台聚 (1304)-富邦-新竹券商分點個股進出

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
16.15
漲跌
▲0.20
漲幅
+1.25%
成交量
2,773張
產業
上市塑膠類股
801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－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	11	16.03	21	16.19	16.15	-10	2,120	-0.47%
2024/05/10	1	15.75	2	15.93	15.95	-1	2,081	-0.05%
2024/05/09	20	15.65	0	0.00	15.60	20	2,060	0.97%
2024/05/08	87.1	15.73	1.1	15.67	15.70	86	2,038	4.22%
2024/05/07	95	15.78	0	0.00	15.75	95	2,000	4.75%
2024/05/06	0.1	16.25	1	16.10	16.00	-0.9	1,923	-0.05%
2024/05/03	1	16.20	0	0.00	16.10	1	1,893	0.05%
2024/05/02	70.1	16.07	0.1	16.25	16.15	70	1,865	3.75%
2024/04/30	32.4	15.95	0	0.00	15.85	32.4	1,825	1.77%
2024/04/29	0	0.00	8	16.39	16.40	-8	1,653	-0.49%
2024/04/26	6	16.05	2.8	16.10	16.10	3.2	1,588	0.20%
2024/04/25	10	16.08	0	0.00	16.05	10	1,578	0.63%
2024/04/24	0.2	16.28	0	0.00	16.20	0.2	1,575	0.01%
2024/04/23	2	16.30	0	0.00	16.35	2	1,604	0.12%
2024/04/22	2	16.50	7.2	16.29	16.25	-5.2	1,602	-0.33%
2024/04/19	22	16.34	1	16.05	16.00	21	1,572	1.34%
2024/04/17	5	16.25	4	16.29	16.20	1	1,514	0.07%
2024/04/16	3.2	16.24	0	0.00	16.20	3.2	1,501	0.21%
2024/04/15	8	16.76	1.3	16.80	16.70	6.7	1,452	0.46%
2024/04/12	1	16.10	1	16.10	16.10	0	1,342	0.00%
2024/04/11	4	16.25	0	0.00	16.20	4	1,329	0.30%
2024/04/10	3	16.58	0.7	16.65	16.50	2.3	1,313	0.18%
2024/04/09	6	16.52	2.1	16.55	16.60	3.9	1,297	0.30%
2024/04/08	10	15.95	1	15.95	16.00	9	1,257	0.72%
2024/04/02	1	16.20	0	0.00	16.15	1	1,224	0.08%
2024/04/01	7.1	16.24	1	16.35	16.30	6.1	1,213	0.50%
2024/03/29	0	0.00	0.2	16.20	16.05	-0.2	1,204	-0.01%
2024/03/28	10	16.00	1.3	16.11	15.95	8.7	1,200	0.73%
2024/03/27	1	15.85	2	16.02	15.95	-1	1,211	-0.08%
2024/03/26	0.2	16.15	0.5	16.15	16.05	-0.3	1,197	-0.03%
2024/03/25	13.1	15.91	10.1	15.90	16.05	3	1,166	0.26%
2024/03/22	9	16.16	0	0.00	16.20	9	1,142	0.79%
2024/03/21	0	0.00	2.4	16.36	16.40	-2.4	1,175	-0.20%
2024/03/20	1.1	16.20	106.4	16.25	16.10	-105.3	1,184	-8.89%	大賣/鉅額交易
2024/03/19	5.1	16.55	0	0.00	16.50	5.1	1,162	0.44%
2024/03/18	0.1	16.40	3	16.40	16.55	-2.9	1,153	-0.26%
2024/03/15	0	17.15	0.1	17.00	16.75	-0.1	1,121	0.00%
2024/03/14	0.1	17.25	16	17.10	17.10	-15.9	1,089	-1.46%
2024/03/13	1	17.15	0	0.00	17.15	1	1,079	0.09%
2024/03/12	1	17.40	0	0.00	17.40	1	1,079	0.09%
2024/03/11	1	17.10	0.2	17.30	17.30	0.8	1,080	0.08%
2024/03/08	4	17.14	6	17.25	17.00	-2	1,083	-0.18%
2024/03/07	10	17.60	0	0.00	17.55	10	1,055	0.95%
2024/03/04	0.1	18.05	0	0.00	17.95	0.1	1,036	0.01%
2024/02/29	0	0.00	1	18.20	18.20	-1	1,021	-0.10%
2024/02/27	2	18.20	0	0.00	18.20	2	1,022	0.20%
2024/02/26	22	18.51	1	18.40	18.40	21	1,027	2.04%
2024/02/23	20	18.60	0	0.00	18.55	20	1,027	1.95%
2024/02/21	0.3	18.80	1	18.75	18.75	-0.8	1,043	-0.07%
2024/02/16	0.1	18.35	2	18.30	18.20	-1.9	1,075	-0.18%
2024/02/15	0.1	18.05	5	17.98	18.05	-4.9	1,070	-0.46%
2024/01/31	0	0.00	3	18.40	18.30	-3	1,094	-0.27%
2024/01/30	0	0.00	1.2	18.41	18.35	-1.2	1,094	-0.11%
2024/01/29	0	0.00	1	18.80	18.75	-1	1,107	-0.09%
2024/01/26	0	0.00	2	18.50	18.50	-2	1,118	-0.18%
2024/01/24	0	0.00	0.4	18.55	18.50	-0.4	1,112	-0.03%
2024/01/23	101	18.17	0	0.00	18.25	101	1,110	9.09%	大買/鉅額交易
2024/01/22	10	18.00	0	0.00	17.95	10	1,108	0.90%
2024/01/19	2	17.80	3	17.90	17.90	-1	1,108	-0.09%
2024/01/17	12.1	18.10	0	0.00	18.05	12.1	1,091	1.11%
2024/01/16	1.1	18.86	0.2	19.00	18.80	0.9	1,042	0.09%
2024/01/15	0.1	19.25	2	19.15	19.10	-1.9	1,033	-0.18%
2024/01/11	0	0.00	0.5	19.25	19.10	-0.5	1,103	-0.05%
2024/01/08	1	19.80	0	0.00	19.60	1	1,244	0.08%
2024/01/05	0	0.00	2.2	19.66	19.75	-2.2	1,246	-0.17%
2024/01/04	0	0.00	5	19.63	19.60	-5	1,251	-0.40%
2024/01/03	1	19.65	0	19.80	19.65	1	1,278	0.08%
2024/01/02	1	19.55	1.2	19.87	19.75	-0.2	1,271	-0.02%
2023/12/27	1	19.95	0	0.00	19.90	1	1,275	0.08%
2023/12/26	0.1	19.95	1	19.85	19.90	-0.9	1,278	-0.07%
2023/12/25	1	19.65	0	0.00	19.60	1	1,265	0.08%
2023/12/22	0	0.00	9	19.98	19.95	-9	1,251	-0.72%
2023/12/21	2	20.40	0	0.00	20.30	2	1,242	0.16%
2023/12/20	1.2	20.27	11	20.30	20.45	-9.8	1,234	-0.79%
2023/12/18	34.4	20.70	8	20.74	20.75	26.4	1,220	2.16%
2023/12/15	0	0.00	6	19.93	20.20	-6	1,151	-0.52%
2023/12/14	10	19.60	2	19.55	19.45	8	1,113	0.72%
2023/12/12	1	19.30	0	0.00	19.25	1	1,122	0.09%
2023/12/11	1	19.45	1	19.40	19.45	0	1,130	0.00%
2023/12/08	0	0.00	1	19.50	19.55	-1	1,152	-0.09%
2023/12/07	0	19.65	0	0.00	19.50	0	1,166	0.00%
2023/12/06	1	19.75	0	0.00	19.70	1	1,181	0.08%
2023/12/04	3	19.82	0	0.00	19.95	3	1,212	0.25%
2023/11/30	1	19.55	0	0.00	19.65	1	1,216	0.08%
2023/11/28	0	0.00	5	19.90	19.85	-5	1,222	-0.41%
2023/11/22	0	0.00	1	20.20	20.20	-1	1,239	-0.08%
2023/11/21	0	0.00	1	20.15	20.05	-1	1,249	-0.08%
2023/11/17	0	0.00	14	19.77	19.90	-14	1,243	-1.13%
2023/11/16	1	19.80	0	0.00	19.90	1	1,250	0.08%
2023/11/15	1	19.80	2.1	19.40	19.75	-1.1	1,245	-0.09%
2023/11/14	0.1	19.00	0	0.00	19.00	0.1	1,228	0.01%
2023/11/10	0	0.00	3	18.95	19.00	-3	1,304	-0.23%
2023/11/08	1	19.30	3	19.25	19.25	-2	1,332	-0.15%
2023/11/03	1.1	19.35	0	0.00	19.30	1.1	1,361	0.08%
2023/11/02	0	0.00	1.1	19.35	19.40	-1.1	1,368	-0.08%
2023/10/31	2	19.23	0	0.00	19.25	2	1,457	0.14%
2023/10/30	0	0.00	0.1	19.40	19.25	-0.1	1,581	-0.01%
2023/10/27	1	19.20	0.3	19.43	19.20	0.7	1,610	0.04%
2023/10/25	2.2	19.50	0.2	19.60	19.55	2	1,676	0.12%
2023/10/20	0	0.00	2	19.00	19.10	-2	1,762	-0.11%
2023/10/19	2.3	19.47	0	0.00	19.45	2.3	1,748	0.13%
2023/10/18	5	19.55	0	0.00	20.30	5	1,730	0.29%
2023/10/16	0	0.00	0.1	20.40	20.45	-0.1	1,618	-0.01%
2023/10/12	0.1	20.25	0	0.00	20.45	0.1	1,664	0.01%
2023/10/06	0	0.00	0	20.40	20.40	0	1,679	0.00%
2023/10/03	0	0.00	1	20.60	20.75	-1	1,718	-0.06%
2023/09/26	1	20.90	0	0.00	20.80	1	1,860	0.05%
2023/09/25	2	21.23	0	0.00	21.20	2	1,959	0.10%
2023/09/22	0	0.00	0	21.30	21.20	0	1,963	0.00%
2023/09/15	1	21.70	0	0.00	21.80	1	1,981	0.05%
2023/09/14	3	21.75	0	0.00	21.85	3	1,968	0.15%
2023/09/06	0	0.00	2	21.25	21.10	-2	1,934	-0.10%
2023/09/04	0	0.00	2	21.70	21.75	-2	1,922	-0.10%
2023/08/31	0	0.00	5	21.30	21.25	-5	1,912	-0.26%
2023/08/29	0	0.00	2	20.85	21.00	-2	1,921	-0.10%
2023/08/28	0	0.00	3	20.55	20.55	-3	1,932	-0.16%
2023/08/25	2	21.10	0	0.00	20.90	2	1,933	0.10%
2023/08/24	1	20.75	3	20.55	20.60	-2	1,925	-0.10%
2023/08/22	1	20.65	0	22.00	20.70	1	1,949	0.05%
2023/08/21	0	0.00	5	21.00	21.10	-5	1,949	-0.26%
2023/08/16	1	21.30	4	21.25	21.25	-3	1,882	-0.16%
2023/08/15	8	22.30	0	0.00	22.25	8	1,837	0.44%
2023/08/11	1	23.50	30	23.60	23.55	-29	1,820	-1.59%
2023/08/10	5	23.90	20	24.09	23.85	-15	1,820	-0.82%
2023/08/09	5	24.30	5	24.55	24.10	0	1,815	0.00%
2023/08/08	7	24.39	15	24.42	24.45	-8	1,801	-0.44%
2023/08/07	15	24.35	0	0.00	24.50	15	1,781	0.84%
2023/08/04	18	24.38	1	24.40	24.30	17	1,743	0.97%
2023/08/02	36	24.51	1	24.55	24.30	35	1,703	2.05%
2023/08/01	2	23.63	0	0.00	23.60	2	1,583	0.13%
2023/07/31	0.5	23.35	0	23.45	23.30	0.5	1,573	0.03%
2023/07/28	0	0.00	3.1	22.83	22.75	-3.1	1,538	-0.20%
2023/07/26	0	22.70	0	0.00	22.90	0	1,496	0.00%
2023/07/25	0	0.00	0.1	22.85	22.85	-0.1	1,475	0.00%
2023/07/21	0	0.00	2	22.75	22.80	-2	1,442	-0.14%
2023/07/20	0	0.00	20.1	22.54	22.70	-20.1	1,447	-1.39%
2023/07/19	0	0.00	1	22.30	22.35	-1	1,461	-0.07%
2023/07/18	7	22.34	1	22.40	22.20	6	1,456	0.41%
2023/07/17	0	0.00	6	22.25	22.30	-6	1,441	-0.42%
2023/07/14	2	22.30	0	0.00	22.30	2	1,443	0.14%
2023/07/13	0	0.00	22	22.26	22.30	-22	1,447	-1.52%
2023/07/12	2	22.55	2	22.85	22.60	0	1,475	0.00%
2023/07/11	0	0.00	0.3	23.15	23.10	-0.3	1,450	-0.02%
2023/07/06	10	23.70	0	0.00	23.65	10	1,460	0.68%
2023/07/04	0	0.00	21	24.58	24.50	-21	1,469	-1.43%
2023/07/03	0	0.00	2.1	24.17	24.05	-2.1	1,458	-0.14%
2023/06/30	0	0.00	31	23.15	23.10	-31	1,376	-2.25%
2023/06/27	0	0.00	3	23.20	23.30	-3	1,485	-0.20%
2023/06/21	10	23.25	1	23.25	23.25	9	1,496	0.60%
2023/06/20	0.1	23.45	0	0.00	23.40	0.1	1,517	0.00%
2023/06/19	3	23.57	5.6	23.37	23.45	-2.6	1,579	-0.17%
2023/06/16	0	0.00	1	23.65	23.80	-1	1,603	-0.06%
2023/06/15	0	0.00	0.2	23.15	23.20	-0.2	1,704	-0.01%
2023/06/13	0	0.00	0.1	23.10	23.20	-0.1	1,953	0.00%
2023/06/12	0	23.10	0	0.00	23.05	0	1,983	0.00%
2023/06/08	0.3	23.15	1	23.30	23.20	-0.7	2,026	-0.03%
2023/06/05	1	23.30	3	23.38	23.40	-2	2,051	-0.10%
2023/06/02	0	0.00	3.1	22.95	23.00	-3.1	2,043	-0.15%
2023/06/01	2	22.73	0	0.00	22.80	2	2,054	0.10%
2023/05/31	1	23.00	5.1	23.04	23.00	-4.1	2,069	-0.20%
2023/05/30	0.1	22.85	0.1	23.00	22.85	0	2,069	0.00%
2023/05/29	0	0.00	0.1	23.00	22.85	-0.1	2,082	0.00%
2023/05/26	3	22.77	0	0.00	22.80	3	2,086	0.14%
2023/05/25	0	0.00	18	23.47	23.30	-18	2,069	-0.87%
2023/05/23	0	0.00	2.8	23.70	23.65	-2.8	2,096	-0.13%
2023/05/17	0	0.00	2	23.70	23.90	-2	2,179	-0.09%
2023/05/16	0	0.00	0	23.35	23.20	0	2,166	0.00%
2023/05/15	2	23.10	0	0.00	23.00	2	2,162	0.09%
2023/05/12	1	23.75	0	0.00	23.45	1	2,184	0.05%
2023/05/11	1	23.75	0	0.00	23.60	1	2,197	0.05%
2023/05/10	0	0.00	0.1	23.90	23.90	-0.1	2,205	0.00%
2023/05/08	4	24.35	1	24.20	24.25	3	2,244	0.13%
2023/05/05	6	24.35	2	24.40	24.45	4	2,280	0.18%
2023/05/04	0	0.00	1.3	24.72	24.70	-1.3	2,310	-0.06%
2023/05/02	0	0.00	1	25.30	25.40	-1	2,399	-0.04%
2023/04/28	0	0.00	5	25.50	25.50	-5	2,438	-0.21%
2023/04/27	7	25.67	0	0.00	25.55	7	2,465	0.28%
2023/04/26	0	0.00	3	25.12	25.55	-3	2,506	-0.12%
2023/04/25	18	25.05	0	0.00	25.10	18	2,540	0.71%
2023/04/21	0	0.00	3	25.43	25.40	-3	2,592	-0.12%
2023/04/19	12	25.87	12	25.85	25.85	0	2,716	0.00%
2023/04/18	0	0.00	10	25.95	26.00	-10	2,699	-0.37%
2023/04/17	3	25.93	20	26.18	25.80	-17	2,689	-0.63%
2023/04/14	2	26.55	0	0.00	26.55	2	2,642	0.08%
2023/04/13	0	0.00	10	26.74	26.60	-10	2,636	-0.38%
2023/04/12	0	0.00	1	26.80	26.85	-1	2,630	-0.04%
2023/04/11	0	0.00	0.5	26.94	26.90	-0.5	2,635	-0.02%
2023/04/10	1	26.80	0.3	27.00	26.95	0.7	2,662	0.03%
2023/04/07	3	27.00	4	26.95	27.05	-1	2,666	-0.04%
2023/04/06	7	27.16	4	26.70	26.55	3	2,665	0.11%
2023/03/31	1	26.50	4	26.64	26.50	-3	2,707	-0.11%
2023/03/30	1	26.45	0	0.00	26.45	1	2,832	0.04%
2023/03/29	2	26.50	1	26.75	26.50	1	2,903	0.03%
2023/03/28	1.2	26.24	3.6	26.41	26.45	-2.4	2,953	-0.08%
2023/03/27	1	25.65	0	0.00	25.65	1	2,956	0.03%
2023/03/23	3	26.15	51	26.10	26.10	-48	3,104	-1.55%
2023/03/22	4	26.10	137	26.10	26.05	-133	3,135	-4.24%	大賣/鉅額交易
2023/03/21	3	26.60	2.9	26.89	26.55	0.2	3,134	0.00%
2023/03/20	12	26.90	1	27.20	26.90	11	3,101	0.35%
2023/03/17	1.2	26.72	25	26.44	26.30	-23.9	3,075	-0.78%
2023/03/16	0	0.00	1.1	25.19	24.90	-1.1	2,861	-0.04%
2023/03/15	0.3	25.20	20	25.40	25.10	-19.7	2,865	-0.69%
2023/03/14	0	0.00	4	25.14	24.85	-4	2,869	-0.14%
2023/03/13	2.1	24.35	1	25.00	24.90	1.1	2,867	0.04%
2023/03/10	0	0.00	3	24.85	24.80	-3	2,868	-0.10%
2023/03/09	0	0.00	101	24.91	24.90	-101	2,919	-3.46%	大賣/鉅額交易
2023/03/08	0.2	24.85	0	0.00	24.95	0.2	3,079	0.01%
2023/03/07	0	0.00	0.2	24.85	24.85	-0.2	3,081	-0.01%
2023/03/03	20	24.50	0	0.00	24.40	20	3,099	0.65%
2023/03/02	0	0.00	1	24.70	24.60	-1	3,081	-0.03%
2023/02/24	0	0.00	29	24.92	25.10	-29	3,065	-0.95%
2023/02/23	0	0.00	2	25.10	25.10	-2	3,069	-0.07%
2023/02/22	0	0.00	5	25.05	25.20	-5	3,084	-0.16%
2023/02/20	0	0.00	13	24.97	25.10	-13	3,082	-0.42%
2023/02/17	0	0.00	1	23.95	24.40	-1	3,049	-0.03%
2023/02/16	0	0.00	2	24.03	23.95	-2	3,063	-0.07%
2023/02/10	1	23.85	1	23.90	23.80	0	3,078	0.00%
2023/02/09	2	24.30	0	0.00	24.05	2	3,059	0.07%
2023/02/07	0	0.00	2	24.35	24.40	-2	3,051	-0.07%
2023/02/06	3	24.43	12	24.46	24.60	-9	3,034	-0.30%
2023/02/03	0	0.00	2	24.35	24.35	-2	3,004	-0.07%
2023/02/02	0	0.00	5	24.17	24.30	-5	2,963	-0.17%
2023/02/01	0	0.00	7	24.00	23.90	-7	2,926	-0.24%
2023/01/31	1	23.65	2.1	24.05	23.75	-1.1	2,906	-0.04%
2023/01/30	0	0.00	1	23.65	23.70	-1	2,841	-0.04%
2023/01/16	1	23.30	4	23.44	23.30	-3	2,796	-0.11%
2023/01/13	0	0.00	2	23.30	23.35	-2	2,759	-0.07%
2023/01/12	0	0.00	6	23.07	23.20	-6	2,804	-0.21%
2023/01/11	0	0.00	5	23.00	23.30	-5	2,812	-0.18%
2023/01/10	4	22.75	25	23.00	22.85	-21	2,796	-0.75%
2023/01/09	20	22.45	0.1	22.40	22.40	19.9	2,707	0.74%
2023/01/06	2	21.90	1	22.10	21.90	1	2,677	0.04%
2023/01/05	0	0.00	10	22.25	22.10	-10	2,697	-0.37%
2023/01/04	0	0.00	1	22.20	22.05	-1	2,705	-0.04%
2022/12/30	1	22.35	0	0.00	22.10	1	2,705	0.04%
2022/12/28	1	22.30	17	22.20	22.10	-16	2,682	-0.60%
2022/12/27	0	0.00	2	22.25	22.20	-2	2,646	-0.08%
2022/12/26	0	0.00	22	22.20	22.35	-22	2,630	-0.84%
2022/12/23	0	0.00	14.4	22.11	22.10	-14.4	2,595	-0.55%
2022/12/22	1	22.00	2.1	21.94	21.75	-1.1	2,525	-0.04%
2022/12/21	10	20.90	3	21.03	20.95	7	2,424	0.29%
2022/12/20	1.1	21.43	2.1	20.91	20.70	-0.9	2,354	-0.04%
2022/12/19	2.1	21.06	0	0.00	21.10	2.1	2,302	0.09%
2022/12/16	2	21.60	10	21.80	21.50	-8	2,245	-0.36%
2022/12/15	0.2	21.95	2.2	22.10	21.75	-2	2,152	-0.09%
2022/12/14	12	21.82	3	21.93	21.70	9	2,099	0.43%
2022/12/13	3	21.00	14.1	21.63	21.40	-11.1	2,046	-0.54%
2022/12/09	7.1	21.36	6	21.48	21.05	1.1	1,987	0.06%
2022/12/08	3.1	20.40	0	0.00	20.50	3.1	1,881	0.16%
2022/12/07	5	20.95	0	0.00	20.75	5	1,869	0.27%
2022/12/06	13.1	21.39	1	21.35	21.05	12.1	1,862	0.65%
2022/12/05	0	21.85	0	0.00	21.80	0	1,835	0.00%
2022/12/02	0	22.05	0	0.00	21.90	0	1,826	0.00%
2022/12/01	0.2	22.19	0	0.00	22.25	0.2	1,809	0.01%
2022/11/30	3	22.35	6	21.87	22.40	-3	1,749	-0.17%
2022/11/29	0	0.00	2	20.95	20.90	-2	1,582	-0.13%
2022/11/25	0.8	20.65	0	0.00	20.50	0.8	1,582	0.05%
2022/11/23	0	0.00	3	20.50	20.45	-3	1,570	-0.19%
2022/11/21	0	0.00	2.1	20.36	20.50	-2.1	1,601	-0.13%
2022/11/17	0	0.00	10.2	20.80	20.80	-10.2	1,711	-0.60%
2022/11/14	0	0.00	5.1	21.05	21.00	-5.1	1,752	-0.29%
2022/11/11	0.1	20.70	0	0.00	20.60	0.1	1,726	0.01%
2022/11/09	0	0.00	10	20.55	20.60	-10	1,789	-0.56%
2022/11/08	1	20.40	0	0.00	20.40	1	1,799	0.06%
2022/11/04	5	19.95	0	0.00	20.20	5	1,849	0.27%
2022/11/02	0	0.00	3	20.65	20.45	-3	1,963	-0.15%
2022/11/01	1	20.50	4	20.51	20.50	-3	2,007	-0.15%
2022/10/26	2	20.50	5	20.42	20.40	-3	2,216	-0.14%
2022/10/21	2	21.35	0	0.00	21.10	2	2,335	0.09%
2022/10/19	1	21.30	11	21.36	21.05	-10	2,400	-0.42%
2022/10/18	0	0.00	2	20.55	21.00	-2	2,409	-0.08%
2022/10/14	0	0.00	1.1	19.97	19.95	-1.1	2,503	-0.04%
2022/10/13	3	19.63	0	0.00	19.15	3	2,579	0.12%
2022/10/11	0.1	20.20	1	20.30	20.20	-0.9	2,749	-0.03%
2022/10/06	3	20.68	0	0.00	20.70	3	2,829	0.11%
2022/10/05	0	0.00	1	20.80	20.80	-1	2,895	-0.03%
2022/10/04	0	0.00	0.1	20.80	20.75	-0.1	2,964	0.00%
2022/09/30	10	20.30	1	20.50	20.55	9	2,985	0.30%
2022/09/29	1	20.15	13	20.15	20.15	-12	3,007	-0.40%
2022/09/28	1	20.00	0	0.00	19.70	1	3,026	0.03%
2022/09/27	1	20.50	0.4	20.74	20.75	0.6	2,998	0.02%
2022/09/26	2	20.65	2	20.55	20.80	0	3,003	0.00%
2022/09/23	1	22.00	0	0.00	21.70	1	3,033	0.03%
2022/09/22	0.1	22.00	0	0.00	21.95	0.1	3,058	0.00%
2022/09/21	0	0.00	1	22.30	22.10	-1	3,066	-0.03%
2022/09/19	1	22.55	0	0.00	22.55	1	3,056	0.03%
2022/09/16	1	22.95	0	0.00	22.85	1	3,080	0.03%
2022/09/08	0	0.00	1	22.65	22.85	-1	3,175	-0.03%
2022/09/06	1	22.50	0	0.00	22.60	1	3,244	0.03%
2022/09/05	0	0.00	1	22.75	22.80	-1	3,249	-0.03%
2022/09/02	0	0.00	2	23.00	23.05	-2	3,277	-0.06%
2022/09/01	0	0.00	10	23.30	23.40	-10	3,267	-0.31%
2022/08/30	10	23.69	4	23.50	23.70	6	3,290	0.18%
2022/08/29	1	23.35	1	23.60	23.45	0	3,286	0.00%
2022/08/26	7	24.15	0	0.00	24.15	7	3,283	0.21%
2022/08/25	2	23.93	2	23.98	24.15	0	3,271	0.00%
2022/08/24	6	24.37	0	0.00	24.00	6	3,264	0.18%
2022/08/23	0	0.00	1	23.95	23.65	-1	3,179	-0.03%
2022/08/22	1	24.20	7	24.10	24.10	-6	3,183	-0.19%
2022/08/19	1	23.55	0	0.00	23.85	1	3,164	0.03%
2022/08/18	0	0.00	2	23.60	23.65	-2	3,187	-0.06%
2022/08/17	3	23.67	4	23.70	23.50	-1	3,233	-0.03%
2022/08/16	3	23.58	0.1	23.40	23.55	2.9	3,273	0.09%
2022/08/15	0	0.00	2	23.88	23.65	-2	3,272	-0.06%
2022/08/12	5	23.90	0	0.00	23.70	5	3,279	0.15%
2022/08/11	2	23.68	3	23.77	23.80	-1	3,290	-0.03%
2022/08/09	1	22.55	2.2	22.30	22.65	-1.2	3,300	-0.04%
2022/08/08	0	0.00	12	21.65	22.00	-12	3,300	-0.36%
2022/08/05	1	21.30	30	21.27	21.30	-29	3,297	-0.88%
2022/08/04	9	21.06	10.1	21.15	21.25	-1.1	3,337	-0.03%
2022/08/03	12	22.07	15	22.18	22.00	-3	3,357	-0.09%
2022/08/02	5	22.41	14	22.35	22.35	-9	3,461	-0.26%
2022/08/01	1.1	22.51	1	22.75	22.75	0.1	3,702	0.00%
2022/07/28	2	22.83	1.8	22.83	22.75	0.3	3,928	0.01%
2022/07/27	7	24.84	8	24.81	24.80	-1	3,814	-0.03%
2022/07/26	13	25.21	0	0.00	25.15	13	3,718	0.35%
2022/07/25	0	0.00	3.1	25.29	25.35	-3.1	3,706	-0.08%
2022/07/22	27	25.37	0	0.00	25.10	27	3,773	0.72%
2022/07/21	18	25.57	1	25.65	25.70	17	3,762	0.45%
2022/07/20	6	25.83	4	26.01	25.85	2	3,744	0.05%
2022/07/19	0.1	25.75	10	25.90	25.95	-9.9	3,734	-0.26%
2022/07/18	10	24.60	7	24.88	25.35	3	3,722	0.08%
2022/07/15	1	24.85	12.1	24.62	24.85	-11.1	3,697	-0.30%
2022/07/14	1	23.65	8	23.72	24.35	-7	3,677	-0.19%
2022/07/13	1	23.55	8	23.86	23.60	-7	3,661	-0.19%
2022/07/12	3	23.00	1	22.30	22.40	2	3,630	0.06%
2022/07/11	1	23.95	1	24.00	23.95	0	3,584	0.00%
2022/07/08	0	0.00	1	24.40	24.25	-1	3,605	-0.03%
2022/07/07	2.1	24.00	8	24.03	24.10	-5.9	3,651	-0.16%
2022/07/06	3	23.78	1	23.60	23.60	2	3,705	0.05%
2022/07/05	0	0.00	4	24.24	24.35	-4	3,743	-0.11%
2022/07/04	1	23.60	2	23.73	23.75	-1	3,766	-0.03%
2022/07/01	3	24.08	1	23.95	23.70	2	3,809	0.05%
2022/06/30	2	24.63	0	0.00	24.75	2	3,803	0.05%
2022/06/29	1	25.30	0	0.00	25.15	1	3,799	0.03%
2022/06/28	0	0.00	5	25.83	25.70	-5	3,826	-0.13%
2022/06/24	0	0.00	1	25.30	25.30	-1	3,909	-0.03%
2022/06/23	1	24.70	10	24.35	24.55	-9	3,954	-0.23%
2022/06/22	1	24.65	0	0.00	24.55	1	4,065	0.02%
2022/06/20	6	24.98	0	0.00	24.60	6	4,131	0.15%
2022/06/17	2	25.55	0	0.00	25.50	2	4,187	0.05%
2022/06/15	0	0.00	3	26.52	26.55	-3	4,330	-0.07%
2022/06/09	0	0.00	1	26.40	26.35	-1	4,468	-0.02%
2022/06/08	0	0.00	24	26.31	26.30	-24	4,600	-0.52%
2022/06/07	0	0.00	2	26.03	26.00	-2	4,654	-0.04%
2022/06/06	0	0.00	3	26.07	26.00	-3	4,776	-0.06%
2022/06/02	2	25.70	0	0.00	25.65	2	4,916	0.04%
2022/06/01	0	0.00	8	25.98	25.75	-8	5,046	-0.16%
2022/05/31	2	25.55	65	25.76	25.50	-63	5,219	-1.21%
2022/05/30	1	25.75	32	25.80	25.75	-31	5,806	-0.53%
2022/05/27	5	25.43	11	25.47	25.30	-6	6,241	-0.10%
2022/05/26	3	25.10	1	25.50	25.25	2	6,344	0.03%
2022/05/25	0	0.00	4	25.54	25.65	-4	6,354	-0.06%
2022/05/24	7	24.99	2	25.30	24.90	5	6,374	0.08%
2022/05/23	87	25.60	0	0.00	25.50	87	6,346	1.37%
2022/05/20	7	26.21	2	26.28	26.15	5	6,359	0.08%
2022/05/19	0	0.00	1	26.05	26.05	-1	6,390	-0.02%
2022/05/18	2	26.00	96	26.04	26.00	-94	6,387	-1.47%
2022/05/17	1	25.50	4	25.30	25.35	-3	6,376	-0.05%
2022/05/16	2	24.55	0	0.00	24.65	2	6,344	0.03%
2022/05/13	2	23.80	4	23.91	24.00	-2	6,361	-0.03%
2022/05/12	3.2	23.51	0	0.00	23.50	3.2	6,452	0.05%
2022/05/11	12	23.77	18	23.77	23.90	-6	6,429	-0.09%
2022/05/10	12	24.05	2.1	24.28	24.45	9.9	6,381	0.16%
2022/05/09	50.2	25.60	5	25.40	24.55	45.2	6,286	0.72%
2022/05/06	179	26.98	0	0.00	27.05	179	6,097	2.94%	大買/鉅額交易
2022/05/05	1	29.20	0	0.00	29.00	1	5,944	0.02%
2022/05/04	0.1	28.85	0	28.86	28.85	0.1	5,999	0.00%
2022/05/03	1	28.70	2	28.70	28.75	-1	6,064	-0.02%
2022/04/29	2	29.33	3	29.00	28.95	-1	6,120	-0.02%
2022/04/28	1	28.80	9.1	28.91	28.95	-8.1	6,169	-0.13%
2022/04/27	6.1	27.78	0	0.00	27.70	6.1	6,091	0.10%
2022/04/26	4	28.66	0	0.00	28.40	4	6,176	0.06%
2022/04/25	4	28.86	10.1	28.80	28.75	-6.1	6,183	-0.10%
2022/04/22	9	29.92	2	29.90	29.85	7	6,157	0.11%
2022/04/21	6	29.50	24	29.42	29.45	-18	6,161	-0.29%
2022/04/20	0	0.00	10	28.65	28.65	-10	6,124	-0.16%
2022/04/19	5	28.75	0	0.00	28.75	5	6,147	0.08%
2022/04/15	4	28.99	9	28.98	28.95	-5	6,379	-0.08%
2022/04/14	3	28.95	4	29.05	28.95	-1	6,809	-0.01%
2022/04/13	1	28.70	12	28.67	28.80	-11	6,888	-0.16%
2022/04/12	93	28.00	1	27.85	27.80	92	6,890	1.34%
2022/04/11	24	28.80	6	28.53	28.30	18	6,869	0.26%
2022/04/08	4	29.13	1	29.25	29.15	3	6,842	0.04%
2022/04/07	13	29.60	11	29.41	29.05	2	6,870	0.03%
2022/04/06	25	29.81	0	0.00	29.65	25	6,909	0.36%
2022/04/01	60.1	29.83	0	0.00	30.00	60.1	6,930	0.87%
2022/03/31	0	0.00	7	30.16	30.10	-7	6,932	-0.10%
2022/03/30	1	29.90	7	30.11	30.00	-6	6,948	-0.09%
2022/03/29	1	29.85	0	0.00	29.85	1	6,917	0.01%
2022/03/28	42	29.82	26	30.17	30.20	16	6,913	0.23%
2022/03/25	6	30.57	7	30.54	30.40	-1	6,893	-0.01%
2022/03/24	2	30.05	5	30.15	30.20	-3	6,796	-0.04%
2022/03/23	4	30.13	1	30.10	30.20	3	6,799	0.04%
2022/03/22	7	30.19	1.2	30.12	30.20	5.8	6,782	0.09%
2022/03/21	2.1	30.00	3	29.95	29.95	-0.9	6,717	-0.01%
2022/03/18	5.1	29.14	56	29.14	29.00	-50.9	6,681	-0.76%
2022/03/17	0	0.00	57	28.78	28.90	-57	6,660	-0.86%
2022/03/16	1.2	28.23	9	28.08	28.20	-7.8	6,651	-0.12%
2022/03/15	23	28.45	2	28.45	28.40	21	6,657	0.32%
2022/03/14	12	28.78	0	0.00	28.85	12	6,692	0.18%
2022/03/11	79	28.61	0	0.00	28.55	79	6,705	1.18%
2022/03/10	5.2	28.62	5	28.58	28.50	0.2	6,602	0.00%
2022/03/09	17	28.07	5	27.96	28.00	12	6,603	0.18%
2022/03/08	16	28.37	2	28.60	28.05	14	6,583	0.21%
2022/03/07	9.4	29.73	0	0.00	29.65	9.4	6,537	0.14%
2022/03/04	18	30.55	16	30.75	30.50	2	6,564	0.03%
2022/03/03	68	31.70	40	31.74	31.45	28	6,548	0.43%
2022/03/02	21.5	30.48	26.3	30.48	31.05	-4.8	6,038	-0.08%
2022/03/01	6	29.07	9.7	29.51	29.70	-3.7	5,686	-0.07%
2022/02/25	8	28.45	0	0.00	28.40	8	5,692	0.14%
2022/02/24	1.1	28.95	6	28.51	28.45	-4.9	5,737	-0.09%
2022/02/23	120.1	29.35	10	29.28	29.30	110.1	5,798	1.90%	大買/鉅額交易
2022/02/22	57	29.45	1	29.15	29.10	56	5,841	0.96%
2022/02/21	2	29.65	5	29.71	29.75	-3	5,842	-0.05%
2022/02/18	1	28.90	3	29.25	29.35	-2	5,858	-0.03%
2022/02/17	2	28.93	0	0.00	29.00	2	6,010	0.03%
2022/02/16	7	28.89	2	28.90	29.00	5	6,077	0.08%
2022/02/15	11	28.99	8	29.01	29.00	3	6,105	0.05%
2022/02/14	12	29.44	2	29.30	29.20	10	6,166	0.16%
2022/02/11	8	29.51	51	29.35	29.20	-43	6,342	-0.68%
2022/02/10	1	29.35	7	29.44	29.45	-6	6,355	-0.09%
2022/02/09	5	29.10	23	29.29	29.45	-18	6,392	-0.28%
2022/02/08	0	0.00	2	29.10	29.20	-2	6,392	-0.03%
2022/02/07	51	28.75	1.1	28.28	28.75	49.9	6,372	0.78%
2022/01/26	1	27.55	0	0.00	27.55	1	6,377	0.02%
2022/01/25	6	27.38	0	0.00	27.20	6	6,429	0.09%
2022/01/24	3.1	27.82	7	27.89	27.85	-3.9	6,458	-0.06%
2022/01/21	8	28.23	1	28.50	28.10	7	6,530	0.11%
2022/01/20	2	28.63	0	0.00	28.60	2	6,595	0.03%
2022/01/19	51	28.94	31	28.91	28.65	20	6,694	0.30%
2022/01/18	1	28.85	1	28.85	28.70	0	6,689	0.00%
2022/01/17	0	0.00	4	28.70	28.90	-4	6,772	-0.06%
2022/01/14	4	28.73	1	29.50	28.75	3	6,950	0.04%
2022/01/13	0	0.00	1	29.45	29.35	-1	7,102	-0.01%
2022/01/12	9	29.22	4	29.16	29.10	5	7,191	0.07%
2022/01/11	12.2	29.46	35	29.88	29.30	-22.8	7,293	-0.31%
2022/01/10	7	30.25	9	30.24	30.20	-2	7,483	-0.03%
2022/01/07	36.1	31.64	20	31.51	30.80	16.1	7,688	0.21%
2022/01/06	7	30.25	3	30.20	30.25	4	7,697	0.05%
2022/01/05	13	30.67	2	30.70	30.60	11	8,095	0.14%
2022/01/04	3	30.85	1	30.85	30.85	2	8,689	0.02%
2022/01/03	3	31.20	0	0.00	31.20	3	9,127	0.03%
2021/12/30	10	31.71	1	31.70	31.55	9	9,556	0.09%
2021/12/29	9	31.52	5	31.58	31.90	4	10,138	0.04%
2021/12/28	1	31.20	3	31.35	31.35	-2	10,712	-0.02%
2021/12/27	1	31.00	10	31.00	31.00	-9	11,127	-0.08%
2021/12/24	3	31.28	7	31.55	31.20	-4	11,950	-0.03%
2021/12/23	0	0.00	16	31.10	31.25	-16	12,855	-0.12%
2021/12/22	1.2	31.28	0	0.00	31.05	1.2	14,973	0.01%
2021/12/21	4	30.98	2	31.10	31.05	2	16,225	0.01%
2021/12/20	0	0.00	2	31.20	31.00	-2	17,505	-0.01%
2021/12/17	4	30.89	4	30.83	30.80	0	18,740	0.00%
2021/12/16	9	30.91	0	0.00	30.90	9	19,854	0.05%
2021/12/15	3	31.00	35	30.95	31.05	-32	20,506	-0.16%
2021/12/14	14	31.29	3	31.45	31.10	11	21,861	0.05%
2021/12/13	1	31.50	4	31.65	31.45	-3	23,383	-0.01%
2021/12/10	5	31.56	1	31.50	31.50	4	23,910	0.02%
2021/12/09	4	32.06	0	0.00	32.05	4	24,007	0.02%
2021/12/08	0	0.00	24.7	32.44	32.45	-24.7	24,107	-0.10%
2021/12/07	1	32.25	13	32.10	32.10	-12	24,142	-0.05%
2021/12/06	4	31.64	2	31.60	31.65	2	24,095	0.01%
2021/12/03	23	31.83	0	0.00	31.85	23	24,149	0.10%
2021/12/02	8	31.34	1	31.35	31.35	7	24,161	0.03%
2021/12/01	0.1	31.85	2.1	31.49	31.95	-2	24,094	-0.01%
2021/11/30	38	31.46	11	31.45	31.40	27	24,052	0.11%
2021/11/29	37	31.71	10	31.35	31.90	27	23,964	0.11%
2021/11/26	1	33.30	7	33.36	33.40	-6	23,829	-0.03%
2021/11/25	12	33.20	2	33.28	33.05	10	23,805	0.04%
2021/11/24	4.5	33.09	10	33.06	33.55	-5.5	23,765	-0.02%
2021/11/23	2	32.40	2	32.73	32.35	0	23,794	0.00%
2021/11/22	8.2	32.40	0	0.00	32.70	8.2	23,762	0.03%
2021/11/19	5	33.55	1	33.10	33.00	4	23,672	0.02%
2021/11/18	18	32.98	1	33.10	33.00	17	23,677	0.07%
2021/11/17	20	33.20	4	33.09	33.35	16	23,672	0.07%
2021/11/16	36	33.17	3	33.18	33.00	33	23,674	0.14%
2021/11/15	19	34.16	65	34.05	33.95	-46	23,540	-0.20%
2021/11/12	17	34.71	0	0.00	34.80	17	23,513	0.07%
2021/11/11	6	34.93	10	34.85	34.70	-4	23,516	-0.02%
2021/11/10	21	35.60	65	35.56	35.35	-44	23,511	-0.19%
2021/11/09	6	34.65	10.6	34.22	34.55	-4.6	23,255	-0.02%
2021/11/08	11	34.30	7.1	34.36	34.35	3.9	23,225	0.02%
2021/11/05	25	34.24	4	34.16	34.20	21	23,213	0.09%
2021/11/04	23	34.17	15	34.10	34.00	8	23,204	0.03%
2021/11/03	13.3	34.14	20	33.93	34.40	-6.7	23,181	-0.03%
2021/11/02	24.1	34.06	0	0.00	33.75	24.1	23,168	0.10%
2021/11/01	5	34.50	6	34.55	34.45	-1	23,137	0.00%
2021/10/29	15	34.18	24	34.34	34.40	-9	23,112	-0.04%
2021/10/28	34	34.65	4	35.09	34.60	30	23,013	0.13%
2021/10/27	43	35.35	1	35.40	35.40	42	22,954	0.18%
2021/10/26	15	35.49	2	35.65	35.40	13	22,876	0.06%
2021/10/25	6.7	36.30	11	36.16	36.25	-4.3	22,792	-0.02%
2021/10/22	57	36.20	51	36.10	36.00	6	22,749	0.03%
2021/10/21	0	0.00	2	38.00	37.45	-2	22,630	-0.01%
2021/10/20	5	37.04	3	37.17	37.00	2	22,522	0.01%
2021/10/19	20	37.23	1	37.15	37.35	19	22,571	0.08%
2021/10/18	62	38.13	57	37.30	37.80	5	22,550	0.02%
2021/10/15	4	36.30	12	36.55	36.85	-8	22,358	-0.04%
2021/10/14	25	35.78	35	36.31	35.90	-10	22,261	-0.04%
2021/10/13	8	39.03	25	38.63	37.70	-17	21,920	-0.08%
2021/10/12	82	39.61	74.1	39.24	38.00	7.9	21,540	0.04%
2021/10/08	67	38.77	49.2	38.56	38.70	17.8	21,009	0.08%
2021/10/07	28	38.31	40	37.53	38.60	-12	20,791	-0.06%
2021/10/06	199	38.08	126.1	37.30	37.05	73	20,704	0.35%	大買/大賣/
2021/10/05	77	36.51	80	37.11	37.80	-3	20,263	-0.01%
2021/10/04	115	36.66	124	36.06	35.75	-9	19,806	-0.05%	大買/大賣/
2021/10/01	110	37.57	148	37.80	36.85	-38	19,614	-0.19%	大買/大賣/
2021/09/30	118.7	38.83	154	38.84	37.70	-35.3	19,341	-0.18%	大買/大賣/
2021/09/29	184	41.42	139.7	41.14	39.90	44.3	18,976	0.23%	大買/大賣/
2021/09/28	64	40.56	165.7	40.62	41.20	-101.7	17,900	-0.57%	大賣/鉅額交易
2021/09/27	175.8	40.28	133.7	40.32	39.70	42.1	20,273	0.21%	大買/大賣/
2021/09/24	73.5	39.03	80.3	38.67	38.95	-6.8	20,095	-0.03%
2021/09/23	88	37.37	186	37.54	37.90	-98	19,214	-0.51%	大賣/
2021/09/22	21	35.78	44	35.98	36.45	-23	18,579	-0.12%
2021/09/17	190.1	36.23	63.1	36.14	35.65	127	18,086	0.70%	大買/鉅額交易
2021/09/16	112.1	36.59	243.3	36.88	37.15	-131.2	16,909	-0.78%	大買/大賣/鉅額交易
2021/09/15	22	34.78	46	34.95	34.00	-24	15,636	-0.15%
2021/09/14	8	33.52	3	33.92	34.00	5	15,398	0.03%
2021/09/13	12	34.01	14	33.92	34.00	-2	15,526	-0.01%
2021/09/10	11	32.88	0.4	32.79	33.10	10.6	15,655	0.07%
2021/09/09	2.3	31.96	8.1	32.00	32.00	-5.8	15,754	-0.04%
2021/09/08	5	31.88	15	31.87	31.60	-10	15,992	-0.06%
2021/09/07	1.1	32.37	8.9	32.51	32.95	-7.9	16,689	-0.05%
2021/09/06	10	31.90	11.6	31.88	31.80	-1.6	16,738	-0.01%
2021/09/03	4	32.31	1	32.50	32.35	3	16,864	0.02%
2021/09/02	0	0.00	4	32.05	32.00	-4	17,089	-0.02%
2021/09/01	3.4	32.93	3	32.65	32.65	0.4	17,361	0.00%
2021/08/30	1	32.85	0	0.00	32.55	1	17,926	0.01%
2021/08/27	14	32.47	3.2	32.72	32.75	10.8	18,213	0.06%
2021/08/26	0	0.00	10	31.75	31.70	-10	19,025	-0.05%
2021/08/25	0	0.00	8	31.45	31.35	-8	20,738	-0.04%
2021/08/24	16	31.24	13	31.27	31.15	3	21,035	0.01%
2021/08/23	3	30.65	6	31.03	30.85	-3	21,719	-0.01%
2021/08/20	4	30.09	6	30.24	30.05	-2	22,028	-0.01%
2021/08/19	10	30.72	5	31.10	30.55	5	22,234	0.02%
2021/08/18	32.5	30.47	26.2	30.27	31.25	6.3	22,947	0.03%
2021/08/17	4	30.59	21	30.95	30.15	-17	23,073	-0.07%
2021/08/16	5.1	30.61	3	31.18	30.50	2.1	23,202	0.01%
2021/08/13	7	32.49	14	32.24	32.10	-7	23,247	-0.03%
2021/08/12	0	0.00	4	32.85	33.30	-4	23,400	-0.02%
2021/08/11	3.5	32.91	8	32.94	32.50	-4.5	23,721	-0.02%
2021/08/10	0	0.00	15	33.34	33.25	-15	23,915	-0.06%
2021/08/09	0	0.00	5	33.79	33.70	-5	24,186	-0.02%
2021/08/06	4	34.15	7	34.28	33.85	-3	24,524	-0.01%
2021/08/05	2	33.70	2	33.68	33.70	0	24,927	0.00%
2021/08/04	1	33.95	1	34.25	34.00	0	25,165	0.00%
2021/08/03	1	33.40	10	33.58	33.50	-9	25,522	-0.04%
2021/08/02	1	32.70	13	33.59	33.75	-12	25,844	-0.05%
2021/07/30	5	32.73	0	0.00	32.75	5	26,439	0.02%
2021/07/29	11	32.66	2	32.73	32.75	9	26,948	0.03%
2021/07/28	2.2	32.10	7	32.09	32.10	-4.8	27,428	-0.02%
2021/07/27	17.1	32.79	6	32.99	32.65	11.1	28,122	0.04%
2021/07/26	3	34.43	1	34.75	34.25	2	29,395	0.01%
2021/07/23	3	34.60	6.1	34.95	34.95	-3.1	30,292	-0.01%
2021/07/22	4	33.95	4	34.26	33.55	0	30,733	0.00%
2021/07/21	19.1	34.43	54	34.00	33.90	-34.9	31,155	-0.11%
2021/07/20	24	35.13	21	35.18	34.80	3	31,290	0.01%
2021/07/19	2	35.90	2	36.50	36.50	0	31,526	0.00%
2021/07/16	7	35.98	1	36.30	36.10	6	32,416	0.02%
2021/07/15	16	35.49	7	35.69	36.25	9	33,050	0.03%
2021/07/14	22.1	34.51	49	34.86	35.05	-26.9	34,334	-0.08%
2021/07/13	160.2	35.74	69	35.75	35.00	91.2	34,887	0.26%	大買/
2021/07/12	22	36.58	12	37.12	36.55	10	35,710	0.03%
2021/07/09	7	37.38	6	37.24	37.00	1	36,360	0.00%
2021/07/08	33	37.69	215	37.55	37.45	-182	36,740	-0.50%	大賣/鉅額交易
2021/07/07	119.4	37.98	39	37.91	37.70	80.4	37,114	0.22%	大買/
2021/07/06	73	39.17	72	39.50	39.60	1	36,992	0.00%
2021/07/05	160	39.68	85.3	39.42	39.10	74.8	36,582	0.20%	大買/
2021/07/02	382.1	41.92	191.3	41.96	38.00	190.8	35,624	0.54%	大買/大賣/鉅額交易
2021/07/01	47	39.57	89	40.34	40.80	-42	32,131	-0.13%
2021/06/30	38	36.72	15	36.76	37.10	23	31,205	0.07%
2021/06/29	55.3	36.82	45	36.90	36.30	10.3	30,938	0.03%
2021/06/28	8.5	36.34	13.5	36.16	36.40	-5.1	30,515	-0.02%
2021/06/25	11	36.33	7	36.16	35.90	4	30,451	0.01%
2021/06/24	15	36.01	28	35.83	36.30	-13	30,419	-0.04%
2021/06/23	35	35.78	16.3	35.51	35.55	18.7	30,216	0.06%
2021/06/22	45	35.10	51.2	35.15	35.00	-6.2	29,952	-0.02%
2021/06/21	66	34.27	62	34.72	34.10	4	29,728	0.01%
2021/06/18	39.2	35.89	51	36.25	35.80	-11.8	29,486	-0.04%
2021/06/17	42	36.83	3	36.75	36.85	39	29,354	0.13%
2021/06/16	26	37.14	43	37.10	36.30	-17	29,221	-0.06%
2021/06/15	16	35.93	25.1	35.61	35.85	-9.1	28,506	-0.03%
2021/06/11	27	36.15	19	35.52	35.75	8	28,550	0.03%
2021/06/10	36.3	35.57	31	35.75	35.95	5.3	28,699	0.02%
2021/06/09	35.1	37.14	22	36.62	36.25	13.1	28,751	0.05%
2021/06/08	30.2	37.35	12	37.35	37.20	18.2	28,929	0.06%
2021/06/07	22	38.45	76	37.84	38.15	-54	29,315	-0.18%
2021/06/04	53.1	38.59	36	38.62	38.25	17.1	29,199	0.06%
2021/06/03	58	39.32	82	39.05	39.00	-24	29,262	-0.08%
2021/06/02	82	38.96	78.9	39.37	37.70	3.1	28,922	0.01%
2021/06/01	57.5	36.28	46	35.80	36.50	11.5	27,258	0.04%
2021/05/31	88	36.34	105	36.15	36.30	-17	27,050	-0.06%	大賣/
2021/05/28	86	34.09	28	34.25	34.20	58	26,387	0.22%
2021/05/27	69	33.77	10	33.48	33.05	59	26,125	0.23%
2021/05/26	55.1	34.35	41	33.97	33.70	14.1	25,938	0.05%
2021/05/25	21	33.35	16	33.43	34.45	5	25,343	0.02%
2021/05/24	49.1	31.82	49	31.41	31.35	0.1	25,296	0.00%
2021/05/21	23	30.98	32	31.04	31.55	-9	25,265	-0.04%
2021/05/20	40	31.61	155	30.74	30.40	-115	25,212	-0.46%	大賣/鉅額交易
2021/05/19	29.1	31.60	12	31.56	31.60	17.1	25,136	0.07%
2021/05/18	59	30.26	6	30.44	30.90	53	24,986	0.21%
2021/05/17	11.7	28.59	10	29.51	28.10	1.7	24,875	0.01%
2021/05/14	10.1	30.97	17	31.19	31.20	-6.9	24,620	-0.03%
2021/05/13	44.1	28.56	38	29.53	29.80	6.1	24,303	0.03%
2021/05/12	25	30.98	24	30.99	30.50	1	23,917	0.00%
2021/05/11	48.4	34.91	39.3	34.49	33.85	9.1	23,736	0.04%
2021/05/10	5.1	35.96	16	36.30	36.25	-10.9	23,436	-0.05%
2021/05/07	42	36.81	52	36.84	36.10	-10	23,217	-0.04%
2021/05/06	39	37.72	45.3	36.89	37.00	-6.3	22,688	-0.03%
2021/05/05	92.1	35.88	43	35.69	35.90	49.1	22,513	0.22%
2021/05/04	60	36.46	178	36.35	35.10	-118	22,098	-0.53%	大賣/鉅額交易
2021/05/03	310.2	41.40	181	40.75	39.00	129.2	21,523	0.60%	大買/大賣/鉅額交易
2021/04/29	53	39.26	125.8	40.38	41.35	-72.8	20,315	-0.36%	大賣/
2021/04/28	45	37.94	68.7	37.93	37.60	-23.7	19,398	-0.12%
2021/04/27	47.8	36.46	23	36.39	37.15	24.8	19,018	0.13%
2021/04/26	42	37.04	25	36.91	37.40	17	18,623	0.09%
2021/04/23	25	35.16	58	35.67	36.05	-33	18,461	-0.18%
2021/04/22	55.2	38.23	86.9	37.52	36.40	-31.7	18,361	-0.17%
2021/04/21	93	37.43	57.3	37.41	37.20	35.7	17,484	0.20%
2021/04/20	118	37.37	50	37.53	37.15	68	16,836	0.40%	大買/
2021/04/19	31.2	37.55	76	37.49	38.75	-44.8	15,642	-0.29%
2021/04/16	60	34.32	96.2	34.37	35.25	-36.2	14,910	-0.24%
2021/04/15	79	31.88	41.9	31.74	32.05	37.1	13,874	0.27%
2021/04/14	85	29.47	69	29.42	29.15	16	13,338	0.12%
2021/04/13	88	29.26	86	28.63	28.80	2	12,951	0.02%
2021/04/12	33	28.71	30.3	28.18	28.75	2.7	12,421	0.02%
2021/04/09	34	25.99	39	25.97	26.15	-5	12,234	-0.04%
2021/04/08	29	25.65	14	25.63	25.65	15	12,313	0.12%
2021/04/07	34	25.93	8	25.94	25.85	26	12,564	0.21%
2021/04/06	17	26.31	5	26.33	26.40	12	12,562	0.10%
2021/04/01	0	0.00	25.4	25.59	25.60	-25.4	12,538	-0.20%
2021/03/31	0	0.00	15	25.24	25.50	-15	12,650	-0.12%
2021/03/30	11	25.00	18.2	24.89	25.20	-7.2	12,840	-0.06%
2021/03/29	15	24.90	1.1	24.99	24.95	13.9	13,816	0.10%
2021/03/26	0	0.00	4.1	24.53	24.65	-4.1	15,252	-0.03%
2021/03/25	4	24.18	0	0.00	24.00	4	15,354	0.03%
2021/03/24	2	23.70	1	23.70	24.10	1	15,359	0.01%
2021/03/23	14.1	23.97	4	23.90	23.80	10	15,387	0.07%
2021/03/22	2	23.80	1	23.85	24.15	1	15,412	0.01%
2021/03/19	3	23.88	20	23.81	23.95	-17	15,544	-0.11%
2021/03/18	10	24.29	4.4	24.21	24.20	5.6	15,626	0.04%
2021/03/17	24	24.40	11	24.27	24.15	13	15,673	0.08%
2021/03/16	30	24.90	28	25.23	24.60	2	15,624	0.01%
2021/03/15	2	25.40	25	25.52	25.80	-23	15,413	-0.15%
2021/03/12	44	24.91	33.6	24.83	25.30	10.4	15,193	0.07%
2021/03/11	29	24.08	59	23.99	24.45	-30	15,074	-0.20%
2021/03/10	21	22.92	10	23.11	23.30	11	14,761	0.07%
2021/03/09	38	22.76	14	22.90	22.70	24	14,550	0.16%
2021/03/08	17	23.06	53	23.07	23.25	-36	14,315	-0.25%
2021/03/05	7	21.89	1	22.20	21.70	6	13,831	0.04%
2021/03/04	14	22.19	1	22.25	22.25	13	13,912	0.09%
2021/03/03	0	0.00	11	21.86	22.15	-11	14,011	-0.08%
2021/03/02	18	22.12	0	0.00	21.65	18	14,023	0.13%
2021/02/26	2	22.13	3	22.13	22.15	-1	14,132	-0.01%
2021/02/25	1	22.15	12.8	22.07	22.30	-11.8	14,487	-0.08%
2021/02/24	5	22.16	14	22.36	21.65	-9	14,774	-0.06%
2021/02/23	2	22.35	12	22.39	22.25	-10	14,872	-0.07%
2021/02/22	0	0.00	14	21.83	21.90	-14	14,791	-0.09%
2021/02/19	19	21.78	1	21.95	21.90	18	14,809	0.12%
2021/02/18	16	21.96	1	21.75	21.75	15	14,865	0.10%
2021/02/17	36	21.31	3	21.50	21.50	33	15,052	0.22%
2021/02/05	0	0.00	1	20.60	20.70	-1	15,126	-0.01%
2021/02/04	0	0.00	3	21.00	20.80	-3	15,431	-0.02%
2021/02/03	1	20.70	31.8	21.00	21.05	-30.8	15,936	-0.19%
2021/02/02	3	20.85	11	20.83	20.95	-8	16,066	-0.05%
2021/02/01	6	19.83	12	20.15	20.40	-6	16,283	-0.04%
2021/01/29	7	20.19	1	20.10	20.10	6	16,551	0.04%
2021/01/28	23	20.63	0	20.65	20.65	23	16,527	0.14%
2021/01/27	3	20.72	11	20.70	20.60	-8	16,551	-0.05%
2021/01/26	10	19.59	1.6	19.85	19.75	8.4	16,437	0.05%
2021/01/25	30	19.98	11	19.86	20.15	19	16,467	0.12%
2021/01/22	6	19.03	15	19.31	19.30	-9	16,400	-0.05%
2021/01/21	11	18.97	3	18.70	18.70	8	16,443	0.05%
2021/01/20	29	18.87	40	18.86	18.65	-11	16,679	-0.07%
2021/01/19	15	19.83	370	19.63	19.70	-355	16,937	-2.10%	大賣/鉅額交易
2021/01/18	14	20.01	16	20.00	20.00	-2	17,350	-0.01%
2021/01/15	36.3	20.34	34	20.48	20.70	2.3	17,316	0.01%
2021/01/14	11	21.36	11	21.23	21.20	0	17,192	0.00%
2021/01/13	0	0.00	19	21.60	21.70	-19	17,145	-0.11%
2021/01/12	21.2	21.82	25	21.83	21.50	-3.8	17,124	-0.02%
2021/01/11	15	22.39	78.4	22.40	22.35	-63.4	16,962	-0.37%
2021/01/08	2	22.25	0	0.00	22.25	2	17,133	0.01%
2021/01/07	22	23.05	41	22.75	22.60	-19	17,083	-0.11%
2021/01/06	7.3	22.34	19	22.59	22.05	-11.7	16,947	-0.07%
2021/01/05	17	22.77	12	22.63	22.70	5	17,181	0.03%
2021/01/04	8	22.86	8	22.99	22.95	0	17,103	0.00%
2020/12/31	22	22.23	49.5	22.38	22.60	-27.5	16,890	-0.16%
2020/12/30	111	22.50	28	22.20	22.15	83	16,704	0.50%	大買/
2020/12/29	3	21.92	2	21.85	21.95	1	16,457	0.01%
2020/12/28	41	22.01	17.2	22.01	22.00	23.8	16,379	0.15%
2020/12/25	23	21.90	9	21.90	21.90	14	16,215	0.09%
2020/12/24	8	21.42	16	21.70	21.90	-8	16,067	-0.05%
2020/12/23	91	21.73	12.1	21.76	21.00	78.9	15,843	0.50%
2020/12/22	43	22.28	47.6	22.25	21.45	-4.6	15,000	-0.03%
2020/12/21	17	20.88	38	20.74	20.75	-21	13,652	-0.15%
2020/12/18	3	20.20	1.4	20.29	20.30	1.6	13,650	0.01%
2020/12/17	13	20.42	1.6	20.53	20.40	11.4	13,776	0.08%
2020/12/16	0	0.00	7.1	20.60	20.65	-7.1	13,962	-0.05%
2020/12/15	8	20.52	3	21.00	20.55	5	14,724	0.03%
2020/12/14	2	20.85	22	20.62	20.65	-20	16,035	-0.12%
2020/12/11	0	0.00	14	20.21	20.25	-14	15,971	-0.09%
2020/12/10	8	20.68	7	20.48	20.40	1	16,052	0.01%
2020/12/09	7.2	20.35	12	20.32	20.45	-4.8	16,208	-0.03%
2020/12/08	12	20.73	14	20.45	20.50	-2	16,748	-0.01%
2020/12/07	55	21.00	31	20.84	20.65	24	17,595	0.14%
2020/12/04	10	20.44	21	20.44	20.65	-11	18,007	-0.06%
2020/12/03	0	0.00	10	19.90	19.85	-10	18,221	-0.05%
2020/12/02	13	19.82	4.1	19.99	19.75	8.9	18,883	0.05%
2020/12/01	5	19.82	1	20.10	20.20	4	18,815	0.02%
2020/11/27	11	20.04	4	20.15	19.85	7	18,820	0.04%
2020/11/26	6	20.15	0	0.00	20.20	6	18,621	0.03%
2020/11/25	11	20.25	2	20.28	20.10	9	18,576	0.05%
2020/11/24	11	20.58	7	20.35	20.20	4	18,379	0.02%
2020/11/23	15	20.78	22	20.53	20.90	-7	17,947	-0.04%
2020/11/20	15	19.63	7.8	19.44	19.80	7.2	17,494	0.04%
2020/11/19	0	0.00	11	19.15	19.00	-11	17,286	-0.06%
2020/11/18	6	19.08	16	19.20	19.00	-10	17,220	-0.06%
2020/11/17	12	18.97	12	18.99	19.10	0	17,149	0.00%
2020/11/16	20	18.71	217	18.73	18.70	-197	17,023	-1.16%	大賣/鉅額交易
2020/11/13	15	19.27	7	19.23	19.25	8	16,657	0.05%
2020/11/12	212	20.07	83	20.06	19.60	129	16,513	0.78%	大買/鉅額交易
2020/11/11	12	19.89	26	20.13	20.00	-14	16,366	-0.09%
2020/11/10	11	19.06	11.2	19.18	19.10	-0.2	15,820	0.00%
2020/11/09	24	19.11	17	19.15	19.10	7	15,591	0.04%
2020/11/06	1	18.55	21.7	18.65	19.00	-20.7	15,226	-0.14%
2020/11/04	11	18.49	2	18.20	18.10	9	14,739	0.06%
2020/11/03	12	18.28	33	18.46	18.60	-21	14,574	-0.14%
2020/11/02	2	17.60	3	18.00	17.95	-1	14,306	-0.01%
2020/10/30	1	18.00	8	18.11	17.65	-7	14,143	-0.05%
2020/10/29	19	18.22	6	18.06	17.95	13	13,990	0.09%
2020/10/28	27	18.49	47.7	18.02	18.20	-20.7	13,767	-0.15%
2020/10/27	21	18.25	10	18.15	18.50	11	13,405	0.08%
2020/10/26	11	17.98	32	17.87	17.95	-21	12,908	-0.16%
2020/10/23	3	17.18	10	17.15	17.15	-7	12,334	-0.06%
2020/10/22	74	17.08	3.5	16.82	17.15	70.5	12,219	0.58%
2020/10/21	0	0.00	4	16.65	16.85	-4	12,048	-0.03%
2020/10/20	18	16.66	15	16.68	16.60	3	11,987	0.03%
2020/10/19	0	0.00	1	16.65	16.60	-1	11,907	-0.01%
2020/10/16	48	16.55	1	16.40	16.45	47	11,877	0.40%
2020/10/15	2	16.50	2	16.60	16.65	0	11,639	0.00%
2020/10/14	14	16.35	1	16.45	16.40	13	11,511	0.11%
2020/10/13	21	16.79	27	16.30	16.25	-6	11,336	-0.05%
2020/10/12	6	16.16	3	16.10	16.20	3	10,910	0.03%
2020/10/08	5	16.35	0	0.00	16.35	5	10,878	0.05%
2020/10/07	1	16.25	1	16.40	16.45	0	10,815	0.00%
2020/10/06	2	16.30	5	16.40	16.50	-3	10,738	-0.03%
2020/10/05	1	15.70	3.1	16.12	16.25	-2.1	10,644	-0.02%
2020/09/30	1	15.70	0	0.00	15.70	1	10,605	0.01%
2020/09/29	3	15.75	0	0.00	15.85	3	10,589	0.03%
2020/09/28	21	16.03	1	15.90	16.00	20	10,516	0.19%
2020/09/25	10	15.96	11	15.48	15.60	-1	10,431	-0.01%
2020/09/24	30.4	16.26	28	16.26	16.00	2.4	10,168	0.02%
2020/09/23	82	16.67	27	16.61	16.25	55	9,913	0.55%
2020/09/22	1	16.65	3	16.88	17.00	-2	9,673	-0.02%
2020/09/21	2.7	17.34	25	17.23	17.10	-22.3	9,469	-0.24%
2020/09/18	28	17.69	27	17.60	17.50	1	9,205	0.01%
2020/09/17	48	17.34	39	17.52	17.55	9	8,368	0.11%
2020/09/16	25	15.85	4	16.16	16.20	21	6,853	0.31%
2020/09/15	6	15.78	101	15.86	16.25	-95	6,847	-1.39%	大賣/
2020/09/14	2	16.30	3.2	16.04	15.90	-1.2	6,652	-0.02%
2020/09/11	36	16.48	29	16.55	16.20	7	6,375	0.11%
2020/09/10	113	17.08	66	16.99	17.20	47	5,752	0.82%	大買/
2020/09/09	19	15.83	88	15.79	16.15	-69	4,808	-1.43%
2020/09/08	60	15.07	26	15.22	15.30	34	4,004	0.85%
2020/09/07	4	15.25	24.2	15.06	15.25	-20.2	3,496	-0.58%
2020/09/04	13	13.92	28	13.83	13.90	-15	2,763	-0.54%
2020/09/03	10	13.55	215	13.86	13.80	-205	2,682	-7.64%	大賣/鉅額交易
2020/09/02	0	0.00	6	13.33	13.45	-6	2,510	-0.24%
2020/09/01	16	13.03	0	0.00	13.10	16	2,435	0.66%
2020/08/31	0	0.00	5	13.07	13.00	-5	2,447	-0.20%
2020/08/24	1	12.70	1	12.80	12.70	0	2,423	0.00%
2020/08/21	50	12.50	4	12.48	12.75	46	2,403	1.91%
2020/08/20	7	12.86	185	12.33	12.35	-178	2,368	-7.52%	大賣/鉅額交易
2020/08/19	0	0.00	58.1	12.93	12.90	-58.1	2,326	-2.50%
2020/08/18	26	13.03	13	13.05	13.10	13	2,292	0.57%
2020/08/17	195	13.23	5	13.00	13.35	190	2,223	8.55%	大買/鉅額交易
2020/08/14	7	12.41	3	12.32	12.45	4	2,021	0.20%
2020/08/13	2	12.20	1	12.30	12.30	1	2,028	0.05%
2020/08/12	1	12.10	0	0.00	12.20	1	2,117	0.05%
2020/08/11	10	12.23	0	0.00	12.20	10	2,127	0.47%
2020/08/10	0.1	12.25	1	12.20	12.20	-0.9	2,124	-0.04%
2020/08/07	0.1	11.95	1	11.95	11.95	-0.9	2,110	-0.04%
2020/08/05	13.5	11.54	0	0.00	11.55	13.5	2,107	0.64%
2020/08/03	5	11.35	0	0.00	11.40	5	2,134	0.23%
2020/07/29	0	0.00	1	11.45	11.35	-1	2,204	-0.05%
2020/07/28	1	11.25	0	0.00	11.20	1	2,231	0.04%
2020/07/27	2	11.35	0	0.00	11.45	2	2,272	0.09%
2020/07/24	1	11.80	0	0.00	11.80	1	2,258	0.04%
2020/07/23	0	0.00	0	12.10	12.10	0	2,251	0.00%
2020/07/22	1	12.55	0.4	12.50	12.55	0.6	2,282	0.03%
2020/07/21	2	12.45	4	12.53	12.55	-2	2,283	-0.09%
2020/07/17	10.1	12.70	1	12.60	12.50	9.1	2,338	0.39%
2020/07/15	0	0.00	6	12.61	12.65	-6	2,366	-0.25%
2020/07/10	1	12.35	10	12.50	12.30	-9	2,420	-0.37%
2020/07/09	0	0.00	1	12.65	12.60	-1	2,418	-0.04%
2020/07/08	2	12.53	1.2	12.58	12.50	0.8	2,413	0.03%
2020/07/07	0	0.00	5.6	12.35	12.45	-5.6	2,404	-0.23%
2020/07/06	0	0.00	0.1	12.35	12.40	-0.1	2,404	0.00%
2020/07/01	0	0.00	1	12.30	12.25	-1	2,481	-0.04%
2020/06/24	1	12.35	0	0.00	12.45	1	2,518	0.04%
2020/06/23	0	0.00	5	12.80	12.45	-5	2,545	-0.20%
2020/06/22	14	12.74	6	12.80	12.60	8	2,547	0.31%
2020/06/19	1	12.15	1	12.35	12.35	0	2,472	0.00%
2020/06/18	1	12.10	1	12.30	12.10	0	2,506	0.00%
2020/06/17	1	12.05	1	12.25	12.05	0	2,586	0.00%
2020/06/12	1	11.80	0	0.00	11.80	1	2,709	0.04%
2020/06/11	5	12.35	2	12.08	12.10	3	2,687	0.11%
2020/06/10	7	12.45	0	0.00	12.45	7	2,681	0.26%
2020/06/09	0	0.00	3.4	12.60	12.60	-3.4	2,721	-0.13%
2020/06/03	0	0.00	1	12.30	12.30	-1	2,663	-0.04%
2020/06/02	0	0.00	20	12.00	12.00	-20	2,645	-0.76%
2020/05/29	1	11.90	0	0.00	11.85	1	2,628	0.04%
2020/05/27	0	0.00	1	11.90	11.95	-1	2,596	-0.04%
2020/05/22	2	11.95	0	0.00	11.90	2	2,597	0.08%
2020/05/21	0	0.00	1	12.15	12.25	-1	2,576	-0.04%
2020/05/20	0	0.00	11	12.15	12.20	-11	2,554	-0.43%
2020/05/19	53	12.26	32	12.34	12.40	21	2,509	0.84%
2020/05/15	0	0.00	1	11.85	11.85	-1	2,397	-0.04%
2020/05/14	10	11.88	0	0.00	11.85	10	2,390	0.42%
2020/05/13	0	0.00	20	11.90	12.05	-20	2,390	-0.84%
2020/05/11	0	0.00	10.1	12.20	12.15	-10.1	2,353	-0.43%
2020/05/08	2	12.18	0	0.00	12.15	2	2,336	0.09%
2020/05/06	1	12.25	3	12.32	12.25	-2	2,309	-0.09%
2020/04/30	0	0.00	3	12.38	12.45	-3	2,244	-0.13%
2020/04/29	9	12.03	1	12.05	12.10	8	2,217	0.36%
2020/04/28	1	11.90	0	0.00	11.95	1	2,210	0.05%
2020/04/24	21	11.85	0	0.00	11.80	21	2,197	0.96%
2020/04/23	0	0.00	1	11.70	11.80	-1	2,168	-0.05%
2020/04/21	1	11.20	0	0.00	10.85	1	2,070	0.05%
2020/04/17	0	0.00	41	11.49	11.45	-41	2,022	-2.03%
2020/04/16	0	0.00	8	11.30	11.30	-8	1,987	-0.40%
2020/04/14	10	11.30	20	11.25	11.30	-10	1,957	-0.51%
2020/04/09	0	0.00	0.3	10.80	10.75	-0.3	1,925	-0.02%
2020/04/08	10	10.35	0	0.00	10.65	10	1,908	0.52%
2020/04/07	22	10.30	0	0.00	10.30	22	1,874	1.17%
2020/03/31	4	9.98	9.4	9.99	10.05	-5.4	1,818	-0.30%
2020/03/24	0	0.00	17.5	8.86	8.90	-17.5	1,767	-0.99%
2020/03/23	1	8.29	0	0.00	8.25	1	1,763	0.06%
2020/03/20	16	8.86	0	0.00	8.73	16	1,761	0.91%
2020/03/19	6	8.61	4	8.55	8.55	2	1,720	0.12%
2020/03/18	3	9.61	0	0.00	9.50	3	1,682	0.18%
2020/03/13	5	10.00	0	0.00	10.45	5	1,793	0.28%
2020/03/12	9	10.90	0	0.00	10.75	9	1,721	0.52%
2020/03/11	1	11.50	0	0.00	11.50	1	1,676	0.06%
2020/03/10	2	11.50	0	0.00	11.60	2	1,664	0.12%
2020/03/09	0	0.00	0.3	11.70	11.65	-0.3	1,639	-0.02%
2020/03/06	1	12.20	0	0.00	12.10	1	1,595	0.06%
2020/02/27	1	11.95	0	0.00	11.95	1	1,613	0.06%
2020/02/26	0	0.00	9	12.10	12.15	-9	1,593	-0.56%
2020/02/25	12	12.15	0	0.00	12.15	12	1,583	0.76%
2020/02/24	2	12.18	0	0.00	12.25	2	1,582	0.13%
2020/02/06	0	0.00	0.1	12.55	12.55	-0.1	1,985	0.00%
2020/02/04	0	0.00	6.2	12.35	12.45	-6.2	2,136	-0.29%
2020/02/03	3	12.65	5.5	12.26	12.30	-2.5	2,168	-0.12%
2020/01/20	1	13.60	3	13.60	13.60	-2	2,156	-0.09%
2020/01/17	1	13.60	0	0.00	13.70	1	2,155	0.05%
2020/01/16	0	0.00	2	13.65	13.65	-2	2,160	-0.09%
2020/01/13	0	0.00	2	13.75	13.80	-2	2,154	-0.09%
2020/01/10	1	13.75	0.1	13.70	13.80	0.9	2,180	0.04%
2020/01/06	2	14.10	0	0.00	14.10	2	2,146	0.09%
2020/01/03	1	13.95	0	0.00	14.05	1	2,119	0.05%
2019/12/24	0	0.00	7	14.05	14.00	-7	2,092	-0.33%
2019/12/23	6	14.00	2	13.95	13.95	4	2,102	0.19%
2019/12/20	1	14.20	0	0.00	14.20	1	2,100	0.05%
2019/12/17	0	0.00	1	14.45	14.50	-1	2,011	-0.05%
2019/12/16	0	0.00	1	14.25	14.25	-1	1,936	-0.05%
2019/12/12	0	0.00	1	14.20	14.05	-1	1,941	-0.05%
2019/12/11	0	0.00	2	14.00	13.95	-2	2,083	-0.10%
2019/12/09	0	0.00	1.5	13.55	13.60	-1.5	2,023	-0.08%
2019/12/03	0	0.00	0.6	13.55	13.65	-0.6	2,090	-0.03%
2019/11/29	0	0.00	0.4	13.60	13.70	-0.4	2,127	-0.02%
2019/11/27	2	13.55	0	0.00	13.60	2	2,129	0.09%
2019/11/25	2	13.40	0	0.00	13.35	2	2,119	0.09%
2019/11/19	5	13.45	0	0.00	13.50	5	2,226	0.22%
2019/11/14	10	13.38	4	13.36	13.30	6	2,290	0.26%
2019/11/12	5	13.75	5	13.75	13.75	0	2,274	0.00%
2019/11/08	2	14.20	2	14.05	14.00	0	2,220	0.00%
2019/11/07	1	14.00	3	14.22	14.25	-2	2,168	-0.09%
2019/11/06	0	0.00	2	14.00	14.00	-2	2,083	-0.10%
2019/11/05	9	13.95	11	13.77	13.90	-2	2,008	-0.10%
2019/11/04	13	13.92	34	13.89	13.90	-21	1,954	-1.07%
2019/10/31	4	13.40	0	0.00	13.40	4	1,818	0.22%
2019/10/30	0	0.00	20	13.20	13.25	-20	1,781	-1.12%
2019/10/28	0	0.00	2	13.08	13.15	-2	1,735	-0.12%
2019/10/23	0	0.00	2.2	12.75	12.75	-2.2	1,708	-0.13%
2019/10/22	0	0.00	1	12.80	12.80	-1	1,720	-0.06%
2019/10/21	1	12.70	1	12.80	12.80	0	1,738	0.00%
2019/10/18	2	12.55	0	0.00	12.55	2	1,739	0.11%
2019/10/17	0	0.00	10	13.00	13.05	-10	1,708	-0.59%
2019/10/16	2	12.85	1	12.95	12.95	1	1,710	0.06%
2019/10/01	0	0.00	0	12.85	12.85	0	1,705	0.00%
2019/09/27	2	12.93	20.4	12.95	12.90	-18.4	1,690	-1.09%
2019/09/25	4	13.05	10	13.07	13.15	-6	1,674	-0.36%
2019/09/24	0	0.00	5	13.10	13.00	-5	1,656	-0.30%
2019/09/23	1	13.05	0	0.00	13.10	1	1,643	0.06%
2019/09/20	1	13.10	1	13.05	13.15	0	1,630	0.00%
2019/09/17	3	13.60	10	13.35	13.45	-7	1,555	-0.45%
2019/09/16	30	13.75	4	13.68	13.55	26	1,520	1.71%
2019/09/11	2	12.85	0	0.00	12.90	2	1,273	0.16%
2019/09/09	1	12.80	0	0.00	12.90	1	1,246	0.08%
2019/09/06	1	12.80	9	12.85	12.80	-8	1,234	-0.65%
2019/09/04	0	0.00	2	12.90	13.00	-2	1,164	-0.17%
2019/09/02	2	12.75	0	0.00	12.85	2	1,115	0.18%
2019/08/29	5	12.60	0	0.00	12.55	5	1,057	0.47%
2019/08/28	0	0.00	1	12.50	12.50	-1	1,046	-0.10%
2019/08/27	0	0.00	5	12.60	12.55	-5	1,038	-0.48%
2019/08/26	1	12.65	0	0.00	12.60	1	1,018	0.10%
2019/08/23	0	0.00	2	12.55	12.60	-2	970	-0.21%
2019/08/22	0	0.00	10	12.25	12.30	-10	953	-1.05%
2019/08/21	4	12.25	0	0.00	12.25	4	972	0.41%
2019/08/20	0	0.00	0.1	12.30	12.35	-0.1	972	-0.01%
2019/08/19	0	0.00	53	12.28	12.35	-53	933	-5.68%
2019/08/13	10	11.50	0	0.00	11.45	10	835	1.20%
2019/08/12	0	0.00	1	11.60	11.65	-1	834	-0.12%
2019/08/08	0.2	11.70	0	0.00	11.70	0.2	836	0.02%
2019/08/07	9	11.65	0	0.00	11.55	9	841	1.07%
2019/07/22	0.1	12.05	0	0.00	12.10	0.1	765	0.01%
2019/07/18	0	0.00	30	12.15	12.15	-30	779	-3.85%
2019/07/15	0.6	12.00	0	0.00	12.05	0.6	759	0.08%
2019/07/12	5	12.10	0	0.00	12.05	5	777	0.64%
2019/07/10	0	0.00	6	12.04	12.05	-6	788	-0.76%
2019/07/05	0.8	12.10	1	12.15	12.15	-0.2	805	-0.03%
2019/07/02	20	12.00	5.5	12.00	12.05	14.5	797	1.81%
2019/07/01	0	0.00	1	12.00	11.90	-1	789	-0.13%
2019/06/27	0	0.00	1	11.80	11.80	-1	793	-0.13%
2019/06/17	0	0.00	0.3	11.75	11.80	-0.3	783	-0.03%
2019/05/29	1	12.05	0	0.00	12.00	1	828	0.12%
2019/05/23	2	11.80	0	0.00	11.85	2	773	0.26%
2019/05/21	0	0.00	0.8	11.85	11.90	-0.8	800	-0.10%
2019/05/15	0	0.00	13	11.75	11.75	-13	825	-1.57%
2019/05/06	2	11.80	0	0.00	11.75	2	841	0.24%
2019/04/29	0	0.00	0.2	11.85	11.90	-0.2	830	-0.02%
2019/04/24	0	0.00	1	12.00	12.00	-1	830	-0.12%
2019/04/18	2	11.90	0	0.00	11.85	2	807	0.25%
2019/04/09	23	11.99	0	0.00	12.00	23	763	3.01%
2019/04/08	0	0.00	6	12.00	11.90	-6	765	-0.78%
2019/04/02	0	0.00	0.2	11.95	11.90	-0.2	758	-0.02%
2019/03/27	0	0.00	0	11.95	12.00	0	737	0.00%
2019/03/25	2	12.05	0	0.00	12.00	2	755	0.26%
2019/03/22	10	12.00	0	0.00	12.10	10	749	1.33%
2019/03/12	2	12.20	0	0.00	12.20	2	730	0.27%
2019/03/05	0	0.00	11.4	12.20	12.20	-11.4	797	-1.43%
2019/02/25	42	12.39	0	0.00	12.30	42	771	5.44%
2019/02/19	0	0.00	1.5	12.27	12.30	-1.5	750	-0.21%
2019/02/14	2	12.35	15.1	12.45	12.35	-13.1	769	-1.71%
2019/01/24	0	0.00	6	11.78	11.70	-6	744	-0.80%
2019/01/21	2.1	12.00	0	0.00	11.95	2.1	745	0.28%
2019/01/17	2	11.85	0	0.00	11.85	2	761	0.26%
2019/01/15	2	11.80	1	11.75	11.75	1	771	0.13%
2019/01/11	2	11.80	0	0.00	11.80	2	794	0.25%
2018/12/20	0	0.00	1.2	11.92	11.90	-1.2	905	-0.13%
2018/12/14	5	12.20	0	0.00	12.20	5	956	0.52%
2018/12/12	0	0.00	7.8	12.06	12.15	-7.8	964	-0.80%
2018/12/10	0	0.00	1	12.10	12.15	-1	962	-0.10%
2018/11/19	1	12.80	0	0.00	12.85	1	878	0.11%
2018/11/15	0	0.00	5	12.75	12.80	-5	890	-0.56%
2018/11/13	0	0.00	5	12.50	12.60	-5	852	-0.59%
2018/11/08	0	0.00	42	12.60	12.60	-42	847	-4.96%
2018/11/06	2	12.38	0	0.00	12.50	2	846	0.24%
2018/10/31	0	0.00	2	11.70	11.80	-2	818	-0.24%
2018/10/30	0	0.00	1	11.60	11.55	-1	813	-0.12%
2018/10/25	3	11.65	0	0.00	11.65	3	805	0.37%
2018/10/19	0	0.00	30	12.07	12.10	-30	780	-3.84%
2018/10/18	2	12.30	0	0.00	12.25	2	776	0.26%
2018/10/17	5	12.40	0	0.00	12.40	5	773	0.65%
2018/10/08	0	0.00	10	13.65	13.60	-10	702	-1.42%
2018/10/05	17	13.74	0	0.00	13.60	17	698	2.43%
2018/10/04	39	13.95	0	0.00	13.80	39	676	5.76%
2018/10/03	76	13.98	0	0.00	14.00	76	668	11.37%
2018/09/28	2	14.10	0	0.00	14.00	2	674	0.30%
2018/09/26	2	14.20	0	0.00	14.20	2	664	0.30%
2018/09/25	0	0.00	2	14.25	14.10	-2	667	-0.30%
2018/09/21	1	14.00	1	14.00	14.00	0	635	0.00%
2018/09/18	0	0.00	10	13.80	13.75	-10	625	-1.60%
2018/09/03	5	13.80	10	13.85	13.75	-5	699	-0.71%
2018/08/31	0	0.00	0	13.80	13.80	0	713	0.00%
2018/08/30	17	13.81	0	0.00	13.85	17	716	2.37%
2018/08/29	0	0.00	10	13.85	13.80	-10	720	-1.39%
2018/08/22	10	13.55	0	0.00	13.75	10	763	1.31%
2018/08/17	1	13.65	0	0.00	13.75	1	760	0.13%
2018/08/14	1	13.70	2	13.70	13.70	-1	787	-0.13%
2018/08/08	1	13.85	0	0.00	13.85	1	883	0.11%
2018/08/06	20	13.78	2	13.80	13.75	18	905	1.99%
2018/08/03	30	13.78	0.4	13.80	13.85	29.6	916	3.23%
2018/08/02	75	13.88	0	0.00	13.80	75	933	8.04%
2018/07/31	10	13.80	0.2	13.85	13.85	9.8	944	1.03%
2018/07/30	39	13.75	0	0.00	13.80	39	946	4.12%
2018/07/27	70	13.75	0	0.00	13.75	70	947	7.38%
2018/07/26	30	13.70	3	13.70	13.80	27	946	2.85%
2018/07/25	3	14.00	0	0.00	14.05	3	940	0.32%
2018/07/24	0	0.00	1	14.00	14.00	-1	928	-0.11%
2018/07/20	2.8	13.97	1	13.90	14.00	1.8	932	0.20%
2018/07/12	0	0.00	5	13.85	13.90	-5	981	-0.51%
2018/07/09	0	0.00	0.8	13.80	13.80	-0.8	1,007	-0.08%
2018/07/03	5	14.05	0	0.00	14.05	5	1,070	0.47%
2018/06/28	0	0.00	2	14.10	14.00	-2	1,085	-0.18%
2018/06/25	5	14.30	0	0.00	14.25	5	1,064	0.47%
2018/06/20	10	14.50	0	0.00	14.50	10	1,061	0.94%
2018/06/15	10	14.65	0	0.00	14.70	10	1,064	0.94%
2018/06/12	0	0.00	0.1	14.70	14.80	-0.1	1,072	-0.01%
2018/06/08	12	14.80	0	0.00	14.80	12	1,088	1.10%
2018/06/01	2	14.85	7.5	14.81	14.90	-5.5	1,101	-0.50%
2018/05/29	5	14.70	0	0.00	14.65	5	1,092	0.46%
2018/05/21	0	0.00	5	15.05	15.10	-5	1,147	-0.44%
2018/05/18	10	15.13	2	15.10	15.15	8	1,158	0.69%
2018/05/02	1	14.50	0	0.00	14.55	1	1,281	0.08%
2018/04/24	0	0.00	14	14.45	14.45	-14	1,505	-0.93%
2018/04/20	0	0.00	1	14.70	14.65	-1	1,551	-0.06%
2018/04/17	3	14.60	0	0.00	14.55	3	1,645	0.18%
2018/04/12	10	14.90	10	14.80	14.90	0	1,897	0.00%
2018/04/11	0	0.00	4	14.65	14.70	-4	1,869	-0.21%
2018/04/03	12	14.43	102	14.42	14.55	-90	2,062	-4.36%	大賣/
2018/03/29	1	14.55	0	0.00	14.55	1	2,480	0.04%
2018/03/27	2	14.65	0	0.00	14.55	2	2,568	0.08%
2018/03/22	2	14.85	0	0.00	14.80	2	2,691	0.07%
2018/03/19	0	0.00	1	14.90	14.90	-1	3,024	-0.03%
2018/03/13	0	0.00	0	15.25	15.30	0	3,139	0.00%
2018/03/06	0	0.00	0.2	14.90	14.90	-0.2	3,530	-0.01%
2018/03/05	15	14.90	0	0.00	14.85	15	3,573	0.42%
2018/02/21	54	14.95	0	0.00	14.95	54	3,614	1.49%
2018/02/07	10	14.50	0	0.00	14.50	10	3,602	0.28%
2018/02/06	1	14.65	0	0.00	14.55	1	3,611	0.03%
2018/01/31	11.7	15.41	0	0.00	15.55	11.7	3,706	0.31%
2018/01/26	1	15.80	0	0.00	15.85	1	3,738	0.03%
2018/01/24	0	0.00	14	15.70	15.80	-14	3,705	-0.38%
2018/01/23	16	15.61	5	15.65	15.65	11	3,685	0.30%
2018/01/22	11	15.80	0	0.00	15.85	11	3,632	0.30%
2018/01/19	16	16.09	0	0.00	15.90	16	3,588	0.45%
2018/01/18	0	0.00	1	16.20	16.15	-1	3,543	-0.03%
2018/01/17	10	16.15	0	0.00	16.15	10	3,522	0.28%
2018/01/15	0	0.00	2	16.40	16.35	-2	3,471	-0.06%
2018/01/12	20	16.45	8	16.45	16.45	12	3,455	0.35%
2018/01/11	0	0.00	10	16.65	16.55	-10	3,407	-0.29%
2018/01/10	65	16.81	22	16.75	16.70	43	3,365	1.28%
2018/01/09	5	16.50	0	0.00	16.55	5	3,197	0.16%
2018/01/05	5	16.40	1	16.40	16.45	4	3,110	0.13%
2018/01/03	0.4	16.20	0	0.00	16.30	0.4	3,047	0.01%
2018/01/02	2	16.40	0	0.00	16.50	2	2,973	0.07%