	0.01%
2024/01/31	0.1	22.33	0	0.00	22.25	0.1	736	0.01%
2024/01/30	0.1	22.50	0	0.00	22.40	0.1	737	0.01%
2024/01/29	0	0.00	0	22.85	22.75	0	738	0.00%
2024/01/25	2.1	22.25	2.3	22.26	22.25	-0.2	760	-0.02%
2024/01/24	1	22.20	0	0.00	22.25	1	760	0.13%
2024/01/23	0.1	22.30	0	0.00	22.25	0.1	758	0.01%
2024/01/18	6.6	22.01	6	22.05	22.05	0.6	752	0.08%
2024/01/17	7.3	22.28	7	22.29	22.30	0.3	745	0.04%
2024/01/16	2.3	22.73	1	22.65	22.75	1.3	719	0.19%
2024/01/15	0.1	23.15	0	0.00	23.10	0.1	693	0.01%
2024/01/12	3.1	23.10	0	0.00	23.10	3.1	693	0.44%
2024/01/10	5.1	23.01	3	23.05	23.05	2.1	700	0.31%
2024/01/03	0	0.00	0	23.55	23.55	0	673	0.00%
2024/01/02	0.1	23.55	0	0.00	23.55	0.1	674	0.01%
2023/12/28	0	0.00	0	23.40	23.45	0	672	-0.01%
2023/12/26	0.1	23.45	0	0.00	23.45	0.1	663	0.01%
2023/12/25	1.1	23.30	0	0.00	23.30	1.1	661	0.16%
2023/12/22	20.6	23.55	0	0.00	23.45	20.6	657	3.13%
2023/12/21	1	24.00	0	0.00	24.00	1	637	0.16%
2023/12/20	3.1	23.90	3	24.00	24.00	0.1	633	0.01%
2023/12/19	3	23.90	2	23.90	23.90	1	635	0.16%
2023/12/18	0.5	24.25	0	0.00	24.20	0.5	645	0.08%
2023/12/15	0	0.00	4	24.25	24.15	-4	640	-0.62%
2023/12/14	1	23.85	1	24.00	23.85	0	623	0.00%
2023/12/13	6	23.75	6	23.95	23.95	0	622	0.00%
2023/12/11	0.1	23.80	0	0.00	23.75	0.1	610	0.01%
2023/12/08	0.1	23.95	5	24.00	23.95	-4.9	624	-0.78%
2023/12/07	0.1	24.13	0	0.00	24.00	0.1	623	0.02%
2023/12/06	0	0.00	10	24.40	24.35	-10	626	-1.60%
2023/12/05	0	0.00	11	24.39	24.35	-11	637	-1.72%
2023/12/04	0	0.00	35	24.17	24.30	-35	635	-5.51%
2023/12/01	0	0.00	10	24.15	24.05	-10	641	-1.56%
2023/11/30	6	23.97	20	24.00	23.90	-14	640	-2.19%
2023/11/28	2	23.90	0	0.00	24.00	2	654	0.31%
2023/11/27	0.1	23.80	0	0.00	23.70	0.1	657	0.01%
2023/11/24	0.1	23.83	0	0.00	23.65	0.1	681	0.01%
2023/11/22	0	23.80	0	0.00	23.90	0	685	0.00%
2023/11/21	0	0.00	1	23.85	23.70	-1	684	-0.15%
2023/11/20	0	23.75	0	0.00	23.60	0	677	0.00%
2023/11/17	1	23.75	0	0.00	23.60	1	680	0.15%
2023/11/16	3	23.88	0	0.00	24.00	3	669	0.45%
2023/11/15	10	23.61	0	0.00	23.85	10	666	1.50%
2023/11/14	0	23.40	1	23.35	23.30	-1	670	-0.14%
2023/11/13	2.1	23.43	0	0.00	23.30	2.1	685	0.30%
2023/11/10	1.1	23.51	0	0.00	23.55	1.1	716	0.15%
2023/11/09	1.1	23.70	0	0.00	23.65	1.1	729	0.14%
2023/11/08	2	23.90	1	23.80	23.80	1	753	0.14%
2023/11/07	1	24.11	0	0.00	24.00	1	765	0.14%
2023/11/06	0	24.45	0	0.00	24.35	0	773	0.00%
2023/11/03	0	0.00	0	24.65	24.65	0	779	0.00%
2023/11/02	1.1	24.27	1	24.49	24.70	0	798	0.01%
2023/11/01	1	23.50	0	0.00	23.50	1	789	0.13%
2023/10/31	0.1	23.65	0	0.00	23.55	0.1	837	0.01%
2023/10/26	0.3	23.85	0	0.00	23.70	0.3	928	0.03%
2023/10/25	0	0.00	1	24.10	24.15	-1	937	-0.11%
2023/10/24	0	0.00	10	23.70	23.90	-10	971	-1.03%
2023/10/23	0	0.00	0	23.75	23.75	0	1,005	0.00%
2023/10/20	0.2	23.55	0	0.00	23.55	0.2	1,025	0.02%
2023/10/19	0.1	23.77	0	0.00	23.60	0.1	1,037	0.01%
2023/10/18	0.4	23.90	0	0.00	24.00	0.4	1,045	0.04%
2023/10/13	0.1	23.95	0	0.00	23.85	0.1	1,073	0.01%
2023/10/12	3	24.05	2	24.00	24.00	1	1,082	0.09%
2023/10/11	0	0.00	3	24.00	24.25	-3	1,083	-0.28%
2023/10/06	0.1	23.85	0	0.00	23.85	0.1	1,080	0.00%
2023/10/05	2	23.90	0	0.00	23.85	2	1,106	0.18%
2023/10/04	0.1	23.90	0	0.00	23.80	0.1	1,107	0.00%
2023/10/03	1.1	24.24	1	24.10	24.10	0.1	1,113	0.00%
2023/10/02	2.1	24.35	2	24.30	24.30	0.1	1,121	0.00%
2023/09/28	0.1	24.45	0	0.00	24.45	0.1	1,124	0.00%
2023/09/26	0.2	24.76	0	0.00	24.65	0.2	1,136	0.02%
2023/09/25	1.1	24.95	0	0.00	25.05	1.1	1,153	0.09%
2023/09/22	0	0.00	6	25.30	25.20	-6	1,156	-0.52%
2023/09/21	1.1	25.10	1.7	25.18	25.10	-0.7	1,149	-0.06%
2023/09/19	0.2	25.88	0	0.00	25.95	0.2	1,144	0.02%
2023/09/14	2.5	25.84	0.1	25.80	25.90	2.4	1,155	0.21%
2023/09/12	0.1	25.38	0	0.00	25.35	0.1	1,205	0.01%
2023/09/08	10	25.80	0	0.00	25.75	10	1,223	0.82%
2023/09/07	0	0.00	2	25.50	25.30	-2	1,208	-0.17%
2023/09/06	0.1	25.25	4	25.15	25.40	-4	1,210	-0.33%
2023/09/05	0.1	25.56	0	0.00	25.40	0.1	1,197	0.01%
2023/09/04	4	25.80	1	25.95	25.90	3	1,199	0.25%
2023/09/01	0	25.30	12	25.57	25.70	-12	1,196	-1.00%
2023/08/31	0	0.00	9	25.19	25.30	-9	1,193	-0.75%
2023/08/28	0	0.00	5	24.00	24.05	-5	1,177	-0.42%
2023/08/25	0	0.00	5	24.00	24.00	-5	1,183	-0.42%
2023/08/23	0.1	23.65	0	0.00	23.45	0.1	1,190	0.00%
2023/08/22	0	23.75	0	0.00	23.90	0	1,197	0.00%
2023/08/18	15	23.62	1	23.60	23.70	14	1,205	1.16%
2023/08/17	1	23.35	0	0.00	23.35	1	1,207	0.08%
2023/08/16	3.6	23.54	0	0.00	23.55	3.6	1,201	0.30%
2023/08/15	1.1	24.25	0	0.00	24.25	1.1	1,174	0.09%
2023/08/14	12.4	24.60	0	0.00	24.55	12.4	1,178	1.05%
2023/08/11	0.1	25.66	0	0.00	25.60	0.1	1,171	0.01%
2023/08/10	0	25.80	1	25.80	25.70	-1	1,174	-0.08%
2023/08/09	0.1	26.00	0	0.00	25.90	0.1	1,191	0.01%
2023/08/04	0	0.00	1	26.90	26.90	-1	1,173	-0.09%
2023/08/02	4	26.55	9	26.75	26.20	-5	1,153	-0.43%
2023/08/01	1	26.20	0	0.00	26.05	1	1,116	0.09%
2023/07/31	0	25.95	1	25.95	25.90	-1	1,110	-0.09%
2023/07/28	7.1	25.59	0	0.00	25.60	7.1	1,135	0.62%
2023/07/27	0.1	25.70	0.1	25.70	25.75	-0.1	1,138	-0.01%
2023/07/26	8.1	26.64	0	0.00	26.60	8.1	1,113	0.73%
2023/07/24	0.1	26.40	2	26.50	26.55	-2	1,091	-0.18%
2023/07/21	0.1	26.55	42	26.50	26.65	-42	1,093	-3.84%
2023/07/19	0.1	26.40	0	0.00	26.60	0.1	1,119	0.00%
2023/07/18	1.1	26.49	0	0.00	26.35	1.1	1,165	0.10%
2023/07/17	0.1	26.10	0	0.00	26.05	0.1	1,183	0.01%
2023/07/14	0.1	25.65	0	0.00	25.70	0.1	1,211	0.00%
2023/07/13	1.2	25.57	0	0.00	25.55	1.2	1,243	0.09%
2023/07/12	4.1	25.87	3	25.65	25.65	1.1	1,256	0.09%
2023/07/11	0.1	26.00	0	0.00	26.15	0.1	1,265	0.00%
2023/07/10	3.2	26.17	0	0.00	26.15	3.2	1,300	0.24%
2023/07/07	1.1	26.50	3	26.35	26.40	-2	1,326	-0.15%
2023/07/06	0.1	26.75	0	0.00	26.65	0.1	1,391	0.00%
2023/07/05	0.1	26.95	0	0.00	26.85	0.1	1,440	0.00%
2023/07/04	0.1	26.83	0	0.00	26.80	0.1	1,500	0.01%
2023/07/03	3.1	27.16	1	27.00	26.95	2.1	1,611	0.13%
2023/06/30	1.1	26.55	0	0.00	26.50	1.1	1,592	0.07%
2023/06/29	0.1	26.80	0	0.00	26.65	0.1	1,590	0.00%
2023/06/28	1.1	26.70	0	0.00	26.70	1.1	1,606	0.07%
2023/06/27	0	26.85	2	26.83	26.75	-2	1,619	-0.12%
2023/06/26	0	26.65	0	0.00	26.60	0	1,614	0.00%
2023/06/21	0	26.45	0	0.00	26.50	0	1,630	0.00%
2023/06/20	0.1	26.55	0	0.00	26.40	0.1	1,630	0.01%
2023/06/19	1.1	26.70	0	0.00	26.75	1.1	1,627	0.07%
2023/06/16	3	27.15	4	27.24	27.15	-1	1,616	-0.06%
2023/06/15	2.1	26.45	3	26.37	26.35	-0.9	1,580	-0.06%
2023/06/14	0	26.35	1	26.50	26.50	-1	1,586	-0.06%
2023/06/13	0	0.00	1	26.25	26.30	-1	1,582	-0.06%
2023/06/12	5.1	26.35	0	0.00	26.35	5.1	1,586	0.32%
2023/06/09	1	26.10	2	26.20	26.25	-1	1,589	-0.06%
2023/06/08	2	26.30	0	0.00	26.15	2	1,597	0.13%
2023/06/07	0	26.65	0	0.00	26.50	0	1,611	0.00%
2023/06/06	3.1	26.52	0	0.00	26.45	3.1	1,615	0.19%
2023/06/05	0.1	26.60	0	0.00	26.60	0.1	1,627	0.00%
2023/06/02	0.1	26.25	0	0.00	26.30	0.1	1,632	0.00%
2023/06/01	2.1	26.00	1	26.05	26.00	1.1	1,649	0.06%
2023/05/31	5	25.84	0	0.00	25.80	5	1,661	0.30%
2023/05/30	0.1	25.90	0	0.00	25.80	0.1	1,667	0.00%
2023/05/26	0.2	26.14	0	0.00	25.95	0.2	1,668	0.01%
2023/05/25	1	26.50	0	0.00	26.30	1	1,662	0.06%
2023/05/22	0	26.20	0	0.00	26.25	0	1,657	0.00%
2023/05/19	0	0.00	0	26.20	26.15	0	1,665	0.00%
2023/05/18	0	25.95	10	26.20	26.10	-10	1,675	-0.60%
2023/05/16	1	25.80	0	0.00	25.90	1	1,666	0.06%
2023/05/15	18.1	25.53	0	0.00	25.50	18.1	1,666	1.08%
2023/05/12	17.1	26.11	3	26.05	25.95	14.1	1,687	0.83%
2023/05/11	17.1	26.11	3	26.05	26.05	14.1	1,685	0.83%
2023/05/10	5	26.35	2	26.33	26.35	3	1,676	0.18%
2023/05/09	8.2	26.26	3	26.27	26.25	5.2	1,681	0.31%
2023/05/08	0.1	26.60	0	0.00	26.55	0.1	1,671	0.01%
2023/05/05	8	26.51	1	26.60	26.60	7	1,685	0.42%
2023/05/04	16.1	26.46	3	26.50	26.50	13.1	1,699	0.77%
2023/05/03	3	27.20	24	27.35	27.15	-21	1,675	-1.25%
2023/05/02	0.1	27.50	1	27.50	27.55	-0.9	1,706	-0.05%
2023/04/28	1.1	27.71	0	0.00	27.55	1.1	1,721	0.06%
2023/04/27	0	27.80	0	0.00	27.65	0	1,720	0.00%
2023/04/26	8	27.16	0	0.00	27.30	8	1,745	0.46%
2023/04/25	5	27.50	0	0.00	27.30	5	1,792	0.28%
2023/04/24	0.1	27.61	0	0.00	27.60	0.1	1,788	0.00%
2023/04/21	4.1	27.66	8	27.30	27.30	-4	1,808	-0.22%
2023/04/20	5	28.15	5	28.09	28.00	0	1,834	0.00%
2023/04/19	16	28.47	9	28.40	28.40	7	1,807	0.39%
2023/04/18	11.1	28.94	4	28.83	28.85	7.1	1,776	0.40%
2023/04/17	6.1	29.18	0	0.00	29.20	6.1	1,746	0.35%
2023/04/14	11.1	29.54	11	29.54	29.45	0.1	1,735	0.00%
2023/04/13	7	29.89	1	29.75	29.85	6	1,701	0.35%
2023/04/12	0	0.00	3	30.02	30.05	-3	1,665	-0.18%
2023/04/11	13.1	29.75	0	0.00	29.65	13.1	1,640	0.80%
2023/04/10	5	30.15	6	30.33	30.40	-1	1,577	-0.06%
2023/04/07	4.1	29.75	9.2	30.05	29.95	-5.2	1,537	-0.34%
2023/04/06	6	29.73	6.1	29.85	29.50	-0.1	1,473	-0.01%
2023/03/31	8	28.95	2	28.95	28.85	6	1,370	0.44%
2023/03/30	0	0.00	1	28.90	28.85	-1	1,398	-0.07%
2023/03/29	1	28.85	0	0.00	29.00	1	1,406	0.07%
2023/03/28	0	0.00	5	28.73	28.80	-5	1,403	-0.36%
2023/03/24	0.1	28.95	3	28.60	28.60	-2.9	1,431	-0.20%
2023/03/23	0	29.10	4	29.06	29.00	-4	1,480	-0.27%
2023/03/22	1	29.00	0	0.00	29.05	1	1,533	0.07%
2023/03/21	0	29.20	0	0.00	29.15	0	1,600	0.00%
2023/03/20	3	29.20	1	29.10	29.05	2	1,621	0.12%
2023/03/17	3	28.25	6	28.92	29.00	-3	1,687	-0.18%
2023/03/16	1	28.20	5	28.30	28.25	-4	1,692	-0.24%
2023/03/15	0	0.00	1	28.80	28.60	-1	1,691	-0.06%
2023/03/14	0	0.00	1	28.55	28.55	-1	1,706	-0.06%
2023/03/13	5.2	28.50	0	0.00	28.50	5.2	1,714	0.30%
2023/03/09	0	0.00	2	29.20	29.15	-2	1,787	-0.11%
2023/03/08	0	0.00	12	29.09	29.25	-12	1,921	-0.62%
2023/03/07	2	28.95	14	29.05	29.00	-12	1,916	-0.63%
2023/03/06	1.1	29.01	12	29.10	28.85	-10.9	1,912	-0.57%
2023/03/03	1.1	28.90	0	0.00	28.95	1.1	1,905	0.06%
2023/03/01	1	28.75	0	0.00	28.70	1	1,883	0.05%
2023/02/24	4	29.11	2	29.05	29.05	2	1,877	0.11%
2023/02/23	1	29.25	2	29.30	29.30	-1	1,882	-0.05%
2023/02/22	2	28.98	1	29.20	29.25	1	1,880	0.05%
2023/02/21	0.1	29.15	2	29.10	29.10	-2	1,886	-0.10%
2023/02/20	2.1	29.05	2	29.03	29.05	0.1	1,885	0.00%
2023/02/17	0	0.00	1	28.60	28.75	-1	1,878	-0.05%
2023/02/16	2	28.50	0	0.00	28.45	2	1,882	0.11%
2023/02/15	0	0.00	2	28.85	28.70	-2	1,876	-0.11%
2023/02/14	2	28.65	3	28.73	28.80	-1	1,870	-0.05%
2023/02/13	2	27.90	9	28.00	28.00	-7	1,858	-0.38%
2023/02/10	3	28.07	15	28.11	28.05	-12	1,847	-0.65%
2023/02/09	1	29.05	4	29.11	29.00	-3	1,808	-0.17%
2023/02/08	1	29.20	4	29.26	29.20	-3	1,819	-0.16%
2023/02/07	1	29.20	2	29.35	29.25	-1	1,824	-0.05%
2023/02/06	1	29.35	6	29.39	29.50	-5	1,817	-0.28%
2023/02/03	15	29.04	0	0.00	29.10	15	1,802	0.83%
2023/02/02	1	29.45	6	29.60	29.60	-5	1,784	-0.28%
2023/02/01	7	29.24	0	0.00	29.30	7	1,780	0.39%
2023/01/31	0	0.00	2	29.95	29.20	-2	1,762	-0.11%
2023/01/30	0	0.00	1	29.45	29.30	-1	1,733	-0.06%
2023/01/16	6	29.18	2	28.90	28.90	4	1,709	0.23%
2023/01/13	3	29.52	4	29.68	29.70	-1	1,679	-0.06%
2023/01/12	0	0.00	0	29.30	29.10	0	1,634	0.00%
2023/01/11	0	0.00	2	29.23	29.05	-2	1,631	-0.12%
2023/01/10	4	29.13	4.1	29.14	28.95	-0.1	1,598	0.00%
2023/01/09	0	0.00	3	28.67	28.65	-3	1,537	-0.20%
2023/01/06	0	0.00	0	28.50	28.35	0	1,544	0.00%
2023/01/05	0	0.00	7	28.34	28.40	-7	1,573	-0.44%
2023/01/03	0	0.00	1	28.00	28.25	-1	1,676	-0.06%
2022/12/30	0	28.35	2	28.28	28.20	-2	1,682	-0.12%
2022/12/29	1	28.30	9	27.87	28.35	-8	1,691	-0.47%
2022/12/28	2	28.38	0	0.00	28.20	2	1,711	0.12%
2022/12/27	1	28.80	3	28.63	28.75	-2	1,712	-0.12%
2022/12/26	2	28.35	0	0.00	28.45	2	1,711	0.12%
2022/12/23	2	28.13	1	28.50	28.20	1	1,734	0.06%
2022/12/22	2	28.45	4	28.59	28.45	-2	1,744	-0.11%
2022/12/21	1	27.75	1	27.95	27.80	0	1,760	0.00%
2022/12/20	0	0.00	4	27.35	27.20	-4	1,774	-0.23%
2022/12/16	1	27.95	1	28.15	27.95	0	1,825	0.00%
2022/12/15	7	28.79	5	29.06	28.50	2	1,825	0.11%
2022/12/14	4	28.36	0	0.00	28.65	4	1,797	0.22%
2022/12/13	2	27.55	2	28.30	27.95	0	1,760	0.00%
2022/12/08	2	27.05	0	0.00	27.10	2	1,674	0.12%
2022/12/06	2	28.60	0	0.00	28.05	2	1,791	0.11%
2022/12/05	0	0.00	1	28.60	28.55	-1	1,834	-0.05%
2022/12/02	6.1	28.74	0	0.00	28.70	6.1	1,854	0.33%
2022/12/01	2	28.70	2	28.85	29.15	0	1,833	0.00%
2022/11/30	0	0.00	7	27.91	28.70	-7	1,760	-0.40%
2022/11/29	0	0.00	1	26.80	26.75	-1	1,617	-0.06%
2022/11/28	3	26.25	2	26.48	26.50	1	1,606	0.06%
2022/11/25	3	26.48	2	26.35	26.35	1	1,611	0.06%
2022/11/24	3	26.65	8	26.73	26.70	-5	1,600	-0.31%
2022/11/21	0	0.00	7	26.80	26.80	-7	1,696	-0.41%
2022/11/18	2	26.25	0	0.00	26.45	2	1,740	0.11%
2022/11/17	0	0.00	2	26.53	26.50	-2	1,763	-0.11%
2022/11/16	4	26.51	1	26.90	26.25	3	1,754	0.17%
2022/11/14	0	0.00	15	26.68	26.85	-15	1,758	-0.85%
2022/11/11	2	26.25	7	26.23	26.10	-5	1,737	-0.29%
2022/11/10	1	26.10	0	0.00	26.15	1	1,751	0.06%
2022/11/09	5	26.35	1	26.35	26.10	4	1,761	0.23%
2022/11/08	0	0.00	4	26.05	26.10	-4	1,779	-0.22%
2022/11/07	5	25.90	0	0.00	25.80	5	1,791	0.28%
2022/11/04	2	25.95	9	25.86	26.05	-7	1,800	-0.39%
2022/11/03	1	25.10	0	0.00	25.55	1	1,825	0.05%
2022/11/02	0	0.00	1	25.30	25.25	-1	1,853	-0.05%
2022/10/28	1	25.00	3.5	25.27	25.20	-2.5	1,899	-0.13%
2022/10/25	0	0.00	10	24.50	24.30	-10	1,914	-0.52%
2022/10/24	2	25.00	0	0.00	24.60	2	1,932	0.10%
2022/10/19	4	24.49	3	24.58	24.55	1	2,118	0.05%
2022/10/17	3	23.73	26	23.46	24.00	-23	2,173	-1.06%
2022/10/14	11	24.18	1	24.25	24.45	10	2,177	0.46%
2022/10/13	1	23.90	0	0.00	23.55	1	2,183	0.05%
2022/10/12	1	24.95	0	0.00	24.75	1	2,174	0.05%
2022/10/11	22	26.04	1	25.50	25.40	21	2,161	0.97%
2022/10/05	5	28.13	4	28.18	27.80	1	2,159	0.05%
2022/10/04	4	28.26	4	28.33	28.35	0	2,202	0.00%
2022/09/30	2	27.00	23.1	27.83	28.35	-21.1	2,202	-0.96%
2022/09/29	2	27.45	5	27.71	27.95	-3	2,194	-0.14%
2022/09/28	25	26.97	16	27.43	26.65	9	2,185	0.41%
2022/09/27	3	27.85	3	28.10	28.15	0	2,160	0.00%
2022/09/26	12	28.06	1	27.80	27.60	11	2,148	0.51%
2022/09/23	1	29.10	14	29.39	29.15	-13	2,152	-0.60%
2022/09/22	0	0.00	2	29.18	29.50	-2	2,133	-0.09%
2022/09/21	1	29.10	8	29.23	29.15	-7	2,113	-0.33%
2022/09/20	5	29.20	16	29.14	29.15	-11	2,083	-0.53%
2022/09/19	0	0.00	3	29.20	29.20	-3	2,077	-0.14%
2022/09/16	7	29.03	1	29.25	29.05	6	2,053	0.29%
2022/09/15	1	28.90	3	29.08	29.05	-2	2,038	-0.10%
2022/09/14	1.1	28.16	16	28.43	28.95	-14.9	2,031	-0.73%
2022/09/13	2	29.05	11.2	28.91	29.00	-9.2	2,007	-0.46%
2022/09/12	1	28.40	3	28.35	28.45	-2	1,955	-0.10%
2022/09/08	5	27.25	6.4	27.26	27.45	-1.4	1,923	-0.07%
2022/09/07	0	0.00	5	26.05	26.10	-5	1,936	-0.26%
2022/09/06	2	26.60	0	0.00	26.45	2	1,969	0.10%
2022/09/01	1	27.15	0	0.00	27.05	1	2,021	0.05%
2022/08/31	1	27.45	3	27.35	27.45	-2	2,040	-0.10%
2022/08/29	5	27.16	7	27.24	27.00	-2	2,076	-0.10%
2022/08/26	5	28.33	1	28.60	28.10	4	2,079	0.19%
2022/08/25	2	28.25	8	28.17	28.20	-6	2,032	-0.30%
2022/08/24	11	28.05	3	28.12	27.70	8	2,011	0.40%
2022/08/23	0	0.00	3	27.25	27.30	-3	2,003	-0.15%
2022/08/22	2	27.40	2	27.35	27.35	0	2,035	0.00%
2022/08/19	4	27.35	3	27.37	27.60	1	2,056	0.05%
2022/08/18	5	27.33	3	27.37	27.40	2	2,055	0.10%
2022/08/17	6	27.47	0	27.55	27.45	6	2,087	0.29%
2022/08/16	0	0.00	4	27.30	27.15	-4	2,089	-0.19%
2022/08/15	0	0.00	11	27.37	27.40	-11	2,107	-0.52%
2022/08/12	1	27.30	0	0.00	27.30	1	2,102	0.05%
2022/08/11	1	27.20	18	27.20	27.20	-17	2,110	-0.81%
2022/08/10	1	27.05	2	26.98	27.00	-1	2,125	-0.05%
2022/08/09	17	26.39	31	26.22	26.40	-14	2,119	-0.66%
2022/08/08	1	25.25	2.1	25.40	25.55	-1.1	2,128	-0.05%
2022/08/05	1	24.90	2	24.95	25.10	-1	2,159	-0.05%
2022/08/04	3	24.55	6	24.67	24.45	-3	2,238	-0.13%
2022/08/03	3	25.48	1	25.35	25.30	2	2,278	0.09%
2022/08/02	0	0.00	1	26.00	25.90	-1	2,363	-0.04%
2022/08/01	0	0.00	15	26.14	26.30	-15	2,523	-0.59%
2022/07/29	2	25.60	26	25.88	25.85	-24	2,863	-0.84%
2022/07/28	14	25.92	2	26.30	25.85	12	2,851	0.42%
2022/07/27	13	28.86	0	0.00	29.05	13	2,775	0.47%
2022/07/26	3	29.28	0	0.00	29.05	3	2,723	0.11%
2022/07/25	5	29.40	2	29.20	29.45	3	2,704	0.11%
2022/07/22	3.1	28.92	0	0.00	28.85	3.1	2,735	0.11%
2022/07/21	1	29.10	2	29.03	29.10	-1	2,762	-0.04%
2022/07/20	2	28.88	5	28.89	28.75	-3	2,764	-0.11%
2022/07/19	25	28.52	14	28.65	28.75	11	2,815	0.39%
2022/07/18	3	27.73	13	27.65	28.05	-10	2,816	-0.36%
2022/07/15	2	27.43	1	27.60	27.60	1	2,827	0.04%
2022/07/14	1	27.05	12	27.46	27.75	-11	2,829	-0.39%
2022/07/13	0	0.00	11	26.97	27.35	-11	2,838	-0.39%
2022/07/12	8	26.08	22	25.68	25.70	-14	2,803	-0.50%
2022/07/11	1	27.70	0	0.00	27.55	1	2,748	0.04%
2022/07/08	2	27.95	5	28.22	27.95	-3	2,749	-0.11%
2022/07/07	3	27.50	1	27.45	27.75	2	2,758	0.07%
2022/07/06	2	27.63	1	27.25	27.25	1	2,778	0.04%
2022/07/05	0	0.00	6	27.93	28.15	-6	2,819	-0.21%
2022/07/04	4	27.24	2	27.35	27.25	2	2,816	0.07%
2022/07/01	17	27.54	7	27.41	27.10	10	2,849	0.35%
2022/06/30	13	28.46	0	0.00	28.20	13	2,835	0.46%
2022/06/29	2	28.95	1	29.00	29.00	1	2,835	0.04%
2022/06/28	0	29.40	0	0.00	29.10	0	2,856	0.00%
2022/06/27	1	29.15	1	29.45	29.40	0	2,899	0.00%
2022/06/24	0	0.00	57	29.00	28.90	-57	2,924	-1.95%
2022/06/23	0	0.00	5	28.61	28.50	-5	2,949	-0.17%
2022/06/22	2	28.68	1	29.20	28.35	1	2,999	0.03%
2022/06/21	0	0.00	1	29.10	29.10	-1	3,008	-0.03%
2022/06/20	8	28.83	11	28.73	28.25	-3	3,082	-0.10%
2022/06/17	2	29.40	7	29.46	29.35	-5	3,123	-0.16%
2022/06/16	15	30.45	7	30.34	29.85	8	3,190	0.25%
2022/06/15	3	30.45	6.1	30.42	30.40	-3.1	3,213	-0.10%
2022/06/14	10	29.93	1.2	29.91	29.90	8.8	3,262	0.27%
2022/06/13	6	29.70	1.1	29.62	29.80	4.9	3,302	0.15%
2022/06/10	11	29.95	1	29.95	30.00	10	3,366	0.30%
2022/06/09	2	29.95	11	29.91	30.00	-9	3,426	-0.26%
2022/06/08	5	29.49	0.5	29.73	29.50	4.5	3,528	0.13%
2022/06/07	0.1	29.40	6	29.46	29.45	-6	3,701	-0.16%
2022/06/06	11.3	29.42	6	29.58	29.45	5.3	3,794	0.14%
2022/06/02	4	29.15	0	0.00	29.20	4	3,985	0.10%
2022/06/01	17.1	29.43	5	29.35	29.35	12.1	4,281	0.28%
2022/05/31	4	29.33	2	29.40	29.55	2	4,751	0.04%
2022/05/30	1	29.30	6.1	29.42	29.55	-5.1	5,334	-0.09%
2022/05/27	9	28.94	8.1	28.84	28.80	0.9	5,726	0.02%
2022/05/26	0	0.00	0.3	29.05	28.90	-0.3	5,889	-0.01%
2022/05/25	1.3	28.80	1	29.00	29.10	0.3	5,933	0.01%
2022/05/24	1	28.60	6	28.60	28.55	-5	5,983	-0.08%
2022/05/23	14	29.02	24	28.89	28.80	-10	6,005	-0.17%
2022/05/20	0	0.00	1	29.20	29.10	-1	6,081	-0.02%
2022/05/19	4.3	28.62	0	0.00	29.05	4.3	6,137	0.07%
2022/05/18	0	0.00	7	28.92	29.10	-7	6,134	-0.11%
2022/05/17	5	28.39	1	28.55	28.55	4	6,132	0.07%
2022/05/16	8	28.03	5	27.95	28.15	3	6,155	0.05%
2022/05/13	5	27.50	0	0.00	27.55	5	6,153	0.08%
2022/05/12	4	27.73	47	27.68	27.20	-43	6,326	-0.68%
2022/05/11	5	28.26	40	28.30	28.25	-35	6,302	-0.56%
2022/05/10	7	28.49	16.6	28.61	29.05	-9.6	6,288	-0.15%
2022/05/09	22.1	30.45	11	30.49	29.50	11.1	6,254	0.18%
2022/05/06	55.1	32.84	43	32.81	32.75	12.1	6,148	0.20%
2022/05/05	0	0.00	2.4	36.56	36.35	-2.4	5,926	-0.04%
2022/05/04	0	0.00	2	36.65	36.25	-2	5,960	-0.03%
2022/05/03	3	36.08	2	36.45	36.50	1	5,990	0.02%
2022/04/29	3	36.78	2	36.60	36.60	1	6,028	0.02%
2022/04/28	0	0.00	105	35.88	36.85	-105	6,048	-1.74%	大賣/鉅額交易
2022/04/27	110.1	35.00	0	0.00	35.15	110.1	5,997	1.84%	大買/鉅額交易
2022/04/26	2	36.10	3	36.48	36.15	-1	6,133	-0.02%
2022/04/25	10.1	36.16	30	36.60	36.00	-19.9	6,145	-0.32%
2022/04/22	31	37.32	35	37.46	37.45	-4	6,135	-0.07%
2022/04/21	16	37.18	12	37.29	37.30	4	6,167	0.06%
2022/04/20	0	0.00	5	36.96	36.75	-5	6,183	-0.08%
2022/04/19	3	36.85	2	36.95	36.80	1	6,216	0.02%
2022/04/18	4	36.08	4	36.11	36.10	0	6,325	0.00%
2022/04/15	12	36.46	34	36.33	36.50	-22	6,459	-0.34%
2022/04/14	9	36.75	8	36.69	36.60	1	7,328	0.01%
2022/04/13	29	36.54	6.9	36.45	36.60	22.1	7,358	0.30%
2022/04/12	5	35.85	41	35.86	35.85	-36	7,381	-0.49%
2022/04/11	7	36.49	3	36.60	36.05	4	7,391	0.05%
2022/04/08	0	0.00	1	37.00	37.00	-1	7,401	-0.01%
2022/04/07	1	36.95	10.2	37.19	36.90	-9.2	7,442	-0.12%
2022/04/06	3	37.07	0	0.00	37.20	3	7,459	0.04%
2022/04/01	1	37.50	8	37.30	37.50	-7	7,459	-0.09%
2022/03/30	4	37.75	0	0.00	38.00	4	7,571	0.05%
2022/03/29	10	37.42	3	37.47	37.50	7	7,544	0.09%
2022/03/28	2	37.33	6	37.33	37.75	-4	7,567	-0.05%
2022/03/25	16	38.20	21	38.02	38.00	-5	7,570	-0.07%
2022/03/24	9	38.16	32	38.06	38.30	-23	7,543	-0.30%
2022/03/23	10	38.26	6	38.37	38.15	4	7,546	0.05%
2022/03/22	36	38.61	4	38.69	38.60	32	7,499	0.43%
2022/03/21	15	38.89	8	38.92	38.70	7	7,438	0.09%
2022/03/18	18.5	38.20	12	38.24	38.45	6.5	7,415	0.09%
2022/03/17	1	37.55	110	38.04	38.15	-109	7,471	-1.46%	大賣/鉅額交易
2022/03/16	13	37.37	2	37.50	36.90	11	7,501	0.15%
2022/03/15	3	37.40	96	37.50	37.25	-93	7,543	-1.23%
2022/03/14	3	37.98	2	37.88	38.00	1	7,673	0.01%
2022/03/11	15	37.83	26	37.86	38.00	-11	7,658	-0.14%
2022/03/10	43	36.97	11	37.10	37.80	32	7,559	0.42%
2022/03/09	4	36.06	17	35.92	36.85	-13	7,448	-0.17%
2022/03/08	21	35.84	16	36.16	35.20	5	7,403	0.07%
2022/03/07	95	38.01	18	37.68	37.10	77	7,298	1.06%
2022/03/04	89	38.84	27.1	38.80	38.35	61.9	7,100	0.87%
2022/03/03	31	39.66	91.2	39.57	40.25	-60.2	6,759	-0.89%
2022/03/02	19.2	38.19	25	38.28	38.30	-5.8	6,256	-0.09%
2022/03/01	4	37.50	15	37.60	37.60	-11	5,936	-0.19%
2022/02/25	1	36.70	1	36.80	36.60	0	5,943	0.00%
2022/02/24	17	36.72	7	36.77	36.35	10	5,986	0.17%
2022/02/23	1	36.50	43	36.92	37.10	-42	6,015	-0.70%
2022/02/22	5	36.65	2	37.38	36.25	3	6,075	0.05%
2022/02/21	16	37.00	25	36.88	37.00	-9	6,106	-0.15%
2022/02/18	4	36.38	1	36.50	36.40	3	6,126	0.05%
2022/02/17	2	36.45	0	0.00	36.25	2	6,272	0.03%
2022/02/16	5.1	36.21	3	36.23	36.20	2.1	6,389	0.03%
2022/02/15	1.1	36.31	2	36.30	36.25	-0.9	6,489	-0.01%
2022/02/14	55	37.03	29	37.04	36.45	26	6,779	0.38%
2022/02/11	5	36.94	7	36.91	36.90	-2	7,170	-0.03%
2022/02/10	5	37.34	2	37.43	37.25	3	7,297	0.04%
2022/02/09	7	37.18	13	37.08	37.25	-6	7,461	-0.08%
2022/02/08	6	36.83	14	36.83	36.85	-8	7,561	-0.11%
2022/02/07	6	36.48	19	36.49	36.75	-13	7,744	-0.17%
2022/01/26	2	35.15	2	35.15	35.10	0	7,849	0.00%
2022/01/25	4	34.63	2	34.60	34.55	2	8,035	0.02%
2022/01/24	8	34.74	2	34.70	34.90	6	8,175	0.07%
2022/01/21	2	35.85	5	35.68	35.50	-3	8,330	-0.04%
2022/01/20	2	35.80	2	36.00	35.90	0	8,581	0.00%
2022/01/19	27	36.49	11	36.57	35.70	16	8,771	0.18%
2022/01/18	0	0.00	3	35.60	35.60	-3	9,048	-0.03%
2022/01/17	3	35.25	1	35.35	35.45	2	9,312	0.02%
2022/01/14	5	35.87	1	35.60	35.70	4	9,712	0.04%
2022/01/13	2	36.25	6	36.39	36.25	-4	10,022	-0.04%
2022/01/12	6.5	36.08	0	0.00	36.10	6.5	10,336	0.06%
2022/01/11	28	36.35	23.1	36.79	35.90	4.9	10,759	0.05%
2022/01/10	23.5	37.09	12	37.48	37.30	11.5	11,313	0.10%
2022/01/07	69.9	37.51	38	38.20	37.25	31.9	11,675	0.27%
2022/01/06	1	35.65	0	0.00	35.70	1	11,570	0.01%
2022/01/05	4	35.74	1	35.90	35.70	3	12,093	0.02%
2022/01/04	3	35.97	2	36.03	35.95	1	12,982	0.01%
2022/01/03	9	36.32	4	36.15	36.15	5	13,946	0.04%
2021/12/30	8	36.80	0	0.00	36.65	8	14,838	0.05%
2021/12/29	7.1	37.05	11.5	37.10	37.20	-4.4	15,967	-0.03%
2021/12/28	0	0.00	7	36.59	36.85	-7	16,942	-0.04%
2021/12/27	1	36.35	8	36.30	36.35	-7	17,661	-0.04%
2021/12/24	17	37.10	5	37.28	36.70	12	18,652	0.06%
2021/12/23	6	36.63	1	36.60	36.60	5	19,749	0.03%
2021/12/22	14	36.95	6.1	36.75	36.70	7.9	21,950	0.04%
2021/12/21	4	36.26	2	36.35	36.65	2	22,870	0.01%
2021/12/20	3	36.58	30	36.60	36.55	-27	24,209	-0.11%
2021/12/17	11	36.24	2	36.28	36.40	9	25,320	0.04%
2021/12/16	6	36.03	1	36.35	35.95	5	26,400	0.02%
2021/12/15	1	36.10	1	36.20	36.10	0	27,319	0.00%
2021/12/14	7	36.34	0	0.00	36.10	7	30,340	0.02%
2021/12/13	6	36.53	8	36.41	36.35	-2	31,536	-0.01%
2021/12/10	19	37.00	29	36.85	36.95	-10	32,474	-0.03%
2021/12/09	5	37.80	6	38.22	37.75	-1	32,487	0.00%
2021/12/08	37.2	38.43	34	38.49	38.45	3.1	32,613	0.01%
2021/12/07	1	37.80	1	37.75	37.75	0	32,584	0.00%
2021/12/06	6	37.28	0	0.00	37.35	6	32,537	0.02%
2021/12/03	5	37.67	6	38.01	37.75	-1	32,657	0.00%
2021/12/02	5	37.22	1	37.45	37.30	4	32,756	0.01%
2021/12/01	33	37.58	44	37.05	37.60	-11	32,730	-0.03%
2021/11/30	16	36.45	6	36.60	36.50	10	32,666	0.03%
2021/11/29	27.4	36.14	23	36.35	36.45	4.4	32,593	0.01%
2021/11/26	38	37.47	36	37.62	37.60	2	32,519	0.01%
2021/11/25	16.2	37.88	4	38.24	37.80	12.2	32,476	0.04%
2021/11/24	15.3	37.76	11	37.71	37.85	4.3	32,454	0.01%
2021/11/23	7.3	37.72	2	37.30	37.20	5.3	32,402	0.02%
2021/11/22	23	37.17	2	37.15	37.85	21	32,361	0.06%
2021/11/19	3	37.68	8	37.49	37.30	-5	32,337	-0.02%
2021/11/18	31	37.55	26	37.56	37.60	5	32,342	0.02%
2021/11/17	17	37.88	3	37.63	38.10	14	32,265	0.04%
2021/11/16	14.3	37.83	8	37.78	37.70	6.3	32,231	0.02%
2021/11/15	15	38.31	19.5	38.21	38.25	-4.5	32,139	-0.01%
2021/11/12	18	38.85	4	38.88	38.85	14	32,071	0.04%
2021/11/11	43.2	39.79	20	39.77	39.15	23.2	31,998	0.07%
2021/11/10	90.9	41.44	47.5	41.51	40.95	43.4	31,747	0.14%
2021/11/09	18.2	40.04	14	40.20	40.30	4.2	31,198	0.01%
2021/11/08	52.6	39.82	30	40.10	39.55	22.6	31,079	0.07%
2021/11/05	10.5	39.25	20	39.12	39.45	-9.5	30,960	-0.03%
2021/11/04	32.3	38.64	40	38.49	38.55	-7.7	30,887	-0.02%
2021/11/03	23	39.47	34.4	39.71	39.40	-11.4	30,751	-0.04%
2021/11/02	55.1	38.86	2	39.28	38.35	53.1	30,698	0.17%
2021/11/01	11	39.26	32	39.25	39.45	-21	30,584	-0.07%
2021/10/29	11	39.03	14	39.01	39.05	-3	30,487	-0.01%
2021/10/28	24.1	38.83	13.2	38.81	38.90	10.9	30,348	0.04%
2021/10/27	17	39.79	8	39.96	39.80	9	30,142	0.03%
2021/10/26	45.1	39.98	13	39.90	39.70	32.1	29,981	0.11%
2021/10/25	29.1	41.13	48	41.37	41.85	-18.9	29,573	-0.06%
2021/10/22	46	40.92	123	40.61	40.55	-77	29,373	-0.26%	大賣/
2021/10/21	14	42.82	13	42.80	43.20	1	29,000	0.00%
2021/10/20	65.7	42.74	32.1	42.72	42.20	33.6	28,716	0.12%
2021/10/19	129.1	43.64	6	43.33	44.00	123.1	28,463	0.43%	大買/鉅額交易
2021/10/18	83.1	43.77	10	43.99	45.00	73.1	28,071	0.26%
2021/10/15	11	42.88	52	42.41	43.60	-41	27,524	-0.15%
2021/10/14	45	42.44	21	42.89	41.55	24	27,214	0.09%
2021/10/13	59	46.07	44	46.18	45.00	15	26,618	0.06%
2021/10/12	73.1	47.98	74.1	48.46	45.70	-1.1	26,182	0.00%
2021/10/08	124	49.67	111.4	49.48	48.90	12.6	25,413	0.05%	大買/大賣/
2021/10/07	84	48.83	97.6	48.30	50.00	-13.6	24,588	-0.06%
2021/10/06	154	47.59	132	47.62	46.50	22	23,954	0.09%	大買/大賣/
2021/10/05	58.1	44.84	75	45.44	47.05	-17	22,921	-0.07%
2021/10/04	82	44.44	80	44.93	43.75	2	22,077	0.01%
2021/10/01	78	45.15	91.1	44.94	43.90	-13.1	21,573	-0.06%
2021/09/30	177	47.52	131.4	47.29	45.95	45.7	21,136	0.22%	大買/大賣/
2021/09/29	254	50.00	533	50.34	48.60	-279	20,547	-1.36%	大買/大賣/鉅額交易
2021/09/28	76	49.40	62.2	49.16	49.00	13.8	19,061	0.07%
2021/09/27	131.5	48.40	118.1	49.26	49.35	13.4	20,671	0.06%	大買/大賣/
2021/09/24	102	45.24	137	45.26	46.20	-35	19,678	-0.18%	大買/大賣/
2021/09/23	80	44.27	81	44.49	44.65	-1	19,010	-0.01%
2021/09/22	94.1	43.43	70	42.89	41.90	24.1	18,140	0.13%
2021/09/17	225	43.64	214	43.58	43.80	11.1	17,339	0.06%	大買/大賣/
2021/09/16	74.1	41.41	113.9	41.70	42.65	-39.8	14,457	-0.27%	大賣/
2021/09/15	237.1	39.49	237.5	39.68	38.80	-0.4	13,423	0.00%	大買/大賣/
2021/09/14	52	38.45	28	38.38	38.70	24	12,622	0.19%
2021/09/13	41	37.87	27	38.19	38.35	14	12,722	0.11%
2021/09/10	17	37.26	36.3	37.28	37.60	-19.3	12,654	-0.15%
2021/09/09	3	35.72	0	0.00	35.80	3	12,619	0.02%
2021/09/08	51.1	36.72	13	36.18	35.75	38.1	12,725	0.30%
2021/09/07	13.9	36.63	8	36.76	37.30	5.9	13,079	0.05%
2021/09/06	10	35.31	6	35.35	35.05	4	12,979	0.03%
2021/09/03	2	36.00	3	36.08	36.00	-1	12,992	-0.01%
2021/09/02	5	35.28	5	35.36	35.10	0	13,079	0.00%
2021/09/01	8	37.19	6	37.20	37.00	2	13,227	0.02%
2021/08/31	1.5	37.52	0	0.00	37.65	1.5	13,329	0.01%
2021/08/30	1	37.75	3	37.60	37.50	-2	13,542	-0.01%
2021/08/27	16	37.21	34	37.31	37.70	-18	13,663	-0.13%
2021/08/26	1	36.25	11	36.57	36.55	-10	13,881	-0.07%
2021/08/25	4	36.18	8	36.36	36.65	-4	14,710	-0.03%
2021/08/24	4	35.01	8.1	35.36	35.85	-4.1	14,942	-0.03%
2021/08/23	1	33.30	1	34.35	34.35	0	15,245	0.00%
2021/08/20	3	33.73	0	0.00	33.05	3	15,386	0.02%
2021/08/19	4	33.95	0	0.00	33.80	4	15,514	0.03%
2021/08/18	1.2	34.53	2	35.03	35.40	-0.8	15,833	-0.01%
2021/08/17	5	34.63	14	35.56	34.35	-9	15,961	-0.06%
2021/08/16	1	34.85	5.1	35.30	34.65	-4.1	15,996	-0.03%
2021/08/13	8	36.26	7	36.59	35.80	1	16,065	0.01%
2021/08/12	11	36.23	4	36.16	36.65	7	16,159	0.04%
2021/08/11	1.1	36.23	1	36.00	35.90	0.1	16,247	0.00%
2021/08/10	0	0.00	1	37.05	36.90	-1	16,342	-0.01%
2021/08/09	7.2	37.37	2	37.65	36.95	5.2	16,438	0.03%
2021/08/06	18	37.64	52.4	37.86	37.60	-34.4	16,647	-0.21%
2021/08/05	16	37.15	0.7	37.20	36.95	15.3	16,735	0.09%
2021/08/04	6	37.42	3	37.10	37.25	3	17,040	0.02%
2021/08/03	2	36.53	2	37.08	37.15	0	17,401	0.00%
2021/08/02	0	0.00	7	36.56	37.00	-7	17,579	-0.04%
2021/07/30	0.2	35.73	0	0.00	35.50	0.2	18,021	0.00%
2021/07/29	0	0.00	7	35.10	35.95	-7	18,593	-0.04%
2021/07/28	3	34.30	1	34.55	35.10	2	19,103	0.01%
2021/07/27	4	36.30	12	35.96	35.60	-8	19,647	-0.04%
2021/07/26	6	36.81	10	37.03	36.65	-4	20,287	-0.02%
2021/07/23	12	36.73	17	37.15	37.45	-5	21,181	-0.02%
2021/07/22	1	35.80	10	35.95	35.75	-9	21,617	-0.04%
2021/07/21	9	36.00	6	36.56	35.70	3	21,683	0.01%
2021/07/20	18	37.34	23.2	37.04	37.00	-5.2	21,718	-0.02%
2021/07/19	17	38.61	37.1	38.40	38.75	-20.1	21,733	-0.09%
2021/07/16	11	38.05	15.1	38.02	37.95	-4.1	22,028	-0.02%
2021/07/15	5	36.89	26	37.52	38.05	-21	22,218	-0.09%
2021/07/14	29.6	36.43	59	36.40	36.75	-29.5	22,816	-0.13%
2021/07/13	10.1	36.81	39	36.89	35.70	-28.9	23,506	-0.12%
2021/07/12	2	37.53	9	37.92	37.55	-7	24,091	-0.03%
2021/07/09	14.1	38.01	6	37.68	37.70	8.1	24,465	0.03%
2021/07/08	11	37.56	13	37.39	37.95	-2	24,435	-0.01%
2021/07/07	54	38.04	31.1	37.94	37.30	23	24,364	0.09%
2021/07/06	33	39.09	62.3	39.30	40.00	-29.3	24,041	-0.12%
2021/07/05	76.1	39.46	109.2	39.64	38.50	-33.2	23,512	-0.14%	大賣/
2021/07/02	205.1	39.83	104.2	40.72	37.70	100.8	22,843	0.44%	大買/大賣/
2021/07/01	13	37.65	49	38.42	38.50	-36	20,372	-0.18%
2021/06/30	25	34.65	25.6	34.47	35.00	-0.6	20,193	0.00%
2021/06/29	11	33.51	29	34.04	33.20	-18	19,787	-0.09%
2021/06/28	22	33.80	38.9	33.87	33.80	-16.9	19,595	-0.09%
2021/06/25	48	33.69	36	33.85	33.55	12	19,497	0.06%
2021/06/24	13	33.81	28	33.99	33.90	-15	19,440	-0.08%
2021/06/23	79	33.53	49	33.37	33.25	30	19,383	0.15%
2021/06/22	22	32.90	55	33.03	33.25	-33	19,306	-0.17%
2021/06/21	14	30.92	34	31.10	31.55	-20	19,211	-0.10%
2021/06/18	36	32.13	4	32.41	31.90	32	19,135	0.17%
2021/06/17	22.1	32.96	29	32.93	33.00	-7	19,102	-0.04%
2021/06/16	80	33.19	43	33.46	32.65	37	19,023	0.19%
2021/06/15	5	32.22	17	32.04	32.30	-12	18,595	-0.06%
2021/06/11	22	31.83	4	31.98	32.20	18	18,630	0.10%
2021/06/10	17.1	31.58	20	32.05	32.10	-2.9	18,782	-0.02%
2021/06/09	12	32.61	14	32.76	32.50	-2	18,789	-0.01%
2021/06/08	9.1	33.23	14	33.00	32.90	-4.9	18,746	-0.03%
2021/06/07	27	33.83	54	33.98	33.80	-27	18,780	-0.14%
2021/06/04	21	33.59	85	33.84	33.50	-64	18,753	-0.34%
2021/06/03	27	33.93	35	34.24	33.80	-8	18,945	-0.04%
2021/06/02	94	34.33	82	34.70	33.40	12	18,767	0.06%
2021/06/01	32	32.23	21	32.25	32.75	11	17,924	0.06%
2021/05/31	17	32.05	33	31.66	31.95	-16	17,647	-0.09%
2021/05/28	12	30.20	33	30.28	30.35	-21	17,265	-0.12%
2021/05/27	6	29.72	9	29.64	29.20	-3	17,101	-0.02%
2021/05/26	52.1	29.53	6	29.67	29.40	46.1	16,966	0.27%
2021/05/25	14	29.81	57	30.11	30.55	-43	16,648	-0.26%
2021/05/24	8	27.69	6	27.94	27.80	2	16,507	0.01%
2021/05/21	12	27.48	22	27.47	27.85	-10	16,472	-0.06%
2021/05/20	15	27.19	15	27.04	26.85	0	16,358	0.00%
2021/05/19	12	26.75	34	26.80	26.85	-22	16,262	-0.14%
2021/05/18	28	26.00	19	26.26	26.80	9	16,159	0.06%
2021/05/17	2	24.55	25.5	24.60	24.75	-23.5	15,978	-0.15%
2021/05/14	34	26.03	27	26.40	26.00	7	15,795	0.04%
2021/05/13	62	26.29	286	25.53	25.95	-224	15,487	-1.45%	大賣/鉅額交易
2021/05/12	84	29.15	32.4	28.15	27.85	51.6	15,237	0.34%
2021/05/11	411	32.38	63	31.69	30.65	348	14,850	2.34%	大買/鉅額交易
2021/05/10	28	31.01	26	31.11	31.50	2	14,476	0.01%
2021/05/07	74	30.54	48.6	30.49	29.95	25.4	14,250	0.18%
2021/05/06	87	32.61	76.3	32.39	32.00	10.8	13,721	0.08%
2021/05/05	140.4	33.08	25	32.99	33.00	115.4	13,121	0.88%	大買/鉅額交易
2021/05/04	204	34.55	188.2	33.11	31.45	15.8	12,576	0.13%	大買/大賣/
2021/05/03	104.5	35.73	86	35.35	34.75	18.5	11,950	0.15%	大買/
2021/04/29	102	34.51	113	34.36	35.00	-11	11,235	-0.10%	大買/大賣/
2021/04/28	20	31.98	52	32.22	33.15	-32	10,278	-0.31%
2021/04/27	28	30.89	28.3	30.62	31.10	-0.3	9,797	0.00%
2021/04/26	7	29.96	6.1	30.42	31.00	0.9	9,675	0.01%
2021/04/23	17	29.56	39.2	29.58	29.75	-22.2	9,565	-0.23%
2021/04/22	64	31.63	44	31.50	30.40	20	9,412	0.21%
2021/04/21	25	31.24	17	30.85	31.35	8	8,965	0.09%
2021/04/20	107	31.66	106	31.47	31.30	1	8,676	0.01%	大買/大賣/
2021/04/19	185.3	33.79	71	33.60	34.65	114.3	8,007	1.43%	大買/鉅額交易
2021/04/16	49	30.91	131	31.16	31.75	-82	7,183	-1.14%	大賣/
2021/04/15	110.2	29.17	44.1	28.93	28.90	66.1	6,337	1.04%	大買/
2021/04/14	15	26.72	10	27.12	27.00	5	6,022	0.08%
2021/04/13	18.2	27.47	44.2	27.19	26.75	-26	5,980	-0.43%
2021/04/12	42.2	26.93	24.3	26.81	27.30	17.9	5,841	0.31%
2021/04/09	8.3	25.58	269.7	25.23	25.75	-261.4	5,660	-4.62%	大賣/鉅額交易
2021/04/08	3	25.12	113	25.28	25.25	-110	5,631	-1.95%	大賣/鉅額交易
2021/04/07	5	25.28	1.2	25.17	25.35	3.9	5,668	0.07%
2021/04/06	19	25.46	15.7	25.17	25.75	3.3	5,608	0.06%
2021/04/01	12	24.40	2	24.50	24.50	10	5,474	0.18%
2021/03/31	2.1	24.62	0	0.00	24.60	2.1	5,492	0.04%
2021/03/30	2.1	24.57	4	24.76	24.65	-1.9	5,567	-0.03%
2021/03/29	22	24.59	25	24.56	24.70	-3	5,813	-0.05%
2021/03/26	3	24.00	13	24.08	24.45	-10	6,307	-0.16%
2021/03/25	13	23.98	12	24.25	23.80	1	6,187	0.02%
2021/03/24	6	23.81	20.5	23.64	23.85	-14.5	6,005	-0.24%
2021/03/23	5	23.66	12	23.57	23.45	-7	5,870	-0.12%
2021/03/22	15	23.32	7.1	23.31	23.40	7.9	5,792	0.14%
2021/03/19	6	23.01	2	23.13	23.10	4	5,708	0.07%
2021/03/18	3.1	23.03	26	23.14	23.25	-22.9	5,686	-0.40%
2021/03/17	66.2	22.92	72.2	22.62	23.00	-6	5,622	-0.11%
2021/03/16	107.1	22.71	71	23.09	22.70	36.1	5,541	0.65%	大買/
2021/03/15	110.1	23.54	44	23.58	23.45	66.1	5,337	1.24%	大買/
2021/03/12	50	23.74	57	23.74	23.75	-7	5,197	-0.13%
2021/03/11	38	23.84	55	23.77	23.85	-17	5,063	-0.34%
2021/03/10	6	23.98	49	23.93	23.90	-43	4,867	-0.88%
2021/03/09	89	24.49	31.2	24.42	24.30	57.9	4,636	1.25%
2021/03/08	0	0.00	2	24.13	24.85	-2	4,255	-0.05%
2021/03/05	1	22.75	0	0.00	22.60	1	4,091	0.02%
2021/03/04	2	22.70	9	23.00	22.70	-7	4,079	-0.17%
2021/03/03	0	0.00	4	22.40	22.50	-4	4,048	-0.10%
2021/03/02	5	22.40	1	22.55	22.00	4	4,032	0.10%
2021/02/26	0	0.00	3	22.48	22.55	-3	4,012	-0.07%
2021/02/25	2	22.40	6	22.39	22.50	-4	3,996	-0.10%
2021/02/24	4	21.99	4	22.25	21.80	0	3,952	0.00%
2021/02/23	0	0.00	1.2	22.21	22.30	-1.2	3,910	-0.03%
2021/02/22	0	21.50	2	22.00	21.60	-2	3,835	-0.05%
2021/02/19	3	21.33	13.2	21.47	21.40	-10.2	3,815	-0.27%
2021/02/18	3	20.90	1	21.20	21.35	2	3,784	0.05%
2021/02/17	0	0.00	1	20.60	20.55	-1	3,808	-0.03%
2021/02/05	0	0.00	3.3	20.17	20.10	-3.3	3,812	-0.09%
2021/02/04	1	20.10	2	20.40	20.15	-1	3,852	-0.03%
2021/02/03	4	20.29	0	0.00	20.30	4	3,964	0.10%
2021/02/02	5	20.08	6	20.13	20.10	-1	4,022	-0.02%
2021/02/01	5	19.90	7	19.89	20.00	-2	4,113	-0.05%
2021/01/29	0	0.00	13	19.05	18.85	-13	4,102	-0.32%
2021/01/27	0	0.00	1	18.85	18.85	-1	4,133	-0.02%
2021/01/26	2	19.00	0	0.00	18.85	2	4,191	0.05%
2021/01/25	1	18.60	0	0.00	19.15	1	4,201	0.02%
2021/01/22	16	18.79	0	0.00	18.80	16	4,225	0.38%
2021/01/21	7	18.74	2	18.70	18.75	5	4,256	0.12%
2021/01/20	4	19.04	4	19.05	18.75	-0.1	4,275	0.00%
2021/01/18	7	19.56	0	0.00	19.50	7	4,316	0.16%
2021/01/15	1	20.80	2	20.58	20.30	-1	4,267	-0.02%
2021/01/13	0	0.00	5	21.40	21.45	-5	4,240	-0.12%
2021/01/12	2	21.53	1	21.50	21.50	1	4,239	0.02%
2021/01/11	10	22.23	8	21.96	21.90	2	4,153	0.05%
2021/01/08	2.1	21.71	3.5	21.80	22.00	-1.4	4,127	-0.03%
2021/01/07	3.1	21.73	17	21.77	21.80	-13.9	4,075	-0.34%
2021/01/06	3	21.45	1	21.45	21.55	2	3,883	0.05%
2021/01/05	0.1	21.35	3	21.47	21.50	-2.9	3,807	-0.08%
2021/01/04	18.2	21.46	1	21.50	21.40	17.2	3,785	0.45%
2020/12/31	4.1	21.33	11.3	21.41	21.50	-7.2	3,708	-0.19%
2020/12/30	9.1	21.38	9	21.37	21.30	0.1	3,642	0.00%
2020/12/29	2	21.23	4	21.13	21.20	-2	3,552	-0.06%
2020/12/28	4	20.99	19	21.09	21.10	-15	3,507	-0.43%
2020/12/25	6	21.25	9	21.32	21.20	-3	3,439	-0.09%
2020/12/24	0	0.00	33	20.97	21.10	-33	3,363	-0.98%
2020/12/23	6	21.21	20	21.23	20.85	-14	3,276	-0.43%
2020/12/22	27	21.11	28	21.29	21.00	-1	3,030	-0.03%
2020/12/21	2	19.78	5	19.68	19.90	-3	2,519	-0.12%
2020/12/15	0	0.00	1	19.35	19.40	-1	3,286	-0.03%
2020/12/14	2	19.48	8	19.76	19.70	-6	3,563	-0.17%
2020/12/11	0	0.00	1	19.60	19.30	-1	3,589	-0.03%
2020/12/10	1	19.70	5	19.45	19.40	-4	3,604	-0.11%
2020/12/08	7	19.35	0	0.00	19.30	7	3,710	0.19%
2020/12/07	3	19.50	0	0.00	19.25	3	3,911	0.08%
2020/12/04	1	19.45	0	0.00	19.40	1	3,934	0.03%
2020/12/03	2	19.10	0	0.00	19.10	2	3,973	0.05%
2020/11/30	0	0.00	3	19.70	19.45	-3	4,172	-0.07%
2020/11/26	1	19.35	0	0.00	19.45	1	4,155	0.02%
2020/11/24	0	19.40	0	0.00	19.40	0	4,149	0.00%
2020/11/23	1	19.55	0	0.00	19.50	1	4,135	0.02%
2020/11/20	1	19.05	1	19.15	19.10	0	4,133	0.00%
2020/11/17	2	18.83	0	0.00	19.05	2	4,132	0.05%
2020/11/16	8	19.11	0	0.00	19.05	8	4,187	0.19%
2020/11/13	3.2	19.91	2	19.70	19.70	1.2	4,119	0.03%
2020/11/12	1	19.80	10	19.74	19.75	-9	4,124	-0.22%
2020/11/11	7	20.12	10	20.42	20.30	-3	4,117	-0.07%
2020/11/10	1	19.60	3	19.80	19.90	-2	4,003	-0.05%
2020/11/09	0	0.00	1	19.70	19.50	-1	3,923	-0.03%
2020/11/06	1.1	18.85	2	18.85	18.85	-0.9	3,802	-0.02%
2020/11/05	1	19.10	0	0.00	19.10	1	3,745	0.03%
2020/11/04	1	19.15	0	0.00	19.05	1	3,730	0.03%
2020/11/03	9	19.51	7	19.39	19.35	2	3,688	0.05%
2020/11/02	1	19.10	4	18.99	19.30	-3	3,602	-0.08%
2020/10/30	1	19.10	0	0.00	19.00	1	3,579	0.03%
2020/10/29	0	0.00	5	19.19	19.05	-5	3,540	-0.14%
2020/10/28	3	18.95	2	19.20	18.85	1	3,504	0.03%
2020/10/27	4	18.98	1	19.10	19.00	3	3,466	0.09%
2020/10/26	4	18.90	2	19.00	18.80	2	3,406	0.06%
2020/10/23	1	18.50	0	0.00	18.55	1	3,346	0.03%
2020/10/22	1	18.40	0	0.00	18.50	1	3,359	0.03%
2020/10/21	0	0.00	1	18.30	18.30	-1	3,352	-0.03%
2020/10/20	2	18.25	15	18.25	18.25	-13	3,362	-0.39%
2020/10/19	2.1	18.00	0	0.00	18.00	2.1	3,379	0.06%
2020/10/16	2	18.13	1	18.20	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	3	18.17	0	0.00	18.10	3	3,424	0.09%
2020/10/07	0	0.00	1	18.10	18.10	-1	3,435	-0.03%
2020/10/06	1	18.05	5	18.03	18.05	-4	3,452	-0.12%
2020/09/25	16	17.77	4	17.20	17.35	12	3,468	0.35%
2020/09/24	2	17.73	1	18.00	17.65	1	3,412	0.03%
2020/09/23	2	18.53	10.5	18.69	18.35	-8.5	3,336	-0.25%
2020/09/22	4	18.81	0.1	18.95	18.95	4	3,268	0.12%
2020/09/21	7	19.77	1.1	19.60	19.55	6	3,173	0.19%
2020/09/18	24	21.03	10	20.76	20.40	14	3,007	0.47%
2020/09/17	4	20.64	15.3	20.75	21.00	-11.3	2,576	-0.44%
2020/09/16	2	18.55	0	0.00	19.10	2	2,309	0.09%
2020/09/15	1	18.60	2	18.50	18.70	-1	2,409	-0.04%
2020/09/14	4	18.93	1	18.95	18.85	3	2,398	0.13%
2020/09/11	5	19.57	3	19.65	19.15	2	2,402	0.08%
2020/09/10	6	19.34	24	19.58	19.95	-18	2,319	-0.78%
2020/09/09	7	18.99	7	19.09	19.15	0	2,219	0.00%
2020/09/08	1	18.95	0.1	18.90	18.90	0.9	2,214	0.04%
2020/09/07	12	19.46	16	19.81	19.55	-4	2,196	-0.18%
2020/09/04	2	18.05	1	18.35	18.30	1	2,056	0.05%
2020/09/03	2	18.15	0	0.00	18.25	2	2,085	0.10%
2020/09/02	1	18.40	3	18.10	18.10	-2	2,129	-0.09%
2020/08/31	2	18.50	1	18.55	18.50	1	2,204	0.05%
2020/08/28	3.4	18.41	0	0.00	18.30	3.4	2,230	0.15%
2020/08/27	4	18.60	2	18.40	18.60	2	2,300	0.09%
2020/08/26	6	18.53	14	18.34	18.60	-8	2,298	-0.35%
2020/08/25	5	18.32	11	18.20	18.50	-6	2,297	-0.26%
2020/08/24	2	18.25	0	0.00	18.25	2	2,282	0.09%
2020/08/21	10	17.85	6	17.70	17.90	4	2,275	0.18%
2020/08/20	12	17.96	9	17.55	17.60	3	2,279	0.13%
2020/08/19	2	18.35	0	0.00	18.50	2	2,220	0.09%
2020/08/18	10	18.75	0	0.00	18.65	10	2,223	0.45%
2020/08/17	1	17.90	3	18.50	18.85	-2	2,214	-0.09%
2020/08/13	12	17.06	5	17.05	17.00	7	2,217	0.32%
2020/08/12	0	0.00	4	17.19	17.20	-4	2,312	-0.17%
2020/08/11	0	0.00	2	17.25	17.25	-2	2,317	-0.09%
2020/08/10	7	17.30	0	0.00	17.25	7	2,333	0.30%
2020/08/06	13	16.97	0	0.00	16.90	13	2,378	0.55%
2020/08/04	0	17.00	0	0.00	16.95	0	2,437	0.00%
2020/08/03	1	16.90	0	0.00	16.90	1	2,484	0.04%
2020/07/31	2	17.05	0	0.00	17.15	2	2,502	0.08%
2020/07/30	3	17.03	0	0.00	17.10	3	2,568	0.12%
2020/07/29	2	17.10	0	0.00	17.20	2	2,614	0.08%
2020/07/28	11	17.02	4	16.94	16.95	7	2,662	0.26%
2020/07/27	5	17.39	0	0.00	17.25	5	2,703	0.18%
2020/07/24	16	17.95	2	17.90	17.95	14	2,717	0.52%
2020/07/23	5	18.33	0	0.00	18.35	5	2,702	0.19%
2020/07/22	5	19.54	1	19.60	19.60	4	2,704	0.15%
2020/07/21	0	0.00	10	19.55	19.55	-10	2,671	-0.37%
2020/07/17	7	19.54	0	0.00	19.45	7	2,716	0.26%
2020/07/16	13	19.60	0	0.00	19.65	13	2,719	0.48%
2020/07/15	18	19.60	10	19.65	19.65	8	2,711	0.30%
2020/07/14	6	19.64	0	0.00	19.70	6	2,701	0.22%
2020/07/13	10	19.35	0	0.00	19.60	10	2,677	0.37%
2020/07/10	13	19.42	0.3	19.25	19.35	12.7	2,671	0.48%
2020/07/09	4	19.53	2	19.55	19.55	2	2,669	0.07%
2020/07/08	3	19.62	3	19.55	19.55	0	2,690	0.00%
2020/07/07	0	0.00	0	19.50	19.60	0	2,674	0.00%
2020/07/06	0	0.00	0.5	19.30	19.40	-0.5	2,667	-0.02%
2020/07/03	0	0.00	1	19.25	19.25	-1	2,666	-0.04%
2020/07/02	10	19.25	1	19.40	19.25	9	2,670	0.34%
2020/06/30	16.8	19.15	0	0.00	19.15	16.8	2,666	0.63%
2020/06/29	5.2	19.18	16	19.24	19.15	-10.8	2,675	-0.40%
2020/06/24	14	19.44	0	0.00	19.40	14	2,667	0.52%
2020/06/23	5	19.69	14.2	19.61	19.60	-9.2	2,641	-0.35%
2020/06/22	18	19.88	7	20.38	19.80	11	2,612	0.42%
2020/06/19	6	18.96	1	19.05	19.10	5	2,474	0.20%
2020/06/18	11	19.04	0	0.00	19.05	11	2,470	0.45%
2020/06/17	9	19.25	1	19.75	19.20	8	2,445	0.33%
2020/06/16	11	19.05	20.6	18.77	19.35	-9.6	2,422	-0.40%
2020/06/15	2	18.33	0	0.00	18.30	2	2,351	0.09%
2020/06/12	14	17.89	10.4	18.06	18.35	3.6	2,335	0.15%
2020/06/11	22	18.50	12	18.59	18.40	10	2,303	0.43%
2020/06/10	7	18.86	3	18.87	18.85	4	2,259	0.18%
2020/06/09	13	19.05	0	0.00	19.05	13	2,256	0.58%
2020/06/08	9	18.99	10	18.85	19.00	-1	2,216	-0.05%
2020/06/05	7	18.53	8	18.48	18.60	-1	2,168	-0.05%
2020/06/04	1	18.25	2	18.30	18.35	-1	2,152	-0.05%
2020/06/03	22	18.22	1.1	17.93	18.35	20.9	2,156	0.97%
2020/06/02	11	17.60	11	17.63	17.70	0	2,137	0.00%
2020/06/01	2	17.70	0	0.00	17.60	2	2,124	0.09%
2020/05/29	0	0.00	1	17.45	17.45	-1	2,091	-0.05%
2020/05/28	2	17.40	0	0.00	17.40	2	2,087	0.10%
2020/05/26	2	17.30	1	17.55	17.30	1	2,067	0.05%
2020/05/25	1	17.30	1	17.35	17.35	0	2,053	0.00%
2020/05/22	6	17.48	0	0.00	17.40	6	2,039	0.29%
2020/05/21	2	17.65	0	0.00	17.65	2	2,029	0.10%
2020/05/20	8	17.60	3	17.40	17.70	5	2,008	0.25%
2020/05/19	4	17.69	1.2	17.62	17.80	2.8	1,960	0.14%
2020/05/18	0	0.00	9	17.00	16.95	-9	1,860	-0.48%
2020/05/15	3	16.73	1	17.00	17.00	2	1,849	0.11%
2020/05/14	7	16.89	0	0.00	16.75	7	1,829	0.38%
2020/05/13	3	16.92	10	16.98	16.90	-7	1,800	-0.39%
2020/05/12	1	17.10	0	0.00	17.15	1	1,779	0.06%
2020/05/11	1	17.25	4	17.28	17.25	-3	1,749	-0.17%
2020/05/08	0	0.00	6.6	17.54	17.20	-6.6	1,712	-0.38%
2020/05/07	3	17.62	8	17.66	17.65	-5	1,663	-0.30%
2020/05/06	9	17.63	2	17.63	17.45	7	1,641	0.43%
2020/05/05	7	17.41	1	17.25	17.30	6	1,581	0.38%
2020/05/04	3	16.85	3	17.23	17.35	0	1,539	0.00%
2020/04/30	0.3	17.10	1	17.10	17.20	-0.7	1,501	-0.05%
2020/04/29	12	16.59	18	16.60	16.60	-6	1,449	-0.42%
2020/04/28	1	16.15	8	16.22	16.20	-7	1,396	-0.50%
2020/04/27	0	0.00	7	16.11	16.20	-7	1,397	-0.50%
2020/04/24	1	15.70	0	0.00	15.70	1	1,346	0.07%
2020/04/23	1	15.65	7	15.80	15.80	-6	1,330	-0.45%
2020/04/22	2	14.60	5	15.05	15.10	-3	1,251	-0.24%
2020/04/21	11	14.84	0	0.00	14.75	11	1,236	0.89%
2020/04/20	0	0.00	8	15.15	15.20	-8	1,211	-0.66%
2020/04/17	7	15.15	6	15.28	15.10	1	1,208	0.08%
2020/04/16	6	15.21	0	0.00	15.25	6	1,175	0.51%
2020/04/15	4	15.29	0	0.00	15.30	4	1,161	0.34%
2020/04/14	2	15.20	2.1	15.24	15.25	-0.1	1,145	-0.01%
2020/04/10	2	14.90	1	14.90	14.90	1	1,088	0.09%
2020/04/08	2	14.55	6	14.62	14.85	-4	1,055	-0.38%
2020/04/07	12	14.26	0	0.00	14.40	12	1,031	1.16%
2020/04/06	2	14.00	0	0.00	14.10	2	1,016	0.20%
2020/03/31	5	13.92	0	0.00	13.95	5	988	0.51%
2020/03/30	3	13.90	0	0.00	13.95	3	967	0.31%
2020/03/27	0	0.00	1	13.65	13.65	-1	950	-0.11%
2020/03/19	2.3	12.40	5	12.40	12.40	-2.7	890	-0.30%
2020/03/17	0	0.00	1	13.40	13.35	-1	873	-0.11%
2020/03/16	1	13.70	0	0.00	13.65	1	865	0.12%
2020/03/13	4	13.65	2	13.63	14.00	2	851	0.24%
2020/03/12	1	14.45	2	14.55	14.40	-1	806	-0.12%
2020/03/11	2	15.10	3	15.07	14.85	-1	784	-0.13%
2020/03/10	10	15.10	10	14.95	15.00	0	767	0.00%
2020/03/09	26	14.89	0	0.00	14.65	26	752	3.45%
2020/03/06	10	14.95	10	15.00	15.00	0	706	0.00%
2020/03/05	0	0.00	30	14.28	14.45	-30	642	-4.67%
2020/03/04	30	13.95	0	0.00	14.05	30	636	4.71%
2020/02/24	11	14.30	0	0.00	14.50	11	610	1.80%
2020/02/21	0	14.45	10	14.45	14.45	-10	604	-1.65%
2020/02/14	4	14.30	0	0.00	14.35	4	647	0.62%
2020/02/13	9	14.40	10	14.55	14.45	-1	656	-0.15%
2020/02/10	0	0.00	1	14.00	14.10	-1	691	-0.14%
2020/02/07	0	0.00	30	14.15	14.20	-30	706	-4.25%
2020/02/03	0	0.00	1	15.00	14.50	-1	776	-0.13%
2020/01/30	1	15.00	0	0.00	14.60	1	756	0.13%
2020/01/14	0	0.00	0.1	15.85	15.85	-0.1	769	-0.01%
2020/01/13	1	15.70	1	15.85	15.85	0	769	0.00%
2020/01/10	0	0.00	2	15.53	15.50	-2	766	-0.26%
2020/01/09	0	0.00	1	15.55	15.55	-1	767	-0.13%
2020/01/06	10	15.80	0	0.00	15.80	10	776	1.29%
2020/01/03	10	15.93	0.1	15.95	16.00	9.9	772	1.29%
2020/01/02	30	15.90	0	0.00	15.90	30	776	3.86%
2019/12/26	0	0.00	1.3	15.83	15.85	-1.3	783	-0.17%
2019/12/24	0	0.00	1	15.95	15.95	-1	795	-0.13%
2019/12/13	1	16.00	0	0.00	16.05	1	767	0.13%
2019/12/12	1	15.90	30	15.90	15.90	-29	763	-3.80%
2019/12/10	1	15.60	0	0.00	15.65	1	783	0.13%
2019/12/05	1	15.35	0	0.00	15.35	1	782	0.13%
2019/12/04	19	15.34	0	0.00	15.35	19	783	2.42%
2019/12/03	2	15.45	0	0.00	15.50	2	782	0.26%
2019/12/02	13	15.63	0	0.00	15.55	13	785	1.66%
2019/11/29	2	15.70	0	0.00	15.70	2	782	0.26%
2019/11/27	0	0.00	1	15.65	15.60	-1	790	-0.13%
2019/11/26	1	15.65	0	0.00	15.60	1	806	0.12%
2019/11/15	2	15.60	0	0.00	15.60	2	859	0.23%
2019/11/14	2	15.53	2	15.50	15.55	0	896	0.00%
2019/11/13	3	15.92	0	0.00	15.95	3	870	0.34%
2019/11/11	0	0.00	13	16.12	15.80	-13	884	-1.47%
2019/11/06	0	0.00	1	16.25	16.20	-1	861	-0.12%
2019/11/05	0	0.00	2	16.20	16.25	-2	851	-0.24%
2019/11/04	2	15.90	4	16.25	16.30	-2	831	-0.24%
2019/10/31	0	0.00	1	15.30	15.40	-1	769	-0.13%
2019/10/21	0	0.00	0.2	15.10	15.15	-0.2	897	-0.02%
2019/10/18	0	0.00	5	15.20	15.10	-5	901	-0.55%
2019/10/17	1	15.05	1	15.05	15.20	0	899	0.00%
2019/10/16	1	14.90	0	0.00	15.15	1	897	0.11%
2019/10/15	0	0.00	1	14.80	14.90	-1	890	-0.11%
2019/10/14	0	0.00	2	14.68	14.70	-2	902	-0.22%
2019/10/07	2	14.65	0	0.00	14.50	2	914	0.22%
2019/10/04	0	0.00	2	14.65	14.55	-2	904	-0.22%
2019/09/25	0	0.00	1	15.00	15.10	-1	897	-0.11%
2019/09/23	0	0.00	1	15.15	15.10	-1	893	-0.11%
2019/09/19	5	15.00	0	0.00	15.05	5	889	0.56%
2019/09/18	2	15.10	0	0.00	15.05	2	888	0.23%
2019/09/17	5	15.26	6	15.25	15.20	-1	880	-0.11%
2019/09/16	17	15.54	0	0.00	15.25	17	873	1.95%
2019/09/12	2	15.13	0	0.00	15.10	2	813	0.25%
2019/09/11	0	0.00	5	15.10	15.10	-5	815	-0.61%
2019/09/10	2	15.00	1	15.20	15.00	1	807	0.12%
2019/09/09	1	15.20	0	0.00	15.20	1	793	0.13%
2019/09/06	0	0.00	1	15.50	15.40	-1	787	-0.13%
2019/09/05	5	15.49	1	15.55	15.60	4	783	0.51%
2019/09/04	1	15.40	0	0.00	15.45	1	772	0.13%
2019/09/03	2	15.55	0	0.00	15.50	2	770	0.26%
2019/09/02	0	0.00	2	15.40	15.55	-2	770	-0.26%
2019/08/30	0	0.00	1	15.20	15.25	-1	772	-0.13%
2019/08/26	3	15.20	0	0.00	15.30	3	749	0.40%
2019/08/23	10	15.70	5	15.65	15.75	5	734	0.68%
2019/08/22	1	15.65	0	0.00	15.75	1	731	0.14%
2019/08/20	0	0.00	1	15.70	15.75	-1	719	-0.14%
2019/08/19	111	15.59	8	15.56	15.70	103	709	14.52%	大買/鉅額交易
2019/08/12	1	14.75	0	0.00	14.90	1	628	0.16%
2019/08/08	5	14.74	4	14.85	14.85	1	621	0.16%
2019/08/06	10	14.24	1	14.40	14.45	9	607	1.48%
2019/07/31	0	0.00	1	15.05	15.05	-1	569	-0.18%
2019/07/30	0	0.00	1	14.75	14.90	-1	551	-0.18%
2019/07/29	3	14.95	7	15.00	14.75	-4	529	-0.76%
2019/07/26	0	0.00	1	14.65	15.00	-1	494	-0.20%
2019/07/25	0	0.00	20	14.20	14.25	-20	436	-4.59%
2019/07/18	0	0.00	20	14.25	14.20	-20	418	-4.78%
2019/07/17	0	0.00	30	14.20	14.20	-30	417	-7.18%
2019/07/16	50	13.98	0	0.00	14.15	50	416	12.00%
2019/07/15	0	0.00	1	14.30	14.30	-1	397	-0.25%
2019/07/12	0	0.00	51	14.35	14.35	-51	404	-12.62%
2019/07/10	13	14.05	0	0.00	14.10	13	392	3.32%
2019/07/09	37	14.00	0	0.00	14.05	37	397	9.32%
2019/07/08	0	0.00	1	14.05	14.00	-1	407	-0.25%
2019/07/05	0	0.00	1	14.05	14.05	-1	429	-0.23%
2019/07/04	1	14.10	0	0.00	14.05	1	447	0.22%
2019/07/02	0	0.00	9	13.95	14.00	-9	445	-2.02%
2019/06/19	1	13.65	0	0.00	13.80	1	437	0.23%
2019/06/10	11	13.70	36	13.75	13.75	-25	455	-5.49%
2019/06/06	6	13.75	0.7	13.70	13.70	5.3	454	1.17%
2019/06/04	0	0.00	4	14.10	14.15	-4	454	-0.88%
2019/05/31	0	0.00	20	14.20	14.20	-20	462	-4.32%
2019/05/29	0	0.00	50	14.17	14.25	-50	471	-10.61%
2019/05/23	3	13.80	0	0.00	13.80	3	466	0.64%
2019/05/21	1	13.65	0	0.00	13.85	1	491	0.20%
2019/05/17	16	13.70	0	0.00	13.65	16	518	3.08%
2019/05/15	1	13.80	1	13.85	13.90	0	536	0.00%
2019/05/13	38	13.81	0	0.00	13.70	38	546	6.95%
2019/05/09	2	14.05	0	0.00	13.95	2	540	0.37%
2019/05/06	11	14.15	0	0.00	14.15	11	531	2.07%
2019/05/03	19	14.40	1	14.40	14.45	18	540	3.33%
2019/04/29	30	14.25	0	0.00	14.20	30	537	5.58%
2019/04/22	2	14.60	0	0.00	14.60	2	544	0.37%
2019/04/17	0	0.00	1	14.55	14.55	-1	539	-0.19%
2019/04/15	0	14.40	0	0.00	14.50	0	534	0.00%
2019/04/10	1	14.35	0	0.00	14.45	1	503	0.20%
2019/04/03	1	14.05	0	0.00	14.05	1	481	0.21%
2019/03/20	1	14.15	0	0.00	14.20	1	501	0.20%
2019/03/19	0	0.00	1	14.10	14.10	-1	506	-0.20%
2019/03/18	0	0.00	3	14.10	14.15	-3	511	-0.59%
2019/03/15	1	14.25	0	0.00	14.25	1	514	0.19%
2019/03/13	0	0.00	7	14.40	14.40	-7	563	-1.24%
2019/02/20	0	0.00	11	14.50	14.70	-11	965	-1.14%
2019/02/18	0	0.00	2	14.40	14.60	-2	954	-0.21%
2019/02/14	0	0.00	2	14.10	14.10	-2	917	-0.22%
2019/01/24	2	13.30	0	0.00	13.40	2	873	0.23%
2019/01/22	0	0.00	2	13.80	13.80	-2	864	-0.23%
2019/01/16	0	0.00	3	13.50	13.50	-3	847	-0.35%
2019/01/03	0	0.00	5	13.00	12.95	-5	869	-0.57%
2018/12/20	5	13.10	0	0.00	13.15	5	858	0.58%
2018/12/19	7	13.10	0	0.00	13.15	7	856	0.82%
2018/12/17	6	13.68	0	0.00	13.60	6	835	0.72%
2018/12/10	2	13.65	0	0.00	13.70	2	811	0.25%
2018/12/06	3	13.80	0	0.00	13.80	3	789	0.38%
2018/12/05	5	14.25	0	0.00	14.20	5	753	0.66%
2018/12/04	1	13.70	6	13.87	14.15	-5	718	-0.70%
2018/12/03	4	13.00	0	0.00	13.30	4	632	0.63%
2018/11/07	0	0.00	4	14.35	14.40	-4	286	-1.39%
2018/11/06	0	0.00	6	14.35	14.45	-6	291	-2.06%
2018/10/31	3	13.63	0	0.00	13.60	3	285	1.05%
2018/10/30	2	13.50	0	0.00	13.50	2	287	0.70%
2018/10/24	0	0.00	1	14.05	14.10	-1	285	-0.35%
2018/10/19	0	0.00	0.4	14.25	14.10	-0.4	295	-0.12%
2018/10/11	17	14.59	0	0.00	14.50	17	283	6.00%
2018/10/08	1	15.90	0	0.00	15.90	1	265	0.38%
2018/10/05	2	16.00	0	0.00	16.00	2	264	0.76%
2018/09/25	0	0.00	1	16.45	16.60	-1	259	-0.38%
2018/09/12	0	0.00	2	15.95	16.00	-2	259	-0.77%
2018/09/11	1	16.00	1	15.95	16.00	0	261	0.00%
2018/09/10	0	0.00	1	16.10	16.10	-1	267	-0.37%
2018/09/03	0	0.00	0.3	16.70	16.70	-0.3	273	-0.12%
2018/08/31	2	16.65	0	0.00	16.95	2	275	0.73%
2018/08/27	2	16.60	0	0.00	16.70	2	278	0.72%
2018/08/13	2	17.00	0	0.00	17.00	2	283	0.71%
2018/07/20	0	0.00	0.1	17.75	17.85	-0.1	297	-0.03%
2018/06/22	1	17.50	0	0.00	17.50	1	355	0.28%
2018/05/23	2	18.15	0	0.00	18.05	2	371	0.54%
2018/04/25	0	0.00	20	17.70	17.80	-20	438	-4.56%
2018/04/18	0	0.00	1	17.75	17.75	-1	463	-0.22%
2018/03/16	0	0.00	2	18.10	18.35	-2	603	-0.33%
2018/03/07	3	17.55	0	0.00	17.55	3	632	0.47%
2018/02/26	0	0.00	20	17.87	17.90	-20	663	-3.01%
2018/02/23	0.9	17.85	0	0.00	17.85	0.9	664	0.13%
2018/02/09	0	0.00	3	17.10	17.20	-3	706	-0.42%
2018/02/06	2	17.25	15.5	17.72	17.20	-13.5	759	-1.77%
2018/02/02	0	0.00	0.1	18.55	18.55	-0.1	823	-0.01%
2018/01/24	1	18.65	0	0.00	18.75	1	844	0.12%
2018/01/23	0	0.00	1	18.70	18.70	-1	842	-0.12%
2018/01/18	0	0.00	0.1	18.90	18.90	-0.1	841	-0.01%
2018/01/08	0	0.00	1	19.25	19.30	-1	814	-0.12%