亞聚 (1308)-元大-前金券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
17.10
漲跌
▲0.05
漲幅
+0.29%
成交量
1,058張
產業
上市塑膠類股
546人加入追蹤

立即追蹤
本地時間:14:30

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

亞聚 (1308)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金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
2024/11/22	3	17.00	0	0.00	17.10	3	1,434	0.21%
2024/11/21	5	16.85	5	17.05	17.05	0	1,421	0.00%
2024/11/20	24.1	17.01	3	16.92	16.95	21.1	1,425	1.48%
2024/11/19	10	17.13	15	17.19	17.15	-5	1,423	-0.35%
2024/11/18	0	0.00	30	17.19	17.15	-30	1,418	-2.11%
2024/11/15	0	0.00	3	17.10	16.95	-3	1,400	-0.21%
2024/11/14	8	17.19	6	17.35	16.90	2	1,394	0.14%
2024/11/13	11	17.96	0	0.00	17.55	11	1,364	0.81%
2024/11/12	28.1	18.75	0	18.85	18.45	28	1,338	2.10%
2024/11/08	0	17.15	0	0.00	18.50	0	1,206	0.00%
2024/11/07	0	17.15	0	0.00	17.40	0	1,117	0.00%
2024/11/01	0	16.40	0	0.00	16.95	0	1,149	0.00%
2024/10/23	5	16.50	0	0.00	16.50	5	1,347	0.37%
2024/10/16	0.1	16.78	0	0.00	16.65	0.1	1,738	0.01%
2024/10/15	0	0.00	13	16.76	16.80	-13	1,741	-0.75%
2024/10/11	0	0.00	5	17.05	17.00	-5	1,829	-0.27%
2024/10/09	8.1	17.67	5	17.05	17.05	3.1	1,835	0.17%
2024/10/07	1	18.15	0	0.00	18.15	1	1,802	0.06%
2024/10/04	2	18.95	3	18.50	18.40	-1	1,821	-0.05%
2024/10/01	0	0.00	0.1	18.55	18.75	-0.1	1,842	-0.01%
2024/09/30	2.2	19.08	1	18.90	19.00	1.2	1,839	0.06%
2024/09/27	15	19.17	12	19.08	19.35	3	1,810	0.17%
2024/09/26	2	18.10	0	0.00	18.05	2	1,697	0.12%
2024/09/25	0	0.00	2	18.35	18.40	-2	1,697	-0.12%
2024/09/24	2	18.05	0	0.00	18.05	2	1,699	0.12%
2024/09/23	2	18.30	0	0.00	18.10	2	1,693	0.12%
2024/09/20	3	18.17	2	18.15	18.30	1	1,681	0.06%
2024/09/19	2	17.90	1	17.90	18.05	1	1,666	0.06%
2024/09/18	1	18.20	0	0.00	18.15	1	1,665	0.06%
2024/09/16	0	0.00	1	17.90	17.95	-1	1,636	-0.06%
2024/09/13	1	17.25	1	17.30	17.30	0	1,613	0.00%
2024/09/06	0	0.00	1	16.45	16.30	-1	1,597	-0.06%
2024/09/04	3	16.40	0	0.00	16.40	3	1,625	0.18%
2024/08/27	2	17.95	0	0.00	18.00	2	1,673	0.12%
2024/08/26	0	0.00	0	18.10	18.20	0	1,672	0.00%
2024/08/15	0	0.00	1	17.70	17.55	-1	1,697	-0.06%
2024/08/14	0	0.00	10	17.50	17.70	-10	1,697	-0.59%
2024/08/13	0	0.00	50	17.08	17.05	-50	1,690	-2.96%
2024/08/06	1	16.45	0	0.00	16.45	1	1,691	0.06%
2024/08/05	1	16.65	0	0.00	16.70	1	1,671	0.06%
2024/07/31	20	19.20	0	0.00	19.20	20	1,619	1.24%
2024/07/29	1	20.10	1	19.85	20.00	0	1,567	0.00%
2024/07/22	0	0.00	27.2	19.35	20.05	-27.2	1,444	-1.88%
2024/07/19	22	20.12	0.4	19.60	19.80	21.6	1,379	1.57%
2024/07/18	1.4	20.02	27	19.86	20.10	-25.6	1,304	-1.96%
2024/07/17	0	0.00	5	18.95	19.00	-5	1,109	-0.45%
2024/07/16	15	18.52	0	0.00	18.35	15	1,088	1.38%
2024/07/15	9	18.77	4	18.74	18.60	5	1,092	0.46%
2024/07/12	20	18.65	20	18.74	18.60	0	1,063	0.00%
2024/07/11	10	17.85	0	0.00	17.85	10	1,005	0.99%
2024/07/08	22	18.01	0	0.00	17.95	22	1,021	2.15%
2024/07/05	0	0.00	1	18.10	18.05	-1	1,002	-0.10%
2024/07/02	0.1	17.30	0	0.00	17.15	0.1	980	0.01%
2024/06/25	0.3	17.55	0	0.00	17.55	0.3	992	0.03%
2024/06/24	6.1	17.75	0	0.00	17.75	6.1	991	0.61%
2024/06/21	2	17.65	0	0.00	17.75	2	990	0.20%
2024/06/20	7	17.39	0	0.00	17.45	7	979	0.71%
2024/06/18	0	0.00	1	17.10	17.20	-1	994	-0.10%
2024/06/17	0	0.00	3	17.25	17.30	-3	996	-0.30%
2024/06/14	0.2	17.30	0	0.00	17.20	0.2	996	0.02%
2024/06/13	0.2	17.30	0	0.00	17.15	0.2	1,002	0.02%
2024/06/12	3	17.20	0	0.00	17.25	3	1,012	0.30%
2024/06/07	0	17.80	0	0.00	17.80	0	1,012	0.00%
2024/06/06	0.4	17.74	0	0.00	17.60	0.4	1,006	0.04%
2024/06/05	0	0.00	6	17.93	17.90	-6	996	-0.60%
2024/06/04	0.1	18.25	0	0.00	18.15	0.1	1,010	0.01%
2024/05/31	2	18.50	2	18.55	18.65	0	1,003	0.00%
2024/05/30	2.1	18.45	0	0.00	18.40	2.1	1,004	0.21%
2024/05/28	1	18.60	0	0.00	18.85	1	1,006	0.10%
2024/05/24	0.1	18.30	0	0.00	18.25	0.1	999	0.01%
2024/05/14	0	0.00	0.1	18.50	18.50	-0.1	962	-0.01%
2024/05/13	0	0.00	1	18.50	18.50	-1	960	-0.10%
2024/05/10	5.1	18.25	0	0.00	18.45	5.1	948	0.54%
2024/05/09	1	18.35	0	0.00	18.25	1	939	0.11%
2024/05/08	0	18.55	0	0.00	18.40	0	918	0.00%
2024/05/07	0	0.00	2	18.85	18.80	-2	890	-0.22%
2024/05/06	2	18.95	0	0.00	18.90	2	883	0.23%
2024/05/03	3	19.50	0	0.00	19.05	3	871	0.34%
2024/05/02	0	0.00	0	19.30	19.30	0	860	0.00%
2024/04/29	4	19.40	0	0.00	19.55	4	854	0.47%
2024/04/22	0	0.00	1	19.10	19.05	-1	888	-0.11%
2024/04/19	0	18.60	2	18.95	18.60	-2	867	-0.23%
2024/04/18	0	0.00	0.2	18.95	18.90	-0.2	852	-0.03%
2024/04/17	2	18.95	0	0.00	18.90	2	844	0.24%
2024/04/16	5	19.00	0	19.20	18.95	5	855	0.58%
2024/04/15	1	19.65	0	0.00	19.60	1	837	0.12%
2024/04/11	5	19.60	0	0.00	19.65	5	821	0.61%
2024/04/01	0	19.35	0	0.00	19.55	0	797	0.00%
2024/03/28	0	0.00	5	19.15	19.10	-5	792	-0.63%
2024/03/25	0	19.40	1	19.30	19.35	-1	807	-0.12%
2024/03/22	0	19.50	0	0.00	19.50	0	806	0.00%
2024/03/21	0	19.55	6	19.65	19.65	-6	810	-0.74%
2024/03/20	1	19.55	0	0.00	19.40	1	807	0.12%
2024/03/18	1	19.65	0	0.00	19.75	1	808	0.12%
2024/03/14	1	20.15	0	0.00	20.15	1	790	0.13%
2024/03/13	1.2	20.37	2.1	20.50	20.30	-0.9	784	-0.12%
2024/03/12	1	20.80	0	0.00	20.80	1	759	0.13%
2024/03/08	0	0.00	2.3	20.70	20.70	-2.3	746	-0.31%
2024/03/07	0	21.35	3	21.28	21.35	-3	727	-0.41%
2024/03/05	0	0.00	2	21.65	21.60	-2	719	-0.28%
2024/02/19	2	22.45	0.1	22.50	22.45	1.9	746	0.25%
2024/02/15	2	21.55	0	0.00	22.00	2	749	0.27%
2024/01/18	1	22.00	0	0.00	22.05	1	752	0.13%
2024/01/17	0	22.25	0	0.00	22.30	0	745	0.00%
2024/01/16	6	22.68	0	0.00	22.75	6	719	0.83%
2024/01/10	1	23.15	0	0.00	23.05	1	700	0.14%
2024/01/09	2	23.38	0	0.00	23.35	2	682	0.29%
2024/01/08	0	0.00	3	23.83	23.65	-3	676	-0.44%
2023/12/28	1	23.40	2	23.35	23.45	-1	672	-0.15%
2023/12/27	1	23.30	0	0.00	23.45	1	670	0.15%
2023/12/26	1	23.40	1	23.45	23.45	0	663	0.00%
2023/12/25	2	23.28	0	0.00	23.30	2	661	0.30%
2023/12/22	2	23.45	0	0.00	23.45	2	657	0.31%
2023/12/21	1	23.90	0	0.00	24.00	1	637	0.16%
2023/12/18	0	0.00	0.1	24.50	24.20	-0.1	645	-0.01%
2023/12/06	0	0.00	1	24.40	24.35	-1	626	-0.16%
2023/11/28	3	23.90	3	23.90	24.00	0	654	0.00%
2023/11/24	1	23.65	0	0.00	23.65	1	681	0.15%
2023/11/16	0	0.00	1	24.05	24.00	-1	669	-0.15%
2023/11/13	1	23.30	0	0.00	23.30	1	685	0.15%
2023/11/09	0	0.00	0	23.80	23.65	0	729	0.00%
2023/11/08	0	0.00	2	23.85	23.80	-2	753	-0.27%
2023/11/03	0	24.40	2	24.63	24.65	-2	779	-0.25%
2023/11/01	0	0.00	2	23.55	23.50	-2	789	-0.25%
2023/10/27	0	0.00	1	23.95	23.85	-1	903	-0.11%
2023/10/26	0	23.85	0	0.00	23.70	0	928	0.00%
2023/10/25	0	0.00	1	24.10	24.15	-1	937	-0.11%
2023/10/20	0	0.00	1	23.30	23.55	-1	1,025	-0.10%
2023/10/19	0.2	23.68	0	0.00	23.60	0.2	1,037	0.02%
2023/10/18	2	23.75	0	0.00	24.00	2	1,045	0.19%
2023/10/17	1.3	24.14	0	0.00	24.00	1.3	1,046	0.12%
2023/10/16	0	0.00	1	24.15	24.15	-1	1,053	-0.09%
2023/10/13	0.2	23.95	0	0.00	23.85	0.2	1,073	0.02%
2023/10/12	0.2	24.10	1	24.10	24.00	-0.8	1,082	-0.07%
2023/10/04	1	23.80	0	0.00	23.80	1	1,107	0.09%
2023/10/02	1.2	24.26	0	0.00	24.30	1.2	1,121	0.11%
2023/09/28	1	24.50	2	24.53	24.45	-1	1,124	-0.09%
2023/09/26	0	24.80	2	24.80	24.65	-2	1,136	-0.17%
2023/09/22	1	25.15	0	0.00	25.20	1	1,156	0.09%
2023/09/21	0.1	25.12	0	0.00	25.10	0.1	1,149	0.01%
2023/09/20	2	25.40	0	0.00	25.60	2	1,140	0.18%
2023/09/15	3	25.78	1	25.80	25.75	2	1,143	0.17%
2023/09/13	2	25.70	0	0.00	25.85	2	1,172	0.17%
2023/09/11	4	25.50	0	0.00	25.65	4	1,214	0.33%
2023/09/05	0	0.00	1	25.55	25.40	-1	1,197	-0.08%
2023/09/04	0	25.90	0	0.00	25.90	0	1,199	0.00%
2023/09/01	0	0.00	0.1	25.40	25.70	-0.1	1,196	-0.01%
2023/08/30	0	0.00	0	25.10	25.20	0	1,194	0.00%
2023/08/24	0	0.00	1	23.90	23.75	-1	1,187	-0.08%
2023/08/18	1	23.70	0	0.00	23.70	1	1,205	0.08%
2023/08/17	0.1	23.23	1	23.35	23.35	-0.9	1,207	-0.08%
2023/08/16	1	23.50	0	0.00	23.55	1	1,201	0.08%
2023/08/15	1.1	24.31	0	0.00	24.25	1.1	1,174	0.09%
2023/08/14	3	24.50	0	0.00	24.55	3	1,178	0.26%
2023/08/10	5	25.70	0	0.00	25.70	5	1,174	0.43%
2023/08/07	20	26.65	0	0.00	26.75	20	1,180	1.69%
2023/08/04	0	0.00	5	26.71	26.90	-5	1,173	-0.43%
2023/08/02	20	26.05	25	26.30	26.20	-5	1,153	-0.43%
2023/07/28	0	0.00	2	25.60	25.60	-2	1,135	-0.18%
2023/07/27	31	25.67	0	0.00	25.75	31	1,138	2.73%
2023/07/26	0	0.00	33	26.59	26.60	-33	1,113	-2.96%
2023/07/21	0	0.00	1	26.65	26.65	-1	1,093	-0.09%
2023/07/18	0	0.00	1	26.65	26.35	-1	1,165	-0.09%
2023/07/14	0	25.75	0	0.00	25.70	0	1,211	0.00%
2023/07/13	0	0.00	0	25.75	25.55	0	1,243	0.00%
2023/07/12	1	25.85	0	0.00	25.65	1	1,256	0.08%
2023/07/11	2	26.18	0	0.00	26.15	2	1,265	0.16%
2023/07/10	2	26.20	0	0.00	26.15	2	1,300	0.15%
2023/07/06	0	0.00	1	26.60	26.65	-1	1,391	-0.07%
2023/06/28	0	0.00	1	26.85	26.70	-1	1,606	-0.06%
2023/06/27	0	0.00	8	26.85	26.75	-8	1,619	-0.49%
2023/06/21	3	26.37	0	0.00	26.50	3	1,630	0.18%
2023/06/19	1	26.60	4	26.95	26.75	-3	1,627	-0.18%
2023/06/16	4	27.20	0	0.00	27.15	4	1,616	0.25%
2023/06/15	0.2	26.45	0	0.00	26.35	0.2	1,580	0.01%
2023/06/13	0	0.00	1	26.20	26.30	-1	1,582	-0.07%
2023/06/12	1	26.25	0	0.00	26.35	1	1,586	0.06%
2023/06/08	1	26.40	0	0.00	26.15	1	1,597	0.06%
2023/06/07	0	26.60	1	26.55	26.50	-1	1,611	-0.06%
2023/06/05	8	26.55	0	0.00	26.60	8	1,627	0.49%
2023/05/30	1.1	25.77	0	0.00	25.80	1.1	1,667	0.07%
2023/05/23	2	26.53	0	0.00	26.45	2	1,663	0.12%
2023/05/22	0	26.20	0.9	26.25	26.25	-0.8	1,657	-0.05%
2023/05/18	3	26.07	0	0.00	26.10	3	1,675	0.18%
2023/05/17	0	0.00	1	26.20	26.10	-1	1,667	-0.06%
2023/05/16	0	0.00	1	25.70	25.90	-1	1,666	-0.06%
2023/05/15	0	25.55	0	0.00	25.50	0	1,666	0.00%
2023/05/08	11	26.50	0	0.00	26.55	11	1,671	0.66%
2023/05/05	2	26.53	0	0.00	26.60	2	1,685	0.12%
2023/05/04	4.2	26.53	0	0.00	26.50	4.2	1,699	0.25%
2023/05/03	0.2	27.35	0	0.00	27.15	0.2	1,675	0.01%
2023/04/27	1	27.70	0	0.00	27.65	1	1,720	0.06%
2023/04/26	0	0.00	2	27.40	27.30	-2	1,745	-0.11%
2023/04/25	1	27.60	0	0.00	27.30	1	1,792	0.06%
2023/04/24	3	27.57	0	0.00	27.60	3	1,788	0.17%
2023/04/21	1	27.50	4	27.68	27.30	-3	1,808	-0.17%
2023/04/20	11	28.10	2	28.10	28.00	9	1,834	0.49%
2023/04/19	11	28.70	0	28.95	28.40	11	1,807	0.61%
2023/04/18	12.3	28.73	0	0.00	28.85	12.3	1,776	0.69%
2023/04/13	0	0.00	2	29.90	29.85	-2	1,701	-0.12%
2023/04/11	3	29.72	8	29.95	29.65	-5	1,640	-0.30%
2023/04/10	1.1	30.39	11.1	30.34	30.40	-10	1,577	-0.63%
2023/04/07	6	30.15	27.2	30.03	29.95	-21.2	1,537	-1.38%
2023/04/06	4.1	30.00	3	29.80	29.50	1.1	1,473	0.07%
2023/03/31	4	29.00	0	0.00	28.85	4	1,370	0.29%
2023/03/30	0	0.00	0	29.05	28.85	0	1,398	0.00%
2023/03/24	11.2	28.79	12	28.75	28.60	-0.8	1,431	-0.06%
2023/03/23	4	29.10	7	29.10	29.00	-3	1,480	-0.20%
2023/03/21	0	0.00	12	29.43	29.15	-12	1,600	-0.75%
2023/03/20	8	29.15	0	0.00	29.05	8	1,621	0.49%
2023/03/17	0	0.00	1	29.05	29.00	-1	1,687	-0.06%
2023/03/16	0	0.00	7	28.37	28.25	-7	1,692	-0.41%
2023/03/13	10	28.30	0	0.00	28.50	10	1,714	0.58%
2023/03/10	11	28.67	0	0.00	28.70	11	1,732	0.63%
2023/03/09	1	29.20	9	29.25	29.15	-8	1,787	-0.45%
2023/03/08	0	0.00	2	29.25	29.25	-2	1,921	-0.10%
2023/03/07	0	0.00	1	28.95	29.00	-1	1,916	-0.05%
2023/03/02	0	0.00	4	29.15	29.10	-4	1,894	-0.21%
2023/03/01	12	28.66	0	0.00	28.70	12	1,883	0.64%
2023/02/23	0	0.00	0	29.25	29.30	0	1,882	0.00%
2023/02/21	0	0.00	10	29.20	29.10	-10	1,886	-0.53%
2023/02/20	0	0.00	0.4	29.05	29.05	-0.4	1,885	-0.02%
2023/02/17	0	0.00	10	28.65	28.75	-10	1,878	-0.53%
2023/02/15	0	28.70	0	0.00	28.70	0	1,876	0.00%
2023/02/14	0	0.00	1	28.60	28.80	-1	1,870	-0.05%
2023/02/13	2	27.85	0	0.00	28.00	2	1,858	0.11%
2023/02/10	4	28.08	0	0.00	28.05	4	1,847	0.22%
2023/02/07	0	0.00	18	29.20	29.25	-18	1,824	-0.99%
2023/02/06	0	0.00	3	29.45	29.50	-3	1,817	-0.17%
2023/02/03	1	29.10	0	0.00	29.10	1	1,802	0.06%
2023/02/02	5	29.60	2.4	29.30	29.60	2.6	1,784	0.15%
2023/02/01	0	0.00	2	29.35	29.30	-2	1,780	-0.11%
2023/01/31	0	0.00	2	29.75	29.20	-2	1,762	-0.11%
2023/01/17	0.2	29.10	1	29.10	29.10	-0.9	1,714	-0.05%
2023/01/16	3	29.05	0	0.00	28.90	3	1,709	0.18%
2023/01/13	0	0.00	4	29.63	29.70	-4	1,679	-0.24%
2023/01/11	2	29.20	11	29.35	29.05	-9	1,631	-0.55%
2023/01/10	18	28.98	7	29.21	28.95	11	1,598	0.69%
2023/01/09	6	28.45	0	0.00	28.65	6	1,537	0.39%
2023/01/05	5	28.30	0	0.00	28.40	5	1,573	0.32%
2022/12/26	0	0.00	0.1	28.30	28.45	-0.1	1,711	0.00%
2022/12/23	1	28.70	0	0.00	28.20	1	1,734	0.06%
2022/12/22	0	0.00	4	28.44	28.45	-4	1,744	-0.23%
2022/12/21	0	0.00	2	27.95	27.80	-2	1,760	-0.11%
2022/12/19	4	27.48	0	0.00	27.35	4	1,807	0.22%
2022/12/16	10	28.15	0	0.00	27.95	10	1,825	0.55%
2022/12/15	0	0.00	8	29.10	28.50	-8	1,825	-0.44%
2022/12/14	1	28.35	12	28.18	28.65	-11	1,797	-0.61%
2022/12/13	2	27.30	11	27.95	27.95	-9	1,760	-0.51%
2022/12/09	1	28.15	6	28.15	28.00	-5	1,719	-0.29%
2022/12/08	4.1	27.15	0	0.00	27.10	4.1	1,674	0.24%
2022/12/07	7	27.75	0	0.00	27.65	7	1,698	0.41%
2022/12/06	50	28.51	0	0.00	28.05	50	1,791	2.79%
2022/12/05	6	28.58	0	0.00	28.55	6	1,834	0.33%
2022/12/02	6	28.63	4	28.70	28.70	2	1,854	0.11%
2022/12/01	15	28.95	3	28.92	29.15	12	1,833	0.65%
2022/11/30	1	28.70	1.2	27.71	28.70	-0.2	1,760	-0.01%
2022/11/25	4	26.44	0	0.00	26.35	4	1,611	0.25%
2022/11/23	4	26.53	0	0.00	26.60	4	1,600	0.25%
2022/11/22	3	26.62	0	0.00	26.60	3	1,628	0.18%
2022/11/21	0	0.00	1	26.75	26.80	-1	1,696	-0.06%
2022/11/18	7	26.41	0	0.00	26.45	7	1,740	0.40%
2022/11/17	3	26.48	0	0.00	26.50	3	1,763	0.17%
2022/11/15	6.1	26.67	0	0.00	26.80	6.1	1,751	0.35%
2022/11/14	2	26.78	1	26.80	26.85	1	1,758	0.06%
2022/11/11	2	26.13	0	0.00	26.10	2	1,737	0.12%
2022/11/09	8	26.13	0	0.00	26.10	8	1,761	0.45%
2022/11/08	2	26.00	1	26.05	26.10	1	1,779	0.06%
2022/11/07	0	25.90	0	0.00	25.80	0	1,791	0.00%
2022/11/04	1	26.00	0	0.00	26.05	1	1,800	0.06%
2022/10/31	0	25.10	0	0.00	24.85	0	1,870	0.00%
2022/10/28	0	0.00	3	25.25	25.20	-3	1,899	-0.16%
2022/10/27	0	0.00	1	25.10	25.10	-1	1,900	-0.05%
2022/10/26	0	0.00	1	24.75	24.60	-1	1,910	-0.05%
2022/10/25	1	24.45	0	0.00	24.30	1	1,914	0.05%
2022/10/24	1	24.60	0	0.00	24.60	1	1,932	0.05%
2022/10/21	2	24.80	1	24.70	24.95	1	2,014	0.05%
2022/10/20	1	23.76	1	24.46	24.85	0	2,075	0.00%
2022/10/19	2	24.25	0	24.50	24.55	2	2,118	0.09%
2022/10/18	1	24.06	0	0.00	24.50	1	2,155	0.05%
2022/10/17	0	23.60	0	0.00	24.00	0	2,173	0.00%
2022/10/13	2	24.40	0	0.00	23.55	2	2,183	0.09%
2022/10/12	1	24.75	0	0.00	24.75	1	2,174	0.05%
2022/10/11	12	26.12	0	0.00	25.40	12	2,161	0.56%
2022/10/05	0	0.00	2	28.13	27.80	-2	2,159	-0.09%
2022/10/04	1	28.30	2	28.30	28.35	-1	2,202	-0.05%
2022/09/30	0	0.00	4.4	28.17	28.35	-4.4	2,202	-0.20%
2022/09/29	0	0.00	10	28.05	27.95	-10	2,194	-0.46%
2022/09/28	0	27.50	0	0.00	26.65	0	2,185	0.00%
2022/09/26	19	28.12	0	0.00	27.60	19	2,148	0.88%
2022/09/22	0	0.00	18	29.22	29.50	-18	2,133	-0.84%
2022/09/21	0	0.00	1	29.30	29.15	-1	2,113	-0.05%
2022/09/20	1	29.45	1	29.10	29.15	0	2,083	0.00%
2022/09/19	0	0.00	1	29.15	29.20	-1	2,077	-0.05%
2022/09/16	1	28.95	0.3	29.00	29.05	0.7	2,053	0.03%
2022/09/14	4	28.43	12	28.35	28.95	-8	2,031	-0.39%
2022/09/13	1	29.00	5	28.99	29.00	-4	2,007	-0.20%
2022/09/12	0	0.00	3	28.37	28.45	-3	1,955	-0.15%
2022/09/08	1	27.45	4	27.34	27.45	-3	1,923	-0.16%
2022/09/07	2	26.20	0	0.00	26.10	2	1,936	0.10%
2022/09/06	1	26.55	0	0.00	26.45	1	1,969	0.05%
2022/09/05	1	26.70	1	26.70	26.70	0	1,984	0.00%
2022/09/01	1	27.05	0	0.00	27.05	1	2,021	0.05%
2022/08/29	1	27.11	0	0.00	27.00	1	2,076	0.05%
2022/08/26	3	28.33	1	28.15	28.10	2	2,079	0.10%
2022/08/25	0	0.00	1	28.15	28.20	-1	2,032	-0.05%
2022/08/17	0	27.50	1	27.55	27.45	-1	2,087	-0.05%
2022/08/16	2	27.18	0	0.00	27.15	2	2,089	0.10%
2022/08/15	2	27.43	4	27.51	27.40	-2	2,107	-0.09%
2022/08/12	2	27.35	0	0.00	27.30	2	2,102	0.10%
2022/08/11	0	0.00	11	27.20	27.20	-11	2,110	-0.52%
2022/08/10	2	26.75	3	26.85	27.00	-1	2,125	-0.05%
2022/08/09	1	26.15	1	26.20	26.40	0	2,119	0.00%
2022/08/08	1	25.50	0	0.00	25.55	1	2,128	0.05%
2022/08/05	2	24.88	0	0.00	25.10	2	2,159	0.09%
2022/08/04	2	24.40	0	24.80	24.45	2	2,238	0.09%
2022/08/03	1	25.60	0	0.00	25.30	1	2,278	0.04%
2022/07/29	1	26.04	0	0.00	25.85	1	2,863	0.04%
2022/07/28	34	26.11	2	25.93	25.85	32	2,851	1.12%
2022/07/27	5	29.05	11	28.95	29.05	-6	2,775	-0.22%
2022/07/22	3	29.00	0	0.00	28.85	3	2,735	0.11%
2022/07/19	0.1	28.90	10	28.75	28.75	-10	2,815	-0.35%
2022/07/18	0	0.00	1	27.95	28.05	-1	2,816	-0.04%
2022/07/14	10	27.31	1	27.43	27.75	9	2,829	0.32%
2022/07/13	1	27.50	2	27.40	27.35	-1	2,838	-0.04%
2022/07/12	3	26.02	0	0.00	25.70	3	2,803	0.11%
2022/07/08	2	27.95	0	0.00	27.95	2	2,749	0.07%
2022/07/07	0	0.00	5	27.33	27.75	-5	2,758	-0.18%
2022/07/06	1	27.31	0	0.00	27.25	1	2,778	0.04%
2022/07/05	1	27.85	2	27.93	28.15	-1	2,819	-0.04%
2022/07/04	3	27.20	7	27.20	27.25	-4	2,816	-0.14%
2022/07/01	13.4	27.28	0	0.00	27.10	13.4	2,849	0.47%
2022/06/30	0	28.45	0	0.00	28.20	0	2,835	0.00%
2022/06/28	0	29.17	0	0.00	29.10	0	2,856	0.00%
2022/06/27	0	29.30	0	0.00	29.40	0	2,899	0.00%
2022/06/24	5	28.80	2	28.88	28.90	3	2,924	0.10%
2022/06/23	1	28.65	3	28.48	28.50	-2	2,949	-0.07%
2022/06/22	3	28.32	0	0.00	28.35	3	2,999	0.10%
2022/06/21	10	29.08	11	28.47	29.10	-1	3,008	-0.03%
2022/06/20	2	28.63	0	29.90	28.25	2	3,082	0.06%
2022/06/17	0.1	29.42	58	29.35	29.35	-57.9	3,123	-1.85%
2022/06/16	2	30.58	1	30.60	29.85	1	3,190	0.03%
2022/06/15	2	30.38	0	0.00	30.40	2	3,213	0.06%
2022/06/14	0	0.00	1	29.85	29.90	-1	3,262	-0.03%
2022/06/13	1	29.60	4	29.74	29.80	-3	3,302	-0.09%
2022/06/10	0	0.00	1	30.00	30.00	-1	3,366	-0.03%
2022/06/09	1	29.85	3	30.07	30.00	-2	3,426	-0.06%
2022/06/08	1	29.45	1	29.70	29.50	0	3,528	0.00%
2022/06/06	3	29.45	3	29.70	29.45	0	3,794	0.00%
2022/06/02	0	29.30	0	0.00	29.20	0	3,985	0.00%
2022/06/01	2	29.50	4	29.70	29.35	-2	4,281	-0.05%
2022/05/31	3	29.37	0	0.00	29.55	3	4,751	0.06%
2022/05/30	0	0.00	5	29.41	29.55	-5	5,334	-0.09%
2022/05/27	1	28.90	0	29.20	28.80	1	5,726	0.02%
2022/05/25	0	0.00	4.1	29.00	29.10	-4.1	5,933	-0.07%
2022/05/24	1	28.75	1	29.05	28.55	0	5,983	0.00%
2022/05/23	2	28.78	0	0.00	28.80	2	6,005	0.03%
2022/05/20	4	29.10	0	0.00	29.10	4	6,081	0.07%
2022/05/18	0	0.00	2	28.85	29.10	-2	6,134	-0.03%
2022/05/17	0	28.45	0	0.00	28.55	0	6,132	0.00%
2022/05/16	10	28.15	10.3	28.05	28.15	-0.3	6,155	0.00%
2022/05/13	1	27.50	0	0.00	27.55	1	6,153	0.02%
2022/05/12	3.3	27.61	0	0.00	27.20	3.3	6,326	0.05%
2022/05/11	3	28.40	1	28.15	28.25	2	6,302	0.03%
2022/05/10	7	28.56	0	0.00	29.05	7	6,288	0.11%
2022/05/09	14.7	29.82	8.2	29.95	29.50	6.5	6,254	0.10%
2022/05/06	41.3	32.82	22	32.75	32.75	19.3	6,148	0.31%
2022/05/04	0	36.42	0	0.00	36.25	0	5,960	0.00%
2022/04/29	1	37.30	1	37.20	36.60	0	6,028	0.00%
2022/04/28	1	36.25	13	36.05	36.85	-12	6,048	-0.20%
2022/04/27	8	35.11	0	0.00	35.15	8	5,997	0.13%
2022/04/26	1	36.60	2	36.10	36.15	-1	6,133	-0.02%
2022/04/25	3	36.13	0	0.00	36.00	3	6,145	0.05%
2022/04/22	2	37.10	0	0.00	37.45	2	6,135	0.03%
2022/04/21	1	37.35	2	37.18	37.30	-1	6,167	-0.02%
2022/04/20	0	0.00	3	36.90	36.75	-3	6,183	-0.05%
2022/04/19	1	36.95	1	36.80	36.80	0	6,216	0.00%
2022/04/18	0	36.15	2	36.03	36.10	-2	6,325	-0.03%
2022/04/15	1	36.40	3	36.53	36.50	-2	6,459	-0.03%
2022/04/14	5	36.60	0	0.00	36.60	5	7,328	0.07%
2022/04/13	5	36.23	0	0.00	36.60	5	7,358	0.07%
2022/04/12	3	35.70	0	0.00	35.85	3	7,381	0.04%
2022/04/11	2	36.33	0	0.00	36.05	2	7,391	0.03%
2022/04/07	1	36.90	0	0.00	36.90	1	7,442	0.01%
2022/04/06	3	37.05	40	37.01	37.20	-37	7,459	-0.50%
2022/04/01	1	37.30	0	0.00	37.50	1	7,459	0.01%
2022/03/30	10	38.09	5	37.86	38.00	5	7,571	0.07%
2022/03/29	11.3	37.60	0	0.00	37.50	11.3	7,544	0.15%
2022/03/28	1	37.30	0	0.00	37.75	1	7,567	0.01%
2022/03/25	10	38.05	0	0.00	38.00	10	7,570	0.13%
2022/03/24	1.1	38.01	2	38.08	38.30	-1	7,543	-0.01%
2022/03/23	40.6	38.22	3	38.35	38.15	37.6	7,546	0.50%
2022/03/22	0	0.00	3	38.82	38.60	-3	7,499	-0.04%
2022/03/21	2	38.75	11.1	38.82	38.70	-9.1	7,438	-0.12%
2022/03/18	1	38.00	1	38.25	38.45	0	7,415	0.00%
2022/03/17	0	0.00	2	37.70	38.15	-2	7,471	-0.03%
2022/03/16	0	0.00	6	37.48	36.90	-6	7,501	-0.08%
2022/03/15	6	37.28	7	37.70	37.25	-1	7,543	-0.01%
2022/03/14	2	37.95	2	38.08	38.00	0	7,673	0.00%
2022/03/11	1	37.70	2	37.95	38.00	-1	7,658	-0.01%
2022/03/10	9	37.04	3	37.32	37.80	6	7,559	0.08%
2022/03/09	0	0.00	1	35.55	36.85	-1	7,448	-0.01%
2022/03/08	18	35.66	12	36.19	35.20	6	7,403	0.08%
2022/03/07	24	37.20	9	37.71	37.10	15	7,298	0.21%
2022/03/04	29.2	38.97	11.1	38.47	38.35	18.1	7,100	0.25%
2022/03/03	17	39.80	52.1	39.29	40.25	-35.1	6,759	-0.52%
2022/03/02	3.3	38.02	27	38.48	38.30	-23.7	6,256	-0.38%
2022/03/01	9	37.50	12.2	37.60	37.60	-3.2	5,936	-0.05%
2022/02/25	0	0.00	3	36.65	36.60	-3	5,943	-0.05%
2022/02/24	1	37.24	11	36.97	36.35	-10	5,986	-0.17%
2022/02/23	0	0.00	1	36.55	37.10	-1	6,015	-0.02%
2022/02/22	1	36.75	1	37.40	36.25	0	6,075	0.00%
2022/02/21	0	0.00	10	36.91	37.00	-10	6,106	-0.16%
2022/02/18	0	0.00	0	36.40	36.40	0	6,126	0.00%
2022/02/17	18	36.25	3	36.32	36.25	15	6,272	0.24%
2022/02/16	7	36.19	4	36.20	36.20	3	6,389	0.05%
2022/02/15	5	36.34	0	0.00	36.25	5	6,489	0.08%
2022/02/14	10	36.88	11	38.00	36.45	-1	6,779	-0.01%
2022/02/11	3	36.82	1	36.95	36.90	2	7,170	0.03%
2022/02/10	5	37.31	3.5	37.36	37.25	1.5	7,297	0.02%
2022/02/09	5.4	37.24	1	37.25	37.25	4.4	7,461	0.06%
2022/02/07	51	36.71	77	36.62	36.75	-26	7,744	-0.34%
2022/01/26	2	35.15	3	35.08	35.10	-1	7,849	-0.01%
2022/01/25	2	34.50	2.2	34.73	34.55	-0.1	8,035	0.00%
2022/01/24	3.1	34.87	0	0.00	34.90	3.1	8,175	0.04%
2022/01/21	0.1	35.55	0	0.00	35.50	0.1	8,330	0.00%
2022/01/20	8	35.92	0	0.00	35.90	8	8,581	0.09%
2022/01/19	13	36.78	16	36.43	35.70	-3	8,771	-0.03%
2022/01/18	5	35.95	1	35.85	35.60	4	9,048	0.04%
2022/01/17	3.1	35.30	0	0.00	35.45	3.1	9,312	0.03%
2022/01/14	4.1	35.82	1	35.65	35.70	3.1	9,712	0.03%
2022/01/13	4	36.38	7	36.49	36.25	-3	10,022	-0.03%
2022/01/12	2	36.20	2	36.03	36.10	0	10,336	0.00%
2022/01/11	21.1	36.40	7	36.11	35.90	14.1	10,759	0.13%
2022/01/10	23	36.94	8	37.20	37.30	15	11,313	0.13%
2022/01/07	34.1	37.71	96	38.12	37.25	-61.9	11,675	-0.53%
2022/01/06	3	35.72	0	0.00	35.70	3	11,570	0.03%
2022/01/05	3.1	35.83	0	0.00	35.70	3.1	12,093	0.03%
2022/01/04	4	35.94	0	0.00	35.95	4	12,982	0.03%
2022/01/03	5	36.35	1	36.35	36.15	4	13,946	0.03%
2021/12/30	5	36.79	0	0.00	36.65	5	14,838	0.03%
2021/12/29	3	37.20	1	36.90	37.20	2	15,967	0.01%
2021/12/28	0	0.00	3	36.63	36.85	-3	16,942	-0.02%
2021/12/27	0.5	36.49	2.1	36.25	36.35	-1.6	17,661	-0.01%
2021/12/24	8.1	36.81	0	0.00	36.70	8.1	18,652	0.04%
2021/12/23	5	36.50	3	36.70	36.60	2	19,749	0.01%
2021/12/22	1	37.05	3.1	36.93	36.70	-2.1	21,950	-0.01%
2021/12/21	10	36.25	0	36.20	36.65	10	22,870	0.04%
2021/12/20	2	36.58	0	0.00	36.55	2	24,209	0.01%
2021/12/17	1	36.40	0.5	36.30	36.40	0.5	25,320	0.00%
2021/12/16	14.5	35.99	0	0.00	35.95	14.5	26,400	0.05%
2021/12/15	2	36.15	1	36.10	36.10	1	27,319	0.00%
2021/12/14	3	36.13	0	0.00	36.10	3	30,340	0.01%
2021/12/13	19	36.52	0	0.00	36.35	19	31,536	0.06%
2021/12/10	30	37.10	1	36.85	36.95	29	32,474	0.09%
2021/12/09	12	37.96	1	37.94	37.75	11	32,487	0.03%
2021/12/08	5.3	38.45	17.1	38.52	38.45	-11.8	32,613	-0.04%
2021/12/07	0	37.60	0	0.00	37.75	0	32,584	0.00%
2021/12/06	11	37.32	0	0.00	37.35	11	32,537	0.03%
2021/12/03	0	0.00	7	37.83	37.75	-7	32,657	-0.02%
2021/12/02	1.4	37.21	1	37.30	37.30	0.4	32,756	0.00%
2021/12/01	40	36.90	3	37.40	37.60	37	32,730	0.11%
2021/11/30	3	36.45	12	36.40	36.50	-9	32,666	-0.03%
2021/11/29	5	36.14	0	0.00	36.45	5	32,593	0.02%
2021/11/26	2	37.25	1	37.90	37.60	1	32,519	0.00%
2021/11/25	2	38.03	1	38.10	37.80	1	32,476	0.00%
2021/11/24	0	0.00	4	37.69	37.85	-4	32,454	-0.01%
2021/11/23	11	37.42	2	37.40	37.20	9	32,402	0.03%
2021/11/22	4	36.74	4	37.65	37.85	0	32,361	0.00%
2021/11/19	6	37.48	2	37.60	37.30	4	32,337	0.01%
2021/11/18	3	37.47	3	37.67	37.60	0	32,342	0.00%
2021/11/17	3	37.98	0	0.00	38.10	3	32,265	0.01%
2021/11/16	12	37.74	2	37.70	37.70	10	32,231	0.03%
2021/11/15	14.1	38.51	0	0.00	38.25	14.1	32,139	0.04%
2021/11/12	1	39.05	3	38.78	38.85	-2	32,071	-0.01%
2021/11/11	12.1	39.89	10	40.11	39.15	2.1	31,998	0.01%
2021/11/10	31	41.65	8	41.81	40.95	23	31,747	0.07%
2021/11/09	12.5	40.16	4	40.29	40.30	8.5	31,198	0.03%
2021/11/08	9.3	39.59	11	40.59	39.55	-1.8	31,079	-0.01%
2021/11/05	1	39.30	5	39.00	39.45	-4	30,960	-0.01%
2021/11/04	5.1	38.50	0	0.00	38.55	5.1	30,887	0.02%
2021/11/03	3	39.40	3	39.67	39.40	0	30,751	0.00%
2021/11/02	8	38.96	4	39.49	38.35	4	30,698	0.01%
2021/11/01	2	39.30	0	0.00	39.45	2	30,584	0.01%
2021/10/29	2	38.90	11	39.19	39.05	-9	30,487	-0.03%
2021/10/28	20	38.84	113	39.16	38.90	-93	30,348	-0.31%	大賣/
2021/10/27	4	39.90	41	39.81	39.80	-37	30,142	-0.12%
2021/10/26	25	39.57	55	40.76	39.70	-30	29,981	-0.10%
2021/10/25	7	41.54	6	40.73	41.85	1	29,573	0.00%
2021/10/22	17	41.53	16	41.43	40.55	1	29,373	0.00%
2021/10/21	4	42.65	8	42.84	43.20	-4	29,000	-0.01%
2021/10/20	13	43.14	12	42.44	42.20	1	28,716	0.00%
2021/10/19	6.9	43.64	6	43.68	44.00	0.9	28,463	0.00%
2021/10/18	17	44.24	15	44.27	45.00	2	28,071	0.01%
2021/10/15	40.2	42.58	45.1	42.16	43.60	-4.9	27,524	-0.02%
2021/10/14	43	43.26	138	42.82	41.55	-95	27,214	-0.35%	大賣/
2021/10/13	64.2	46.16	164	46.58	45.00	-99.8	26,618	-0.38%	大賣/
2021/10/12	68	47.96	278	46.26	45.70	-210	26,182	-0.80%	大賣/鉅額交易
2021/10/08	210.2	49.23	111.1	49.27	48.90	99.1	25,413	0.39%	大買/大賣/
2021/10/07	106.8	46.99	123.5	47.60	50.00	-16.7	24,588	-0.07%	大買/大賣/
2021/10/06	277.1	47.36	71	47.68	46.50	206.1	23,954	0.86%	大買/鉅額交易
2021/10/05	122	44.95	120.1	44.84	47.05	1.9	22,921	0.01%	大買/大賣/
2021/10/04	119	44.73	178	44.89	43.75	-59	22,077	-0.27%	大買/大賣/
2021/10/01	128	45.50	222	45.08	43.90	-94	21,573	-0.44%	大買/大賣/
2021/09/30	162	47.54	174	46.55	45.95	-12	21,136	-0.06%	大買/大賣/
2021/09/29	238	50.30	246	49.82	48.60	-8	20,547	-0.04%	大買/大賣/
2021/09/28	96	48.95	56	49.08	49.00	40	19,061	0.21%
2021/09/27	88	48.56	265	48.23	49.35	-177	20,671	-0.86%	大賣/鉅額交易
2021/09/24	50	45.24	81	45.53	46.20	-31	19,678	-0.16%
2021/09/23	242	45.12	92.7	44.14	44.65	149.3	19,010	0.79%	大買/鉅額交易
2021/09/22	80	43.33	89	43.52	41.90	-9	18,140	-0.05%
2021/09/17	132.1	43.59	287	43.74	43.80	-154.9	17,339	-0.89%	大買/大賣/鉅額交易
2021/09/16	101	41.49	200.4	42.25	42.65	-99.4	14,457	-0.69%	大買/大賣/
2021/09/15	238	38.50	33	39.34	38.80	205	13,423	1.53%	大買/鉅額交易
2021/09/14	38	38.01	13	38.30	38.70	25	12,622	0.20%
2021/09/13	107	38.46	18.5	38.08	38.35	88.5	12,722	0.70%	大買/
2021/09/10	2	37.20	22.5	37.04	37.60	-20.5	12,654	-0.16%
2021/09/09	100	35.77	1	35.80	35.80	99	12,619	0.78%
2021/09/08	64	35.55	24.3	36.24	35.75	39.7	12,725	0.31%
2021/09/07	5	35.60	20	36.76	37.30	-15	13,079	-0.11%
2021/09/06	58	35.36	3	35.10	35.05	55	12,979	0.42%
2021/09/03	2.3	35.91	72	35.99	36.00	-69.7	12,992	-0.54%
2021/09/02	0	0.00	4.3	35.23	35.10	-4.3	13,079	-0.03%
2021/09/01	26.1	36.91	0	0.00	37.00	26.1	13,227	0.20%
2021/08/30	11	37.45	9	37.50	37.50	2	13,542	0.01%
2021/08/27	47	36.79	29.1	37.50	37.70	18	13,663	0.13%
2021/08/26	0.1	36.50	23	36.20	36.55	-23	13,881	-0.17%
2021/08/25	13	36.57	4.1	36.64	36.65	8.9	14,710	0.06%
2021/08/24	5	34.80	11.2	36.00	35.85	-6.2	14,942	-0.04%
2021/08/23	50	34.04	0	0.00	34.35	50	15,245	0.33%
2021/08/20	10	33.33	4	33.35	33.05	6	15,386	0.04%
2021/08/19	3.1	34.38	3	34.80	33.80	0.1	15,514	0.00%
2021/08/18	0	0.00	3	34.05	35.40	-3	15,833	-0.02%
2021/08/17	0	34.80	0.1	35.23	34.35	-0.1	15,961	0.00%
2021/08/16	2.1	35.19	5	34.85	34.65	-2.9	15,996	-0.02%
2021/08/13	1	36.10	3.1	35.81	35.80	-2.1	16,065	-0.01%
2021/08/11	23	35.92	0	0.00	35.90	23	16,247	0.14%
2021/08/10	0	0.00	1	37.10	36.90	-1	16,342	-0.01%
2021/08/09	1	36.80	0.6	36.90	36.95	0.4	16,438	0.00%
2021/08/06	2	38.10	8.1	38.07	37.60	-6.1	16,647	-0.04%
2021/08/05	11	37.36	11	36.94	36.95	0	16,735	0.00%
2021/08/04	3	37.17	3	37.27	37.25	0	17,040	0.00%
2021/08/03	10	36.68	4	37.20	37.15	6	17,401	0.03%
2021/08/02	1	35.95	27	36.90	37.00	-26	17,579	-0.15%
2021/07/30	18	35.34	0	0.00	35.50	18	18,021	0.10%
2021/07/29	6	35.58	0	0.00	35.95	6	18,593	0.03%
2021/07/27	0	0.00	20	35.90	35.60	-20	19,647	-0.10%
2021/07/26	3	36.83	1	37.20	36.65	2	20,287	0.01%
2021/07/23	3	37.30	37	37.23	37.45	-34	21,181	-0.16%
2021/07/22	4	35.79	7	36.09	35.75	-3	21,617	-0.01%
2021/07/21	21	36.53	61	36.23	35.70	-40	21,683	-0.18%
2021/07/20	47.1	37.11	9	37.18	37.00	38.1	21,718	0.18%
2021/07/19	6	37.57	15	38.44	38.75	-9	21,733	-0.04%
2021/07/16	12	37.95	17	38.18	37.95	-5	22,028	-0.02%
2021/07/15	2	36.15	31.1	37.75	38.05	-29.1	22,218	-0.13%
2021/07/14	4	36.40	32	36.58	36.75	-28	22,816	-0.12%
2021/07/13	32.1	36.32	9	36.10	35.70	23.1	23,506	0.10%
2021/07/12	3	37.90	10	38.45	37.55	-7	24,091	-0.03%
2021/07/09	13	37.98	3	38.00	37.70	10	24,465	0.04%
2021/07/08	7	37.71	6	37.73	37.95	1	24,435	0.00%
2021/07/07	164.1	37.87	61	37.79	37.30	103.1	24,364	0.42%	大買/鉅額交易
2021/07/06	40	39.48	35	39.53	40.00	5	24,041	0.02%
2021/07/05	56	39.32	60	40.01	38.50	-4	23,512	-0.02%
2021/07/02	130.1	39.85	106.1	40.41	37.70	24.1	22,843	0.11%	大買/大賣/
2021/07/01	7	37.64	15.2	38.11	38.50	-8.2	20,372	-0.04%
2021/06/30	24	33.84	81.2	34.61	35.00	-57.2	20,193	-0.28%
2021/06/29	76	33.84	45	33.22	33.20	31	19,787	0.16%
2021/06/28	54	33.96	28	33.85	33.80	26	19,595	0.13%
2021/06/25	62	33.93	64	33.67	33.55	-2	19,497	-0.01%
2021/06/24	9	33.90	6	34.18	33.90	3	19,440	0.02%
2021/06/23	18.1	33.73	3.1	33.95	33.25	15	19,383	0.08%
2021/06/22	55	32.55	150.1	33.27	33.25	-95.1	19,306	-0.49%	大賣/
2021/06/21	9.1	31.28	7	31.89	31.55	2.1	19,211	0.01%
2021/06/18	32	31.98	6	31.92	31.90	26	19,135	0.14%
2021/06/17	102	32.87	97	32.98	33.00	5	19,102	0.03%	大買/
2021/06/16	101	33.32	110	32.83	32.65	-9	19,023	-0.05%	大買/大賣/
2021/06/15	4	31.98	10	32.20	32.30	-6	18,595	-0.03%
2021/06/11	30	32.28	31	32.10	32.20	-1	18,630	-0.01%
2021/06/10	12.1	31.90	0	0.00	32.10	12.1	18,782	0.06%
2021/06/09	32	33.38	44	32.40	32.50	-12	18,789	-0.06%
2021/06/08	33	33.73	111	33.27	32.90	-78	18,746	-0.42%	大賣/
2021/06/07	40	34.13	108	33.80	33.80	-68	18,780	-0.36%	大賣/
2021/06/04	6	33.56	155.3	33.60	33.50	-149.3	18,753	-0.80%	大賣/鉅額交易
2021/06/03	29	34.28	22	33.71	33.80	7	18,945	0.04%
2021/06/02	9	33.88	15.2	34.43	33.40	-6.2	18,767	-0.03%
2021/06/01	10	32.42	237.2	32.14	32.75	-227.2	17,924	-1.27%	大賣/鉅額交易
2021/05/31	41	31.85	80.1	31.72	31.95	-39.1	17,647	-0.22%
2021/05/28	17.1	30.08	13.2	30.27	30.35	3.9	17,265	0.02%
2021/05/27	8	29.57	2.1	29.67	29.20	6	17,101	0.03%
2021/05/26	21	29.72	5	29.98	29.40	16	16,966	0.09%
2021/05/25	0	0.00	10.1	30.09	30.55	-10.1	16,648	-0.06%
2021/05/24	6	27.98	0.1	27.75	27.80	6	16,507	0.04%
2021/05/21	1	27.50	50	27.30	27.85	-49	16,472	-0.30%
2021/05/20	0	0.00	4	27.06	26.85	-4	16,358	-0.02%
2021/05/19	5	26.59	1	26.50	26.85	4	16,262	0.02%
2021/05/18	1	25.80	1	26.60	26.80	0	16,159	0.00%
2021/05/17	3	24.25	9	24.63	24.75	-6	15,978	-0.04%
2021/05/14	6	26.29	2	26.28	26.00	4	15,795	0.03%
2021/05/13	15	26.23	23.1	25.41	25.95	-8.1	15,487	-0.05%
2021/05/12	90.2	28.16	5	28.23	27.85	85.2	15,237	0.56%
2021/05/11	11.1	31.43	125	30.36	30.65	-114	14,850	-0.77%	大賣/鉅額交易
2021/05/10	7	31.05	6	31.39	31.50	1	14,476	0.01%
2021/05/07	55	29.98	6.2	29.93	29.95	48.9	14,250	0.34%
2021/05/06	40	31.75	8	31.98	32.00	32	13,721	0.23%
2021/05/05	11	32.97	37	33.16	33.00	-26	13,121	-0.20%
2021/05/04	35	31.39	11	31.65	31.45	24	12,576	0.19%
2021/05/03	10.1	35.69	27.3	35.34	34.75	-17.3	11,950	-0.14%
2021/04/29	13.2	34.36	27.5	34.62	35.00	-14.3	11,235	-0.13%
2021/04/28	6	32.18	32.1	32.22	33.15	-26.1	10,278	-0.25%
2021/04/27	10	31.00	10	30.50	31.10	0	9,797	0.00%
2021/04/26	14	29.69	113	30.74	31.00	-99	9,675	-1.02%	大賣/
2021/04/23	13	29.75	14	29.61	29.75	-1	9,565	-0.01%
2021/04/22	44	31.58	24	31.31	30.40	20	9,412	0.21%
2021/04/21	118.1	31.41	109	31.01	31.35	9.1	8,965	0.10%	大買/大賣/
2021/04/20	113.1	31.58	34.2	32.36	31.30	78.9	8,676	0.91%	大買/
2021/04/19	98	33.44	79	33.68	34.65	19	8,007	0.24%
2021/04/16	3	30.87	9.5	31.20	31.75	-6.5	7,183	-0.09%
2021/04/15	62	28.67	12.7	29.12	28.90	49.3	6,337	0.78%
2021/04/14	4	27.09	21.9	27.05	27.00	-17.9	6,022	-0.30%
2021/04/13	3	27.18	0.1	27.03	26.75	2.9	5,980	0.05%
2021/04/12	21	27.32	16.3	27.42	27.30	4.7	5,841	0.08%
2021/04/09	1	25.75	7	25.61	25.75	-6	5,660	-0.11%
2021/04/08	5.3	25.17	0	0.00	25.25	5.3	5,631	0.09%
2021/04/07	0	25.35	2	25.52	25.35	-2	5,668	-0.03%
2021/04/06	3	25.42	9.1	25.53	25.75	-6.1	5,608	-0.11%
2021/03/31	0	0.00	3	24.75	24.60	-3	5,492	-0.05%
2021/03/30	0	24.75	5	24.67	24.65	-5	5,567	-0.09%
2021/03/29	1	24.60	3	24.68	24.70	-2	5,813	-0.03%
2021/03/26	0	23.70	6.8	24.19	24.45	-6.7	6,307	-0.11%
2021/03/25	9.2	23.84	11	23.84	23.80	-1.8	6,187	-0.03%
2021/03/24	11	23.75	10.5	23.61	23.85	0.5	6,005	0.01%
2021/03/23	0.1	23.50	0	0.00	23.45	0.1	5,870	0.00%
2021/03/22	8	23.36	2	23.35	23.40	6	5,792	0.10%
2021/03/19	10	23.10	9	23.10	23.10	1	5,708	0.02%
2021/03/18	1	23.00	0	0.00	23.25	1	5,686	0.02%
2021/03/17	34	22.84	0	0.00	23.00	34	5,622	0.60%
2021/03/16	37.1	22.80	13	22.76	22.70	24.1	5,541	0.43%
2021/03/15	11.1	23.45	0	0.00	23.45	11.1	5,337	0.21%
2021/03/12	5	23.90	0	0.00	23.75	5	5,197	0.10%
2021/03/11	26	23.86	0	0.00	23.85	26	5,063	0.51%
2021/03/10	3	24.00	0	0.00	23.90	3	4,867	0.06%
2021/03/09	4	24.31	1.5	24.89	24.30	2.5	4,636	0.05%
2021/03/08	2	24.85	1	24.85	24.85	1	4,255	0.02%
2021/03/04	0	0.00	11	22.66	22.70	-11	4,079	-0.27%
2021/03/03	10	22.60	7	22.37	22.50	3	4,048	0.07%
2021/02/24	1	22.40	1	21.80	21.80	0	3,952	0.00%
2021/02/23	0	0.00	2	22.35	22.30	-2	3,910	-0.05%
2021/02/03	0	0.00	2	20.33	20.30	-2	3,964	-0.05%
2021/02/02	1	19.85	0	0.00	20.10	1	4,022	0.02%
2021/02/01	0	0.00	1	20.15	20.00	-1	4,113	-0.02%
2021/01/27	10	18.90	0	0.00	18.85	10	4,133	0.24%
2021/01/25	5	19.00	0	0.00	19.15	5	4,201	0.12%
2021/01/22	8	18.90	0	0.00	18.80	8	4,225	0.19%
2021/01/21	1	18.75	0	0.00	18.75	1	4,256	0.02%
2021/01/20	0	0.00	14	18.98	18.75	-14	4,275	-0.33%
2021/01/19	1	19.40	1	19.50	19.40	0	4,271	0.00%
2021/01/18	5	19.61	22	19.66	19.50	-17	4,316	-0.39%
2021/01/15	2	20.35	0	0.00	20.30	2	4,267	0.05%
2021/01/12	0	0.00	1.1	21.57	21.50	-1.1	4,239	-0.03%
2021/01/11	101	21.85	0	0.00	21.90	101	4,153	2.43%	大買/鉅額交易
2021/01/08	1	21.65	10	21.65	22.00	-9	4,127	-0.22%
2021/01/07	3	21.77	0.1	21.70	21.80	2.9	4,075	0.07%
2021/01/06	0	0.00	7.5	21.43	21.55	-7.5	3,883	-0.19%
2021/01/05	1	21.40	0	0.00	21.50	1	3,807	0.03%
2021/01/04	1	21.70	3.7	21.54	21.40	-2.7	3,785	-0.07%
2020/12/31	0	0.00	6	21.40	21.50	-6	3,708	-0.16%
2020/12/30	91	21.25	0	0.00	21.30	91	3,642	2.50%
2020/12/29	10	21.00	0	0.00	21.20	10	3,552	0.28%
2020/12/28	2	20.98	0	0.00	21.10	2	3,507	0.06%
2020/12/25	0	0.00	7	21.22	21.20	-7	3,439	-0.20%
2020/12/24	0.1	20.85	1.1	20.90	21.10	-0.9	3,363	-0.03%
2020/12/23	6	20.60	14	20.82	20.85	-8	3,276	-0.24%
2020/12/22	10	21.27	3.4	21.06	21.00	6.6	3,030	0.22%
2020/12/21	3	19.95	2	19.63	19.90	1	2,519	0.04%
2020/12/18	0	0.00	7	19.45	19.40	-7	2,536	-0.28%
2020/12/17	0	0.00	154	19.45	19.45	-154	2,635	-5.84%	大賣/鉅額交易
2020/12/15	5	19.50	2	19.63	19.40	3	3,286	0.09%
2020/12/14	0	0.00	2	19.70	19.70	-2	3,563	-0.06%
2020/12/11	1	19.35	0	0.00	19.30	1	3,589	0.03%
2020/12/10	0	0.00	2	19.55	19.40	-2	3,604	-0.06%
2020/12/08	1	19.35	0	0.00	19.30	1	3,710	0.03%
2020/12/07	1	19.30	2	19.30	19.25	-1	3,911	-0.03%
2020/12/04	19.4	19.35	2	19.40	19.40	17.4	3,934	0.44%
2020/12/03	1	19.10	0	0.00	19.10	1	3,973	0.03%
2020/12/02	2	19.20	0	0.00	19.20	2	4,168	0.05%
2020/12/01	2	19.60	2	19.25	19.25	0	4,170	0.00%
2020/11/30	0	0.00	3	19.70	19.45	-3	4,172	-0.07%
2020/11/27	3	19.50	0.2	19.50	19.45	2.8	4,162	0.07%
2020/11/26	100	19.35	0	0.00	19.45	100	4,155	2.41%
2020/11/25	4	19.40	4	19.54	19.45	0	4,152	0.00%
2020/11/24	3	19.53	6	19.70	19.40	-3	4,149	-0.07%
2020/11/23	6	19.36	1	19.55	19.50	5	4,135	0.12%
2020/11/18	2	18.95	0	0.00	18.95	2	4,138	0.05%
2020/11/17	3	18.83	0	0.00	19.05	3	4,132	0.07%
2020/11/16	1	18.95	45	19.12	19.05	-44	4,187	-1.05%
2020/11/13	1	19.80	5	19.82	19.70	-4	4,119	-0.10%
2020/11/12	5	19.84	0	0.00	19.75	5	4,124	0.12%
2020/11/11	46	20.43	8	20.22	20.30	38	4,117	0.92%
2020/11/10	1	19.65	11	19.67	19.90	-10	4,003	-0.25%
2020/11/09	12	19.14	23	19.63	19.50	-11	3,923	-0.28%
2020/11/06	5	18.86	0	0.00	18.85	5	3,802	0.13%
2020/11/05	10	19.10	0	0.00	19.10	10	3,745	0.27%
2020/11/04	50	19.20	0	0.00	19.05	50	3,730	1.34%
2020/11/03	0	0.00	3	19.53	19.35	-3	3,688	-0.08%
2020/10/30	1	19.05	0	0.00	19.00	1	3,579	0.03%
2020/10/29	6	19.05	6	19.00	19.05	0	3,540	0.00%
2020/10/27	100	19.10	1	19.10	19.00	99	3,466	2.86%
2020/10/26	0	0.00	0.3	18.90	18.80	-0.3	3,406	-0.01%
2020/10/22	0	0.00	4	18.60	18.50	-4	3,359	-0.12%
2020/10/21	100	18.30	0	0.00	18.30	100	3,352	2.98%
2020/10/20	51	18.25	4	18.31	18.25	47	3,362	1.40%
2020/10/19	0	0.00	0.4	18.00	18.00	-0.4	3,379	-0.01%
2020/10/13	0	0.00	2	18.25	18.10	-2	3,424	-0.06%
2020/10/06	0	0.00	5	18.00	18.05	-5	3,452	-0.14%
2020/09/30	0	0.00	1	17.70	17.70	-1	3,456	-0.03%
2020/09/24	24	17.96	0	0.00	17.65	24	3,412	0.70%
2020/09/23	5	18.61	0	0.00	18.35	5	3,336	0.15%
2020/09/22	9	19.09	51	18.90	18.95	-42	3,268	-1.28%
2020/09/21	8	19.61	1	19.55	19.55	7	3,173	0.22%
2020/09/18	13	21.13	85	21.05	20.40	-72	3,007	-2.39%
2020/09/17	4	20.34	11.1	20.33	21.00	-7.1	2,576	-0.27%
2020/09/16	0	0.00	7	19.14	19.10	-7	2,309	-0.30%
2020/09/15	6	18.52	0	0.00	18.70	6	2,409	0.25%
2020/09/14	1	19.00	0	0.00	18.85	1	2,398	0.04%
2020/09/11	6	19.62	5	19.50	19.15	1	2,402	0.04%
2020/09/10	135	19.50	58.4	19.41	19.95	76.6	2,319	3.30%	大買/
2020/09/09	11	19.05	1	19.10	19.15	10	2,219	0.45%
2020/09/08	10	18.95	50	18.90	18.90	-40	2,214	-1.81%
2020/09/07	10	19.60	8	19.58	19.55	2	2,196	0.09%
2020/09/04	50	18.30	2	18.35	18.30	48	2,056	2.33%
2020/09/02	0	0.00	1	18.10	18.10	-1	2,129	-0.05%
2020/09/01	0.2	18.35	0	0.00	18.35	0.2	2,172	0.01%
2020/08/31	0	0.00	12	18.27	18.50	-12	2,204	-0.54%
2020/08/27	6	18.60	6	18.37	18.60	0	2,300	0.00%
2020/08/26	3	18.20	0	0.00	18.60	3	2,298	0.13%
2020/08/25	2	18.45	0	0.00	18.50	2	2,297	0.09%
2020/08/24	4	18.20	0	0.00	18.25	4	2,282	0.18%
2020/08/21	0	0.00	20	17.80	17.90	-20	2,275	-0.88%
2020/08/20	12	18.18	3	18.60	17.60	9	2,279	0.39%
2020/08/19	5	18.39	0	0.00	18.50	5	2,220	0.23%
2020/08/18	4	18.59	0	0.00	18.65	4	2,223	0.18%
2020/08/17	45	18.55	1	18.15	18.85	44	2,214	1.99%
2020/08/13	2	17.08	0	0.00	17.00	2	2,217	0.09%
2020/08/12	2	17.18	0	0.00	17.20	2	2,312	0.09%
2020/08/11	5	17.21	0	0.00	17.25	5	2,317	0.22%
2020/08/10	2	17.18	0	0.00	17.25	2	2,333	0.09%
2020/08/05	2	16.83	1	16.90	16.85	1	2,409	0.04%
2020/08/04	0	0.00	1	16.95	16.95	-1	2,437	-0.04%
2020/08/03	1	16.85	0	0.00	16.90	1	2,484	0.04%
2020/07/30	3	17.13	0	0.00	17.10	3	2,568	0.12%
2020/07/29	8	17.09	1	17.00	17.20	7	2,614	0.27%
2020/07/28	15	16.99	1	16.95	16.95	14	2,662	0.53%
2020/07/27	19	17.65	0	0.00	17.25	19	2,703	0.70%
2020/07/24	3	17.87	7	18.03	17.95	-4	2,717	-0.15%
2020/07/23	5	18.36	0	0.00	18.35	5	2,702	0.19%
2020/07/21	2	19.55	0	0.00	19.55	2	2,671	0.07%
2020/07/20	4	19.38	4	19.45	19.45	0	2,721	0.00%
2020/07/17	88	19.56	0	0.00	19.45	88	2,716	3.24%
2020/07/15	3	19.57	0	0.00	19.65	3	2,711	0.11%
2020/07/14	0	0.00	2	19.75	19.70	-2	2,701	-0.07%
2020/07/13	0	0.00	2	19.55	19.60	-2	2,677	-0.07%
2020/07/09	7	19.52	1	19.55	19.55	6	2,669	0.22%
2020/07/08	4	19.69	1	19.70	19.55	3	2,690	0.11%
2020/07/07	1	19.60	0	0.00	19.60	1	2,674	0.04%
2020/07/06	0	0.00	1	19.35	19.40	-1	2,667	-0.04%
2020/07/02	4	19.22	0	0.00	19.25	4	2,670	0.15%
2020/07/01	4	19.13	0	0.00	19.10	4	2,670	0.15%
2020/06/30	1	19.15	0	0.00	19.15	1	2,666	0.04%
2020/06/29	7	19.25	2	19.30	19.15	5	2,675	0.19%
2020/06/23	12	19.65	1	19.70	19.60	11	2,641	0.42%
2020/06/22	7	19.90	2	20.00	19.80	5	2,612	0.19%
2020/06/19	0	0.00	2	19.10	19.10	-2	2,474	-0.08%
2020/06/18	2	18.98	0	0.00	19.05	2	2,470	0.08%
2020/06/17	3	19.13	14	19.20	19.20	-11	2,445	-0.45%
2020/06/16	4	18.68	17	19.06	19.35	-13	2,422	-0.54%
2020/06/15	3	18.30	0	0.00	18.30	3	2,351	0.13%
2020/06/12	11	17.91	0	0.00	18.35	11	2,335	0.47%
2020/06/11	6	18.47	0	0.00	18.40	6	2,303	0.26%
2020/06/10	3	18.80	1	18.80	18.85	2	2,259	0.09%
2020/06/09	12	19.03	4	19.18	19.05	8	2,256	0.35%
2020/06/08	13	19.05	10	18.80	19.00	3	2,216	0.14%
2020/06/05	1	18.60	2	18.35	18.60	-1	2,168	-0.05%
2020/06/04	5	18.27	0	0.00	18.35	5	2,152	0.23%
2020/06/03	14	18.28	3	18.20	18.35	11	2,156	0.51%
2020/06/02	6	17.57	0	0.00	17.70	6	2,137	0.28%
2020/06/01	1	17.65	1	17.70	17.60	0	2,124	0.00%
2020/05/28	5	17.46	0	0.00	17.40	5	2,087	0.24%
2020/05/27	1	17.30	0	0.00	17.60	1	2,078	0.05%
2020/05/26	0	0.00	36	17.50	17.30	-36	2,067	-1.74%
2020/05/25	1	17.30	1	17.35	17.35	0	2,053	0.00%
2020/05/22	3	17.38	6	17.50	17.40	-3	2,039	-0.15%
2020/05/21	0	0.00	1	17.70	17.65	-1	2,029	-0.05%
2020/05/20	4	17.50	2	17.70	17.70	2	2,008	0.10%
2020/05/19	8.6	17.79	175	17.61	17.80	-166.4	1,960	-8.49%	大賣/鉅額交易
2020/05/18	0	0.00	1	17.00	16.95	-1	1,860	-0.05%
2020/05/15	0	0.00	5	16.90	17.00	-5	1,849	-0.27%
2020/05/14	21	16.90	4	16.75	16.75	17	1,829	0.93%
2020/05/13	7	16.94	1	17.05	16.90	6	1,800	0.33%
2020/05/12	2	17.10	1	17.25	17.15	1	1,779	0.06%
2020/05/08	19	17.53	0	0.00	17.20	19	1,712	1.11%
2020/05/07	10	17.65	1	17.65	17.65	9	1,663	0.54%
2020/05/06	3	17.60	1	17.70	17.45	2	1,641	0.12%
2020/05/05	0	0.00	1	17.40	17.30	-1	1,581	-0.06%
2020/05/04	1	17.35	1	16.85	17.35	0	1,539	0.00%
2020/04/30	41	17.01	41	17.20	17.20	0	1,501	0.00%
2020/04/29	0	0.00	6	16.55	16.60	-6	1,449	-0.41%
2020/04/28	0	0.00	3	16.20	16.20	-3	1,396	-0.21%
2020/04/24	2	15.65	0	0.00	15.70	2	1,346	0.15%
2020/04/23	0	0.00	2	15.70	15.80	-2	1,330	-0.15%
2020/04/22	0	0.00	2	14.65	15.10	-2	1,251	-0.16%
2020/04/21	4	14.84	0	0.00	14.75	4	1,236	0.32%
2020/04/17	1.1	15.27	0	0.00	15.10	1.1	1,208	0.09%
2020/04/14	0	0.00	1	15.30	15.25	-1	1,145	-0.09%
2020/04/10	1	14.80	1	14.90	14.90	0	1,088	0.00%
2020/04/09	2	14.60	0	0.00	14.80	2	1,072	0.19%
2020/04/08	0	0.00	1	14.70	14.85	-1	1,055	-0.09%
2020/04/07	0	0.00	1	14.45	14.40	-1	1,031	-0.10%
2020/04/06	4	14.10	0	0.00	14.10	4	1,016	0.39%
2020/03/31	0	0.00	4	13.90	13.95	-4	988	-0.40%
2020/03/30	1	13.60	0	0.00	13.95	1	967	0.10%
2020/03/24	0	0.00	1	13.30	13.40	-1	913	-0.11%
2020/03/20	2	12.90	2	13.30	13.05	0	894	0.00%
2020/03/19	3	12.43	2	12.55	12.40	1	890	0.11%
2020/03/18	21	13.53	1	13.60	13.10	20	863	2.32%
2020/03/17	1	13.35	2	13.20	13.35	-1	873	-0.11%
2020/03/16	20	13.50	0	0.00	13.65	20	865	2.31%
2020/03/13	18	13.55	0	0.00	14.00	18	851	2.12%
2020/03/12	166	14.51	0	0.00	14.40	166	806	20.59%	大買/鉅額交易
2020/03/11	3	15.00	0	0.00	14.85	3	784	0.38%
2020/03/10	15	14.90	1	14.60	15.00	14	767	1.82%
2020/03/09	2	14.65	2	14.65	14.65	0	752	0.00%
2020/03/06	0	0.00	3	15.10	15.00	-3	706	-0.42%
2020/03/05	0	0.00	10.1	14.38	14.45	-10.1	642	-1.57%
2020/03/04	1	14.00	0	0.00	14.05	1	636	0.16%
2020/02/27	1	14.15	0	0.00	14.00	1	625	0.16%
2020/02/26	3	14.07	1.3	14.22	14.30	1.7	620	0.28%
2020/02/25	3	14.25	0	0.00	14.25	3	613	0.49%
2020/02/13	0	0.00	1	14.45	14.45	-1	656	-0.15%
2020/02/12	0	0.00	1	14.25	14.35	-1	666	-0.15%
2020/02/07	1	14.30	0	0.00	14.20	1	706	0.14%
2020/02/06	2	14.25	2.2	14.31	14.45	-0.2	723	-0.02%
2020/02/05	2	14.45	2	14.55	14.25	0	799	0.00%
2020/02/03	1	14.55	8	14.30	14.50	-7	776	-0.90%
2020/01/30	0	0.00	2	14.80	14.60	-2	756	-0.26%
2020/01/09	2	15.55	0	0.00	15.55	2	767	0.26%
2020/01/08	0	0.00	0.1	15.45	15.55	-0.1	776	-0.01%
2019/12/13	0	0.00	19	15.96	16.05	-19	767	-2.47%
2019/12/12	0	0.00	1	16.00	15.90	-1	763	-0.13%
2019/12/10	0	0.00	4	15.68	15.65	-4	783	-0.51%
2019/12/09	2	15.25	0	0.00	15.25	2	774	0.26%
2019/12/04	2	15.30	0	0.00	15.35	2	783	0.26%
2019/12/02	1	15.55	0	0.00	15.55	1	785	0.13%
2019/11/27	0	0.00	0.5	15.55	15.60	-0.5	790	-0.06%
2019/11/11	0	0.00	2	16.15	15.80	-2	884	-0.23%
2019/10/29	0	0.00	15	15.45	15.45	-15	800	-1.87%
2019/10/18	0	0.00	15	15.05	15.10	-15	901	-1.66%
2019/10/15	0	0.00	1	14.85	14.90	-1	890	-0.11%
2019/10/08	3	14.50	0	0.00	14.70	3	910	0.33%
2019/10/07	1.2	14.53	0	0.00	14.50	1.2	914	0.13%
2019/10/04	6.1	14.70	0	0.00	14.55	6.1	904	0.67%
2019/10/03	2	14.75	0	0.00	14.75	2	898	0.22%
2019/10/01	22	14.73	0	0.00	14.80	22	904	2.43%
2019/09/27	1	14.90	0	0.00	14.95	1	896	0.11%
2019/09/26	1	15.15	0	0.00	15.10	1	895	0.11%
2019/09/25	2	14.90	0	0.00	15.10	2	897	0.22%
2019/09/24	5	15.00	0	0.00	15.05	5	894	0.56%
2019/09/23	40	15.13	0	0.00	15.10	40	893	4.48%
2019/09/18	2	15.00	0	0.00	15.05	2	888	0.23%
2019/09/17	2	15.30	0	0.00	15.20	2	880	0.23%
2019/09/16	3	15.75	0	0.00	15.25	3	873	0.34%
2019/09/09	0	0.00	0.4	15.20	15.20	-0.4	793	-0.05%
2019/09/06	0	0.00	0.3	15.35	15.40	-0.3	787	-0.03%
2019/09/03	0	0.00	2.1	15.50	15.50	-2.1	770	-0.27%
2019/09/02	10	15.45	0	0.00	15.55	10	770	1.30%
2019/08/29	1	15.05	0	0.00	15.05	1	767	0.13%
2019/08/28	1	15.30	0	0.00	15.30	1	752	0.13%
2019/08/23	0.4	15.70	5	15.70	15.75	-4.6	734	-0.62%
2019/08/21	1	15.75	0	0.00	15.80	1	724	0.14%
2019/08/16	3	15.00	0	0.00	15.15	3	670	0.45%
2019/08/08	0	0.00	25	14.75	14.85	-25	621	-4.02%
2019/08/05	1	14.60	1	14.70	14.50	0	606	0.00%
2019/08/01	10	15.00	0	0.00	14.95	10	582	1.72%
2019/07/26	0	0.00	2	14.50	15.00	-2	494	-0.40%
2019/07/23	0	0.00	6	14.25	14.25	-6	415	-1.44%
2019/07/12	0	0.00	0	14.35	14.35	0	404	-0.01%
2019/07/10	0.3	14.00	0	0.00	14.10	0.3	392	0.09%
2019/07/05	0	0.00	1	14.05	14.05	-1	429	-0.23%
2019/07/04	0	0.00	3	13.95	14.05	-3	447	-0.67%
2019/07/03	0	0.00	3	13.90	13.90	-3	446	-0.67%
2019/07/01	1	13.75	0	0.00	13.90	1	440	0.23%
2019/06/13	1	13.60	1	13.70	13.70	0	448	0.00%
2019/06/10	1	13.70	1	13.70	13.75	0	455	0.00%
2019/06/06	3	13.82	0	0.00	13.70	3	454	0.66%
2019/05/31	1	14.15	3.1	14.20	14.20	-2.1	462	-0.45%
2019/05/27	0	0.00	1	14.20	14.25	-1	468	-0.21%
2019/05/15	0	0.00	1	13.70	13.90	-1	536	-0.19%
2019/05/14	2	13.55	1	13.65	13.55	1	548	0.18%
2019/05/10	0	0.00	8	14.00	14.00	-8	541	-1.48%
2019/05/09	1	14.10	0	0.00	13.95	1	540	0.18%
2019/05/08	10	14.15	0	0.00	14.10	10	537	1.86%
2019/05/07	1	14.20	0	0.00	14.15	1	534	0.19%
2019/05/03	0	0.00	1	14.45	14.45	-1	540	-0.18%
2019/04/30	0	0.00	1	14.25	14.25	-1	535	-0.19%
2019/04/24	1	14.50	1	14.65	14.45	0	545	0.00%
2019/04/23	1	14.50	0	0.00	14.55	1	543	0.18%
2019/04/22	0	0.00	1	14.55	14.60	-1	544	-0.18%
2019/04/18	0	14.30	0	0.00	14.35	0	542	0.00%
2019/04/17	0	0.00	1	14.55	14.55	-1	539	-0.19%
2019/04/16	1	14.40	0	0.00	14.45	1	538	0.19%
2019/04/15	0	0.00	1	14.60	14.50	-1	534	-0.19%
2019/04/12	0	0.00	1	14.65	14.55	-1	531	-0.19%
2019/04/11	0	0.00	3	14.62	14.65	-3	521	-0.58%
2019/04/10	0	0.00	1	14.45	14.45	-1	503	-0.20%
2019/03/29	1	14.15	0	0.00	14.10	1	477	0.21%
2019/03/28	0	0.00	4	14.10	14.10	-4	480	-0.83%
2019/03/27	0	14.05	3	14.10	14.05	-3	479	-0.62%
2019/03/22	1	14.15	0	0.00	14.20	1	497	0.20%
2019/03/21	1	14.10	0	0.00	14.15	1	500	0.20%
2019/03/18	1.2	14.10	2	14.10	14.15	-0.8	511	-0.16%
2019/03/14	1	14.35	0	0.00	14.40	1	528	0.19%
2019/03/13	1	14.45	0	0.00	14.40	1	563	0.18%
2019/03/12	5	14.50	1	14.50	14.50	4	603	0.66%
2019/03/11	10	14.30	0	0.00	14.40	10	690	1.45%
2019/03/07	2	14.35	0.1	14.30	14.30	1.9	994	0.19%
2019/03/06	3	14.40	1	14.45	14.50	2	997	0.20%
2019/03/05	4	14.38	0	0.00	14.45	4	996	0.40%
2019/02/25	0	0.00	2	14.50	14.50	-2	993	-0.20%
2019/02/22	2	14.45	0	0.00	14.45	2	989	0.20%
2019/02/21	3	14.75	3	15.00	14.60	0	984	0.00%
2019/02/19	0	0.00	0.2	14.50	14.50	-0.2	959	-0.02%
2019/02/18	0	0.00	1	14.45	14.60	-1	954	-0.10%
2019/02/13	32	13.80	0	0.00	13.95	32	902	3.55%
2019/01/30	0	0.00	107	13.60	13.60	-107	876	-12.21%	大賣/鉅額交易
2019/01/29	1	13.45	1	13.55	13.55	0	878	0.00%
2019/01/28	1	13.45	11	13.51	13.50	-10	874	-1.14%
2019/01/25	0	0.00	51	13.45	13.50	-51	874	-5.83%
2019/01/22	3	13.75	1	13.70	13.80	2	864	0.23%
2019/01/18	0	0.00	1	13.80	13.80	-1	860	-0.12%
2019/01/17	1	13.80	2	13.60	13.75	-1	855	-0.12%
2018/12/20	1	13.05	0	0.00	13.15	1	858	0.12%
2018/12/19	1	13.25	0	0.00	13.15	1	856	0.12%
2018/12/12	1	13.70	0	0.00	13.70	1	828	0.12%
2018/12/10	0	0.00	8	13.65	13.70	-8	811	-0.99%
2018/12/07	8	14.15	0	0.00	13.95	8	809	0.99%
2018/12/06	1	14.00	10	14.10	13.80	-9	789	-1.14%
2018/12/05	13	14.00	0	0.00	14.20	13	753	1.73%
2018/12/04	0.1	14.15	1	13.65	14.15	-0.9	718	-0.13%
2018/12/03	0	0.00	5	13.25	13.30	-5	632	-0.79%
2018/11/30	9	12.89	1	13.85	12.65	8	553	1.44%
2018/11/29	1	13.75	0.1	13.85	13.75	0.9	315	0.29%
2018/11/26	1	13.75	2	13.88	13.90	-1	297	-0.34%
2018/11/23	1	13.80	0	0.00	13.75	1	294	0.34%
2018/11/20	1	13.80	1	13.90	13.90	0	283	0.00%
2018/11/16	1	13.85	1	13.95	14.05	0	276	0.00%
2018/11/09	1	14.35	0	0.00	14.15	1	280	0.36%
2018/11/06	0	0.00	1	14.50	14.45	-1	291	-0.34%
2018/10/23	1	14.35	0	0.00	14.20	1	283	0.35%
2018/10/15	1	14.65	1	14.75	14.40	0	297	0.00%
2018/09/17	2	16.40	0	0.00	16.40	2	259	0.77%
2018/09/13	0	0.00	1	16.15	16.55	-1	268	-0.37%
2018/09/11	1	16.00	0	0.00	16.00	1	261	0.38%
2018/09/05	1	16.60	1	16.70	16.70	0	267	0.00%
2018/08/31	0	0.00	1	16.95	16.95	-1	275	-0.36%
2018/08/27	0	0.00	0.1	16.70	16.70	-0.1	278	-0.03%
2018/08/16	0.1	16.80	0	0.00	16.70	0.1	283	0.04%
2018/08/15	1	16.75	0	0.00	16.80	1	281	0.36%
2018/08/14	1	16.80	0	0.00	16.85	1	283	0.35%
2018/07/26	1	16.80	1	16.90	16.95	0	317	0.00%
2018/07/25	0	0.00	2	18.00	17.95	-2	306	-0.65%
2018/07/23	0	0.00	0	17.80	17.90	0	294	0.00%
2018/07/19	1	17.80	0	0.00	17.80	1	298	0.33%
2018/07/12	0	0.00	1	17.70	17.75	-1	308	-0.32%
2018/07/06	1	17.55	1	17.70	17.40	0	322	0.00%
2018/07/03	1	17.55	0	0.00	17.40	1	356	0.28%
2018/07/02	0	0.00	1	17.65	17.65	-1	355	-0.28%
2018/06/29	1	17.55	0	0.00	17.55	1	356	0.28%
2018/06/26	0	0.00	2	17.60	17.50	-2	356	-0.56%
2018/06/22	0	0.00	1	17.50	17.50	-1	355	-0.27%
2018/06/20	1	17.65	0	0.00	17.70	1	350	0.29%
2018/06/15	2	17.90	0	0.00	17.80	2	347	0.58%
2018/06/14	1	17.95	1	18.05	17.90	0	343	0.00%
2018/06/13	0	0.00	1	18.05	18.00	-1	344	-0.29%
2018/06/12	0.2	17.90	1.6	17.93	18.00	-1.4	353	-0.39%
2018/06/08	1	18.00	0	0.00	18.00	1	351	0.28%
2018/06/06	10	18.00	0	0.00	17.90	10	363	2.75%
2018/06/05	1	18.00	1	18.15	18.00	0	363	0.00%
2018/06/04	1	18.00	5.2	18.00	18.00	-4.2	363	-1.14%
2018/05/31	0	0.00	1	18.20	18.20	-1	363	-0.28%
2018/05/25	0	0.00	0.3	17.80	17.90	-0.3	369	-0.08%
2018/05/24	1	18.00	0	0.00	17.95	1	370	0.27%
2018/05/21	0	0.00	2	18.30	18.10	-2	373	-0.54%
2018/05/18	0	0.00	2	18.28	18.20	-2	371	-0.54%
2018/05/17	0	0.00	3	18.00	18.05	-3	361	-0.83%
2018/05/16	4	17.88	0	0.00	17.85	4	366	1.09%
2018/05/09	0	0.00	5	18.04	18.10	-5	412	-1.21%
2018/05/07	1	17.80	0	0.00	17.75	1	406	0.25%
2018/05/04	2	17.80	1	17.90	17.90	1	408	0.24%
2018/04/27	0	0.00	9	17.65	17.70	-9	430	-2.09%
2018/04/25	0.1	17.95	0	0.00	17.80	0.1	438	0.02%
2018/04/20	3	17.90	0	0.00	17.85	3	452	0.66%
2018/04/17	3	17.80	0	0.00	17.85	3	465	0.64%
2018/04/12	1	18.15	1	18.15	18.20	0	514	0.00%
2018/04/11	2	18.03	1	18.10	18.15	1	520	0.19%
2018/04/10	0	0.00	5	18.26	18.15	-5	529	-0.94%
2018/04/02	0	0.00	1	17.95	17.95	-1	523	-0.19%
2018/03/27	0	0.00	2	18.00	18.05	-2	582	-0.34%
2018/03/26	0	0.00	1	17.70	17.90	-1	588	-0.17%
2018/03/23	0	0.00	1	17.75	17.90	-1	588	-0.17%
2018/03/21	3	17.98	0	0.00	17.95	3	593	0.51%
2018/03/13	0.3	17.85	2	17.90	17.95	-1.7	599	-0.28%
2018/03/12	5	17.52	0	0.00	17.55	5	597	0.84%
2018/02/23	0	0.00	2	17.75	17.85	-2	664	-0.30%
2018/02/21	0	0.00	2	17.65	17.80	-2	674	-0.30%
2018/02/09	1	16.85	5	16.95	17.20	-4	706	-0.57%
2018/02/07	1	17.40	2	17.40	17.40	-1	715	-0.14%
2018/02/06	0	0.00	2	17.35	17.20	-2	759	-0.26%
2018/02/05	1	18.35	0	0.00	18.40	1	810	0.12%
2018/01/30	0	0.00	21	18.65	18.70	-21	833	-2.52%
2018/01/25	1	18.70	0	0.00	18.70	1	843	0.12%
2018/01/18	10	18.90	0.4	18.90	18.90	9.6	841	1.15%
2018/01/16	10	18.85	0	0.00	19.00	10	834	1.20%
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%
2018/01/11	2	18.95	2	19.10	18.95	0	832	0.00%
2018/01/10	2	18.95	2	19.15	19.00	0	838	0.00%
2018/01/09	4	19.10	0	0.00	19.00	4	837	0.48%
2018/01/04	0	0.00	6.5	19.15	19.15	-6.5	811	-0.80%
2018/01/03	20	19.26	5	19.30	19.20	15	835	1.80%