台聚 (1304)-統一券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.10
漲跌
▲0.05
漲幅
+0.31%
成交量
1,684張
產業
上市塑膠類股
800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

台聚 (1304)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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	1	16.10	0	0.00	16.10	1	1,588	0.06%
2024/04/25	1.1	16.05	0.4	16.10	16.05	0.7	1,578	0.04%
2024/04/23	2	16.35	0	0.00	16.35	2	1,604	0.12%
2024/04/22	4	16.23	6	16.37	16.25	-2	1,602	-0.12%
2024/04/19	5.2	16.16	2	16.58	16.00	3.2	1,572	0.20%
2024/04/18	4	16.31	1	16.15	16.35	3	1,538	0.20%
2024/04/17	5.1	16.25	38	16.24	16.20	-32.9	1,514	-2.17%
2024/04/16	4	16.59	0	0.00	16.20	4	1,501	0.27%
2024/04/15	8	16.74	20	16.76	16.70	-12	1,452	-0.83%
2024/04/12	3	16.12	0	0.00	16.10	3	1,342	0.22%
2024/04/11	4.1	16.27	1	16.20	16.20	3.1	1,329	0.23%
2024/04/09	1	16.50	4	16.44	16.60	-3	1,297	-0.23%
2024/04/08	2	15.93	0	0.00	16.00	2	1,257	0.16%
2024/04/03	3	16.02	0	0.00	15.95	3	1,238	0.24%
2024/03/29	0	0.00	0	16.15	16.05	0	1,204	0.00%
2024/03/28	5	15.95	2	16.05	15.95	3	1,200	0.25%
2024/03/27	1	15.95	0	0.00	15.95	1	1,211	0.08%
2024/03/26	1	16.05	0	0.00	16.05	1	1,197	0.08%
2024/03/25	1	16.00	0	0.00	16.05	1	1,166	0.09%
2024/03/22	4.3	16.33	0	0.00	16.20	4.3	1,142	0.38%
2024/03/20	1.2	16.23	1	16.31	16.10	0.3	1,184	0.02%
2024/03/19	0	0.00	5	16.65	16.50	-5	1,162	-0.43%
2024/03/18	2.3	16.43	0	0.00	16.55	2.3	1,153	0.20%
2024/03/15	2	16.80	0	0.00	16.75	2	1,121	0.18%
2024/03/14	1.1	17.11	0	0.00	17.10	1.1	1,089	0.10%
2024/03/13	1.3	17.12	10	17.15	17.15	-8.7	1,079	-0.81%
2024/03/12	0	0.00	1.3	17.48	17.40	-1.3	1,079	-0.12%
2024/03/11	11.1	17.17	20	17.38	17.30	-8.9	1,080	-0.83%
2024/03/08	3.3	17.17	10	17.20	17.00	-6.7	1,083	-0.62%
2024/03/07	25.6	17.76	3	17.55	17.55	22.6	1,055	2.14%
2024/03/06	3.6	17.92	0	0.00	17.90	3.6	1,026	0.35%
2024/03/05	1.3	17.84	0	0.00	17.85	1.3	1,041	0.12%
2024/03/04	2.2	18.00	0	0.00	17.95	2.2	1,036	0.21%
2024/03/01	1	18.10	0	0.00	18.10	1	1,019	0.10%
2024/02/29	0.1	18.27	2.1	18.15	18.20	-2	1,021	-0.19%
2024/02/27	2.3	18.29	0	0.00	18.20	2.3	1,022	0.22%
2024/02/26	0.1	18.55	14	18.40	18.40	-13.9	1,027	-1.35%
2024/02/21	0.2	18.80	0	0.00	18.75	0.2	1,043	0.02%
2024/02/19	0	18.80	1	18.75	18.75	-1	1,047	-0.09%
2024/02/16	0	0.00	5	18.30	18.20	-5	1,075	-0.46%
2024/02/05	5	18.10	0	0.00	18.10	5	1,072	0.47%
2024/02/01	0.1	18.55	1	18.65	18.50	-0.9	1,085	-0.08%
2024/01/30	2	18.43	0.7	18.75	18.35	1.3	1,094	0.12%
2024/01/29	5.1	18.84	3	18.85	18.75	2.1	1,107	0.19%
2024/01/26	0	18.50	1	18.55	18.50	-1	1,118	-0.09%
2024/01/25	1	18.20	0	0.00	18.15	1	1,117	0.09%
2024/01/24	0	18.50	1	18.50	18.50	-1	1,112	-0.09%
2024/01/23	0.1	18.25	0	0.00	18.25	0.1	1,110	0.01%
2024/01/19	0.1	17.95	0	0.00	17.90	0.1	1,108	0.01%
2024/01/18	1.2	18.00	0	0.00	17.90	1.2	1,101	0.10%
2024/01/17	5	18.03	0	0.00	18.05	5	1,091	0.46%
2024/01/16	3.6	18.90	0	0.00	18.80	3.6	1,042	0.34%
2024/01/15	1	19.10	0	19.30	19.10	1	1,033	0.10%
2024/01/11	0.6	19.24	0	19.25	19.10	0.6	1,103	0.05%
2024/01/10	0.3	19.30	5	19.10	19.10	-4.8	1,236	-0.38%
2024/01/09	4.5	19.46	0	0.00	19.25	4.5	1,243	0.36%
2024/01/08	1	19.65	1	19.80	19.60	0	1,244	0.00%
2024/01/05	0.3	19.85	25	19.75	19.75	-24.7	1,246	-1.98%
2024/01/04	6	19.65	0	0.00	19.60	6	1,251	0.48%
2024/01/03	1.1	19.66	0	0.00	19.65	1.1	1,278	0.09%
2024/01/02	1.3	19.65	1	19.80	19.75	0.3	1,271	0.02%
2023/12/28	11	19.80	0	0.00	19.90	11	1,271	0.87%
2023/12/27	1	19.85	0	19.90	19.90	1	1,275	0.08%
2023/12/26	5	19.82	5	19.91	19.90	0	1,278	0.00%
2023/12/25	9	19.69	0	19.80	19.60	9	1,265	0.71%
2023/12/22	3.3	20.09	1	19.95	19.95	2.3	1,251	0.18%
2023/12/21	1.2	20.27	8	20.30	20.30	-6.9	1,242	-0.55%
2023/12/20	0.1	20.35	1	20.50	20.45	-1	1,234	-0.08%
2023/12/18	8	20.80	0	20.55	20.75	8	1,220	0.66%
2023/12/15	1.3	19.71	3	19.93	20.20	-1.7	1,151	-0.15%
2023/12/13	10	19.30	0	0.00	19.20	10	1,107	0.90%
2023/12/12	10	19.25	0	0.00	19.25	10	1,122	0.89%
2023/12/11	3	19.47	0	0.00	19.45	3	1,130	0.27%
2023/12/07	3	19.53	5	19.55	19.50	-2	1,166	-0.17%
2023/12/06	200.4	19.78	0	0.00	19.70	200.4	1,181	16.96%	大買/鉅額交易
2023/12/05	201	19.85	0	0.00	19.75	201	1,226	16.39%	大買/鉅額交易
2023/12/04	0	0.00	2	19.95	19.95	-2	1,212	-0.16%
2023/12/01	0	0.00	1	19.85	19.80	-1	1,211	-0.08%
2023/11/30	1	19.60	0	0.00	19.65	1	1,216	0.08%
2023/11/29	1.2	19.80	0	0.00	19.75	1.2	1,223	0.10%
2023/11/28	1	19.80	0	0.00	19.85	1	1,222	0.08%
2023/11/27	0.2	19.90	0	0.00	19.75	0.2	1,233	0.01%
2023/11/24	0.3	19.90	0	0.00	19.90	0.3	1,236	0.02%
2023/11/22	0.3	20.15	0	0.00	20.20	0.3	1,239	0.02%
2023/11/21	0.2	19.90	2	20.18	20.05	-1.9	1,249	-0.15%
2023/11/15	0	0.00	1	19.75	19.75	-1	1,245	-0.08%
2023/11/14	1	18.90	0	0.00	19.00	1	1,228	0.08%
2023/11/13	1.1	18.95	12	18.85	18.80	-11	1,269	-0.86%
2023/11/10	0	0.00	2	19.00	19.00	-2	1,304	-0.15%
2023/11/08	3	19.25	0	0.00	19.25	3	1,332	0.23%
2023/11/07	1.2	19.47	0	0.00	19.45	1.2	1,339	0.09%
2023/11/06	0.1	19.55	0	0.00	19.55	0.1	1,358	0.01%
2023/11/03	4.1	19.33	0	0.00	19.30	4.1	1,361	0.30%
2023/11/02	1	19.35	0	0.00	19.40	1	1,368	0.07%
2023/10/25	0	0.00	1	19.55	19.55	-1	1,676	-0.06%
2023/10/24	1.1	19.14	0	0.00	19.25	1.1	1,709	0.06%
2023/10/23	1	19.10	1	19.30	19.20	0	1,735	0.00%
2023/10/20	10.1	18.96	0	0.00	19.10	10.1	1,762	0.57%
2023/10/19	3.1	19.55	0	0.00	19.45	3.1	1,748	0.18%
2023/10/18	3	19.83	0	0.00	20.30	3	1,730	0.17%
2023/10/16	125	20.33	0	0.00	20.45	125	1,618	7.72%	大買/鉅額交易
2023/10/12	1	20.20	0	0.00	20.45	1	1,664	0.06%
2023/10/11	15.1	20.09	10	20.05	20.10	5.1	1,676	0.30%
2023/10/05	0	0.00	2	20.40	20.40	-2	1,722	-0.12%
2023/10/04	1	20.45	0.5	20.40	20.30	0.5	1,727	0.03%
2023/10/03	1	20.70	1	20.60	20.75	0	1,718	0.00%
2023/10/02	3	20.70	0	0.00	20.70	3	1,736	0.17%
2023/09/28	1	20.75	0	0.00	20.75	1	1,769	0.06%
2023/09/27	0	0.00	2	20.65	20.65	-2	1,798	-0.11%
2023/09/26	8	20.94	0	0.00	20.80	8	1,860	0.43%
2023/09/21	4	21.20	3	21.15	21.10	1	1,967	0.05%
2023/09/20	3	21.53	2	21.50	21.50	1	1,959	0.05%
2023/09/19	16	21.84	1	21.95	21.75	15	1,964	0.76%
2023/09/18	2	21.70	3	21.90	21.80	-1	1,969	-0.05%
2023/09/15	3	21.65	1	21.75	21.80	2	1,981	0.10%
2023/09/14	10	21.70	9	21.85	21.85	1	1,968	0.05%
2023/09/13	2	21.75	4	21.98	21.85	-2	1,988	-0.10%
2023/09/12	2	21.30	5	21.20	21.35	-3	2,011	-0.15%
2023/09/11	7	21.60	151	22.00	21.45	-144	2,004	-7.19%	大賣/鉅額交易
2023/09/08	156	21.80	8	21.85	21.85	148	1,980	7.47%	大買/鉅額交易
2023/09/07	0	0.00	3	21.00	21.10	-3	1,933	-0.16%
2023/09/06	7.1	21.18	1	21.05	21.10	6.1	1,934	0.32%
2023/09/05	1	21.45	0	0.00	21.45	1	1,927	0.05%
2023/09/04	0	0.00	8	21.83	21.75	-8	1,922	-0.42%
2023/09/01	0	0.00	2	21.30	21.25	-2	1,911	-0.10%
2023/08/28	1	20.55	0	0.00	20.55	1	1,932	0.05%
2023/08/24	0	0.00	1	20.85	20.60	-1	1,925	-0.05%
2023/08/22	0.4	20.91	0	0.00	20.70	0.4	1,949	0.02%
2023/08/21	0	0.00	2	21.15	21.10	-2	1,949	-0.10%
2023/08/18	7.1	20.76	1	21.00	21.00	6.1	1,943	0.31%
2023/08/17	2.1	20.78	0	0.00	20.85	2.1	1,924	0.11%
2023/08/16	15	21.44	0	0.00	21.25	15	1,882	0.80%
2023/08/15	14.1	22.30	10	22.35	22.25	4.1	1,837	0.22%
2023/08/14	1.3	22.76	0	0.00	22.55	1.3	1,830	0.07%
2023/08/11	0	0.00	3	23.55	23.55	-3	1,820	-0.17%
2023/08/09	1	24.20	1	24.55	24.10	0	1,815	0.00%
2023/08/08	15.2	24.53	0	0.00	24.45	15.2	1,801	0.84%
2023/08/04	4	24.30	25	24.49	24.30	-21	1,743	-1.20%
2023/08/02	0.2	24.65	18	24.38	24.30	-17.8	1,703	-1.04%
2023/08/01	0	0.00	5	23.87	23.60	-5	1,583	-0.32%
2023/07/31	7.3	23.30	1	23.40	23.30	6.3	1,573	0.40%
2023/07/28	10	22.65	0	0.00	22.75	10	1,538	0.65%
2023/07/27	511.1	22.68	0	0.00	22.55	511.1	1,522	33.56%	大買/鉅額交易
2023/07/26	95	22.80	2	22.90	22.90	93	1,496	6.22%
2023/07/25	160.7	22.96	0	0.00	22.85	160.7	1,475	10.89%	大買/鉅額交易
2023/07/21	232	22.76	0	0.00	22.80	232	1,442	16.08%	大買/鉅額交易
2023/07/18	5.3	22.22	0	0.00	22.20	5.3	1,456	0.36%
2023/07/17	5	22.30	1	22.25	22.30	4	1,441	0.28%
2023/07/14	0.5	22.39	0	0.00	22.30	0.5	1,443	0.03%
2023/07/13	8	22.45	0	0.00	22.30	8	1,447	0.55%
2023/07/12	7	22.64	0	0.00	22.60	7	1,475	0.47%
2023/07/11	1	23.15	0	0.00	23.10	1	1,450	0.07%
2023/07/10	29	23.10	0	23.15	23.10	29	1,463	1.98%
2023/07/07	51	23.16	0	0.00	23.15	51	1,469	3.47%
2023/07/06	6	23.84	0	0.00	23.65	6	1,460	0.41%
2023/07/05	0.2	24.75	0	0.00	24.70	0.2	1,445	0.01%
2023/07/04	0.2	24.60	8	24.59	24.50	-7.8	1,469	-0.53%
2023/07/03	26.5	24.30	1	24.45	24.05	25.5	1,458	1.75%
2023/06/30	0	0.00	10	23.20	23.10	-10	1,376	-0.73%
2023/06/29	0.2	23.35	1	23.35	23.15	-0.8	1,387	-0.06%
2023/06/27	1.2	23.19	0	0.00	23.30	1.2	1,485	0.08%
2023/06/26	0	0.00	14	23.08	23.10	-14	1,484	-0.94%
2023/06/19	2	23.60	2	23.40	23.45	0	1,579	0.00%
2023/06/16	50	23.50	50	23.58	23.80	0	1,603	0.00%
2023/06/14	0.1	23.10	0	0.00	23.10	0.1	1,935	0.00%
2023/06/08	0	0.00	1	23.25	23.20	-1	2,026	-0.05%
2023/06/07	4	23.40	0	0.00	23.40	4	2,047	0.20%
2023/06/06	2.3	23.44	0	23.45	23.45	2.3	2,044	0.11%
2023/06/05	10	23.35	0	0.00	23.40	10	2,051	0.49%
2023/06/02	1	22.95	0	0.00	23.00	1	2,043	0.05%
2023/06/01	3	22.82	0	0.00	22.80	3	2,054	0.15%
2023/05/26	3	22.85	0	0.00	22.80	3	2,086	0.14%
2023/05/25	0	0.00	1	23.30	23.30	-1	2,069	-0.05%
2023/05/23	2	23.73	0	0.00	23.65	2	2,096	0.10%
2023/05/17	2.3	23.58	0	0.00	23.90	2.3	2,179	0.11%
2023/05/16	0.3	23.39	0	0.00	23.20	0.3	2,166	0.01%
2023/05/12	2	23.63	0	0.00	23.45	2	2,184	0.09%
2023/05/11	2	23.63	0	0.00	23.60	2	2,197	0.09%
2023/05/09	8	23.78	0	0.00	23.70	8	2,229	0.36%
2023/05/08	2	24.25	0	0.00	24.25	2	2,244	0.09%
2023/05/05	2.1	24.38	5	24.40	24.45	-3	2,280	-0.13%
2023/05/04	1	24.60	0	0.00	24.70	1	2,310	0.04%
2023/05/03	5	25.10	0	0.00	25.05	5	2,326	0.21%
2023/05/02	1	25.30	0	0.00	25.40	1	2,399	0.04%
2023/04/28	0	0.00	0	25.60	25.50	0	2,438	0.00%
2023/04/27	0	0.00	5	25.60	25.55	-5	2,465	-0.20%
2023/04/26	20	25.26	3	25.50	25.55	17	2,506	0.68%
2023/04/25	12	25.13	1	25.95	25.10	11	2,540	0.43%
2023/04/24	4	25.78	8	26.01	25.75	-4	2,555	-0.16%
2023/04/21	10	25.37	15	25.26	25.40	-5	2,592	-0.19%
2023/04/20	7	25.61	0	0.00	25.35	7	2,690	0.26%
2023/04/19	0	0.00	8	26.04	25.85	-8	2,716	-0.29%
2023/04/18	1	26.05	5	26.15	26.00	-4	2,699	-0.15%
2023/04/17	11	25.98	1	25.85	25.80	10	2,689	0.37%
2023/04/14	2	26.53	0	0.00	26.55	2	2,642	0.08%
2023/04/13	3	26.70	0.2	26.60	26.60	2.8	2,636	0.11%
2023/04/12	1	26.75	0	0.00	26.85	1	2,630	0.04%
2023/04/11	0	0.00	2	26.90	26.90	-2	2,635	-0.08%
2023/04/10	1	26.90	6	27.15	26.95	-5	2,662	-0.19%
2023/04/07	46	26.95	3	27.03	27.05	43	2,666	1.61%
2023/04/06	1	26.80	1	27.15	26.55	0	2,665	0.00%
2023/03/31	5	26.66	0.7	26.55	26.50	4.3	2,707	0.16%
2023/03/29	2	26.68	3	26.50	26.50	-1	2,903	-0.03%
2023/03/28	3.2	26.45	21	26.16	26.45	-17.8	2,953	-0.60%
2023/03/27	5	25.86	0.1	25.70	25.65	4.9	2,956	0.17%
2023/03/24	6	25.86	0	0.00	25.75	6	3,050	0.20%
2023/03/23	3	26.02	3	25.85	26.10	0	3,104	0.00%
2023/03/22	11	26.09	2	26.15	26.05	9	3,135	0.29%
2023/03/21	3	26.70	2	26.73	26.55	1	3,134	0.03%
2023/03/20	5	26.96	21.8	26.94	26.90	-16.8	3,101	-0.54%
2023/03/17	3.8	26.89	6	26.68	26.30	-2.2	3,075	-0.07%
2023/03/16	0	24.95	0	0.00	24.90	0	2,861	0.00%
2023/03/15	0	0.00	2	25.23	25.10	-2	2,865	-0.07%
2023/03/14	0.3	24.80	0	0.00	24.85	0.3	2,869	0.01%
2023/03/13	0	0.00	5	24.90	24.90	-5	2,867	-0.17%
2023/03/10	6	24.83	10	24.95	24.80	-4	2,868	-0.14%
2023/03/08	0	0.00	5	24.67	24.95	-5	3,079	-0.16%
2023/03/07	121	24.88	0	0.00	24.85	121	3,081	3.93%	大買/鉅額交易
2023/03/06	278	24.91	2	24.85	24.85	276	3,098	8.91%	大買/鉅額交易
2023/03/03	2	24.38	0	0.00	24.40	2	3,099	0.06%
2023/03/02	0	0.00	5	24.60	24.60	-5	3,081	-0.16%
2023/03/01	2	24.83	0	0.00	24.75	2	3,075	0.07%
2023/02/22	1	25.25	1.2	25.10	25.20	-0.2	3,084	-0.01%
2023/02/21	1	25.00	0	0.00	25.05	1	3,078	0.03%
2023/02/20	228	24.82	1.3	25.09	25.10	226.7	3,082	7.35%	大買/鉅額交易
2023/02/17	2	24.30	1.2	24.27	24.40	0.8	3,049	0.03%
2023/02/15	0	0.00	2	24.05	23.95	-2	3,064	-0.07%
2023/02/14	4	24.10	0	0.00	24.10	4	3,060	0.13%
2023/02/13	2	23.73	6	23.95	23.95	-4	3,074	-0.13%
2023/02/10	3	23.70	2	24.05	23.80	1	3,078	0.03%
2023/02/09	0	0.00	10	24.33	24.05	-10	3,059	-0.33%
2023/02/08	0	0.00	6.4	24.36	24.30	-6.4	3,057	-0.21%
2023/02/07	0	0.00	1	24.30	24.40	-1	3,051	-0.03%
2023/02/06	0	24.35	2.6	24.49	24.60	-2.6	3,034	-0.08%
2023/02/03	1	23.90	2.2	24.19	24.35	-1.2	3,004	-0.04%
2023/02/02	0	0.00	3	24.15	24.30	-3	2,963	-0.10%
2023/02/01	325	23.98	0	0.00	23.90	325	2,926	11.10%	大買/鉅額交易
2023/01/31	0	0.00	25	24.00	23.75	-25	2,906	-0.86%
2023/01/30	0	0.00	7	23.76	23.70	-7	2,841	-0.25%
2023/01/17	0	0.00	32	23.45	23.45	-32	2,807	-1.14%
2023/01/13	5	23.30	0	0.00	23.35	5	2,759	0.18%
2023/01/11	1	22.70	3	23.15	23.30	-2	2,812	-0.07%
2023/01/10	3	22.97	8	22.94	22.85	-5	2,796	-0.18%
2023/01/09	1	22.45	2	22.10	22.40	-1	2,707	-0.04%
2023/01/06	2	21.98	0	0.00	21.90	2	2,677	0.07%
2023/01/05	0	22.20	2	22.25	22.10	-2	2,697	-0.07%
2022/12/30	2	22.18	30	22.10	22.10	-28	2,705	-1.04%
2022/12/28	0	0.00	2	22.20	22.10	-2	2,682	-0.07%
2022/12/26	202	22.24	0	0.00	22.35	202	2,630	7.68%	大買/鉅額交易
2022/12/23	2	22.23	20	22.05	22.10	-18	2,595	-0.69%
2022/12/22	48	21.57	37	21.73	21.75	11	2,525	0.44%
2022/12/21	2	20.95	4	21.19	20.95	-2	2,424	-0.08%
2022/12/20	4	20.88	0	0.00	20.70	4	2,354	0.17%
2022/12/19	82	21.10	2	21.35	21.10	80	2,302	3.47%
2022/12/16	201	21.72	316	21.60	21.50	-115	2,245	-5.12%	大買/大賣/鉅額交易
2022/12/15	4	21.58	1	22.05	21.75	3	2,152	0.14%
2022/12/14	0	0.00	2	21.95	21.70	-2	2,099	-0.10%
2022/12/13	5	21.63	207	21.60	21.40	-202	2,046	-9.87%	大賣/鉅額交易
2022/12/12	1	20.75	5	20.76	20.90	-4	1,987	-0.20%
2022/12/09	40	21.31	15	21.18	21.05	25	1,987	1.26%
2022/12/08	5	20.51	3	20.53	20.50	2	1,881	0.11%
2022/12/07	2	20.78	0	0.00	20.75	2	1,869	0.11%
2022/12/06	5	21.39	0	0.00	21.05	5	1,862	0.27%
2022/12/05	0	0.00	4	21.90	21.80	-4	1,835	-0.22%
2022/12/02	0	0.00	1	22.00	21.90	-1	1,826	-0.05%
2022/12/01	1.1	22.35	4	22.25	22.25	-3	1,809	-0.16%
2022/11/30	212	22.46	9	21.88	22.40	203	1,749	11.60%	大買/鉅額交易
2022/11/28	1	20.65	0	0.00	20.80	1	1,595	0.06%
2022/11/25	0	0.00	0.1	20.55	20.50	-0.1	1,582	-0.01%
2022/11/24	0	0.00	1	20.70	20.55	-1	1,569	-0.06%
2022/11/23	1	20.35	0	0.00	20.45	1	1,570	0.06%
2022/11/21	2	20.42	4	20.49	20.50	-2	1,601	-0.12%
2022/11/18	28	20.71	1	20.95	20.60	27	1,623	1.66%
2022/11/16	6	20.65	37	20.60	20.60	-31	1,726	-1.80%
2022/11/15	23	20.86	1	21.05	20.95	22	1,745	1.26%
2022/11/14	5	20.77	2	21.08	21.00	3	1,752	0.17%
2022/11/11	2	20.80	40	20.60	20.60	-38	1,726	-2.20%
2022/11/10	1	20.45	0	0.00	20.60	1	1,735	0.06%
2022/11/09	4	20.60	2	20.60	20.60	2	1,789	0.11%
2022/11/08	2	20.40	1	20.60	20.40	1	1,799	0.06%
2022/11/07	0	0.00	5	20.23	20.25	-5	1,819	-0.27%
2022/11/04	5	19.96	0	0.00	20.20	5	1,849	0.27%
2022/11/03	2	20.40	0	0.00	20.30	2	1,921	0.10%
2022/11/02	1	20.40	0	0.00	20.45	1	1,963	0.05%
2022/11/01	0	0.00	1	20.55	20.50	-1	2,007	-0.05%
2022/10/31	2	20.33	0	0.00	20.25	2	2,054	0.10%
2022/10/28	0	0.00	2	20.70	20.20	-2	2,138	-0.09%
2022/10/26	2.1	20.11	0	0.00	20.40	2.1	2,216	0.09%
2022/10/25	4	20.36	1	20.20	20.10	3	2,227	0.13%
2022/10/24	1	20.85	2	20.83	20.60	-1	2,234	-0.04%
2022/10/20	4	20.58	7	21.15	21.60	-3	2,431	-0.12%
2022/10/19	0.2	21.35	4	21.38	21.05	-3.8	2,400	-0.16%
2022/10/18	2.3	20.93	10	20.55	21.00	-7.7	2,409	-0.32%
2022/10/17	2	19.50	2	20.10	20.10	0	2,454	0.00%
2022/10/14	0	0.00	1	20.00	19.95	-1	2,503	-0.04%
2022/10/13	7	19.31	0	0.00	19.15	7	2,579	0.27%
2022/10/12	4	19.94	1	20.10	20.15	3	2,668	0.11%
2022/10/11	0	0.00	2	20.08	20.20	-2	2,749	-0.07%
2022/10/05	1	20.95	0	0.00	20.80	1	2,895	0.03%
2022/10/04	0	0.00	1	20.80	20.75	-1	2,964	-0.03%
2022/10/03	2	20.33	0	0.00	20.40	2	2,968	0.07%
2022/09/30	1	19.70	2	20.33	20.55	-1	2,985	-0.03%
2022/09/29	1.3	20.01	1	19.75	20.15	0.3	3,007	0.01%
2022/09/28	11	19.70	0.1	20.15	19.70	10.9	3,026	0.36%
2022/09/27	3	20.70	0	0.00	20.75	3	2,998	0.10%
2022/09/26	3	20.80	1	20.65	20.80	2	3,003	0.07%
2022/09/23	2	21.90	0	0.00	21.70	2	3,033	0.07%
2022/09/22	2.3	21.85	0	0.00	21.95	2.3	3,058	0.07%
2022/09/21	7	22.35	0	0.00	22.10	7	3,066	0.23%
2022/09/19	9	22.58	3	22.75	22.55	6	3,056	0.20%
2022/09/16	1	22.95	0	0.00	22.85	1	3,080	0.03%
2022/09/15	0	0.00	1	23.25	23.20	-1	3,093	-0.03%
2022/09/14	2	22.70	0	0.00	23.00	2	3,120	0.06%
2022/09/13	20	23.25	10	23.15	23.15	10	3,142	0.32%
2022/09/12	0.1	22.90	0	0.00	22.90	0.1	3,161	0.00%
2022/09/08	1	22.65	2	22.70	22.85	-1	3,175	-0.03%
2022/09/07	3	22.23	0	0.00	22.30	3	3,200	0.09%
2022/09/06	1	23.00	1	22.60	22.60	0	3,244	0.00%
2022/09/05	0.1	22.95	0	0.00	22.80	0.1	3,249	0.00%
2022/09/02	22	23.41	0	0.00	23.05	22	3,277	0.67%
2022/09/01	1.1	23.31	42	23.33	23.40	-40.9	3,267	-1.25%
2022/08/31	42	23.71	2	23.80	23.75	40	3,268	1.22%
2022/08/30	2.1	23.65	6	23.67	23.70	-4	3,290	-0.12%
2022/08/29	6	23.40	9	23.33	23.45	-3	3,286	-0.09%
2022/08/26	4	24.13	2	24.35	24.15	2	3,283	0.06%
2022/08/25	4	23.99	800	23.99	24.15	-796	3,271	-24.33%	大賣/鉅額交易
2022/08/24	2.1	24.09	15	24.33	24.00	-12.9	3,264	-0.40%
2022/08/23	3	23.82	1	23.65	23.65	2	3,179	0.06%
2022/08/22	1	24.20	1	24.20	24.10	0	3,183	0.00%
2022/08/18	0	0.00	2	23.65	23.65	-2	3,187	-0.06%
2022/08/17	12	23.51	0.1	23.55	23.50	11.9	3,233	0.37%
2022/08/16	2	23.50	6	23.45	23.55	-4	3,273	-0.12%
2022/08/10	1	23.40	3	23.47	23.40	-2	3,308	-0.06%
2022/08/09	0	0.00	1	22.60	22.65	-1	3,300	-0.03%
2022/08/08	4	21.39	0.2	21.45	22.00	3.8	3,300	0.12%
2022/08/05	11	21.38	20	21.30	21.30	-9	3,297	-0.27%
2022/08/04	1.5	21.48	0	0.00	21.25	1.5	3,337	0.04%
2022/08/03	5.3	22.18	1	21.90	22.00	4.3	3,357	0.13%
2022/08/02	23.2	22.45	17	22.37	22.35	6.2	3,461	0.18%
2022/08/01	0.1	22.75	0	0.00	22.75	0.1	3,702	0.00%
2022/07/29	10	22.90	0	0.00	22.85	10	3,934	0.25%
2022/07/28	6.4	22.80	3	22.92	22.75	3.4	3,928	0.09%
2022/07/27	6	24.73	21	24.70	24.80	-15	3,814	-0.39%
2022/07/25	0	0.00	2	25.35	25.35	-2	3,706	-0.05%
2022/07/22	3	25.33	0	0.00	25.10	3	3,773	0.08%
2022/07/21	2	25.60	1	25.65	25.70	1	3,762	0.03%
2022/07/20	18	26.06	6	25.83	25.85	12	3,744	0.32%
2022/07/19	24	25.85	2	25.83	25.95	22	3,734	0.59%
2022/07/18	1	24.90	4	25.20	25.35	-3	3,722	-0.08%
2022/07/15	3	24.55	0	0.00	24.85	3	3,697	0.08%
2022/07/14	123	24.19	5	24.00	24.35	118	3,677	3.21%	大買/鉅額交易
2022/07/12	6	23.36	1	22.40	22.40	5	3,630	0.14%
2022/07/08	1	24.40	0	0.00	24.25	1	3,605	0.03%
2022/07/07	0	0.00	1	23.65	24.10	-1	3,651	-0.03%
2022/07/06	4	23.68	0	0.00	23.60	4	3,705	0.11%
2022/07/04	1	23.50	0	0.00	23.75	1	3,766	0.03%
2022/07/01	23.1	24.29	3	24.03	23.70	20.1	3,809	0.53%
2022/06/30	0	0.00	10	24.55	24.75	-10	3,803	-0.26%
2022/06/29	1	25.15	4	25.40	25.15	-3	3,799	-0.08%
2022/06/28	5	25.79	1	25.80	25.70	4	3,826	0.10%
2022/06/27	1	25.95	2	25.88	25.95	-1	3,883	-0.03%
2022/06/24	0	0.00	2	25.15	25.30	-2	3,909	-0.05%
2022/06/23	16	24.31	3	24.67	24.55	13	3,954	0.33%
2022/06/22	10.1	24.84	10	25.20	24.55	0.1	4,065	0.00%
2022/06/21	1	24.65	1	24.85	25.25	0	4,104	0.00%
2022/06/20	6	24.89	16	25.49	24.60	-10	4,131	-0.24%
2022/06/17	2	25.53	7	25.44	25.50	-5	4,187	-0.12%
2022/06/16	10	26.53	1	25.90	25.90	9	4,297	0.21%
2022/06/15	0.4	26.60	1	26.60	26.55	-0.6	4,330	-0.01%
2022/06/13	4	25.85	0	0.00	25.90	4	4,398	0.09%
2022/06/10	0.1	26.40	0	0.00	26.30	0.1	4,424	0.00%
2022/06/09	1	26.35	1	26.35	26.35	0	4,468	0.00%
2022/06/08	1	26.35	0	0.00	26.30	1	4,600	0.02%
2022/06/06	0	0.00	37	25.98	26.00	-37	4,776	-0.77%
2022/06/02	1	25.75	0	0.00	25.65	1	4,916	0.02%
2022/06/01	0.2	25.85	1	26.05	25.75	-0.8	5,046	-0.02%
2022/05/31	0	0.00	1	25.85	25.50	-1	5,219	-0.02%
2022/05/26	1	25.35	0	0.00	25.25	1	6,344	0.02%
2022/05/25	0.2	25.40	4	25.70	25.65	-3.8	6,354	-0.06%
2022/05/24	1	24.90	3	25.20	24.90	-2	6,374	-0.03%
2022/05/23	10	25.59	0	0.00	25.50	10	6,346	0.16%
2022/05/20	0	0.00	9	26.17	26.15	-9	6,359	-0.14%
2022/05/19	33	25.49	5	25.90	26.05	28	6,390	0.44%
2022/05/18	1	25.70	22	25.83	26.00	-21	6,387	-0.33%
2022/05/17	1.2	25.53	13	25.15	25.35	-11.8	6,376	-0.19%
2022/05/16	1	24.65	0	0.00	24.65	1	6,344	0.02%
2022/05/13	5	24.00	7	23.81	24.00	-2	6,361	-0.03%
2022/05/12	3	23.60	10	23.40	23.50	-7	6,452	-0.11%
2022/05/11	11	23.71	21	23.69	23.90	-10	6,429	-0.16%
2022/05/10	31.1	24.22	0	0.00	24.45	31.1	6,381	0.49%
2022/05/09	27.1	25.25	13.8	24.87	24.55	13.3	6,286	0.21%
2022/05/06	28.1	27.06	9.9	27.32	27.05	18.2	6,097	0.30%
2022/05/05	1	29.10	2	29.15	29.00	-1	5,944	-0.02%
2022/05/04	2	28.83	5	28.85	28.85	-3	5,999	-0.05%
2022/05/03	8	28.63	1	28.60	28.75	7	6,064	0.12%
2022/04/29	0	0.00	12	29.10	28.95	-12	6,120	-0.20%
2022/04/28	16	28.92	12	28.97	28.95	4	6,169	0.06%
2022/04/27	12.2	27.72	13	27.61	27.70	-0.8	6,091	-0.01%
2022/04/26	6	28.83	0	0.00	28.40	6	6,176	0.10%
2022/04/25	8	28.93	0	0.00	28.75	8	6,183	0.13%
2022/04/22	0	0.00	15	29.58	29.85	-15	6,157	-0.24%
2022/04/21	6.2	29.27	4	29.29	29.45	2.2	6,161	0.04%
2022/04/20	4	28.60	0	0.00	28.65	4	6,124	0.07%
2022/04/19	0	0.00	10	28.85	28.75	-10	6,147	-0.16%
2022/04/18	0.1	28.60	1	28.50	28.40	-1	6,317	-0.02%
2022/04/15	5	29.00	0	0.00	28.95	5	6,379	0.08%
2022/04/14	0	0.00	9	29.04	28.95	-9	6,809	-0.13%
2022/04/13	23.1	28.49	6	28.45	28.80	17.1	6,888	0.25%
2022/04/12	17.1	28.00	0	0.00	27.80	17.1	6,890	0.25%
2022/04/11	8	28.63	0	0.00	28.30	8	6,869	0.12%
2022/04/08	0.2	29.25	0	0.00	29.15	0.2	6,842	0.00%
2022/04/07	2	29.45	3	29.85	29.05	-1	6,870	-0.01%
2022/04/06	2	29.68	8	29.64	29.65	-6	6,909	-0.09%
2022/04/01	1	29.80	4	29.90	30.00	-3	6,930	-0.04%
2022/03/31	1	30.15	1	30.10	30.10	0	6,932	0.00%
2022/03/30	12	30.09	0	0.00	30.00	12	6,948	0.17%
2022/03/28	2	29.70	12	29.99	30.20	-10	6,913	-0.14%
2022/03/25	6.1	30.40	69	30.48	30.40	-62.9	6,893	-0.91%
2022/03/24	2	30.30	0	0.00	30.20	2	6,796	0.03%
2022/03/23	31	30.16	0	0.00	30.20	31	6,799	0.46%
2022/03/22	0	0.00	7	30.09	30.20	-7	6,782	-0.10%
2022/03/21	0	0.00	58	29.56	29.95	-58	6,717	-0.86%
2022/03/18	6.1	29.25	14	29.11	29.00	-7.9	6,681	-0.12%
2022/03/17	12	28.88	25	28.68	28.90	-13	6,660	-0.20%
2022/03/16	0	28.45	10	28.05	28.20	-10	6,651	-0.15%
2022/03/15	0	0.00	3	28.40	28.40	-3	6,657	-0.05%
2022/03/14	0	0.00	8.3	28.83	28.85	-8.3	6,692	-0.12%
2022/03/11	11	28.73	54	28.90	28.55	-43	6,705	-0.64%
2022/03/09	31.1	27.95	0	0.00	28.00	31.1	6,603	0.47%
2022/03/08	42.1	28.10	53	28.99	28.05	-10.9	6,583	-0.17%
2022/03/07	7	29.76	14	30.33	29.65	-7	6,537	-0.11%
2022/03/04	9	30.58	52	30.85	30.50	-43	6,564	-0.66%
2022/03/03	96.3	31.69	70.2	31.62	31.45	26.1	6,548	0.40%
2022/03/02	98.2	30.67	73	30.79	31.05	25.2	6,038	0.42%
2022/03/01	0	0.00	40	29.57	29.70	-40	5,686	-0.70%
2022/02/25	10	28.46	2	28.38	28.40	8	5,692	0.14%
2022/02/24	4	28.70	3	28.75	28.45	1	5,737	0.02%
2022/02/23	1	29.25	4	29.19	29.30	-3	5,798	-0.05%
2022/02/22	4	29.41	5	29.48	29.10	-1	5,841	-0.02%
2022/02/21	1	29.80	3.7	29.80	29.75	-2.7	5,842	-0.05%
2022/02/18	1.2	29.18	3	29.23	29.35	-1.8	5,858	-0.03%
2022/02/17	1	28.90	0	0.00	29.00	1	6,010	0.02%
2022/02/16	17	28.92	1.6	28.91	29.00	15.4	6,077	0.25%
2022/02/15	6	29.07	2	28.90	29.00	4	6,105	0.07%
2022/02/14	3	29.25	19	29.34	29.20	-16	6,166	-0.26%
2022/02/11	0	29.45	0	0.00	29.20	0	6,342	0.00%
2022/02/10	0	29.55	6	29.37	29.45	-6	6,355	-0.09%
2022/02/09	1	29.30	3	29.47	29.45	-2	6,392	-0.03%
2022/02/08	1.2	29.07	0	0.00	29.20	1.2	6,392	0.02%
2022/02/07	1	27.80	4	28.63	28.75	-3	6,372	-0.05%
2022/01/26	30	27.65	0	0.00	27.55	30	6,377	0.47%
2022/01/25	17.1	27.34	3	27.62	27.20	14.1	6,429	0.22%
2022/01/24	0.1	28.00	3	27.67	27.85	-2.9	6,458	-0.05%
2022/01/21	0	0.00	27	28.44	28.10	-27	6,530	-0.41%
2022/01/19	8	28.91	63	28.95	28.65	-55	6,694	-0.82%
2022/01/18	10	28.75	0	0.00	28.70	10	6,689	0.15%
2022/01/17	3	28.72	0	0.00	28.90	3	6,772	0.04%
2022/01/14	26	28.79	5	29.03	28.75	21	6,950	0.30%
2022/01/12	3	29.28	5	29.11	29.10	-2	7,191	-0.03%
2022/01/11	41	29.61	1	29.30	29.30	40	7,293	0.55%
2022/01/10	8	30.29	7	30.29	30.20	1	7,483	0.01%
2022/01/07	15.2	31.65	24	31.50	30.80	-8.8	7,688	-0.11%
2022/01/06	5	30.23	1	30.40	30.25	4	7,697	0.05%
2022/01/05	1	30.70	4	30.74	30.60	-3	8,095	-0.04%
2022/01/04	35	30.81	6	30.86	30.85	29	8,689	0.33%
2022/01/03	13	31.42	3	31.35	31.20	10	9,127	0.11%
2021/12/30	5	31.74	0	0.00	31.55	5	9,556	0.05%
2021/12/29	37	31.56	1	31.55	31.90	36	10,138	0.36%
2021/12/28	1	31.25	0	0.00	31.35	1	10,712	0.01%
2021/12/27	0	0.00	10	31.05	31.00	-10	11,127	-0.09%
2021/12/24	4	31.46	3	31.25	31.20	1	11,950	0.01%
2021/12/21	11	30.74	4	30.75	31.05	7	16,225	0.04%
2021/12/20	3.2	30.98	8	30.98	31.00	-4.8	17,505	-0.03%
2021/12/17	9	30.88	0	0.00	30.80	9	18,740	0.05%
2021/12/15	0	0.00	3	31.05	31.05	-3	20,506	-0.01%
2021/12/14	7	31.26	3	31.10	31.10	4	21,861	0.02%
2021/12/10	8	31.61	4	31.55	31.50	4	23,910	0.02%
2021/12/09	1	32.00	0	0.00	32.05	1	24,007	0.00%
2021/12/08	7	32.52	0	0.00	32.45	7	24,107	0.03%
2021/12/07	5.1	32.10	22	32.24	32.10	-16.9	24,142	-0.07%
2021/12/03	2.7	31.85	0	0.00	31.85	2.7	24,149	0.01%
2021/12/02	5.1	31.45	11	31.44	31.35	-6	24,161	-0.02%
2021/12/01	2.3	31.96	2	31.40	31.95	0.3	24,094	0.00%
2021/11/30	13.1	31.53	0	0.00	31.40	13.1	24,052	0.05%
2021/11/29	17.3	31.81	37	31.53	31.90	-19.8	23,964	-0.08%
2021/11/26	4.8	33.33	12	33.30	33.40	-7.2	23,829	-0.03%
2021/11/25	3	33.10	3	33.05	33.05	0	23,805	0.00%
2021/11/24	9.7	33.38	20	33.26	33.55	-10.3	23,765	-0.04%
2021/11/23	4	32.73	3	32.50	32.35	1	23,794	0.00%
2021/11/22	12.1	32.55	11	32.50	32.70	1.1	23,762	0.00%
2021/11/19	21	33.11	0	0.00	33.00	21	23,672	0.09%
2021/11/18	4	33.13	0	0.00	33.00	4	23,677	0.02%
2021/11/17	14	33.08	3	33.08	33.35	11	23,672	0.05%
2021/11/16	25	33.12	17	33.40	33.00	8	23,674	0.03%
2021/11/15	2	34.18	32	34.26	33.95	-30	23,540	-0.13%
2021/11/12	33	34.93	12	34.57	34.80	21	23,513	0.09%
2021/11/11	0	0.00	14	34.88	34.70	-14	23,516	-0.06%
2021/11/10	111	35.95	30	35.54	35.35	81	23,511	0.34%	大買/
2021/11/09	0	0.00	3	34.58	34.55	-3	23,255	-0.01%
2021/11/08	2	34.48	1	34.60	34.35	1	23,225	0.00%
2021/11/05	3	34.20	3	34.20	34.20	0	23,213	0.00%
2021/11/04	11	34.14	35	34.13	34.00	-24	23,204	-0.10%
2021/11/03	48.1	34.37	1	34.50	34.40	47.1	23,181	0.20%
2021/11/02	17	34.46	14	34.01	33.75	3	23,168	0.01%
2021/11/01	3	34.60	7	34.37	34.45	-4	23,137	-0.02%
2021/10/29	0	0.00	4.2	34.60	34.40	-4.2	23,112	-0.02%
2021/10/28	12	34.84	36	34.76	34.60	-24	23,013	-0.10%
2021/10/27	5	35.32	4	35.34	35.40	1	22,954	0.00%
2021/10/26	11	35.57	31	35.60	35.40	-20	22,876	-0.09%
2021/10/25	7	36.13	11	36.12	36.25	-4	22,792	-0.02%
2021/10/22	55	36.22	65	36.23	36.00	-10	22,749	-0.04%
2021/10/21	93.2	37.75	13	37.68	37.45	80.2	22,630	0.35%
2021/10/20	9	37.01	13	37.00	37.00	-4	22,522	-0.02%
2021/10/19	206	37.35	212.1	37.49	37.35	-6.1	22,571	-0.03%	大買/大賣/
2021/10/18	243	37.78	229	37.50	37.80	14	22,550	0.06%	大買/大賣/
2021/10/15	21	36.59	11	36.43	36.85	10	22,358	0.04%
2021/10/14	52	36.09	140	36.52	35.90	-88	22,261	-0.40%	大賣/
2021/10/13	56	38.80	76	38.68	37.70	-20	21,920	-0.09%
2021/10/12	87	39.58	78.7	38.74	38.00	8.3	21,540	0.04%
2021/10/08	536	38.74	549	38.51	38.70	-13	21,009	-0.06%	大買/大賣/
2021/10/07	22.7	37.88	34	38.23	38.60	-11.3	20,791	-0.05%
2021/10/06	240	37.18	258	37.77	37.05	-18	20,704	-0.09%	大買/大賣/
2021/10/05	147	36.96	111	36.17	37.80	36	20,263	0.18%	大買/大賣/
2021/10/04	26	36.56	150	36.62	35.75	-124	19,806	-0.63%	大賣/鉅額交易
2021/10/01	317	37.89	324	37.98	36.85	-7	19,614	-0.04%	大買/大賣/
2021/09/30	303	38.40	153	39.48	37.70	150	19,341	0.78%	大買/大賣/鉅額交易
2021/09/29	389	41.09	631	41.12	39.90	-242	18,976	-1.28%	大買/大賣/鉅額交易
2021/09/28	183	40.79	1,507.1	40.63	41.20	-1,324.1	17,900	-7.40%	大買/大賣/鉅額交易
2021/09/27	519.1	40.49	153	40.20	39.70	366	20,273	1.81%	大買/大賣/鉅額交易
2021/09/24	491	38.81	824	38.90	38.95	-333	20,095	-1.66%	大買/大賣/鉅額交易
2021/09/23	433	37.66	395.2	37.44	37.90	37.8	19,214	0.20%	大買/大賣/
2021/09/22	58	36.21	128	36.02	36.45	-70	18,579	-0.38%	大賣/
2021/09/17	535	36.50	695	36.94	35.65	-160	18,086	-0.88%	大買/大賣/鉅額交易
2021/09/16	1,046	36.35	380.4	36.37	37.15	665.6	16,909	3.94%	大買/大賣/鉅額交易
2021/09/15	732	34.51	37	34.19	34.00	695	15,636	4.44%	大買/鉅額交易
2021/09/14	6	33.78	359	34.02	34.00	-353	15,398	-2.29%	大賣/鉅額交易
2021/09/13	60	33.92	109	33.51	34.00	-49	15,526	-0.32%	大賣/
2021/09/10	23	32.79	13	32.99	33.10	10	15,655	0.06%
2021/09/09	0	0.00	2	31.95	32.00	-2	15,754	-0.01%
2021/09/08	0	0.00	15	32.05	31.60	-15	15,992	-0.09%
2021/09/07	108	32.93	35	32.91	32.95	73	16,689	0.44%	大買/
2021/09/06	1	31.90	5	32.03	31.80	-4	16,738	-0.02%
2021/09/03	5	32.55	0.3	32.40	32.35	4.7	16,864	0.03%
2021/09/02	2	32.30	214	32.12	32.00	-212	17,089	-1.24%	大賣/鉅額交易
2021/09/01	0	0.00	11	33.06	32.65	-11	17,361	-0.06%
2021/08/31	11	32.99	9	32.67	32.95	2	17,576	0.01%
2021/08/30	3	32.82	3.4	32.65	32.55	-0.4	17,926	0.00%
2021/08/27	18	32.76	17	32.71	32.75	1	18,213	0.01%
2021/08/26	12	31.88	27	31.71	31.70	-15	19,025	-0.08%
2021/08/25	12	31.39	6.1	31.37	31.35	5.9	20,738	0.03%
2021/08/24	47	31.32	8	31.37	31.15	39	21,035	0.19%
2021/08/23	8	30.91	0	0.00	30.85	8	21,719	0.04%
2021/08/20	7	30.14	6.9	30.20	30.05	0.1	22,028	0.00%
2021/08/19	2	30.80	17	30.73	30.55	-15	22,234	-0.07%
2021/08/18	14	30.79	1	29.75	31.25	13	22,947	0.06%
2021/08/17	1.2	30.78	3	30.20	30.15	-1.9	23,073	-0.01%
2021/08/16	36.1	31.01	16	30.88	30.50	20.1	23,202	0.09%
2021/08/13	0	0.00	32	32.60	32.10	-32	23,247	-0.14%
2021/08/12	13	33.32	0	0.00	33.30	13	23,400	0.06%
2021/08/11	5	32.50	7	32.58	32.50	-2	23,721	-0.01%
2021/08/10	4	33.39	19	33.37	33.25	-15	23,915	-0.06%
2021/08/09	2	33.75	45	33.65	33.70	-43	24,186	-0.18%
2021/08/06	49.1	34.50	23	34.30	33.85	26.1	24,524	0.11%
2021/08/05	12	33.84	20	33.63	33.70	-8	24,927	-0.03%
2021/08/04	25	34.22	1	34.20	34.00	24	25,165	0.10%
2021/08/03	3	33.53	6	33.68	33.50	-3	25,522	-0.01%
2021/08/02	22	33.74	15	33.02	33.75	7	25,844	0.03%
2021/07/30	7	33.17	16	32.69	32.75	-9	26,439	-0.03%
2021/07/29	23	32.73	5	32.35	32.75	18	26,948	0.07%
2021/07/28	28	31.83	17	31.96	32.10	11	27,428	0.04%
2021/07/27	44	33.17	23	33.03	32.65	21	28,122	0.07%
2021/07/26	7	34.46	75	34.44	34.25	-68	29,395	-0.23%
2021/07/23	24	34.70	4	34.20	34.95	20	30,292	0.07%
2021/07/22	89	34.20	8	33.74	33.55	81	30,733	0.26%
2021/07/21	22	34.61	46	34.00	33.90	-24	31,155	-0.08%
2021/07/20	19	35.24	91	35.33	34.80	-72	31,290	-0.23%
2021/07/19	45	36.23	20	36.30	36.50	25	31,526	0.08%
2021/07/16	546	36.09	79	36.02	36.10	467	32,416	1.44%	大買/鉅額交易
2021/07/15	83	35.91	5	36.20	36.25	78	33,050	0.24%
2021/07/14	19.2	34.75	8	35.09	35.05	11.2	34,334	0.03%
2021/07/13	36.2	35.29	45.9	35.33	35.00	-9.8	34,887	-0.03%
2021/07/12	67	36.75	67	36.72	36.55	0	35,710	0.00%
2021/07/09	18	37.52	57	37.19	37.00	-39	36,360	-0.11%
2021/07/08	18	37.57	78	37.68	37.45	-60	36,740	-0.16%
2021/07/07	123	37.85	83.2	38.03	37.70	39.8	37,114	0.11%	大買/
2021/07/06	271	39.13	42	39.47	39.60	229	36,992	0.62%	大買/鉅額交易
2021/07/05	185	39.67	136	39.53	39.10	49	36,582	0.13%	大買/大賣/
2021/07/02	1,809	43.01	1,955.3	43.18	38.00	-146.3	35,624	-0.41%	大買/大賣/鉅額交易
2021/07/01	525	40.61	319.2	39.94	40.80	205.8	32,131	0.64%	大買/大賣/鉅額交易
2021/06/30	148	36.90	68	36.72	37.10	80	31,205	0.26%	大買/
2021/06/29	88	37.04	53	37.31	36.30	35	30,938	0.11%
2021/06/28	21	36.24	44	36.31	36.40	-23	30,515	-0.08%
2021/06/25	35	36.13	381	35.91	35.90	-346	30,451	-1.14%	大賣/鉅額交易
2021/06/24	390	36.07	55.2	35.86	36.30	334.8	30,419	1.10%	大買/鉅額交易
2021/06/23	27	35.83	14	36.10	35.55	13	30,216	0.04%
2021/06/22	55	34.98	7	34.94	35.00	48	29,952	0.16%
2021/06/21	45	34.25	120	34.73	34.10	-75	29,728	-0.25%	大賣/
2021/06/18	30	36.00	35	35.98	35.80	-5	29,486	-0.02%
2021/06/17	22	36.82	36	36.70	36.85	-14	29,354	-0.05%
2021/06/16	148	37.58	65	37.39	36.30	83	29,221	0.28%	大買/
2021/06/15	11	35.87	1	36.00	35.85	10	28,506	0.04%
2021/06/11	9	35.92	5	35.38	35.75	4	28,550	0.01%
2021/06/10	113	35.88	62	34.94	35.95	51	28,699	0.18%	大買/
2021/06/09	23	36.46	28	37.15	36.25	-5	28,751	-0.02%
2021/06/08	15	37.58	56	37.31	37.20	-41	28,929	-0.14%
2021/06/07	67	37.73	201	38.18	38.15	-134	29,315	-0.46%	大賣/鉅額交易
2021/06/04	55	38.68	49	38.63	38.25	6	29,199	0.02%
2021/06/03	170	39.17	288	38.91	39.00	-118	29,262	-0.40%	大買/大賣/鉅額交易
2021/06/02	757	39.60	459.3	39.41	37.70	297.7	28,922	1.03%	大買/大賣/鉅額交易
2021/06/01	52	36.18	446	36.36	36.50	-394	27,258	-1.45%	大賣/鉅額交易
2021/05/31	425	36.64	109.5	36.20	36.30	315.5	27,050	1.17%	大買/大賣/鉅額交易
2021/05/28	40	34.26	77	34.22	34.20	-37	26,387	-0.14%
2021/05/27	34	33.28	11	33.70	33.05	23	26,125	0.09%
2021/05/26	31.5	34.08	36	33.89	33.70	-4.5	25,938	-0.02%
2021/05/25	25	32.83	39	34.07	34.45	-14	25,343	-0.06%
2021/05/24	17	32.05	3	31.65	31.35	14	25,296	0.06%
2021/05/21	5	31.17	13	31.33	31.55	-8	25,265	-0.03%
2021/05/20	11	30.84	33	30.75	30.40	-22	25,212	-0.09%
2021/05/19	165.2	31.75	81.1	30.92	31.60	84.1	25,136	0.33%	大買/
2021/05/18	27	30.25	2.4	30.70	30.90	24.6	24,986	0.10%
2021/05/17	12	28.83	29	28.20	28.10	-17	24,875	-0.07%
2021/05/14	57	31.39	36	31.23	31.20	21	24,620	0.09%
2021/05/13	18.1	28.39	22	29.52	29.80	-3.9	24,303	-0.02%
2021/05/12	12	31.49	8	31.40	30.50	4	23,917	0.02%
2021/05/11	55	35.39	1,054	34.50	33.85	-999	23,736	-4.21%	大賣/鉅額交易
2021/05/10	50	36.30	910	36.07	36.25	-860	23,436	-3.67%	大賣/鉅額交易
2021/05/07	63	35.87	40	36.13	36.10	23	23,217	0.10%
2021/05/06	46	37.26	53	37.62	37.00	-7	22,688	-0.03%
2021/05/05	80	36.00	98	36.48	35.90	-18	22,513	-0.08%
2021/05/04	347.1	35.31	349.4	35.44	35.10	-2.3	22,098	-0.01%	大買/大賣/
2021/05/03	437	40.80	265	40.68	39.00	172	21,523	0.80%	大買/大賣/鉅額交易
2021/04/29	717.1	39.35	558.1	37.86	41.35	159	20,315	0.78%	大買/大賣/鉅額交易
2021/04/28	360	38.10	24	37.94	37.60	336	19,398	1.73%	大買/鉅額交易
2021/04/27	12	36.30	909	35.84	37.15	-897	19,018	-4.72%	大賣/鉅額交易
2021/04/26	22	37.14	28	36.96	37.40	-6	18,623	-0.03%
2021/04/23	15	35.47	20	35.65	36.05	-5	18,461	-0.03%
2021/04/22	60	37.81	71.1	38.22	36.40	-11.1	18,361	-0.06%
2021/04/21	81	37.47	155	37.41	37.20	-74	17,484	-0.42%	大賣/
2021/04/20	606.1	37.45	855.9	37.73	37.15	-249.9	16,836	-1.48%	大買/大賣/鉅額交易
2021/04/19	634	38.03	258	37.08	38.75	376	15,642	2.40%	大買/大賣/鉅額交易
2021/04/16	1,039	33.82	412.8	33.80	35.25	626.2	14,910	4.20%	大買/大賣/鉅額交易
2021/04/15	266	31.66	120.4	30.86	32.05	145.6	13,874	1.05%	大買/大賣/鉅額交易
2021/04/14	69	30.06	63.8	30.06	29.15	5.2	13,338	0.04%
2021/04/13	21	29.70	300	28.81	28.80	-279	12,951	-2.15%	大賣/鉅額交易
2021/04/12	220	28.62	79	28.35	28.75	141	12,421	1.13%	大買/鉅額交易
2021/04/09	102.1	25.97	37.4	26.03	26.15	64.6	12,234	0.53%	大買/
2021/04/08	16	25.69	393	25.66	25.65	-377	12,313	-3.06%	大賣/鉅額交易
2021/04/07	13	25.93	445	25.87	25.85	-432	12,564	-3.44%	大賣/鉅額交易
2021/04/06	126	26.52	69.1	26.17	26.40	56.9	12,562	0.45%	大買/
2021/04/01	70	25.49	10	25.65	25.60	60	12,538	0.48%
2021/03/31	16	25.18	0	0.00	25.50	16	12,650	0.13%
2021/03/30	35	25.01	20	25.00	25.20	15	12,840	0.12%
2021/03/29	35	24.98	0	0.00	24.95	35	13,816	0.25%
2021/03/26	7.3	24.34	11	24.40	24.65	-3.7	15,252	-0.02%
2021/03/25	1.2	24.15	0	0.00	24.00	1.2	15,354	0.01%
2021/03/24	11	24.05	0	0.00	24.10	11	15,359	0.07%
2021/03/23	7	23.89	52	23.87	23.80	-45	15,387	-0.29%
2021/03/22	53	24.17	0	0.00	24.15	53	15,412	0.34%
2021/03/19	23	23.71	14	23.85	23.95	9	15,544	0.06%
2021/03/18	7.1	24.26	0	0.00	24.20	7.1	15,626	0.05%
2021/03/17	3	24.35	1	24.20	24.15	2	15,673	0.01%
2021/03/16	259	24.90	233	24.74	24.60	26	15,624	0.17%	大買/大賣/
2021/03/15	180	25.45	104	25.37	25.80	76	15,413	0.49%	大買/大賣/
2021/03/12	612	24.71	75.2	24.99	25.30	536.8	15,193	3.53%	大買/鉅額交易
2021/03/11	36	24.45	110	24.02	24.45	-74	15,074	-0.49%	大賣/
2021/03/10	61	23.22	16	23.11	23.30	45	14,761	0.30%
2021/03/09	10.1	22.67	124	22.89	22.70	-113.9	14,550	-0.78%	大賣/鉅額交易
2021/03/08	216	23.14	41.1	22.94	23.25	174.9	14,315	1.22%	大買/鉅額交易
2021/03/05	2	22.05	23.1	21.91	21.70	-21	13,831	-0.15%
2021/03/04	11	22.33	128	22.16	22.25	-117	13,912	-0.84%	大賣/鉅額交易
2021/03/03	130	22.00	1.4	21.97	22.15	128.6	14,011	0.92%	大買/鉅額交易
2021/03/02	0	21.65	0.1	22.05	21.65	-0.1	14,023	0.00%
2021/02/26	0	22.15	110	21.92	22.15	-110	14,132	-0.78%	大賣/鉅額交易
2021/02/25	132	22.28	53	22.25	22.30	79	14,487	0.55%	大買/
2021/02/24	1.1	22.49	101	22.15	21.65	-99.9	14,774	-0.68%	大賣/
2021/02/23	90	22.38	21.2	22.29	22.25	68.8	14,872	0.46%
2021/02/22	0	21.80	35	21.76	21.90	-35	14,791	-0.24%
2021/02/19	31	22.02	63	21.74	21.90	-32	14,809	-0.22%
2021/02/18	55	22.03	63	21.90	21.75	-8	14,865	-0.05%
2021/02/17	101	21.41	34	21.16	21.50	67	15,052	0.45%	大買/
2021/02/05	25	20.98	4.4	20.89	20.70	20.6	15,126	0.14%
2021/02/04	26	21.24	11	20.96	20.80	15	15,431	0.10%
2021/02/03	9	20.87	48	20.88	21.05	-39	15,936	-0.24%
2021/02/02	81	20.84	95	20.42	20.95	-14	16,066	-0.09%
2021/02/01	70	20.45	1	19.80	20.40	69	16,283	0.42%
2021/01/29	0	0.00	85	20.28	20.10	-85	16,551	-0.51%
2021/01/28	57	20.73	141	20.47	20.65	-84	16,527	-0.51%	大賣/
2021/01/27	213	20.81	125	20.71	20.60	88	16,551	0.53%	大買/大賣/
2021/01/26	0	0.00	181	19.69	19.75	-181	16,437	-1.10%	大賣/鉅額交易
2021/01/25	195.2	20.04	151	19.70	20.15	44.1	16,467	0.27%	大買/大賣/
2021/01/22	124	19.25	33	19.04	19.30	91	16,400	0.55%	大買/
2021/01/21	61	19.05	0	0.00	18.70	61	16,443	0.37%
2021/01/20	45	18.74	32	18.87	18.65	13	16,679	0.08%
2021/01/19	0.4	19.98	0	0.00	19.70	0.4	16,937	0.00%
2021/01/18	94	20.06	10	19.90	20.00	84	17,350	0.48%
2021/01/15	8.1	20.64	18	20.54	20.70	-9.9	17,316	-0.06%
2021/01/14	11	21.36	35.4	21.22	21.20	-24.4	17,192	-0.14%
2021/01/13	32	21.77	4	21.50	21.70	28	17,145	0.16%
2021/01/12	6	21.92	3	21.82	21.50	3	17,124	0.02%
2021/01/11	2	22.30	10	22.35	22.35	-8	16,962	-0.05%
2021/01/08	2	22.43	96	22.39	22.25	-94	17,133	-0.55%
2021/01/07	109	22.98	78	22.70	22.60	31	17,083	0.18%	大買/
2021/01/06	8	22.56	30	22.43	22.05	-22	16,947	-0.13%
2021/01/05	10.5	22.75	265	22.69	22.70	-254.5	17,181	-1.48%	大賣/鉅額交易
2021/01/04	269.4	23.11	26	22.89	22.95	243.4	17,103	1.42%	大買/鉅額交易
2020/12/31	54	22.59	112	22.56	22.60	-58	16,890	-0.34%	大賣/
2020/12/30	65	22.73	31	22.19	22.15	34	16,704	0.20%
2020/12/29	2	21.88	23	21.97	21.95	-21	16,457	-0.13%
2020/12/28	27	21.94	114	21.92	22.00	-87	16,379	-0.53%	大賣/
2020/12/25	84.2	21.95	110.2	21.85	21.90	-26	16,215	-0.16%	大賣/
2020/12/24	193	21.58	89.2	21.34	21.90	103.8	16,067	0.65%	大買/鉅額交易
2020/12/23	200	22.43	332	22.16	21.00	-132	15,843	-0.83%	大買/大賣/鉅額交易
2020/12/22	417	22.21	753.5	22.16	21.45	-336.5	15,000	-2.24%	大買/大賣/鉅額交易
2020/12/21	131	20.68	36	20.56	20.75	95	13,652	0.70%	大買/
2020/12/18	13	20.31	8	20.27	20.30	5	13,650	0.04%
2020/12/17	14	20.44	38	20.61	20.40	-24	13,776	-0.17%
2020/12/16	56	20.71	10.5	20.62	20.65	45.5	13,962	0.33%
2020/12/15	19.1	20.76	114.1	20.87	20.55	-95	14,724	-0.65%	大賣/
2020/12/14	700	20.59	564.2	20.75	20.65	135.8	16,035	0.85%	大買/大賣/鉅額交易
2020/12/11	60.1	20.50	0	0.00	20.25	60.1	15,971	0.38%
2020/12/10	240	20.67	48	20.35	20.40	192	16,052	1.20%	大買/鉅額交易
2020/12/09	27	20.41	31	20.42	20.45	-4	16,208	-0.02%
2020/12/08	51	20.65	37	20.70	20.50	14	16,748	0.08%
2020/12/07	24.1	20.99	207	20.78	20.65	-182.9	17,595	-1.04%	大賣/鉅額交易
2020/12/04	247	20.49	22.5	20.31	20.65	224.5	18,007	1.25%	大買/鉅額交易
2020/12/03	37	20.07	13	19.75	19.85	24	18,221	0.13%
2020/12/02	4	19.99	51	19.85	19.75	-47	18,883	-0.25%
2020/12/01	33	20.07	27	20.04	20.20	6	18,815	0.03%
2020/11/30	33	20.36	7	20.18	19.90	26	18,901	0.14%
2020/11/27	7	19.96	18	20.17	19.85	-11	18,820	-0.06%
2020/11/26	4	20.19	0	0.00	20.20	4	18,621	0.02%
2020/11/25	17	20.35	25	20.21	20.10	-8	18,576	-0.04%
2020/11/24	57.1	20.44	306	20.46	20.20	-248.9	18,379	-1.35%	大賣/鉅額交易
2020/11/23	150	20.59	139.4	20.09	20.90	10.6	17,947	0.06%	大買/大賣/
2020/11/20	284	19.59	319.5	19.32	19.80	-35.5	17,494	-0.20%	大買/大賣/
2020/11/19	0	0.00	20	19.06	19.00	-20	17,286	-0.12%
2020/11/18	307	19.18	25	19.17	19.00	282	17,220	1.64%	大買/鉅額交易
2020/11/17	129	18.95	91	19.05	19.10	38	17,149	0.22%	大買/
2020/11/16	153	18.76	219	18.66	18.70	-66	17,023	-0.39%	大買/大賣/
2020/11/13	11	19.51	147	19.48	19.25	-136	16,657	-0.82%	大賣/鉅額交易
2020/11/12	10	19.95	697	19.56	19.60	-687	16,513	-4.16%	大賣/鉅額交易
2020/11/11	772	19.86	766.1	20.00	20.00	5.9	16,366	0.04%	大買/大賣/
2020/11/10	635	19.31	171	19.41	19.10	464	15,820	2.93%	大買/大賣/鉅額交易
2020/11/09	715	19.08	1,443	19.01	19.10	-728	15,591	-4.67%	大買/大賣/鉅額交易
2020/11/06	1,316	18.93	452.1	18.82	19.00	863.9	15,226	5.67%	大買/大賣/鉅額交易
2020/11/05	5	18.40	236	18.25	18.30	-231	14,840	-1.56%	大賣/鉅額交易
2020/11/04	18	18.11	978	18.33	18.10	-960	14,739	-6.51%	大賣/鉅額交易
2020/11/03	1,097	18.41	266	18.30	18.60	831	14,574	5.70%	大買/大賣/鉅額交易
2020/11/02	200	17.94	127.1	17.89	17.95	72.9	14,306	0.51%	大買/大賣/
2020/10/30	55.1	17.84	115	17.73	17.65	-59.9	14,143	-0.42%	大賣/
2020/10/29	110	18.00	178	17.90	17.95	-68	13,990	-0.49%	大買/大賣/
2020/10/28	117	18.34	793	18.45	18.20	-676	13,767	-4.91%	大買/大賣/鉅額交易
2020/10/27	1,083	18.35	288.2	18.46	18.50	794.8	13,405	5.93%	大買/大賣/鉅額交易
2020/10/26	315	18.10	220	17.95	17.95	95	12,908	0.74%	大買/大賣/
2020/10/22	8	16.86	55	16.77	17.15	-47	12,219	-0.38%
2020/10/21	0	0.00	5	16.80	16.85	-5	12,048	-0.04%
2020/10/19	1	16.45	0	0.00	16.60	1	11,907	0.01%
2020/10/16	3	16.72	2	16.80	16.45	1	11,877	0.01%
2020/10/15	33	16.55	13	16.45	16.65	20	11,639	0.17%
2020/10/14	0	0.00	1	16.49	16.40	-1	11,511	-0.01%
2020/10/13	349	16.89	293	16.42	16.25	56	11,336	0.49%	大買/大賣/
2020/10/12	2	16.15	0	0.00	16.20	2	10,910	0.02%
2020/10/08	4	16.26	1	16.35	16.35	3	10,878	0.03%
2020/10/07	0	0.00	50.1	16.43	16.45	-50.1	10,815	-0.46%
2020/10/06	0	0.00	96	16.35	16.50	-96	10,738	-0.89%
2020/10/05	19	15.86	33	16.16	16.25	-14	10,644	-0.13%
2020/09/30	30	15.60	0	0.00	15.70	30	10,605	0.28%
2020/09/29	50	15.65	1	15.65	15.85	49	10,589	0.46%
2020/09/28	80	16.00	3	15.90	16.00	77	10,516	0.73%
2020/09/25	4	16.06	64	15.72	15.60	-60	10,431	-0.58%
2020/09/24	20	15.95	67	16.21	16.00	-47	10,168	-0.46%
2020/09/23	71	16.40	133	16.98	16.25	-62	9,913	-0.63%	大賣/
2020/09/22	251	16.96	69	16.94	17.00	182	9,673	1.88%	大買/鉅額交易
2020/09/21	66	17.26	2,181	17.52	17.10	-2,115	9,469	-22.34%	大賣/鉅額交易
2020/09/18	410	17.71	1,323	17.68	17.50	-913	9,205	-9.92%	大買/大賣/鉅額交易
2020/09/17	3,308	17.55	366.6	17.42	17.55	2,941.4	8,368	35.15%	大買/大賣/鉅額交易
2020/09/16	44	16.11	50	16.16	16.20	-6	6,853	-0.09%
2020/09/15	22	15.95	20	16.00	16.25	2	6,847	0.03%
2020/09/14	40	16.33	852	16.19	15.90	-812	6,652	-12.21%	大賣/鉅額交易
2020/09/11	383	16.73	647	16.08	16.20	-264	6,375	-4.14%	大買/大賣/鉅額交易
2020/09/10	994	16.95	573.2	16.83	17.20	420.8	5,752	7.32%	大買/大賣/鉅額交易
2020/09/09	1,068	16.11	1,051.2	16.04	16.15	16.8	4,808	0.35%	大買/大賣/
2020/09/08	902	15.32	2,619.2	15.31	15.30	-1,717.2	4,004	-42.88%	大買/大賣/鉅額交易
2020/09/07	3,115	15.23	342	15.05	15.25	2,773	3,496	79.30%	大買/大賣/鉅額交易
2020/09/04	50	13.80	3	13.85	13.90	47	2,763	1.70%
2020/09/03	4	13.71	11	13.54	13.80	-7	2,682	-0.26%
2020/09/02	5	13.30	0.2	13.40	13.45	4.8	2,510	0.19%
2020/08/28	20	12.95	2	12.80	12.90	18	2,420	0.74%
2020/08/27	0	0.00	0.4	12.80	12.80	-0.4	2,448	-0.02%
2020/08/26	0	0.00	10	12.90	12.85	-10	2,433	-0.41%
2020/08/25	10	12.85	4	12.80	12.95	6	2,440	0.25%
2020/08/24	4	12.70	1	12.70	12.70	3	2,423	0.12%
2020/08/21	3	12.73	0	0.00	12.75	3	2,403	0.12%
2020/08/20	1.1	12.31	2	12.20	12.35	-1	2,368	-0.04%
2020/08/19	0	0.00	10	13.00	12.90	-10	2,326	-0.43%
2020/08/18	4	13.24	0	0.00	13.10	4	2,292	0.17%
2020/08/17	10	13.15	170.2	12.52	13.35	-160.2	2,223	-7.20%	大賣/鉅額交易
2020/08/14	20	12.30	21	12.45	12.45	-1	2,021	-0.05%
2020/08/13	0	0.00	58.1	12.30	12.30	-58.1	2,028	-2.86%
2020/08/11	0.1	12.20	50	12.30	12.20	-50	2,127	-2.35%
2020/08/10	0	0.00	0.2	12.25	12.20	-0.2	2,124	-0.01%
2020/07/29	0.2	11.35	0	0.00	11.35	0.2	2,204	0.01%
2020/07/28	0	11.25	20	11.30	11.20	-20	2,231	-0.90%
2020/07/27	0.1	11.45	0	0.00	11.45	0.1	2,272	0.00%
2020/07/22	0	0.00	10	12.50	12.55	-10	2,282	-0.44%
2020/07/21	0.1	12.50	1	12.50	12.55	-0.9	2,283	-0.04%
2020/07/20	10	12.50	0	0.00	12.55	10	2,331	0.43%
2020/07/17	1.1	12.68	0	0.00	12.50	1.1	2,338	0.05%
2020/07/16	0.2	12.65	0	0.00	12.70	0.2	2,377	0.01%
2020/07/10	0	12.35	0	0.00	12.30	0	2,420	0.00%
2020/07/09	0.1	12.60	0	0.00	12.60	0.1	2,418	0.00%
2020/07/08	0.1	12.50	0	12.50	12.50	0	2,413	0.00%
2020/07/07	0	12.40	0	0.00	12.45	0	2,404	0.00%
2020/07/06	0.1	12.35	9	12.45	12.40	-8.9	2,404	-0.37%
2020/07/01	0.1	12.25	0	12.25	12.25	0.1	2,481	0.01%
2020/06/24	0	12.50	0	0.00	12.45	0	2,518	0.00%
2020/06/23	20	12.50	0	0.00	12.45	20	2,545	0.79%
2020/06/22	10	12.85	11	12.88	12.60	-1	2,547	-0.04%
2020/06/19	0.2	12.25	81	12.35	12.35	-80.8	2,472	-3.27%
2020/06/17	7	12.07	0	0.00	12.05	7	2,586	0.27%
2020/06/16	0	0.00	122.7	11.96	11.95	-122.7	2,661	-4.61%	大賣/鉅額交易
2020/06/15	1	11.70	0	0.00	11.70	1	2,706	0.04%
2020/06/12	59	11.80	0	0.00	11.80	59	2,709	2.18%
2020/06/10	0	12.45	0	0.00	12.45	0	2,681	0.00%
2020/06/09	1	12.60	0	0.00	12.60	1	2,721	0.04%
2020/06/05	0	12.35	0	0.00	12.35	0	2,686	0.00%
2020/05/29	15	11.85	0	0.00	11.85	15	2,628	0.57%
2020/05/28	0	0.00	0.1	12.00	12.00	-0.1	2,590	0.00%
2020/05/19	0	0.00	3	12.30	12.40	-3	2,509	-0.12%
2020/05/05	0.1	12.15	0	0.00	12.20	0.1	2,280	0.00%
2020/05/04	0	0.00	10	12.10	12.15	-10	2,268	-0.44%
2020/04/30	0	0.00	19	12.45	12.45	-19	2,244	-0.85%
2020/04/29	0	0.00	1	12.10	12.10	-1	2,217	-0.05%
2020/04/27	0	0.00	1	12.05	12.05	-1	2,235	-0.04%
2020/04/24	1	11.80	0	0.00	11.80	1	2,197	0.05%
2020/04/23	0	0.00	3	11.80	11.80	-3	2,168	-0.14%
2020/04/21	0	0.00	2	10.85	10.85	-2	2,070	-0.10%
2020/04/10	0	0.00	1	10.85	10.95	-1	1,922	-0.05%
2020/04/08	0.2	10.65	0	0.00	10.65	0.2	1,908	0.01%
2020/04/06	1	10.00	2	10.00	10.00	-1	1,846	-0.05%
2020/03/27	0	0.00	1	9.70	9.70	-1	1,795	-0.06%
2020/03/26	19.2	9.55	1	9.70	9.55	18.2	1,782	1.02%
2020/03/25	0	0.00	11	9.78	9.70	-11	1,788	-0.62%
2020/03/23	35	8.29	6.8	8.18	8.25	28.2	1,763	1.60%
2020/03/19	1	8.59	9	8.73	8.55	-8	1,720	-0.47%
2020/03/16	1	10.00	0	0.00	10.00	1	1,754	0.06%
2020/03/12	1.2	10.92	0	0.00	10.75	1.2	1,721	0.07%
2020/03/11	0	11.50	0	0.00	11.50	0	1,676	0.00%
2020/03/10	0.2	11.60	0	0.00	11.60	0.2	1,664	0.01%
2020/03/09	4	11.65	0	0.00	11.65	4	1,639	0.24%
2020/03/03	0	0.00	0.2	12.00	12.00	-0.2	1,607	-0.01%
2020/03/02	1	11.80	1	11.75	11.90	0	1,608	0.00%
2020/02/27	7	11.91	0	0.00	11.95	7	1,613	0.43%
2020/02/25	0.2	12.15	0	0.00	12.15	0.2	1,583	0.01%
2020/02/24	0.2	12.25	0	0.00	12.25	0.2	1,582	0.01%
2020/02/19	0	0.00	16	12.45	12.45	-16	1,616	-0.99%
2020/02/10	50	12.20	0	0.00	12.25	50	1,855	2.69%
2020/02/05	1	12.35	0	0.00	12.35	1	2,088	0.05%
2020/01/31	0.4	12.60	2.2	12.51	12.55	-1.8	2,162	-0.08%
2020/01/20	70	13.60	117	13.60	13.60	-47	2,156	-2.18%	大賣/
2020/01/17	0	0.00	46	13.63	13.70	-46	2,155	-2.13%
2020/01/15	0.2	13.75	1	13.75	13.75	-0.8	2,157	-0.04%
2020/01/13	0	0.00	80	13.73	13.80	-80	2,154	-3.71%
2020/01/09	0	0.00	8	13.85	13.85	-8	2,182	-0.37%
2020/01/08	21	13.90	0	0.00	13.70	21	2,182	0.96%
2019/12/30	1	14.00	0	0.00	13.95	1	2,091	0.05%
2019/12/27	39.2	14.00	0	0.00	14.00	39.2	2,082	1.88%
2019/12/20	2	14.10	6	14.10	14.20	-4	2,100	-0.19%
2019/12/19	4	14.30	0	0.00	14.25	4	2,079	0.19%
2019/12/18	2	14.48	0	0.00	14.50	2	2,049	0.10%
2019/12/17	0	0.00	1	14.50	14.50	-1	2,011	-0.05%
2019/12/13	3	14.10	0	0.00	14.05	3	1,923	0.16%
2019/12/12	2	14.00	2	14.10	14.05	0	1,941	0.00%
2019/12/11	0.9	13.90	0	0.00	13.95	0.9	2,083	0.04%
2019/12/10	0	0.00	5	13.78	13.95	-5	2,068	-0.24%
2019/11/21	75	13.45	0	0.00	13.45	75	2,191	3.42%
2019/11/20	95	13.44	0.4	13.50	13.60	94.6	2,232	4.24%
2019/11/19	0	0.00	70	13.45	13.50	-70	2,226	-3.14%
2019/11/18	0	0.00	14	13.65	13.65	-14	2,211	-0.63%
2019/11/15	80	13.53	0	0.00	13.60	80	2,246	3.56%
2019/11/14	0	0.00	275	13.43	13.30	-275	2,290	-12.01%	大賣/鉅額交易
2019/11/13	70	13.60	0	0.00	13.65	70	2,259	3.10%
2019/11/12	29	13.75	29	13.70	13.75	0	2,274	0.00%
2019/11/08	0	0.00	5	14.00	14.00	-5	2,220	-0.23%
2019/11/07	700	14.12	21	13.96	14.25	679	2,168	31.32%	大買/鉅額交易
2019/11/06	0	0.00	10	14.00	14.00	-10	2,083	-0.48%
2019/11/05	0	0.00	10	13.75	13.90	-10	2,008	-0.50%
2019/11/04	10	13.90	5	13.90	13.90	5	1,954	0.26%
2019/11/01	30	13.60	10	13.40	13.60	20	1,857	1.08%
2019/10/31	5	13.40	0	0.00	13.40	5	1,818	0.27%
2019/10/29	10	13.10	0	0.00	13.20	10	1,765	0.57%
2019/10/24	0	0.00	5.2	12.90	13.00	-5.2	1,725	-0.30%
2019/10/18	14	12.55	0	0.00	12.55	14	1,739	0.80%
2019/09/27	13.2	12.90	0	0.00	12.90	13.2	1,690	0.78%
2019/09/24	0	0.00	170	13.10	13.00	-170	1,656	-10.26%	大賣/鉅額交易
2019/09/20	2	13.10	2	13.10	13.15	0	1,630	0.00%
2019/09/17	0	0.00	5	13.62	13.45	-5	1,555	-0.32%
2019/09/16	134	13.95	127	13.92	13.55	7	1,520	0.46%	大買/大賣/
2019/09/11	0	0.00	2	12.90	12.90	-2	1,273	-0.16%
2019/09/09	0	0.00	20	12.85	12.90	-20	1,246	-1.60%
2019/09/06	0	0.00	1	13.05	12.80	-1	1,234	-0.08%
2019/09/05	0	0.00	10	13.00	13.05	-10	1,186	-0.84%
2019/09/03	2	12.95	0	0.00	12.75	2	1,132	0.18%
2019/09/02	10	12.65	0	0.00	12.85	10	1,115	0.90%
2019/08/30	0	0.00	1	12.55	12.65	-1	1,083	-0.09%
2019/08/27	1	12.55	0	0.00	12.55	1	1,038	0.10%
2019/08/26	0	0.00	20	12.55	12.60	-20	1,018	-1.96%
2019/08/23	1	12.60	0	0.00	12.60	1	970	0.10%
2019/08/22	6	12.30	0	0.00	12.30	6	953	0.63%
2019/08/21	0.1	12.20	0.7	12.20	12.25	-0.7	972	-0.07%
2019/08/20	1	12.20	0	0.00	12.35	1	972	0.10%
2019/08/19	76	12.29	4	12.20	12.35	72	933	7.72%
2019/08/16	72	12.03	5	12.00	12.05	67	872	7.68%
2019/08/05	0	0.00	13	11.70	11.70	-13	839	-1.55%
2019/08/02	2	11.90	0	0.00	11.90	2	827	0.24%
2019/07/31	1	12.00	0	0.00	11.95	1	819	0.12%
2019/07/29	0	0.00	3	12.10	12.10	-3	817	-0.37%
2019/07/25	0	0.00	1	11.80	11.80	-1	797	-0.13%
2019/07/23	15	12.05	0	0.00	12.10	15	778	1.93%
2019/07/22	5	12.10	0	0.00	12.10	5	765	0.65%
2019/07/18	0	0.00	0	12.10	12.15	0	779	0.00%
2019/07/11	0	0.00	9	12.00	12.05	-9	787	-1.14%
2019/07/10	0	0.00	0.4	12.00	12.05	-0.4	788	-0.05%
2019/07/09	0	0.00	3	12.05	12.05	-3	796	-0.38%
2019/06/21	15	11.65	0	0.00	11.65	15	789	1.90%
2019/06/19	13	11.80	0	0.00	11.80	13	772	1.68%
2019/06/14	0	11.70	0	0.00	11.75	0	788	0.00%
2019/06/11	0.6	11.70	0	0.00	11.75	0.6	808	0.07%
2019/06/10	0.2	11.65	0	0.00	11.70	0.2	819	0.02%
2019/05/31	36	12.03	0	0.00	12.00	36	832	4.33%
2019/05/29	40	12.14	0	0.00	12.00	40	828	4.83%
2019/05/28	0	0.00	62	12.35	12.35	-62	798	-7.76%
2019/05/22	28	11.95	0	0.00	11.95	28	787	3.55%
2019/05/17	54	11.82	0	0.00	11.70	54	807	6.69%
2019/05/06	2	11.90	6.2	11.86	11.75	-4.2	841	-0.50%
2019/04/29	20	12.00	20	11.90	11.90	0	830	0.00%
2019/04/26	0	0.00	20	11.95	11.95	-20	831	-2.40%
2019/04/19	0	0.00	2	11.85	11.95	-2	805	-0.25%
2019/04/17	20	12.00	82	11.97	12.00	-62	796	-7.78%
2019/04/01	196	12.06	1.1	11.95	12.00	194.9	750	25.98%	大買/鉅額交易
2019/03/28	20	12.00	0	0.00	12.00	20	742	2.69%
2019/03/25	0	0.00	6	11.90	12.00	-6	755	-0.79%
2019/03/19	0	0.00	3	12.05	12.05	-3	729	-0.41%
2019/03/15	0	0.00	106	12.02	12.00	-106	721	-14.69%	大賣/鉅額交易
2019/03/14	0	0.00	216	12.04	12.10	-216	713	-30.27%	大賣/鉅額交易
2019/03/11	3	12.20	0	0.00	12.10	3	749	0.40%
2019/02/26	0	0.00	5	12.40	12.35	-5	782	-0.64%
2019/02/25	0	0.00	5	12.35	12.30	-5	771	-0.65%
2019/02/18	5	12.20	0	0.00	12.20	5	784	0.64%
2019/02/13	20	12.10	20	12.20	12.40	0	753	0.00%
2019/01/25	20	11.80	20	11.85	11.85	0	744	0.00%
2019/01/18	0	11.90	0	0.00	11.95	0	748	0.00%
2018/12/21	0	0.00	1	11.85	11.75	-1	901	-0.11%
2018/12/19	0.4	12.00	0	0.00	12.00	0.4	905	0.04%
2018/12/12	1	12.15	0	0.00	12.15	1	964	0.10%
2018/12/10	0	0.00	2	12.10	12.15	-2	962	-0.21%
2018/12/07	0	0.00	0.3	12.30	12.30	-0.3	971	-0.03%
2018/11/30	22	11.70	0	0.00	11.70	22	931	2.36%
2018/11/27	0	0.00	5	12.65	12.40	-5	880	-0.57%
2018/11/19	10	12.82	0	0.00	12.85	10	878	1.14%
2018/11/16	7	12.77	8	12.76	12.80	-1	879	-0.11%
2018/11/13	1	12.55	0	0.00	12.60	1	852	0.12%
2018/11/01	0.8	11.90	0	0.00	11.85	0.8	820	0.10%
2018/10/22	0	0.00	6.2	12.15	12.20	-6.2	776	-0.79%
2018/10/19	10	12.10	1	12.05	12.10	9	780	1.15%
2018/10/18	0	0.00	1	12.25	12.25	-1	776	-0.13%
2018/10/15	0	0.00	3	12.70	12.40	-3	763	-0.39%
2018/10/11	10	12.50	0	0.00	12.40	10	744	1.34%
2018/10/09	4	13.60	6	13.50	13.50	-2	712	-0.28%
2018/09/07	0	0.00	10	13.70	13.70	-10	660	-1.51%
2018/08/31	1	13.80	0	0.00	13.80	1	713	0.14%
2018/08/27	0.6	13.70	0	0.00	13.75	0.6	730	0.08%
2018/08/22	30	13.70	0	0.00	13.75	30	763	3.93%
2018/08/16	0.8	13.65	0	0.00	13.60	0.8	766	0.11%
2018/08/10	0	0.00	0.1	13.80	13.80	-0.1	881	-0.01%
2018/07/31	0.2	13.85	0	0.00	13.85	0.2	944	0.02%
2018/07/25	70	14.00	30	14.05	14.05	40	940	4.25%
2018/07/19	40	13.93	0	0.00	13.90	40	936	4.27%
2018/07/10	0.2	13.85	0	0.00	13.75	0.2	995	0.02%
2018/07/06	0.2	13.65	0	0.00	13.65	0.2	1,064	0.02%
2018/07/03	5	14.00	0	0.00	14.05	5	1,070	0.47%
2018/07/02	11	14.14	0	0.00	14.05	11	1,084	1.01%
2018/06/27	0	0.00	2	14.00	14.00	-2	1,089	-0.18%
2018/06/26	0	0.00	0.3	14.10	14.10	-0.3	1,076	-0.03%
2018/06/12	30	14.70	0	0.00	14.80	30	1,072	2.80%
2018/06/11	5	14.80	0	0.00	14.65	5	1,068	0.47%
2018/06/05	20	14.75	0	0.00	14.65	20	1,104	1.81%
2018/06/04	10	14.85	30	14.85	14.90	-20	1,102	-1.81%
2018/05/17	2	14.70	0	0.00	14.70	2	1,079	0.19%
2018/05/14	4	14.65	0	0.00	14.65	4	1,180	0.34%
2018/05/10	0	0.00	2	14.55	14.75	-2	1,194	-0.17%
2018/05/09	0	0.00	9	14.60	14.50	-9	1,182	-0.76%
2018/05/08	0	0.00	1	14.65	14.65	-1	1,201	-0.08%
2018/04/27	0	0.00	1	14.40	14.35	-1	1,361	-0.07%
2018/04/26	2	14.35	0	0.00	14.35	2	1,431	0.14%
2018/04/24	10	14.45	0	0.00	14.45	10	1,505	0.66%
2018/04/20	0	0.00	10	14.70	14.65	-10	1,551	-0.64%
2018/04/18	10	14.50	2	14.50	14.50	8	1,610	0.50%
2018/04/12	1	15.00	10	14.85	14.90	-9	1,897	-0.47%
2018/04/10	20	14.60	0	0.00	14.55	20	1,930	1.04%
2018/04/03	10	14.45	0	0.00	14.55	10	2,062	0.48%
2018/03/29	40	14.60	0	0.00	14.55	40	2,480	1.61%
2018/03/28	0	0.00	1	14.60	14.60	-1	2,519	-0.04%
2018/03/26	2	14.50	0	0.00	14.55	2	2,619	0.08%
2018/03/23	1	14.60	0	0.00	14.60	1	2,683	0.04%
2018/03/19	2	14.90	4	14.90	14.90	-2	3,024	-0.07%
2018/03/14	1	15.05	0	0.00	15.10	1	3,114	0.03%
2018/03/12	1	15.20	0	0.00	15.20	1	3,213	0.03%
2018/03/09	1	14.95	2	14.90	15.00	-1	3,253	-0.03%
2018/03/02	1	15.10	0	0.00	15.00	1	3,570	0.03%
2018/03/01	0	0.00	20	15.13	15.20	-20	3,576	-0.56%
2018/02/27	0	0.00	20	15.25	15.30	-20	3,584	-0.56%
2018/02/21	0	0.00	30	14.90	14.95	-30	3,614	-0.83%
2018/02/12	10	14.55	15.2	14.52	14.60	-5.2	3,608	-0.15%
2018/02/09	5	14.50	0	0.00	14.55	5	3,595	0.14%
2018/02/07	40	14.70	0	0.00	14.50	40	3,602	1.11%
2018/02/05	20	15.25	115	15.25	15.30	-95	3,632	-2.62%	大賣/
2018/01/25	0	0.00	10	15.85	15.90	-10	3,725	-0.27%
2018/01/24	15	15.80	17	15.71	15.80	-2	3,705	-0.05%
2018/01/23	30	15.68	10	15.90	15.65	20	3,685	0.54%
2018/01/22	38	15.75	13	15.78	15.85	25	3,632	0.69%
2018/01/18	0	0.00	15	16.20	16.15	-15	3,543	-0.42%
2018/01/16	60	16.27	1	16.35	16.30	59	3,500	1.69%
2018/01/15	30	16.33	300	16.33	16.35	-270	3,471	-7.78%	大賣/鉅額交易
2018/01/12	17	16.48	0	0.00	16.45	17	3,455	0.49%
2018/01/10	3.5	16.75	55	16.84	16.70	-51.5	3,365	-1.53%
2018/01/09	10	16.55	40	16.50	16.55	-30	3,197	-0.94%
2018/01/08	0	0.00	150	16.45	16.50	-150	3,156	-4.75%	大賣/鉅額交易
2018/01/05	20	16.44	40	16.40	16.45	-20	3,110	-0.64%
2018/01/04	10	16.55	2	16.35	16.40	8	3,086	0.26%
2018/01/03	30	16.28	11	16.25	16.30	19	3,047	0.62%
2018/01/02	4	16.55	71.2	16.47	16.50	-67.2	2,973	-2.26%