台聚 (1304)-元大-桃園券商分點個股進出

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
16.05
漲跌
▼0.10
漲幅
-0.62%
成交量
2,566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－元大-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃園券商分點個股進出
元大-桃園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	1	16.00	0	0.00	16.15	1	2,120	0.05%
2024/05/10	0.1	15.80	0	0.00	15.95	0.1	2,081	0.00%
2024/05/08	0.3	15.80	0	0.00	15.70	0.3	2,038	0.02%
2024/05/07	6	15.84	0	0.00	15.75	6	2,000	0.30%
2024/05/03	0	0.00	10	16.15	16.10	-10	1,893	-0.53%
2024/05/02	10	16.10	0	0.00	16.15	10	1,865	0.54%
2024/04/30	2	16.00	0	0.00	15.85	2	1,825	0.11%
2024/04/18	31	16.15	1	16.20	16.35	30	1,538	1.95%
2024/04/17	0	0.00	1	16.30	16.20	-1	1,514	-0.07%
2024/04/16	0.1	16.30	0	0.00	16.20	0.1	1,501	0.01%
2024/04/15	7	16.80	30	16.88	16.70	-23	1,452	-1.58%
2024/04/11	0	16.45	1	16.45	16.20	-1	1,329	-0.07%
2024/04/10	0.1	16.60	0	0.00	16.50	0.1	1,313	0.01%
2024/04/09	1	16.55	1	16.40	16.60	0	1,297	0.00%
2024/04/08	0.1	16.05	0	0.00	16.00	0.1	1,257	0.01%
2024/04/03	2	15.95	0	0.00	15.95	2	1,238	0.16%
2024/04/02	10	16.15	0	0.00	16.15	10	1,224	0.82%
2024/03/28	20.1	15.95	0	0.00	15.95	20.1	1,200	1.67%
2024/03/27	1	16.00	0	0.00	15.95	1	1,211	0.08%
2024/03/26	0.3	16.12	0	0.00	16.05	0.3	1,197	0.02%
2024/03/25	0.2	16.00	0	0.00	16.05	0.2	1,166	0.02%
2024/03/22	3.1	16.49	3	16.10	16.20	0.1	1,142	0.01%
2024/03/21	1	16.35	0	0.00	16.40	1	1,175	0.09%
2024/03/20	1.2	16.24	0	0.00	16.10	1.2	1,184	0.10%
2024/03/19	1	16.60	0	0.00	16.50	1	1,162	0.09%
2024/03/18	0	16.40	0	0.00	16.55	0	1,153	0.00%
2024/03/15	3	16.80	0.2	17.00	16.75	2.8	1,121	0.25%
2024/03/14	0	0.00	0.3	17.30	17.10	-0.3	1,089	-0.03%
2024/03/08	4	17.09	0	0.00	17.00	4	1,083	0.37%
2024/03/07	2	17.65	3	17.55	17.55	-1	1,055	-0.09%
2024/03/06	1	17.90	0	0.00	17.90	1	1,026	0.10%
2024/03/05	1	17.90	0	0.00	17.85	1	1,041	0.10%
2024/02/29	0	0.00	3	18.15	18.20	-3	1,021	-0.29%
2024/02/26	1	18.45	0	0.00	18.40	1	1,027	0.10%
2024/02/20	0	18.75	0	0.00	18.60	0	1,042	0.00%
2024/02/15	0.2	18.14	0	0.00	18.05	0.2	1,070	0.02%
2024/02/01	0	0.00	6	18.45	18.50	-6	1,085	-0.55%
2024/01/30	0	18.50	0	0.00	18.35	0	1,094	0.00%
2024/01/29	6	18.76	0	0.00	18.75	6	1,107	0.54%
2024/01/22	2	17.95	0	0.00	17.95	2	1,108	0.18%
2024/01/19	3	17.93	0	0.00	17.90	3	1,108	0.27%
2024/01/18	0	0.00	1	17.90	17.90	-1	1,101	-0.09%
2024/01/17	5	18.27	0	0.00	18.05	5	1,091	0.46%
2024/01/16	1	18.80	0	0.00	18.80	1	1,042	0.10%
2024/01/15	1	19.15	0	0.00	19.10	1	1,033	0.10%
2024/01/12	1	19.15	0	0.00	19.15	1	1,064	0.09%
2024/01/10	1	19.10	0	0.00	19.10	1	1,236	0.08%
2024/01/08	0	19.80	0	0.00	19.60	0	1,244	0.00%
2024/01/02	8	19.70	13	19.69	19.75	-5	1,271	-0.39%
2023/12/29	0	0.00	0	19.90	19.75	0	1,255	0.00%
2023/12/26	0	0.00	2	20.00	19.90	-2	1,278	-0.16%
2023/12/25	0	0.00	1	19.70	19.60	-1	1,265	-0.08%
2023/12/21	6.1	20.25	0	0.00	20.30	6.1	1,242	0.49%
2023/12/18	1.5	20.70	0	0.00	20.75	1.5	1,220	0.12%
2023/12/12	1	19.30	0	0.00	19.25	1	1,122	0.09%
2023/12/06	1	19.65	0	0.00	19.70	1	1,181	0.08%
2023/11/15	5	19.75	0	0.00	19.75	5	1,245	0.40%
2023/11/13	1	18.85	0	0.00	18.80	1	1,269	0.08%
2023/11/10	2	18.95	0	0.00	19.00	2	1,304	0.15%
2023/11/08	1	19.25	0	0.00	19.25	1	1,332	0.08%
2023/11/07	0	0.00	1	19.40	19.45	-1	1,339	-0.07%
2023/11/03	0	19.40	0	0.00	19.30	0	1,361	0.00%
2023/10/27	2	19.20	0	0.00	19.20	2	1,610	0.12%
2023/10/25	0	0.00	1	19.50	19.55	-1	1,676	-0.06%
2023/10/18	1	19.80	0	0.00	20.30	1	1,730	0.06%
2023/10/04	1	20.25	0	0.00	20.30	1	1,727	0.06%
2023/09/26	2	20.98	0	0.00	20.80	2	1,860	0.11%
2023/09/25	1	21.20	0	0.00	21.20	1	1,959	0.05%
2023/09/22	2	21.20	0	0.00	21.20	2	1,963	0.10%
2023/09/21	3	21.23	0	0.00	21.10	3	1,967	0.15%
2023/09/20	5	21.60	0	0.00	21.50	5	1,959	0.26%
2023/09/19	2	21.80	0	0.00	21.75	2	1,964	0.10%
2023/09/15	1	21.55	0	0.00	21.80	1	1,981	0.05%
2023/09/12	0	0.00	153	21.35	21.35	-153	2,011	-7.60%	大賣/鉅額交易
2023/09/11	1	21.80	5	21.40	21.45	-4	2,004	-0.20%
2023/09/08	4	22.05	0	0.00	21.85	4	1,980	0.20%
2023/09/06	1	21.05	0	0.00	21.10	1	1,934	0.05%
2023/08/25	3	20.90	5	21.00	20.90	-2	1,933	-0.10%
2023/08/23	0	0.00	3	20.55	20.60	-3	1,928	-0.16%
2023/08/22	1	20.70	9	20.64	20.70	-8	1,949	-0.41%
2023/08/17	2	20.30	0	0.00	20.85	2	1,924	0.10%
2023/08/16	2	21.40	14	21.60	21.25	-12	1,882	-0.64%
2023/08/09	0	0.00	0.2	24.14	24.10	-0.2	1,815	-0.01%
2023/08/07	0.2	24.50	5	24.40	24.50	-4.8	1,781	-0.27%
2023/08/04	0	0.00	2	24.20	24.30	-2	1,743	-0.11%
2023/08/02	3	24.65	0	0.00	24.30	3	1,703	0.18%
2023/08/01	5	23.60	0	0.00	23.60	5	1,583	0.32%
2023/07/26	0	0.00	1	23.00	22.90	-1	1,496	-0.07%
2023/07/25	1	22.88	3	22.85	22.85	-2	1,475	-0.13%
2023/07/18	5	22.35	0	0.00	22.20	5	1,456	0.34%
2023/07/12	1	22.60	0	0.00	22.60	1	1,475	0.07%
2023/07/06	4	23.75	7	23.70	23.65	-3	1,460	-0.21%
2023/07/05	1	24.55	2	24.68	24.70	-1	1,445	-0.07%
2023/07/04	17	24.25	11	24.45	24.50	6	1,469	0.41%
2023/07/03	12	24.39	15	24.24	24.05	-3	1,458	-0.21%
2023/06/29	4	23.13	0.3	23.20	23.15	3.7	1,387	0.26%
2023/06/27	0	0.00	3	23.35	23.30	-3	1,485	-0.20%
2023/06/21	0	0.00	1	23.25	23.25	-1	1,496	-0.07%
2023/06/20	0	0.00	1	23.45	23.40	-1	1,517	-0.07%
2023/06/16	11	23.62	0	0.00	23.80	11	1,603	0.69%
2023/06/15	3	23.15	6	23.20	23.20	-3	1,704	-0.18%
2023/06/14	1	23.05	0	0.00	23.10	1	1,935	0.05%
2023/06/13	2	23.03	0	0.00	23.20	2	1,953	0.10%
2023/06/07	4	23.30	0	0.00	23.40	4	2,047	0.20%
2023/06/05	2	23.35	10	23.10	23.40	-8	2,051	-0.39%
2023/06/01	1	22.75	0	0.00	22.80	1	2,054	0.05%
2023/05/31	3	23.00	0	0.00	23.00	3	2,069	0.14%
2023/05/30	0	0.00	0.3	22.85	22.85	-0.3	2,069	-0.01%
2023/05/26	3	22.85	1	22.85	22.80	2	2,086	0.10%
2023/05/25	0	0.00	5	23.50	23.30	-5	2,069	-0.24%
2023/05/24	1	23.75	2	23.80	23.75	-1	2,080	-0.05%
2023/05/23	1	23.70	0	0.00	23.65	1	2,096	0.05%
2023/05/18	5.1	23.70	0	0.00	23.65	5.1	2,174	0.23%
2023/05/17	1	23.60	1	23.70	23.90	0	2,179	0.00%
2023/05/16	1	23.50	10	23.45	23.20	-9	2,166	-0.42%
2023/05/15	17	22.99	0	0.00	23.00	17	2,162	0.79%
2023/05/09	6	23.98	0	0.00	23.70	6	2,229	0.27%
2023/05/08	4	24.41	0	0.00	24.25	4	2,244	0.18%
2023/05/05	1	24.30	0	0.00	24.45	1	2,280	0.04%
2023/05/04	5	24.65	0	0.00	24.70	5	2,310	0.22%
2023/05/03	2	25.08	0	0.00	25.05	2	2,326	0.09%
2023/04/28	0	0.00	0.1	25.55	25.50	-0.1	2,438	0.00%
2023/04/27	1	25.65	1	25.70	25.55	0	2,465	0.00%
2023/04/25	3	25.10	0.1	25.30	25.10	2.9	2,540	0.11%
2023/04/24	0.1	25.90	0	0.00	25.75	0.1	2,555	0.00%
2023/04/21	0	25.80	0	0.00	25.40	0	2,592	0.00%
2023/04/20	2	25.65	2	25.65	25.35	0	2,690	0.00%
2023/04/17	5	25.78	4	25.85	25.80	1	2,689	0.04%
2023/04/13	0	0.00	1	26.59	26.60	-1	2,636	-0.04%
2023/04/12	1	26.75	2	26.80	26.85	-1	2,630	-0.04%
2023/04/11	1	26.80	0.5	26.82	26.90	0.5	2,635	0.02%
2023/04/10	0.2	26.95	0	0.00	26.95	0.2	2,662	0.01%
2023/04/07	5	26.95	22	26.90	27.05	-17	2,666	-0.64%
2023/04/06	2.2	26.51	3	26.79	26.55	-0.8	2,665	-0.03%
2023/03/31	1.6	26.53	0	0.00	26.50	1.6	2,707	0.06%
2023/03/30	0	26.40	0	0.00	26.45	0	2,832	0.00%
2023/03/29	1	26.65	28	26.77	26.50	-27	2,903	-0.93%
2023/03/28	3.5	26.52	2	26.30	26.45	1.5	2,953	0.05%
2023/03/27	1	25.60	0	0.00	25.65	1	2,956	0.03%
2023/03/23	4	26.08	1	26.00	26.10	3	3,104	0.10%
2023/03/22	4.3	26.13	10	26.01	26.05	-5.7	3,135	-0.18%
2023/03/21	18	26.73	3	26.75	26.55	15	3,134	0.48%
2023/03/20	35.2	26.79	2	27.00	26.90	33.2	3,101	1.07%
2023/03/17	9	26.39	8	26.39	26.30	1	3,075	0.03%
2023/03/16	2	24.90	0	0.00	24.90	2	2,861	0.07%
2023/03/15	4	25.45	3	25.32	25.10	1	2,865	0.03%
2023/03/14	0	0.00	2	24.90	24.85	-2	2,869	-0.07%
2023/03/08	0	0.00	1	24.90	24.95	-1	3,079	-0.03%
2023/03/07	0	0.00	1	24.85	24.85	-1	3,081	-0.03%
2023/03/06	4	24.85	1	24.90	24.85	3	3,098	0.10%
2023/03/03	4	24.49	0	0.00	24.40	4	3,099	0.13%
2023/03/02	1	24.50	0	0.00	24.60	1	3,081	0.03%
2023/02/24	0	0.00	3	25.00	25.10	-3	3,065	-0.10%
2023/02/23	2	25.10	0	0.00	25.10	2	3,069	0.07%
2023/02/22	1	25.20	0	0.00	25.20	1	3,084	0.03%
2023/02/20	0	0.00	2	25.08	25.10	-2	3,082	-0.06%
2023/02/17	1	24.40	1	24.50	24.40	0	3,049	0.00%
2023/02/15	1	23.95	0	0.00	23.95	1	3,064	0.03%
2023/02/13	0	0.00	15	23.93	23.95	-15	3,074	-0.49%
2023/02/10	1	23.75	0	0.00	23.80	1	3,078	0.03%
2023/02/08	2	24.30	2	24.40	24.30	0	3,057	0.00%
2023/02/07	1	24.40	0	0.00	24.40	1	3,051	0.03%
2023/02/03	5	24.36	6	24.33	24.35	-1	3,004	-0.03%
2023/02/02	6	24.34	7	24.28	24.30	-1	2,963	-0.03%
2023/02/01	0	0.00	1	24.00	23.90	-1	2,926	-0.03%
2023/01/31	0	0.00	1	24.20	23.75	-1	2,906	-0.03%
2023/01/17	0	0.00	1	23.45	23.45	-1	2,807	-0.04%
2023/01/16	0	0.00	1	23.20	23.30	-1	2,796	-0.04%
2023/01/13	0	0.00	10	23.15	23.35	-10	2,759	-0.36%
2023/01/11	0	0.00	1	23.20	23.30	-1	2,812	-0.04%
2023/01/10	13	22.99	16	23.11	22.85	-3	2,796	-0.11%
2023/01/09	0	22.35	3	22.45	22.40	-3	2,707	-0.11%
2023/01/05	2	22.08	0	0.00	22.10	2	2,697	0.07%
2023/01/04	2	22.10	1	22.15	22.05	1	2,705	0.04%
2022/12/28	2	22.38	2	22.15	22.10	0	2,682	0.00%
2022/12/27	0	0.00	1	22.20	22.20	-1	2,646	-0.04%
2022/12/26	3	22.10	4	22.29	22.35	-1	2,630	-0.04%
2022/12/23	0	0.00	12	22.02	22.10	-12	2,595	-0.46%
2022/12/22	8	21.64	11	21.84	21.75	-3	2,525	-0.12%
2022/12/21	2	20.95	0	0.00	20.95	2	2,424	0.08%
2022/12/19	1	21.05	10	21.10	21.10	-9	2,302	-0.39%
2022/12/16	5	21.83	4	21.80	21.50	1	2,245	0.04%
2022/12/15	5	22.24	2	22.10	21.75	3	2,152	0.14%
2022/12/14	19	21.82	3	21.75	21.70	16	2,099	0.76%
2022/12/13	2	21.25	2	21.55	21.40	0	2,046	0.00%
2022/12/09	13	21.47	10	21.75	21.05	3	1,987	0.15%
2022/12/06	3	21.35	0	0.00	21.05	3	1,862	0.16%
2022/12/05	0	0.00	10	21.95	21.80	-10	1,835	-0.54%
2022/12/01	1	22.15	0	0.00	22.25	1	1,809	0.06%
2022/11/30	12	22.50	5	22.70	22.40	7	1,749	0.40%
2022/11/28	1	20.80	0	0.00	20.80	1	1,595	0.06%
2022/11/24	1	20.60	0	0.00	20.55	1	1,569	0.06%
2022/11/18	7	20.55	0	0.00	20.60	7	1,623	0.43%
2022/11/17	5	20.65	0	0.00	20.80	5	1,711	0.29%
2022/11/16	5	20.80	10	20.60	20.60	-5	1,726	-0.29%
2022/11/14	0	0.00	0	21.10	21.00	0	1,752	0.00%
2022/11/11	15	20.62	0	0.00	20.60	15	1,726	0.87%
2022/11/08	0	20.50	0	0.00	20.40	0	1,799	0.00%
2022/11/07	0	20.25	0	0.00	20.25	0	1,819	0.00%
2022/11/03	3	20.45	3	20.40	20.30	0	1,921	0.00%
2022/10/28	0	20.80	0	0.00	20.20	0	2,138	0.00%
2022/10/27	0	20.60	0	0.00	20.70	0	2,175	0.00%
2022/10/26	0	0.00	6	20.50	20.40	-6	2,216	-0.27%
2022/10/13	1	19.30	0	0.00	19.15	1	2,579	0.04%
2022/09/28	1	19.75	0	0.00	19.70	1	3,026	0.03%
2022/09/26	0	0.00	151	20.83	20.80	-151	3,003	-5.03%	大賣/鉅額交易
2022/09/23	0	0.00	21	22.00	21.70	-21	3,033	-0.69%
2022/09/22	1	21.90	148	21.95	21.95	-147	3,058	-4.81%	大賣/鉅額交易
2022/09/20	70	22.69	0	0.00	22.75	70	3,053	2.29%
2022/09/16	0	0.00	1	22.85	22.85	-1	3,080	-0.03%
2022/09/15	12	23.18	0	0.00	23.20	12	3,093	0.39%
2022/09/08	1	22.40	0	0.00	22.85	1	3,175	0.03%
2022/09/07	3	22.15	0	0.00	22.30	3	3,200	0.09%
2022/09/06	3	22.50	4	22.60	22.60	-1	3,244	-0.03%
2022/08/30	2	23.65	0	0.00	23.70	2	3,290	0.06%
2022/08/29	0	0.00	2	23.43	23.45	-2	3,286	-0.06%
2022/08/26	25.1	24.36	25	24.05	24.15	0.1	3,283	0.00%
2022/08/25	1.1	24.02	0	0.00	24.15	1.1	3,271	0.03%
2022/08/24	167	24.15	211	24.10	24.00	-44	3,264	-1.35%	大買/大賣/
2022/08/23	46	23.65	0	0.00	23.65	46	3,179	1.45%
2022/08/22	2	23.98	0	0.00	24.10	2	3,183	0.06%
2022/08/19	0	0.00	150	23.85	23.85	-150	3,164	-4.74%	大賣/鉅額交易
2022/08/16	0	0.00	15	23.60	23.55	-15	3,273	-0.46%
2022/08/15	1	23.80	1	23.80	23.65	0	3,272	0.00%
2022/08/12	0	0.00	2	23.70	23.70	-2	3,279	-0.06%
2022/08/11	4	23.65	9	23.72	23.80	-5	3,290	-0.15%
2022/08/10	3	23.18	2	23.33	23.40	1	3,308	0.03%
2022/08/09	0	0.00	2	22.35	22.65	-2	3,300	-0.06%
2022/08/08	1	21.70	0	0.00	22.00	1	3,300	0.03%
2022/08/04	2	21.35	0	0.00	21.25	2	3,337	0.06%
2022/08/03	3	22.02	0	0.00	22.00	3	3,357	0.09%
2022/08/02	1	22.35	1	22.50	22.35	0	3,461	0.00%
2022/07/28	17	22.79	0	0.00	22.75	17	3,928	0.43%
2022/07/27	1	24.85	1	24.75	24.80	0	3,814	0.00%
2022/07/26	1	25.30	0	0.00	25.15	1	3,718	0.03%
2022/07/20	201	25.80	200	26.01	25.85	1	3,744	0.03%	大買/大賣/
2022/07/19	0	0.00	2	26.00	25.95	-2	3,734	-0.05%
2022/07/12	10	22.70	0	0.00	22.40	10	3,630	0.28%
2022/07/06	0	0.00	8	23.60	23.60	-8	3,705	-0.22%
2022/06/30	2	24.60	1	24.90	24.75	1	3,803	0.03%
2022/06/29	0	0.00	10	25.40	25.15	-10	3,799	-0.26%
2022/06/24	10	25.45	0	0.00	25.30	10	3,909	0.26%
2022/06/21	2	25.25	2	25.30	25.25	0	4,104	0.00%
2022/06/20	150	25.30	160	24.93	24.60	-10	4,131	-0.24%	大買/大賣/
2022/06/15	2	26.55	3	26.22	26.55	-1	4,330	-0.02%
2022/06/13	4	25.84	0	0.00	25.90	4	4,398	0.09%
2022/06/10	0	0.00	5	26.20	26.30	-5	4,424	-0.11%
2022/06/08	1	26.25	5	26.29	26.30	-4	4,600	-0.09%
2022/06/07	0	0.00	2	26.05	26.00	-2	4,654	-0.04%
2022/06/06	0	25.80	3	25.93	26.00	-3	4,776	-0.06%
2022/06/01	4	26.00	6	25.92	25.75	-2	5,046	-0.04%
2022/05/31	0	25.80	0	0.00	25.50	0	5,219	0.00%
2022/05/30	0	0.00	4	25.73	25.75	-4	5,806	-0.07%
2022/05/23	1	25.50	0	0.00	25.50	1	6,346	0.02%
2022/05/20	0	0.00	1	26.15	26.15	-1	6,359	-0.02%
2022/05/19	3	25.68	3	25.45	26.05	0	6,390	0.00%
2022/05/18	4	26.00	40	25.95	26.00	-36	6,387	-0.56%
2022/05/17	6	25.35	4	25.50	25.35	2	6,376	0.03%
2022/05/16	3	24.63	9	24.61	24.65	-6	6,344	-0.09%
2022/05/13	2	23.95	2	24.00	24.00	0	6,361	0.00%
2022/05/12	8	23.67	2	23.50	23.50	6	6,452	0.09%
2022/05/11	48	23.92	11	23.90	23.90	37	6,429	0.58%
2022/05/10	5	24.31	0	0.00	24.45	5	6,381	0.08%
2022/05/09	13	25.19	102	26.15	24.55	-89	6,286	-1.42%	大賣/
2022/05/06	18	27.09	130	26.96	27.05	-112	6,097	-1.84%	大賣/鉅額交易
2022/05/05	0	0.00	1	29.10	29.00	-1	5,944	-0.02%
2022/05/04	0	0.00	15	28.87	28.85	-15	5,999	-0.25%
2022/04/29	0	0.00	7	29.04	28.95	-7	6,120	-0.11%
2022/04/28	0	0.00	3	28.90	28.95	-3	6,169	-0.05%
2022/04/27	11	27.75	0	0.00	27.70	11	6,091	0.18%
2022/04/26	6	28.40	4	28.45	28.40	2	6,176	0.03%
2022/04/25	11	28.86	1.4	29.18	28.75	9.6	6,183	0.16%
2022/04/22	12	29.91	10	29.65	29.85	2	6,157	0.03%
2022/04/21	6	29.45	2	29.30	29.45	4	6,161	0.06%
2022/04/19	6	28.76	0	0.00	28.75	6	6,147	0.10%
2022/04/18	9	28.41	0	0.00	28.40	9	6,317	0.14%
2022/04/15	1	29.00	0	0.00	28.95	1	6,379	0.02%
2022/04/14	6	28.96	3	29.00	28.95	3	6,809	0.04%
2022/04/13	15	28.57	9	28.46	28.80	6	6,888	0.09%
2022/04/12	10	27.97	5	27.85	27.80	5	6,890	0.07%
2022/04/11	4.1	28.95	0	28.50	28.30	4.1	6,869	0.06%
2022/04/08	5	29.15	0	0.00	29.15	5	6,842	0.07%
2022/04/07	3.1	29.07	0	0.00	29.05	3.1	6,870	0.05%
2022/04/06	7.1	29.64	0	0.00	29.65	7.1	6,909	0.10%
2022/04/01	2	29.90	0	0.00	30.00	2	6,930	0.03%
2022/03/31	1	30.00	2	30.20	30.10	-1	6,932	-0.01%
2022/03/29	11	29.90	0	0.00	29.85	11	6,917	0.16%
2022/03/28	9	29.81	6	30.02	30.20	3	6,913	0.04%
2022/03/25	5	30.60	3	30.43	30.40	2	6,893	0.03%
2022/03/24	0	0.00	1	30.25	30.20	-1	6,796	-0.01%
2022/03/23	0.1	30.05	3	30.20	30.20	-2.9	6,799	-0.04%
2022/03/22	8	30.18	4	30.11	30.20	4	6,782	0.06%
2022/03/21	10	29.95	2	30.05	29.95	8	6,717	0.12%
2022/03/18	15	29.00	0	0.00	29.00	15	6,681	0.22%
2022/03/17	5	28.90	1	28.80	28.90	4	6,660	0.06%
2022/03/16	5	28.20	1	28.20	28.20	4	6,651	0.06%
2022/03/15	9	28.41	3	28.45	28.40	6	6,657	0.09%
2022/03/14	5	28.85	0	0.00	28.85	5	6,692	0.07%
2022/03/11	10	28.68	3.1	28.86	28.55	6.9	6,705	0.10%
2022/03/10	5.1	28.50	0	0.00	28.50	5.1	6,602	0.08%
2022/03/09	17	27.94	6	27.99	28.00	11	6,603	0.17%
2022/03/08	18.1	29.05	6	28.47	28.05	12.1	6,583	0.18%
2022/03/07	20.1	29.77	31	29.80	29.65	-10.9	6,537	-0.17%
2022/03/04	12	30.66	25	30.74	30.50	-13	6,564	-0.20%
2022/03/03	31.2	31.52	22	31.67	31.45	9.2	6,548	0.14%
2022/03/02	17.1	30.57	7	30.45	31.05	10.1	6,038	0.17%
2022/03/01	5	29.70	11.4	29.00	29.70	-6.4	5,686	-0.11%
2022/02/25	15	28.40	2	28.45	28.40	13	5,692	0.23%
2022/02/24	0.1	28.50	0	0.00	28.45	0.1	5,737	0.00%
2022/02/23	5	29.30	0	0.00	29.30	5	5,798	0.09%
2022/02/22	13.1	29.22	2.3	29.54	29.10	10.8	5,841	0.18%
2022/02/21	6.3	29.74	2	29.70	29.75	4.3	5,842	0.07%
2022/02/18	5	29.35	0	0.00	29.35	5	5,858	0.09%
2022/02/17	5	28.90	0	0.00	29.00	5	6,010	0.08%
2022/02/16	10.1	28.93	0	0.00	29.00	10.1	6,077	0.17%
2022/02/15	25	29.09	0	0.00	29.00	25	6,105	0.41%
2022/02/14	4	29.40	31	29.25	29.20	-27	6,166	-0.44%
2022/02/11	7	29.24	0	0.00	29.20	7	6,342	0.11%
2022/02/10	12	29.45	0	0.00	29.45	12	6,355	0.19%
2022/02/09	11	29.44	1	29.45	29.45	10	6,392	0.16%
2022/02/08	5	29.20	0	0.00	29.20	5	6,392	0.08%
2022/02/07	2	28.75	3	28.60	28.75	-1	6,372	-0.02%
2022/01/26	1	27.50	3	27.40	27.55	-2	6,377	-0.03%
2022/01/25	1	27.30	3	27.50	27.20	-2	6,429	-0.03%
2022/01/24	1	27.60	0	0.00	27.85	1	6,458	0.02%
2022/01/21	2	28.28	0	0.00	28.10	2	6,530	0.03%
2022/01/19	91	28.87	1	29.50	28.65	90	6,694	1.34%
2022/01/18	4	28.79	0	0.00	28.70	4	6,689	0.06%
2022/01/17	3	28.60	3	28.45	28.90	0	6,772	0.00%
2022/01/14	7.1	28.67	1	28.75	28.75	6.1	6,950	0.09%
2022/01/13	4	29.35	0	0.00	29.35	4	7,102	0.06%
2022/01/12	5	29.20	1	29.15	29.10	4	7,191	0.06%
2022/01/11	167.1	29.87	8	29.59	29.30	159.1	7,293	2.18%	大買/鉅額交易
2022/01/10	24	30.21	1	30.20	30.20	23	7,483	0.31%
2022/01/07	247	30.90	5	31.33	30.80	242	7,688	3.15%	大買/鉅額交易
2022/01/06	25.1	30.27	0	0.00	30.25	25.1	7,697	0.33%
2022/01/05	13	30.63	0	0.00	30.60	13	8,095	0.16%
2022/01/04	16.5	30.81	0	0.00	30.85	16.5	8,689	0.19%
2022/01/03	11	31.23	1	31.65	31.20	10	9,127	0.11%
2021/12/30	5	31.55	0	0.00	31.55	5	9,556	0.05%
2021/12/29	5	31.90	4	31.64	31.90	1	10,138	0.01%
2021/12/28	7	31.30	1	31.20	31.35	6	10,712	0.06%
2021/12/27	1	31.20	4	31.05	31.00	-3	11,127	-0.03%
2021/12/24	8	31.26	1	31.50	31.20	7	11,950	0.06%
2021/12/23	6	31.23	0	0.00	31.25	6	12,855	0.05%
2021/12/22	15	31.17	0	0.00	31.05	15	14,973	0.10%
2021/12/21	6	31.01	0	0.00	31.05	6	16,225	0.04%
2021/12/20	12	31.11	0	0.00	31.00	12	17,505	0.07%
2021/12/17	14.1	30.82	0	0.00	30.80	14.1	18,740	0.07%
2021/12/16	22	30.99	6	30.90	30.90	16	19,854	0.08%
2021/12/15	5.1	31.05	0	0.00	31.05	5.1	20,506	0.02%
2021/12/14	26.1	31.64	1	31.15	31.10	25.1	21,861	0.11%
2021/12/13	5	31.45	0	0.00	31.45	5	23,383	0.02%
2021/12/10	5	31.50	0	0.00	31.50	5	23,910	0.02%
2021/12/09	9	32.08	0.4	32.30	32.05	8.6	24,007	0.04%
2021/12/08	6.1	32.50	1	32.45	32.45	5.1	24,107	0.02%
2021/12/07	0	0.00	4	32.10	32.10	-4	24,142	-0.02%
2021/12/06	5.3	31.66	2	31.60	31.65	3.3	24,095	0.01%
2021/12/03	15	31.82	0	0.00	31.85	15	24,149	0.06%
2021/12/02	34	31.39	20	31.48	31.35	14	24,161	0.06%
2021/12/01	12	31.80	0	0.00	31.95	12	24,094	0.05%
2021/11/30	31	31.58	2	31.38	31.40	29	24,052	0.12%
2021/11/29	14.1	31.78	1	31.65	31.90	13.1	23,964	0.05%
2021/11/26	0	0.00	1	33.30	33.40	-1	23,829	0.00%
2021/11/25	8	33.08	6.1	33.15	33.05	1.9	23,805	0.01%
2021/11/24	7	33.41	1	33.30	33.55	6	23,765	0.03%
2021/11/23	1	32.70	4	32.38	32.35	-3	23,794	-0.01%
2021/11/22	8.1	32.39	1	32.35	32.70	7.1	23,762	0.03%
2021/11/19	3	33.05	1	33.10	33.00	2	23,672	0.01%
2021/11/18	12	33.10	4	33.20	33.00	8	23,677	0.03%
2021/11/17	1	33.35	9	33.23	33.35	-8	23,672	-0.03%
2021/11/16	20	33.26	1	33.05	33.00	19	23,674	0.08%
2021/11/15	20	34.29	1	34.10	33.95	19	23,540	0.08%
2021/11/11	14	34.86	1	35.10	34.70	13	23,516	0.06%
2021/11/10	125	35.47	4	35.30	35.35	121	23,511	0.51%	大買/鉅額交易
2021/11/09	0.1	34.35	0	0.00	34.55	0.1	23,255	0.00%
2021/11/08	0	0.00	1	34.55	34.35	-1	23,225	0.00%
2021/11/05	0	0.00	1	34.30	34.20	-1	23,213	0.00%
2021/11/04	13	34.06	2	34.10	34.00	11	23,204	0.05%
2021/11/03	3	34.25	9	34.39	34.40	-6	23,181	-0.03%
2021/11/02	6	34.17	0	0.00	33.75	6	23,168	0.03%
2021/11/01	0	0.00	1.6	34.60	34.45	-1.6	23,137	-0.01%
2021/10/29	1	34.10	0	0.00	34.40	1	23,112	0.00%
2021/10/28	3.5	34.73	0.2	34.75	34.60	3.3	23,013	0.01%
2021/10/27	0	0.00	1	35.35	35.40	-1	22,954	0.00%
2021/10/26	1	35.95	6	35.95	35.40	-5	22,876	-0.02%
2021/10/25	2	35.80	1	36.25	36.25	1	22,792	0.00%
2021/10/22	13	36.08	0	0.00	36.00	13	22,749	0.06%
2021/10/21	3	37.53	25	37.92	37.45	-22	22,630	-0.10%
2021/10/20	2	37.40	1	36.95	37.00	1	22,522	0.00%
2021/10/19	2	37.45	3	37.27	37.35	-1	22,571	0.00%
2021/10/18	10	37.83	8	38.15	37.80	2	22,550	0.01%
2021/10/15	31	36.37	15.6	36.75	36.85	15.4	22,358	0.07%
2021/10/14	38.1	36.40	26.3	35.92	35.90	11.8	22,261	0.05%
2021/10/13	13	38.59	12	38.00	37.70	1	21,920	0.00%
2021/10/12	30	38.90	38	37.97	38.00	-8	21,540	-0.04%
2021/10/08	27.1	38.83	21	38.52	38.70	6.1	21,009	0.03%
2021/10/07	14	37.50	25	38.11	38.60	-11	20,791	-0.05%
2021/10/06	30.2	37.95	34	37.85	37.05	-3.8	20,704	-0.02%
2021/10/05	22	37.15	8	36.92	37.80	14	20,263	0.07%
2021/10/04	13	36.63	10	36.41	35.75	3	19,806	0.02%
2021/10/01	53	37.94	32.6	37.58	36.85	20.4	19,614	0.10%
2021/09/30	23.1	39.14	128	39.97	37.70	-104.9	19,341	-0.54%	大賣/鉅額交易
2021/09/29	285	41.45	220.1	40.75	39.90	64.9	18,976	0.34%	大買/大賣/
2021/09/28	39.5	40.57	61	40.80	41.20	-21.5	17,900	-0.12%
2021/09/27	72.9	40.19	105	40.49	39.70	-32.1	20,273	-0.16%	大賣/
2021/09/24	100	39.13	78	38.88	38.95	22	20,095	0.11%
2021/09/23	91	37.59	102	37.52	37.90	-11	19,214	-0.06%	大賣/
2021/09/22	54	36.41	43	36.00	36.45	11	18,579	0.06%
2021/09/17	104	36.64	77	36.24	35.65	27	18,086	0.15%	大買/
2021/09/16	143	36.48	96.4	36.62	37.15	46.6	16,909	0.28%	大買/
2021/09/15	24	34.52	93	34.14	34.00	-69	15,636	-0.44%
2021/09/14	73	33.98	4	33.84	34.00	69	15,398	0.45%
2021/09/13	3	33.25	20	33.71	34.00	-17	15,526	-0.11%
2021/09/10	0	0.00	4	32.98	33.10	-4	15,655	-0.03%
2021/09/09	0	0.00	1	32.05	32.00	-1	15,754	-0.01%
2021/09/08	1	31.90	9	32.32	31.60	-8	15,992	-0.05%
2021/09/07	0	0.00	1	32.20	32.95	-1	16,689	-0.01%
2021/09/06	1	32.00	0	0.00	31.80	1	16,738	0.01%
2021/09/03	10	32.32	2	32.50	32.35	8	16,864	0.05%
2021/09/02	5	32.10	2	32.10	32.00	3	17,089	0.02%
2021/08/31	1	32.65	1	32.85	32.95	0	17,576	0.00%
2021/08/30	1	32.60	1	32.55	32.55	0	17,926	0.00%
2021/08/27	1	32.75	104	32.36	32.75	-103	18,213	-0.57%	大賣/鉅額交易
2021/08/26	81	31.86	5	31.94	31.70	76	19,025	0.40%
2021/08/25	1	31.35	1	31.45	31.35	0	20,738	0.00%
2021/08/24	1	31.15	0	0.00	31.15	1	21,035	0.00%
2021/08/20	1	29.90	0	0.00	30.05	1	22,028	0.00%
2021/08/19	1	30.95	11	31.10	30.55	-10	22,234	-0.04%
2021/08/18	1	29.80	1	31.15	31.25	0	22,947	0.00%
2021/08/17	2	30.45	0	0.00	30.15	2	23,073	0.01%
2021/08/16	3	31.12	5	30.66	30.50	-2	23,202	-0.01%
2021/08/13	23	32.53	1	32.35	32.10	22	23,247	0.09%
2021/08/12	16	33.17	0	0.00	33.30	16	23,400	0.07%
2021/08/11	5	32.73	2	32.63	32.50	3	23,721	0.01%
2021/08/10	1	33.75	2	33.38	33.25	-1	23,915	0.00%
2021/08/09	1.1	33.89	1	33.70	33.70	0.1	24,186	0.00%
2021/08/06	0	0.00	3	34.10	33.85	-3	24,524	-0.01%
2021/08/05	2	33.75	1	33.65	33.70	1	24,927	0.00%
2021/08/04	0	0.00	1	34.00	34.00	-1	25,165	0.00%
2021/08/03	1	33.80	1	33.45	33.50	0	25,522	0.00%
2021/08/02	2	32.95	2	33.13	33.75	0	25,844	0.00%
2021/07/30	5	32.80	3	32.93	32.75	2	26,439	0.01%
2021/07/29	5	32.46	3	32.95	32.75	2	26,948	0.01%
2021/07/28	4.1	31.67	14	31.81	32.10	-9.9	27,428	-0.04%
2021/07/27	1	33.15	1	32.85	32.65	0	28,122	0.00%
2021/07/26	25	34.64	2	34.43	34.25	23	29,395	0.08%
2021/07/23	19	34.82	9	34.36	34.95	10	30,292	0.03%
2021/07/22	3	33.73	2	34.10	33.55	1	30,733	0.00%
2021/07/21	3.1	33.88	2	34.45	33.90	1.1	31,155	0.00%
2021/07/20	9	35.30	2	34.85	34.80	7	31,290	0.02%
2021/07/19	2	36.25	12	35.75	36.50	-10	31,526	-0.03%
2021/07/16	2	36.05	1	35.90	36.10	1	32,416	0.00%
2021/07/15	4	35.69	5	35.99	36.25	-1	33,050	0.00%
2021/07/14	4.2	35.10	4	34.65	35.05	0.2	34,334	0.00%
2021/07/13	9	35.80	20	35.81	35.00	-11	34,887	-0.03%
2021/07/12	5	36.86	2	36.88	36.55	3	35,710	0.01%
2021/07/09	8	37.23	33	37.02	37.00	-25	36,360	-0.07%
2021/07/08	2.1	37.45	14.1	37.20	37.45	-12	36,740	-0.03%
2021/07/07	12	38.09	4	37.96	37.70	8	37,114	0.02%
2021/07/06	38	39.55	23	39.46	39.60	15	36,992	0.04%
2021/07/05	89	39.63	78	39.69	39.10	11	36,582	0.03%
2021/07/02	213.1	41.60	230	41.92	38.00	-16.9	35,624	-0.05%	大買/大賣/
2021/07/01	25	39.98	109	40.38	40.80	-84	32,131	-0.26%	大賣/
2021/06/30	10	36.40	29.1	36.68	37.10	-19.1	31,205	-0.06%
2021/06/29	32	36.76	20.6	37.20	36.30	11.4	30,938	0.04%
2021/06/28	0	0.00	1	36.25	36.40	-1	30,515	0.00%
2021/06/25	15	36.27	16	36.02	35.90	-1	30,451	0.00%
2021/06/24	12	35.82	9.5	36.03	36.30	2.5	30,419	0.01%
2021/06/23	14	35.91	10	35.69	35.55	4	30,216	0.01%
2021/06/22	24	35.07	23	35.20	35.00	1	29,952	0.00%
2021/06/21	7.1	34.45	13.2	34.46	34.10	-6.1	29,728	-0.02%
2021/06/18	12	36.10	8.5	36.09	35.80	3.5	29,486	0.01%
2021/06/17	11	36.76	9	36.76	36.85	2	29,354	0.01%
2021/06/16	70.5	37.32	50	37.16	36.30	20.5	29,221	0.07%
2021/06/15	16	35.68	16	35.92	35.85	0	28,506	0.00%
2021/06/11	10	35.57	11	36.05	35.75	-1	28,550	0.00%
2021/06/10	16	35.72	33	35.39	35.95	-17	28,699	-0.06%
2021/06/09	25	37.10	6	37.88	36.25	19	28,751	0.07%
2021/06/08	104	37.25	68	37.89	37.20	36	28,929	0.12%	大買/
2021/06/07	23	38.05	40	37.45	38.15	-17	29,315	-0.06%
2021/06/04	39	39.08	29	38.06	38.25	10	29,199	0.03%
2021/06/03	63	39.34	100	38.93	39.00	-37	29,262	-0.13%
2021/06/02	126	38.43	276	38.51	37.70	-150	28,922	-0.52%	大買/大賣/鉅額交易
2021/06/01	186	36.32	15	36.30	36.50	171	27,258	0.63%	大買/鉅額交易
2021/05/31	63	36.42	81	37.08	36.30	-18	27,050	-0.07%
2021/05/28	16.2	34.13	12	34.45	34.20	4.2	26,387	0.02%
2021/05/27	4	33.26	2	33.15	33.05	2	26,125	0.01%
2021/05/26	30	34.69	6	34.55	33.70	24	25,938	0.09%
2021/05/25	0	0.00	25	34.45	34.45	-25	25,343	-0.10%
2021/05/24	3	31.60	25	31.57	31.35	-22	25,296	-0.09%
2021/05/21	2	31.50	7	30.89	31.55	-5	25,265	-0.02%
2021/05/20	2	30.85	2	30.80	30.40	0	25,212	0.00%
2021/05/19	12	31.35	6	30.85	31.60	6	25,136	0.02%
2021/05/18	55	29.64	2	30.58	30.90	53	24,986	0.21%
2021/05/17	10	29.09	75.1	28.39	28.10	-65.1	24,875	-0.26%
2021/05/14	65	31.95	72	31.14	31.20	-7	24,620	-0.03%
2021/05/13	6	28.52	12	29.52	29.80	-6	24,303	-0.02%
2021/05/12	12	31.40	33	32.39	30.50	-21	23,917	-0.09%
2021/05/11	83	34.66	33.6	34.61	33.85	49.4	23,736	0.21%
2021/05/10	8.4	36.10	16	36.26	36.25	-7.6	23,436	-0.03%
2021/05/07	27	36.41	7	36.11	36.10	20	23,217	0.09%
2021/05/06	70	36.79	66	37.62	37.00	4	22,688	0.02%
2021/05/05	50	36.44	78	36.59	35.90	-28	22,513	-0.12%
2021/05/04	34	36.12	20	35.21	35.10	14	22,098	0.06%
2021/05/03	188	40.87	95.3	39.70	39.00	92.7	21,523	0.43%	大買/
2021/04/29	42.4	39.44	93	39.79	41.35	-50.6	20,315	-0.25%
2021/04/28	70.4	37.79	96	37.59	37.60	-25.6	19,398	-0.13%
2021/04/27	83	36.69	38	36.30	37.15	45	19,018	0.24%
2021/04/26	4	36.51	8	37.06	37.40	-4	18,623	-0.02%
2021/04/23	7	35.40	7.2	34.98	36.05	-0.2	18,461	0.00%
2021/04/22	44	38.74	58.2	38.10	36.40	-14.2	18,361	-0.08%
2021/04/21	90.2	37.40	110	37.67	37.20	-19.8	17,484	-0.11%	大賣/
2021/04/20	122	37.06	78	37.54	37.15	44	16,836	0.26%	大買/
2021/04/19	34	37.80	101	37.86	38.75	-67	15,642	-0.43%	大賣/
2021/04/16	116	34.58	117	34.47	35.25	-1	14,910	-0.01%	大買/大賣/
2021/04/15	36	30.76	18	31.36	32.05	18	13,874	0.13%
2021/04/14	18	29.72	12	29.83	29.15	6	13,338	0.04%
2021/04/13	12	29.35	17	29.40	28.80	-5	12,951	-0.04%
2021/04/12	15	28.72	9	28.28	28.75	6	12,421	0.05%
2021/04/09	3	26.03	21	26.14	26.15	-18	12,234	-0.15%
2021/04/08	1	25.70	4	25.61	25.65	-3	12,313	-0.02%
2021/04/07	26	25.78	23.1	25.91	25.85	2.9	12,564	0.02%
2021/04/06	25	26.44	34.6	26.13	26.40	-9.6	12,562	-0.08%
2021/04/01	1.2	25.63	3	25.42	25.60	-1.9	12,538	-0.01%
2021/03/31	0	0.00	2	25.25	25.50	-2	12,650	-0.02%
2021/03/30	0	0.00	1	24.95	25.20	-1	12,840	-0.01%
2021/03/29	1	24.80	3	25.02	24.95	-2	13,816	-0.01%
2021/03/26	0.1	24.35	3	24.40	24.65	-2.9	15,252	-0.02%
2021/03/25	0.2	24.10	0	0.00	24.00	0.2	15,354	0.00%
2021/03/23	4	23.93	0	0.00	23.80	4	15,387	0.03%
2021/03/22	4	24.06	2	23.95	24.15	2	15,412	0.01%
2021/03/19	2	23.70	1	23.86	23.95	1	15,544	0.01%
2021/03/18	1	24.20	0	0.00	24.20	1	15,626	0.01%
2021/03/17	6	24.39	7	24.39	24.15	-1	15,673	-0.01%
2021/03/16	11	25.06	10	24.80	24.60	1	15,624	0.01%
2021/03/15	15	25.47	10.3	25.47	25.80	4.7	15,413	0.03%
2021/03/12	25	24.92	43	24.60	25.30	-18	15,193	-0.12%
2021/03/11	32	23.89	35	24.07	24.45	-3	15,074	-0.02%
2021/03/10	10	23.25	22	23.08	23.30	-12	14,761	-0.08%
2021/03/09	23	22.95	25	22.50	22.70	-2	14,550	-0.01%
2021/03/08	34	22.98	27	23.22	23.25	7	14,315	0.05%
2021/03/05	0	0.00	1	22.05	21.70	-1	13,831	-0.01%
2021/03/04	1	22.35	2	22.03	22.25	-1	13,912	-0.01%
2021/03/03	0	0.00	22	22.00	22.15	-22	14,011	-0.16%
2021/03/02	2	21.85	41	21.78	21.65	-39	14,023	-0.28%
2021/02/26	5	21.88	0	0.00	22.15	5	14,132	0.04%
2021/02/25	32	22.29	35	22.04	22.30	-3	14,487	-0.02%
2021/02/24	3	21.97	0	0.00	21.65	3	14,774	0.02%
2021/02/23	5	22.30	5	22.25	22.25	0	14,872	0.00%
2021/02/22	3	22.10	0	0.00	21.90	3	14,791	0.02%
2021/02/19	0	0.00	4	21.73	21.90	-4	14,809	-0.03%
2021/02/18	34	21.74	2	22.05	21.75	32	14,865	0.22%
2021/02/17	1	21.30	31.1	21.37	21.50	-30.1	15,052	-0.20%
2021/02/05	0	0.00	0.1	20.75	20.70	-0.1	15,126	0.00%
2021/02/03	5	20.82	2.6	21.03	21.05	2.4	15,936	0.02%
2021/02/02	3	20.85	10	20.78	20.95	-7	16,066	-0.04%
2021/01/29	2	20.33	1	20.10	20.10	1	16,551	0.01%
2021/01/28	7	20.72	0	0.00	20.65	7	16,527	0.04%
2021/01/27	9	20.77	14	20.78	20.60	-5	16,551	-0.03%
2021/01/26	2	19.78	3	19.62	19.75	-1	16,437	-0.01%
2021/01/25	1	19.85	0	0.00	20.15	1	16,467	0.01%
2021/01/22	4	19.18	11	19.01	19.30	-7	16,400	-0.04%
2021/01/21	6	18.82	9	18.76	18.70	-3	16,443	-0.02%
2021/01/20	10	19.16	12	18.88	18.65	-2	16,679	-0.01%
2021/01/19	8	19.83	11	20.01	19.70	-3	16,937	-0.02%
2021/01/18	2	20.03	4	20.23	20.00	-2	17,350	-0.01%
2021/01/15	18.1	20.57	162.3	20.11	20.70	-144.2	17,316	-0.83%	大賣/鉅額交易
2021/01/14	1	21.59	5	21.52	21.20	-4	17,192	-0.02%
2021/01/13	72.1	21.55	0	0.00	21.70	72.1	17,145	0.42%
2021/01/12	13	21.78	3.2	21.60	21.50	9.9	17,124	0.06%
2021/01/11	14	22.47	0	0.00	22.35	14	16,962	0.08%
2021/01/08	0.1	22.28	4	22.33	22.25	-3.9	17,133	-0.02%
2021/01/07	6	22.70	18	22.91	22.60	-12	17,083	-0.07%
2021/01/06	0	0.00	29	22.43	22.05	-29	16,947	-0.17%
2021/01/05	1	22.65	11	22.63	22.70	-10	17,181	-0.06%
2021/01/04	45	22.91	15	22.91	22.95	30	17,103	0.18%
2020/12/31	1	22.50	10	22.51	22.60	-9	16,890	-0.05%
2020/12/30	7	22.41	17	22.33	22.15	-10	16,704	-0.06%
2020/12/29	10	21.95	2	21.95	21.95	8	16,457	0.05%
2020/12/28	18	21.95	13	21.94	22.00	5	16,379	0.03%
2020/12/25	68	21.89	61	21.86	21.90	7	16,215	0.04%
2020/12/24	7	21.44	11	21.70	21.90	-4	16,067	-0.02%
2020/12/23	134	21.75	91	22.08	21.00	43	15,843	0.27%	大買/
2020/12/22	33	21.65	67.3	21.73	21.45	-34.3	15,000	-0.23%
2020/12/21	12	20.35	8.1	20.82	20.75	3.9	13,652	0.03%
2020/12/18	6	20.27	1	20.25	20.30	5	13,650	0.04%
2020/12/17	2	20.38	0	0.00	20.40	2	13,776	0.01%
2020/12/16	1	20.65	3	20.58	20.65	-2	13,962	-0.01%
2020/12/15	70	20.66	68	20.72	20.55	2	14,724	0.01%
2020/12/14	11	20.67	20	20.52	20.65	-9	16,035	-0.06%
2020/12/11	1	20.45	4	20.20	20.25	-3	15,971	-0.02%
2020/12/10	2	20.45	0	0.00	20.40	2	16,052	0.01%
2020/12/09	9	20.37	6	20.31	20.45	3	16,208	0.02%
2020/12/08	29	20.50	29	20.50	20.50	0	16,748	0.00%
2020/12/07	78	20.70	64	21.07	20.65	14	17,595	0.08%
2020/12/04	6	20.40	0	0.00	20.65	6	18,007	0.03%
2020/12/03	0	0.00	1	20.05	19.85	-1	18,221	-0.01%
2020/12/02	61	19.76	53	20.02	19.75	8	18,883	0.04%
2020/12/01	0	0.00	1	20.00	20.20	-1	18,815	-0.01%
2020/11/30	5	19.97	1	20.20	19.90	4	18,901	0.02%
2020/11/27	1	20.00	11.2	20.01	19.85	-10.2	18,820	-0.05%
2020/11/26	2	20.13	4	20.13	20.20	-2	18,621	-0.01%
2020/11/25	8	20.28	4.1	20.13	20.10	3.9	18,576	0.02%
2020/11/24	23	20.53	46	20.39	20.20	-23	18,379	-0.13%
2020/11/23	56	20.29	43	20.04	20.90	13	17,947	0.07%
2020/11/20	13	19.63	14	19.45	19.80	-1	17,494	-0.01%
2020/11/19	4	19.05	0	0.00	19.00	4	17,286	0.02%
2020/11/18	13	19.00	1	19.20	19.00	12	17,220	0.07%
2020/11/17	5	18.88	12	18.88	19.10	-7	17,149	-0.04%
2020/11/16	14	18.84	4	18.94	18.70	10	17,023	0.06%
2020/11/13	86	19.37	71	19.35	19.25	15	16,657	0.09%
2020/11/12	18	20.03	20	19.90	19.60	-2	16,513	-0.01%
2020/11/11	15	19.63	12	20.25	20.00	3	16,366	0.02%
2020/11/10	2	19.08	3	19.15	19.10	-1	15,820	-0.01%
2020/11/09	8	19.33	1	19.10	19.10	7	15,591	0.04%
2020/11/06	3	18.62	4.1	18.69	19.00	-1.1	15,226	-0.01%
2020/11/05	59	18.30	60	18.26	18.30	-1	14,840	-0.01%
2020/11/04	35	18.10	35	18.42	18.10	0	14,739	0.00%
2020/11/03	5	18.45	3	18.48	18.60	2	14,574	0.01%
2020/11/02	4	17.95	4	17.95	17.95	0	14,306	0.00%
2020/10/30	2	17.68	0	0.00	17.65	2	14,143	0.01%
2020/10/29	1	18.05	6	17.63	17.95	-5	13,990	-0.04%
2020/10/28	8	18.23	17	18.23	18.20	-9	13,767	-0.07%
2020/10/27	19	18.33	13	18.52	18.50	6	13,405	0.04%
2020/10/26	14	17.79	122	17.85	17.95	-108	12,908	-0.84%	大賣/鉅額交易
2020/10/23	2	17.15	4	17.16	17.15	-2	12,334	-0.02%
2020/10/22	2	16.75	6	17.12	17.15	-4	12,219	-0.03%
2020/10/21	0	0.00	1	16.80	16.85	-1	12,048	-0.01%
2020/10/20	3	16.63	0	0.00	16.60	3	11,987	0.03%
2020/10/19	0	0.00	0.5	16.50	16.60	-0.5	11,907	0.00%
2020/10/16	14	16.41	1	16.85	16.45	13	11,877	0.11%
2020/10/14	1	16.25	10	16.45	16.40	-9	11,511	-0.08%
2020/10/13	18	16.28	6	16.68	16.25	12	11,336	0.11%
2020/10/12	3	16.13	0	0.00	16.20	3	10,910	0.03%
2020/10/08	1	16.25	0	0.00	16.35	1	10,878	0.01%
2020/10/07	5	16.30	0	0.00	16.45	5	10,815	0.05%
2020/10/06	4	16.38	4	16.50	16.50	0	10,738	0.00%
2020/10/05	0	0.00	14	16.01	16.25	-14	10,644	-0.13%
2020/09/30	2	15.60	2	15.75	15.70	0	10,605	0.00%
2020/09/29	1	15.65	0	0.00	15.85	1	10,589	0.01%
2020/09/25	27	15.68	17	16.04	15.60	10	10,431	0.10%
2020/09/24	6	16.01	5	16.07	16.00	1	10,168	0.01%
2020/09/23	16	16.54	0	0.00	16.25	16	9,913	0.16%
2020/09/22	14	16.79	10	16.91	17.00	4	9,673	0.04%
2020/09/21	29	17.34	0	0.00	17.10	29	9,469	0.31%
2020/09/18	36	17.53	36	17.66	17.50	0	9,205	0.00%
2020/09/17	42	17.41	40	17.42	17.55	2	8,368	0.02%
2020/09/16	5	15.85	0	0.00	16.20	5	6,853	0.07%
2020/09/15	0	0.00	32	15.71	16.25	-32	6,847	-0.47%
2020/09/14	5	16.14	8	16.28	15.90	-3	6,652	-0.05%
2020/09/11	26	16.66	9	16.36	16.20	17	6,375	0.27%
2020/09/10	42	16.97	86	16.88	17.20	-44	5,752	-0.77%
2020/09/09	6	15.72	7	16.04	16.15	-1	4,808	-0.02%
2020/09/08	3	15.12	15	15.05	15.30	-12	4,004	-0.30%
2020/09/07	42	15.11	2.1	15.23	15.25	39.9	3,496	1.14%
2020/09/04	1	13.75	1	14.00	13.90	0	2,763	0.00%
2020/09/03	2	14.00	5	13.79	13.80	-3	2,682	-0.11%
2020/09/02	1	13.35	3	13.25	13.45	-2	2,510	-0.08%
2020/09/01	1	13.05	0	0.00	13.10	1	2,435	0.04%
2020/08/27	2.6	12.76	1	12.85	12.80	1.6	2,448	0.06%
2020/08/25	1	13.00	0	0.00	12.95	1	2,440	0.04%
2020/08/21	1	12.45	0	0.00	12.75	1	2,403	0.04%
2020/08/19	0	0.00	2	12.90	12.90	-2	2,326	-0.09%
2020/08/18	1	13.25	3	13.17	13.10	-2	2,292	-0.09%
2020/08/17	13	13.09	1	13.00	13.35	12	2,223	0.54%
2020/08/13	0	0.00	2	12.25	12.30	-2	2,028	-0.10%
2020/08/11	0	0.00	1	12.20	12.20	-1	2,127	-0.05%
2020/08/04	2	11.45	0	0.00	11.45	2	2,117	0.09%
2020/07/27	0	0.00	2	11.58	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	1	12.15	12.10	-1	2,251	-0.04%
2020/07/21	2	12.45	0	0.00	12.55	2	2,283	0.09%
2020/07/15	0	0.00	3	12.60	12.65	-3	2,366	-0.13%
2020/07/14	3	12.45	1	12.45	12.40	2	2,367	0.08%
2020/07/10	0	0.00	3	12.40	12.30	-3	2,420	-0.12%
2020/07/09	0	0.00	3	12.60	12.60	-3	2,418	-0.12%
2020/07/02	6	12.30	5	12.30	12.35	1	2,459	0.04%
2020/06/29	0	0.00	1	12.25	12.20	-1	2,509	-0.04%
2020/06/18	2	12.18	0	0.00	12.10	2	2,506	0.08%
2020/06/15	1	11.80	0	0.00	11.70	1	2,706	0.04%
2020/06/12	5	11.80	1	11.80	11.80	4	2,709	0.15%
2020/06/11	1	12.10	3	12.17	12.10	-2	2,687	-0.07%
2020/06/10	3	12.45	2	12.53	12.45	1	2,681	0.04%
2020/06/09	3	12.55	2	12.50	12.60	1	2,721	0.04%
2020/06/08	3	12.43	0	0.00	12.50	3	2,713	0.11%
2020/06/04	2	12.30	3	12.35	12.20	-1	2,662	-0.04%
2020/06/03	5	12.14	0	0.00	12.30	5	2,663	0.19%
2020/05/29	0	0.00	5	11.90	11.85	-5	2,628	-0.19%
2020/05/28	0.3	12.00	0	0.00	12.00	0.3	2,590	0.01%
2020/05/26	5	12.10	0	0.00	11.95	5	2,603	0.19%
2020/05/25	0	0.00	1	11.85	11.90	-1	2,594	-0.04%
2020/05/22	1	12.00	0	0.00	11.90	1	2,597	0.04%
2020/05/11	0	0.00	1	12.20	12.15	-1	2,353	-0.04%
2020/05/08	0	0.00	2	12.15	12.15	-2	2,336	-0.09%
2020/05/06	0	0.00	2	12.35	12.25	-2	2,309	-0.09%
2020/05/04	1	12.10	0	0.00	12.15	1	2,268	0.04%
2020/04/30	1	12.35	2	12.30	12.45	-1	2,244	-0.04%
2020/04/24	2	11.80	2	12.05	11.80	0	2,197	0.00%
2020/04/23	1	11.75	2	11.80	11.80	-1	2,168	-0.05%
2020/04/21	1	11.10	0	0.00	10.85	1	2,070	0.05%
2020/04/17	0	0.00	5	11.45	11.45	-5	2,022	-0.25%
2020/04/14	5	11.30	1	11.25	11.30	4	1,957	0.20%
2020/04/13	0	0.00	1	11.20	11.10	-1	1,947	-0.05%
2020/04/07	2	10.25	0	0.00	10.30	2	1,874	0.11%
2020/03/24	0	0.00	0.7	8.90	8.90	-0.7	1,767	-0.04%
2020/03/19	1	8.76	0	0.00	8.55	1	1,720	0.06%
2020/03/18	0	0.00	3	9.70	9.50	-3	1,682	-0.18%
2020/03/12	1	10.90	2	11.05	10.75	-1	1,721	-0.06%
2020/03/10	2	11.40	0	0.00	11.60	2	1,664	0.12%
2020/03/09	1	11.70	0	0.00	11.65	1	1,639	0.06%
2020/03/04	0	0.00	7	11.95	12.05	-7	1,570	-0.45%
2020/02/20	2	12.40	0	0.00	12.40	2	1,611	0.12%
2020/02/14	3	12.25	0	0.00	12.25	3	1,678	0.18%
2020/02/11	0.7	12.30	0	0.00	12.35	0.7	1,771	0.04%
2020/02/05	2	12.35	0	0.00	12.35	2	2,088	0.10%
2020/01/08	0	0.00	3	13.70	13.70	-3	2,182	-0.14%
2020/01/07	0	0.00	9	13.99	14.00	-9	2,160	-0.42%
2020/01/03	0	0.00	1	14.00	14.05	-1	2,119	-0.05%
2019/12/31	0	0.00	1	13.80	13.85	-1	2,096	-0.05%
2019/12/26	2	13.88	0	0.00	13.95	2	2,080	0.10%
2019/12/25	3	13.90	0	0.00	13.90	3	2,087	0.14%
2019/12/24	2	13.98	0	0.00	14.00	2	2,092	0.10%
2019/12/23	3	14.02	0	13.95	13.95	3	2,102	0.14%
2019/12/20	3	14.13	0	0.00	14.20	3	2,100	0.14%
2019/12/19	3	14.27	1	14.20	14.25	2	2,079	0.10%
2019/12/18	12	14.46	2	14.50	14.50	10	2,049	0.49%
2019/12/17	5	14.41	1	14.50	14.50	4	2,011	0.20%
2019/12/16	10	14.20	12	14.21	14.25	-2	1,936	-0.10%
2019/12/13	0	0.00	12	14.02	14.05	-12	1,923	-0.62%
2019/12/12	3	14.05	0	0.00	14.05	3	1,941	0.15%
2019/11/22	0	0.00	3	13.40	13.40	-3	2,144	-0.14%
2019/11/21	0	0.00	2	13.40	13.45	-2	2,191	-0.09%
2019/11/20	1	13.60	0	0.00	13.60	1	2,232	0.04%
2019/11/19	3	13.50	2	13.40	13.50	1	2,226	0.04%
2019/11/18	9	13.63	0	0.00	13.65	9	2,211	0.41%
2019/11/15	0	0.00	20	13.41	13.60	-20	2,246	-0.89%
2019/11/14	0	0.00	11	13.30	13.30	-11	2,290	-0.48%
2019/11/12	0	0.00	10	13.70	13.75	-10	2,274	-0.44%
2019/11/11	0.5	13.50	20	13.60	13.55	-19.5	2,256	-0.86%
2019/11/08	5	14.05	2	13.90	14.00	3	2,220	0.14%
2019/11/07	0.5	14.15	0	0.00	14.25	0.5	2,168	0.02%
2019/11/06	5	13.75	5	14.10	14.00	0	2,083	0.00%
2019/11/05	3	13.90	2	13.88	13.90	1	2,008	0.05%
2019/11/04	7	13.86	1	13.90	13.90	6	1,954	0.31%
2019/11/01	6	13.47	0	0.00	13.60	6	1,857	0.32%
2019/10/31	2	13.25	0	0.00	13.40	2	1,818	0.11%
2019/10/24	0	0.00	1	12.80	13.00	-1	1,725	-0.06%
2019/10/23	0.3	12.75	0	0.00	12.75	0.3	1,708	0.02%
2019/10/08	0	0.00	2	12.85	12.80	-2	1,715	-0.12%
2019/10/04	2	12.65	0	0.00	12.70	2	1,706	0.12%
2019/09/25	0	0.00	20	13.05	13.15	-20	1,674	-1.19%
2019/09/18	5	13.20	0	0.00	13.20	5	1,597	0.31%
2019/09/17	0	0.00	3	13.50	13.45	-3	1,555	-0.19%
2019/09/16	6.3	13.88	6	13.78	13.55	0.3	1,520	0.02%
2019/09/11	5	12.85	0	0.00	12.90	5	1,273	0.39%
2019/09/06	6	12.77	0	0.00	12.80	6	1,234	0.49%
2019/09/05	0	0.00	5	13.10	13.05	-5	1,186	-0.42%
2019/08/26	0	0.00	10	12.60	12.60	-10	1,018	-0.98%
2019/08/23	3	12.35	0	0.00	12.60	3	970	0.31%
2019/08/20	7	12.20	0	0.00	12.35	7	972	0.72%
2019/08/06	0	0.00	2	11.50	11.55	-2	837	-0.24%
2019/07/19	0	0.00	50	12.10	12.15	-50	763	-6.55%
2019/07/03	1	12.05	0	0.00	12.05	1	806	0.12%
2019/06/20	5	11.75	0	0.00	11.80	5	771	0.65%
2019/05/29	2	12.00	0	0.00	12.00	2	828	0.24%
2019/05/20	10	11.70	0	0.00	11.80	10	798	1.25%
2019/05/15	3	11.75	0	0.00	11.75	3	825	0.36%
2019/05/09	10	11.70	0	0.00	11.75	10	855	1.17%
2019/05/08	10	11.70	0	0.00	11.75	10	840	1.19%
2019/05/07	20	11.85	0	0.00	11.80	20	840	2.38%
2019/05/02	0	0.00	2	11.90	11.95	-2	830	-0.24%
2019/04/01	0.6	11.95	0	0.00	12.00	0.6	750	0.08%
2019/03/26	2	12.00	0	0.00	12.00	2	752	0.27%
2019/03/21	0	0.00	5.1	12.00	12.05	-5.1	745	-0.69%
2019/03/14	5	12.00	0	0.00	12.10	5	713	0.70%
2019/03/04	5	12.25	0	0.00	12.25	5	799	0.63%
2019/02/15	10	12.20	0	0.00	12.20	10	775	1.29%
2019/02/13	3	12.00	0	0.00	12.40	3	753	0.40%
2019/01/16	1	11.80	0	0.00	11.80	1	767	0.13%
2019/01/15	0	0.00	1	11.75	11.75	-1	771	-0.13%
2019/01/10	5	11.80	0	0.00	11.85	5	799	0.63%
2019/01/03	3	11.65	0	0.00	11.65	3	853	0.35%
2018/12/17	0	0.00	0	12.20	12.20	0	954	0.00%
2018/12/04	8	12.58	0	0.00	12.50	8	961	0.83%
2018/11/20	2	12.70	0	0.00	12.75	2	875	0.23%
2018/11/13	0	0.00	3	12.32	12.60	-3	852	-0.35%
2018/11/12	0	0.00	2.5	12.61	12.65	-2.5	849	-0.29%
2018/11/08	1	12.60	0	0.00	12.60	1	847	0.12%
2018/11/06	2	12.50	0	0.00	12.50	2	846	0.24%
2018/10/19	0	0.00	1.2	12.08	12.10	-1.2	780	-0.15%
2018/10/15	2	12.50	0	0.00	12.40	2	763	0.26%
2018/10/12	0	0.00	2	12.60	12.70	-2	748	-0.27%
2018/10/11	1	12.50	0	0.00	12.40	1	744	0.13%
2018/10/08	2	13.60	0	0.00	13.60	2	702	0.28%
2018/10/04	4	13.88	0	0.00	13.80	4	676	0.59%
2018/09/27	5	14.10	0	0.00	14.10	5	668	0.75%
2018/09/21	0	0.00	9	13.97	14.00	-9	635	-1.42%
2018/09/06	5	13.70	0	0.00	13.70	5	659	0.76%
2018/09/05	0	0.00	0.5	13.70	13.75	-0.5	656	-0.08%
2018/08/30	2	13.85	0	0.00	13.85	2	716	0.28%
2018/08/22	5	13.55	0	0.00	13.75	5	763	0.65%
2018/08/16	2	13.60	0	0.00	13.60	2	766	0.26%
2018/08/02	5	13.85	0	0.00	13.80	5	933	0.54%
2018/08/01	0	0.00	5	13.90	13.90	-5	944	-0.53%
2018/07/26	1	13.75	10	13.80	13.80	-9	946	-0.95%
2018/07/12	0	0.00	100	13.80	13.90	-100	981	-10.19%
2018/06/22	54	14.31	0	0.00	14.30	54	1,065	5.07%
2018/06/12	46	14.70	0	0.00	14.80	46	1,072	4.29%
2018/06/08	0	0.00	10	14.85	14.80	-10	1,088	-0.92%
2018/06/05	5	14.85	0	0.00	14.65	5	1,104	0.45%
2018/06/04	10	14.85	0	0.00	14.90	10	1,102	0.91%
2018/06/01	0	0.00	2	14.85	14.90	-2	1,101	-0.18%
2018/05/30	0	0.00	2	14.58	14.65	-2	1,092	-0.18%
2018/05/25	4	14.90	8	14.90	14.85	-4	1,129	-0.35%
2018/05/21	0	0.00	10	15.10	15.10	-10	1,147	-0.87%
2018/05/18	0	0.00	2	15.10	15.15	-2	1,158	-0.17%
2018/05/08	1	14.60	1	14.60	14.65	0	1,201	0.00%
2018/04/27	4	14.30	0	0.00	14.35	4	1,361	0.29%
2018/04/24	0	0.00	11	14.45	14.45	-11	1,505	-0.73%
2018/04/20	5	14.80	0	0.00	14.65	5	1,551	0.32%
2018/04/19	0	0.00	2	14.55	14.60	-2	1,571	-0.13%
2018/04/13	4	14.95	0	0.00	14.85	4	1,861	0.21%
2018/04/12	5	14.70	0	0.00	14.90	5	1,897	0.26%
2018/03/30	0	0.00	210	14.50	14.60	-210	2,442	-8.60%	大賣/鉅額交易
2018/03/29	5	14.50	0	0.00	14.55	5	2,480	0.20%
2018/03/21	3	14.80	0	0.00	14.80	3	2,733	0.11%
2018/03/16	2	14.90	0	0.00	14.85	2	3,054	0.07%
2018/03/15	7	14.90	0	0.00	14.90	7	3,072	0.23%
2018/03/14	10	15.16	0	0.00	15.10	10	3,114	0.32%
2018/03/13	3	15.20	17	15.35	15.30	-14	3,139	-0.45%
2018/03/07	0	0.00	3	14.90	14.85	-3	3,490	-0.09%
2018/03/05	18	14.86	1	14.85	14.85	17	3,573	0.48%
2018/03/02	10	15.00	0	0.00	15.00	10	3,570	0.28%
2018/03/01	33	15.13	0	0.00	15.20	33	3,576	0.92%
2018/02/27	6	15.28	0	0.00	15.30	6	3,584	0.17%
2018/02/26	10	15.13	0	0.00	15.10	10	3,561	0.28%
2018/02/07	5	14.65	0	0.00	14.50	5	3,602	0.14%
2018/01/25	1	15.90	0	0.00	15.90	1	3,725	0.03%
2018/01/24	0	0.00	11	15.67	15.80	-11	3,705	-0.30%
2018/01/23	14	15.69	13	15.75	15.65	1	3,685	0.03%
2018/01/22	5	15.85	1	15.80	15.85	4	3,632	0.11%
2018/01/19	5	15.90	0	0.00	15.90	5	3,588	0.14%
2018/01/18	1	16.20	0	0.00	16.15	1	3,543	0.03%
2018/01/11	0	0.00	50	16.60	16.55	-50	3,407	-1.47%
2018/01/10	0	0.00	2	16.70	16.70	-2	3,365	-0.06%
2018/01/08	0	0.00	3	16.50	16.50	-3	3,156	-0.10%
2018/01/05	1	16.40	0	0.00	16.45	1	3,110	0.03%
2018/01/03	0	0.00	255	16.25	16.30	-255	3,047	-8.37%	大賣/鉅額交易