台聚 (1304)-元大-新莊券商分點個股進出

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
▼0.15
漲幅
-0.93%
成交量
1,483張
產業
上市塑膠類股▼1.13%
799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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	16.20	2	16.08	16.05	-2	1,578	-0.12%
2024/04/24	7	16.15	0	0.00	16.20	7	1,575	0.44%
2024/04/23	11	16.35	10	16.30	16.35	1	1,604	0.06%
2024/04/19	7	16.34	0	0.00	16.00	7	1,572	0.45%
2024/04/18	2	16.20	0	0.00	16.35	2	1,538	0.13%
2024/04/17	1	16.25	0	0.00	16.20	1	1,514	0.07%
2024/04/16	13	16.20	0	0.00	16.20	13	1,501	0.87%
2024/04/15	0	0.00	0.1	16.90	16.70	-0.1	1,452	0.00%
2024/04/12	10	16.11	0	0.00	16.10	10	1,342	0.74%
2024/04/11	6	16.21	3	16.20	16.20	3	1,329	0.23%
2024/04/10	6	16.58	0	0.00	16.50	6	1,313	0.46%
2024/04/09	2	16.50	6	16.45	16.60	-4	1,297	-0.31%
2024/04/08	0.1	16.10	0	0.00	16.00	0.1	1,257	0.01%
2024/04/03	0.1	16.10	0	0.00	15.95	0.1	1,238	0.01%
2024/04/02	1	16.15	1	16.15	16.15	0	1,224	0.00%
2024/04/01	2	16.35	0	0.00	16.30	2	1,213	0.16%
2024/03/29	2	16.05	0	0.00	16.05	2	1,204	0.17%
2024/03/27	1.3	15.89	1	16.00	15.95	0.3	1,211	0.02%
2024/03/26	6	16.07	2	16.17	16.05	4	1,197	0.33%
2024/03/25	3	15.92	15	16.09	16.05	-12	1,166	-1.03%
2024/03/22	0	0.00	1	16.15	16.20	-1	1,142	-0.09%
2024/03/21	0	0.00	1	16.30	16.40	-1	1,175	-0.09%
2024/03/20	1.2	16.25	0	0.00	16.10	1.2	1,184	0.10%
2024/03/18	6	16.50	1	16.70	16.55	5	1,153	0.43%
2024/03/15	1.3	16.86	0	0.00	16.75	1.3	1,121	0.12%
2024/03/14	4	17.15	0	0.00	17.10	4	1,089	0.37%
2024/03/13	0	0.00	0.3	17.15	17.15	-0.3	1,079	-0.03%
2024/03/08	3.2	17.15	7	17.13	17.00	-3.8	1,083	-0.35%
2024/03/07	2.1	17.51	0	0.00	17.55	2.1	1,055	0.20%
2024/03/05	1	17.80	0.3	17.95	17.85	0.7	1,041	0.07%
2024/03/04	0.3	18.08	0	0.00	17.95	0.3	1,036	0.03%
2024/03/01	8	18.10	0.2	18.22	18.10	7.8	1,019	0.76%
2024/02/29	8.2	18.10	0.1	18.30	18.20	8.1	1,021	0.79%
2024/02/27	0.4	18.27	0	0.00	18.20	0.4	1,022	0.03%
2024/02/26	1	18.45	0	0.00	18.40	1	1,027	0.10%
2024/02/20	5	18.61	0	0.00	18.60	5	1,042	0.48%
2024/02/19	1.1	18.70	0	0.00	18.75	1.1	1,047	0.10%
2024/02/15	0	0.00	2	18.05	18.05	-2	1,070	-0.19%
2024/02/05	0	18.25	0	0.00	18.10	0	1,072	0.00%
2024/02/02	1	18.50	1	18.45	18.40	0	1,079	0.00%
2024/01/31	0	0.00	2	18.40	18.30	-2	1,094	-0.18%
2024/01/29	0	0.00	0.4	18.65	18.75	-0.4	1,107	-0.04%
2024/01/26	0	0.00	3	18.50	18.50	-3	1,118	-0.27%
2024/01/25	0.3	18.40	6.5	18.38	18.15	-6.2	1,117	-0.55%
2024/01/22	0	0.00	2	18.10	17.95	-2	1,108	-0.18%
2024/01/19	3	17.88	4	17.90	17.90	-1	1,108	-0.09%
2024/01/18	1	18.00	1	17.90	17.90	0	1,101	0.00%
2024/01/17	18.4	18.07	24	18.05	18.05	-5.6	1,091	-0.51%
2024/01/16	0.2	18.95	0	0.00	18.80	0.2	1,042	0.02%
2024/01/12	0.1	19.30	0	19.15	19.15	0	1,064	0.00%
2024/01/11	30	19.15	0	0.00	19.10	30	1,103	2.72%
2024/01/10	1	19.10	1	19.15	19.10	0	1,236	0.00%
2024/01/09	2	19.35	0	0.00	19.25	2	1,243	0.16%
2024/01/03	0.3	19.80	0	0.00	19.65	0.3	1,278	0.02%
2024/01/02	1	19.55	0	0.00	19.75	1	1,271	0.08%
2023/12/29	1	19.80	0	0.00	19.75	1	1,255	0.08%
2023/12/28	2	19.78	1	19.85	19.90	1	1,271	0.08%
2023/12/25	0	0.00	4	19.70	19.60	-4	1,265	-0.32%
2023/12/22	8	19.99	0	0.00	19.95	8	1,251	0.64%
2023/12/21	0.2	20.40	0	0.00	20.30	0.2	1,242	0.02%
2023/12/20	1	20.25	0	0.00	20.45	1	1,234	0.08%
2023/12/19	2	20.20	14	20.16	20.15	-12	1,229	-0.98%
2023/12/18	21	20.56	11	20.72	20.75	10	1,220	0.82%
2023/12/13	1	19.25	0	0.00	19.20	1	1,107	0.09%
2023/12/12	1	19.35	0	0.00	19.25	1	1,122	0.09%
2023/12/11	0	0.00	2	19.45	19.45	-2	1,130	-0.18%
2023/12/08	0.4	19.62	0	0.00	19.55	0.4	1,152	0.04%
2023/12/07	3	19.60	0	0.00	19.50	3	1,166	0.26%
2023/12/06	2	19.75	0	0.00	19.70	2	1,181	0.17%
2023/12/01	0	0.00	2	19.90	19.80	-2	1,211	-0.17%
2023/11/30	2	19.55	0	0.00	19.65	2	1,216	0.16%
2023/11/28	0	0.00	14	19.88	19.85	-14	1,222	-1.14%
2023/11/24	1	19.90	0	0.00	19.90	1	1,236	0.08%
2023/11/22	0	0.00	3	20.15	20.20	-3	1,239	-0.24%
2023/11/20	0	0.00	4	19.95	19.95	-4	1,239	-0.32%
2023/11/15	1	19.20	49	19.51	19.75	-48	1,245	-3.85%
2023/11/14	1	18.90	0	0.00	19.00	1	1,228	0.08%
2023/11/13	11	18.90	0	0.00	18.80	11	1,269	0.87%
2023/11/10	17	18.95	0	0.00	19.00	17	1,304	1.30%
2023/11/08	14	19.21	0	0.00	19.25	14	1,332	1.05%
2023/11/06	5	19.30	26	19.55	19.55	-21	1,358	-1.55%
2023/11/03	19	19.25	0	0.00	19.30	19	1,361	1.40%
2023/11/01	1	19.15	0	0.00	19.20	1	1,400	0.07%
2023/10/31	1	19.20	0	0.00	19.25	1	1,457	0.07%
2023/10/27	1	19.20	0	0.00	19.20	1	1,610	0.06%
2023/10/26	1	19.25	0	0.00	19.25	1	1,654	0.06%
2023/10/20	6	18.90	9	18.90	19.10	-3	1,762	-0.17%
2023/10/19	3	19.33	2	19.55	19.45	1	1,748	0.06%
2023/10/18	25	19.73	1	19.75	20.30	24	1,730	1.39%
2023/10/16	2	20.30	0	0.00	20.45	2	1,618	0.12%
2023/10/11	1	20.10	0	0.00	20.10	1	1,676	0.06%
2023/10/04	7	20.36	2	20.40	20.30	5	1,727	0.29%
2023/10/03	1	20.70	0	0.00	20.75	1	1,718	0.06%
2023/09/28	0.1	20.80	0	0.00	20.75	0.1	1,769	0.00%
2023/09/26	7	20.90	0	0.00	20.80	7	1,860	0.38%
2023/09/21	7	21.16	0	0.00	21.10	7	1,967	0.36%
2023/09/20	3	21.57	1	21.50	21.50	2	1,959	0.10%
2023/09/15	3	21.72	0	0.00	21.80	3	1,981	0.15%
2023/09/12	1.1	21.34	0	0.00	21.35	1.1	2,011	0.05%
2023/09/08	2	21.68	1	22.05	21.85	1	1,980	0.05%
2023/09/07	2	21.13	0	0.00	21.10	2	1,933	0.10%
2023/09/05	3	21.42	0	0.00	21.45	3	1,927	0.16%
2023/09/04	15	21.75	0	0.00	21.75	15	1,922	0.78%
2023/08/29	1	20.85	0	0.00	21.00	1	1,921	0.05%
2023/08/28	0	0.00	0.7	20.60	20.55	-0.7	1,932	-0.04%
2023/08/25	0	0.00	2	21.00	20.90	-2	1,933	-0.10%
2023/08/24	2	20.50	0	0.00	20.60	2	1,925	0.10%
2023/08/23	2	20.70	0	0.00	20.60	2	1,928	0.10%
2023/08/22	3	20.67	0	0.00	20.70	3	1,949	0.15%
2023/08/18	5	20.91	4	20.98	21.00	1	1,943	0.05%
2023/08/17	2	20.63	0	0.00	20.85	2	1,924	0.10%
2023/08/16	4.2	21.31	0	0.00	21.25	4.2	1,882	0.22%
2023/08/15	1.1	22.35	0	0.00	22.25	1.1	1,837	0.06%
2023/08/14	9	22.72	0	0.00	22.55	9	1,830	0.49%
2023/08/11	2.1	23.49	10	23.70	23.55	-7.9	1,820	-0.44%
2023/08/10	1	23.95	30	23.95	23.85	-29	1,820	-1.59%
2023/08/09	15	24.55	0	0.00	24.10	15	1,815	0.83%
2023/08/08	20	24.71	1	24.55	24.45	19	1,801	1.05%
2023/08/07	0	0.00	11	24.36	24.50	-11	1,781	-0.62%
2023/08/04	0	0.00	4	24.40	24.30	-4	1,743	-0.23%
2023/08/02	7	24.51	16	24.52	24.30	-9	1,703	-0.53%
2023/08/01	4	23.85	0	0.00	23.60	4	1,583	0.25%
2023/07/31	0	0.00	1	23.50	23.30	-1	1,573	-0.06%
2023/07/27	0	0.00	2.1	22.60	22.55	-2.1	1,522	-0.14%
2023/07/26	0.2	22.89	0	0.00	22.90	0.2	1,496	0.01%
2023/07/25	1	22.75	2	22.90	22.85	-1	1,475	-0.07%
2023/07/24	2	22.50	0	0.00	22.50	2	1,450	0.14%
2023/07/21	0	0.00	1	22.80	22.80	-1	1,442	-0.07%
2023/07/20	2	22.50	3	22.63	22.70	-1	1,447	-0.07%
2023/07/19	2	22.45	30	22.40	22.35	-28	1,461	-1.92%
2023/07/18	4	22.23	0	0.00	22.20	4	1,456	0.27%
2023/07/14	2	22.30	0	0.00	22.30	2	1,443	0.14%
2023/07/13	2	22.55	4	22.45	22.30	-2	1,447	-0.14%
2023/07/12	3.1	22.64	0	0.00	22.60	3.1	1,475	0.21%
2023/07/07	5	23.17	0	0.00	23.15	5	1,469	0.34%
2023/07/06	6	23.79	0	0.00	23.65	6	1,460	0.41%
2023/07/05	0	0.00	1	24.65	24.70	-1	1,445	-0.07%
2023/07/04	2	24.35	8	24.51	24.50	-6	1,469	-0.41%
2023/07/03	27	24.22	85	23.99	24.05	-58	1,458	-3.98%
2023/06/30	1	23.15	0	0.00	23.10	1	1,376	0.07%
2023/06/29	25	23.15	0	0.00	23.15	25	1,387	1.80%
2023/06/27	1.2	23.20	1	23.20	23.30	0.2	1,485	0.01%
2023/06/21	3	23.22	0	0.00	23.25	3	1,496	0.20%
2023/06/19	2	23.35	1	23.85	23.45	1	1,579	0.06%
2023/06/16	5	23.60	0	0.00	23.80	5	1,603	0.31%
2023/06/14	2	23.08	0	0.00	23.10	2	1,935	0.10%
2023/06/09	0	0.00	1	23.30	23.30	-1	2,003	-0.05%
2023/06/07	0.1	23.50	0	0.00	23.40	0.1	2,047	0.00%
2023/06/06	1.1	23.50	0	0.00	23.45	1.1	2,044	0.05%
2023/06/05	0	0.00	1	23.30	23.40	-1	2,051	-0.05%
2023/06/02	27	22.87	4	22.98	23.00	23	2,043	1.13%
2023/06/01	8	22.71	0	0.00	22.80	8	2,054	0.39%
2023/05/31	8.2	23.05	0	0.00	23.00	8.2	2,069	0.40%
2023/05/30	1	22.70	1	22.95	22.85	0	2,069	0.00%
2023/05/26	6	22.78	0	0.00	22.80	6	2,086	0.29%
2023/05/25	0.1	23.40	0	0.00	23.30	0.1	2,069	0.00%
2023/05/22	0	0.00	2	23.70	23.70	-2	2,138	-0.09%
2023/05/19	2	23.60	0	0.00	23.50	2	2,161	0.09%
2023/05/18	1.2	23.59	0	0.00	23.65	1.2	2,174	0.05%
2023/05/17	5	23.75	0	0.00	23.90	5	2,179	0.23%
2023/05/16	1	23.30	0	0.00	23.20	1	2,166	0.05%
2023/05/15	0.2	23.10	2	22.95	23.00	-1.9	2,162	-0.09%
2023/05/12	10.1	23.70	0	0.00	23.45	10.1	2,184	0.46%
2023/05/11	10.1	23.70	0	0.00	23.60	10.1	2,197	0.46%
2023/05/10	11.1	23.85	0	0.00	23.90	11.1	2,205	0.50%
2023/05/09	1.8	23.82	0	0.00	23.70	1.8	2,229	0.08%
2023/05/08	0	0.00	1	24.60	24.25	-1	2,244	-0.04%
2023/05/05	1.3	24.38	0	0.00	24.45	1.3	2,280	0.06%
2023/05/04	1	24.50	10	24.55	24.70	-9	2,310	-0.39%
2023/05/03	10	25.10	0	0.00	25.05	10	2,326	0.43%
2023/04/27	1	25.70	1	25.75	25.55	0	2,465	0.00%
2023/04/26	0.6	25.55	2	25.00	25.55	-1.4	2,506	-0.06%
2023/04/25	1	25.45	11	25.10	25.10	-10	2,540	-0.39%
2023/04/24	4.1	26.03	0	0.00	25.75	4.1	2,555	0.16%
2023/04/21	0.4	25.45	0	0.00	25.40	0.4	2,592	0.02%
2023/04/20	22	25.50	2	25.55	25.35	20	2,690	0.74%
2023/04/19	1	25.90	0	0.00	25.85	1	2,716	0.04%
2023/04/18	1	26.15	4	26.00	26.00	-3	2,699	-0.11%
2023/04/17	1.5	25.97	5	25.96	25.80	-3.5	2,689	-0.13%
2023/04/14	1	26.75	6	26.46	26.55	-5	2,642	-0.19%
2023/04/12	0	0.00	12	26.80	26.85	-12	2,630	-0.46%
2023/04/11	0	0.00	5	26.87	26.90	-5	2,635	-0.19%
2023/04/10	3	26.93	2	26.90	26.95	1	2,662	0.04%
2023/04/07	2	27.15	0	0.00	27.05	2	2,666	0.07%
2023/04/06	2	26.60	0	0.00	26.55	2	2,665	0.08%
2023/03/31	0	0.00	6	26.60	26.50	-6	2,707	-0.22%
2023/03/30	2	26.35	0	0.00	26.45	2	2,832	0.07%
2023/03/29	6	26.58	4	26.74	26.50	2	2,903	0.07%
2023/03/28	5	26.40	17	26.41	26.45	-12	2,953	-0.41%
2023/03/24	3	25.88	7	25.84	25.75	-4	3,050	-0.13%
2023/03/23	3	26.20	52	26.15	26.10	-49	3,104	-1.58%
2023/03/22	13.3	26.03	2	26.08	26.05	11.3	3,135	0.36%
2023/03/21	2	26.70	17	26.77	26.55	-15	3,134	-0.48%
2023/03/20	12	27.04	11.2	26.82	26.90	0.8	3,101	0.03%
2023/03/17	10	26.02	28	26.04	26.30	-18	3,075	-0.59%
2023/03/16	1	24.95	0	0.00	24.90	1	2,861	0.03%
2023/03/15	4	25.20	3	25.15	25.10	1	2,865	0.03%
2023/03/09	1	24.95	4	24.94	24.90	-3	2,919	-0.10%
2023/03/08	0	0.00	15	24.82	24.95	-15	3,079	-0.49%
2023/03/07	1	24.85	0	0.00	24.85	1	3,081	0.03%
2023/03/06	0	0.00	2	25.00	24.85	-2	3,098	-0.06%
2023/03/03	0	0.00	9	24.38	24.40	-9	3,099	-0.29%
2023/03/02	1	24.65	0	0.00	24.60	1	3,081	0.03%
2023/03/01	1	24.75	0	0.00	24.75	1	3,075	0.03%
2023/02/24	0	0.00	10	25.10	25.10	-10	3,065	-0.33%
2023/02/23	1	25.10	1	25.25	25.10	0	3,069	0.00%
2023/02/22	11	25.06	0.1	25.04	25.20	10.9	3,084	0.35%
2023/02/21	0	0.00	1	25.05	25.05	-1	3,078	-0.03%
2023/02/20	0	0.00	5	25.15	25.10	-5	3,082	-0.16%
2023/02/17	0	0.00	0	24.35	24.40	0	3,049	0.00%
2023/02/15	1	24.00	0	0.00	23.95	1	3,064	0.03%
2023/02/14	0	24.00	0	0.00	24.10	0	3,060	0.00%
2023/02/10	0	0.00	1	23.65	23.80	-1	3,078	-0.03%
2023/02/06	0	0.00	2	24.40	24.60	-2	3,034	-0.07%
2023/02/02	0	0.00	3	24.20	24.30	-3	2,963	-0.10%
2023/01/31	1	23.90	10	24.10	23.75	-9	2,906	-0.31%
2023/01/30	2	23.78	0	0.00	23.70	2	2,841	0.07%
2023/01/17	0	0.00	3	23.50	23.45	-3	2,807	-0.11%
2023/01/16	1	23.50	2	23.58	23.30	-1	2,796	-0.04%
2023/01/13	0	0.00	14	23.20	23.35	-14	2,759	-0.51%
2023/01/12	1	23.30	0	0.00	23.20	1	2,804	0.04%
2023/01/10	10	23.10	10	22.95	22.85	0	2,796	0.00%
2023/01/09	0	0.00	1	22.25	22.40	-1	2,707	-0.04%
2023/01/03	1	22.10	0.1	22.12	22.10	0.9	2,712	0.03%
2022/12/29	0	0.00	1	22.25	22.20	-1	2,693	-0.04%
2022/12/23	4	21.96	1	22.25	22.10	3	2,595	0.12%
2022/12/22	50	21.95	61.2	21.72	21.75	-11.2	2,525	-0.44%
2022/12/21	5	21.08	2	21.10	20.95	3	2,424	0.12%
2022/12/20	11	21.33	8	21.15	20.70	3	2,354	0.13%
2022/12/19	34	21.03	3	21.60	21.10	31	2,302	1.35%
2022/12/16	0	0.00	15	21.78	21.50	-15	2,245	-0.67%
2022/12/15	10	22.20	0	0.00	21.75	10	2,152	0.46%
2022/12/14	8	21.50	3	21.80	21.70	5	2,099	0.24%
2022/12/13	3	21.15	1	21.60	21.40	2	2,046	0.10%
2022/12/12	0	0.00	0.2	21.05	20.90	-0.2	1,987	-0.01%
2022/12/09	4	21.26	2.2	21.58	21.05	1.9	1,987	0.09%
2022/12/08	0	0.00	6	20.50	20.50	-6	1,881	-0.32%
2022/12/07	2	20.80	0	0.00	20.75	2	1,869	0.11%
2022/12/06	5	21.30	0	0.00	21.05	5	1,862	0.27%
2022/12/02	1	22.00	2	22.05	21.90	-1	1,826	-0.05%
2022/12/01	1	22.15	22	22.23	22.25	-21	1,809	-1.16%
2022/11/30	24	22.24	20.3	22.41	22.40	3.7	1,749	0.21%
2022/11/29	0	0.00	0.1	21.40	20.90	-0.1	1,582	0.00%
2022/11/25	1	20.70	0	0.00	20.50	1	1,582	0.06%
2022/11/22	0	0.00	1	20.70	20.45	-1	1,584	-0.06%
2022/11/21	0	0.00	8	20.30	20.50	-8	1,601	-0.50%
2022/11/17	0	0.00	23	20.76	20.80	-23	1,711	-1.34%
2022/11/16	13	20.64	1	20.65	20.60	12	1,726	0.69%
2022/11/15	1	20.90	0	0.00	20.95	1	1,745	0.06%
2022/11/09	0	0.00	30	20.45	20.60	-30	1,789	-1.68%
2022/11/08	30	20.57	0	0.00	20.40	30	1,799	1.67%
2022/11/04	2	19.85	4	20.10	20.20	-2	1,849	-0.11%
2022/11/02	0	0.00	1	20.70	20.45	-1	1,963	-0.05%
2022/11/01	0	0.00	1	20.60	20.50	-1	2,007	-0.05%
2022/10/28	0	0.00	1	20.60	20.20	-1	2,138	-0.05%
2022/10/26	0	0.00	9	20.36	20.40	-9	2,216	-0.41%
2022/10/25	2	20.18	0	0.00	20.10	2	2,227	0.09%
2022/10/24	1	21.15	6	21.15	20.60	-5	2,234	-0.22%
2022/10/21	2.2	21.30	1	21.45	21.10	1.2	2,335	0.05%
2022/10/20	3	20.62	3.5	20.96	21.60	-0.5	2,431	-0.02%
2022/10/19	1	21.10	5.5	21.17	21.05	-4.5	2,400	-0.19%
2022/10/18	3	20.52	4	20.80	21.00	-1	2,409	-0.04%
2022/10/17	1	19.60	1	19.70	20.10	0	2,454	0.00%
2022/10/14	0	0.00	5	19.70	19.95	-5	2,503	-0.20%
2022/10/13	3	19.35	8	19.50	19.15	-5	2,579	-0.19%
2022/10/04	1	20.80	2	20.75	20.75	-1	2,964	-0.03%
2022/10/03	0	0.00	1	20.15	20.40	-1	2,968	-0.03%
2022/09/30	1	19.80	5	20.05	20.55	-4	2,985	-0.13%
2022/09/29	1	20.00	2	20.18	20.15	-1	3,007	-0.03%
2022/09/28	16	19.68	0	0.00	19.70	16	3,026	0.53%
2022/09/26	1	21.20	8	20.98	20.80	-7	3,003	-0.23%
2022/09/23	0	0.00	3	21.70	21.70	-3	3,033	-0.10%
2022/09/22	0	0.00	4	21.99	21.95	-4	3,058	-0.13%
2022/09/21	3	22.33	0	0.00	22.10	3	3,066	0.10%
2022/09/20	0	0.00	1	22.85	22.75	-1	3,053	-0.03%
2022/09/19	1	22.65	2	22.55	22.55	-1	3,056	-0.03%
2022/09/16	10	22.90	0	0.00	22.85	10	3,080	0.32%
2022/09/15	1	23.30	1	23.25	23.20	0	3,093	0.00%
2022/09/12	1	22.90	1	23.05	22.90	0	3,161	0.00%
2022/09/08	1	22.70	2	22.35	22.85	-1	3,175	-0.03%
2022/09/07	1	22.35	0	0.00	22.30	1	3,200	0.03%
2022/09/05	0	0.00	1	22.80	22.80	-1	3,249	-0.03%
2022/09/02	11	23.09	0	0.00	23.05	11	3,277	0.34%
2022/08/29	2.1	23.50	6	23.43	23.45	-3.9	3,286	-0.12%
2022/08/26	3.1	24.25	3	24.02	24.15	0.1	3,283	0.00%
2022/08/24	12	24.60	10	24.23	24.00	2	3,264	0.06%
2022/08/23	2.2	23.98	2	23.65	23.65	0.2	3,179	0.01%
2022/08/22	4	24.04	1	24.10	24.10	3	3,183	0.09%
2022/08/19	0	23.80	0	0.00	23.85	0	3,164	0.00%
2022/08/16	1	23.55	0	0.00	23.55	1	3,273	0.03%
2022/08/12	1	23.70	0	0.00	23.70	1	3,279	0.03%
2022/08/11	14	23.69	8	23.71	23.80	6	3,290	0.18%
2022/08/10	3.2	23.41	3	23.32	23.40	0.2	3,308	0.01%
2022/08/09	1	22.60	0	22.50	22.65	1	3,300	0.03%
2022/08/08	1	21.90	2	21.75	22.00	-1	3,300	-0.03%
2022/08/05	2.1	21.28	0	0.00	21.30	2.1	3,297	0.06%
2022/08/04	3	21.13	1	20.95	21.25	2	3,337	0.06%
2022/08/03	4	22.09	0.1	22.15	22.00	3.9	3,357	0.12%
2022/08/01	0	22.80	2	22.45	22.75	-2	3,702	-0.05%
2022/07/29	1	22.75	6	22.70	22.85	-5	3,934	-0.13%
2022/07/28	2.2	22.70	0	0.00	22.75	2.2	3,928	0.06%
2022/07/27	5.1	24.63	0	0.00	24.80	5.1	3,814	0.13%
2022/07/26	6	25.15	19	25.23	25.15	-13	3,718	-0.35%
2022/07/25	0.2	25.35	0.5	25.34	25.35	-0.3	3,706	-0.01%
2022/07/22	2	25.35	0.5	25.25	25.10	1.5	3,773	0.04%
2022/07/21	2	25.58	8	25.56	25.70	-6	3,762	-0.16%
2022/07/20	2	25.68	1	26.00	25.85	1	3,744	0.03%
2022/07/19	6	25.65	3	25.93	25.95	3	3,734	0.08%
2022/07/18	5	25.20	4	25.30	25.35	1	3,722	0.03%
2022/07/15	1	24.50	0	0.00	24.85	1	3,697	0.03%
2022/07/14	4	23.45	0	0.00	24.35	4	3,677	0.11%
2022/07/13	1	23.80	4	23.76	23.60	-3	3,661	-0.08%
2022/07/12	11.1	22.56	0	0.00	22.40	11.1	3,630	0.31%
2022/07/11	1	24.00	2	23.90	23.95	-1	3,584	-0.03%
2022/07/08	0	0.00	3	24.45	24.25	-3	3,605	-0.08%
2022/07/07	3.3	23.95	4	23.70	24.10	-0.8	3,651	-0.02%
2022/07/06	0.1	23.70	1	23.95	23.60	-1	3,705	-0.03%
2022/07/05	0.1	24.20	5	24.08	24.35	-5	3,743	-0.13%
2022/07/04	8	23.82	10	23.80	23.75	-2	3,766	-0.05%
2022/07/01	1.2	24.20	0	0.00	23.70	1.2	3,809	0.03%
2022/06/30	4	24.55	0	0.00	24.75	4	3,803	0.11%
2022/06/29	0.1	25.40	0	0.00	25.15	0.1	3,799	0.00%
2022/06/28	0.2	25.80	0	0.00	25.70	0.2	3,826	0.01%
2022/06/27	0.1	25.90	11	25.91	25.95	-10.9	3,883	-0.28%
2022/06/24	0	0.00	1	25.00	25.30	-1	3,909	-0.03%
2022/06/23	3.4	24.50	22	24.27	24.55	-18.6	3,954	-0.47%
2022/06/21	0	25.00	0.1	25.00	25.25	-0.1	4,104	0.00%
2022/06/20	3	25.40	0	0.00	24.60	3	4,131	0.07%
2022/06/16	9	26.28	0	0.00	25.90	9	4,297	0.21%
2022/06/15	0.7	26.48	35	26.32	26.55	-34.3	4,330	-0.79%
2022/06/14	5	25.55	0	0.00	25.80	5	4,349	0.11%
2022/06/13	0.1	25.80	1	25.90	25.90	-0.9	4,398	-0.02%
2022/06/10	1	26.25	0	0.00	26.30	1	4,424	0.02%
2022/06/09	1	26.30	0.1	26.45	26.35	0.9	4,468	0.02%
2022/06/08	1	26.20	0	0.00	26.30	1	4,600	0.02%
2022/06/02	0	0.00	23	25.60	25.65	-23	4,916	-0.47%
2022/06/01	2	25.90	0	0.00	25.75	2	5,046	0.04%
2022/05/31	0	0.00	2	25.80	25.50	-2	5,219	-0.04%
2022/05/30	0	0.00	1	25.65	25.75	-1	5,806	-0.02%
2022/05/26	1	25.20	0	0.00	25.25	1	6,344	0.02%
2022/05/25	0	0.00	2	25.40	25.65	-2	6,354	-0.03%
2022/05/24	13	25.13	12	25.36	24.90	1	6,374	0.02%
2022/05/23	4.1	25.55	1	25.50	25.50	3.1	6,346	0.05%
2022/05/20	2	26.18	3.2	26.22	26.15	-1.2	6,359	-0.02%
2022/05/19	1.2	25.47	1	25.55	26.05	0.2	6,390	0.00%
2022/05/18	1.3	26.02	0	0.00	26.00	1.3	6,387	0.02%
2022/05/17	1	25.15	4	25.44	25.35	-3	6,376	-0.05%
2022/05/16	1	24.45	12.4	24.61	24.65	-11.4	6,344	-0.18%
2022/05/13	4	23.78	0	0.00	24.00	4	6,361	0.06%
2022/05/12	4.4	23.56	1	23.35	23.50	3.4	6,452	0.05%
2022/05/11	12	23.77	1	23.75	23.90	11	6,429	0.17%
2022/05/10	12	24.31	0	0.00	24.45	12	6,381	0.19%
2022/05/09	21.1	24.95	6	25.07	24.55	15.1	6,286	0.24%
2022/05/06	37	27.07	3	27.35	27.05	34	6,097	0.56%
2022/05/05	2	29.15	5	29.17	29.00	-3	5,944	-0.05%
2022/05/04	15	28.83	0	0.00	28.85	15	5,999	0.25%
2022/05/03	2	28.73	0	0.00	28.75	2	6,064	0.03%
2022/04/29	8	28.98	1	29.25	28.95	7	6,120	0.11%
2022/04/28	0	0.00	8	28.85	28.95	-8	6,169	-0.13%
2022/04/27	17	27.69	6	27.70	27.70	11	6,091	0.18%
2022/04/26	6	28.49	6	28.58	28.40	0	6,176	0.00%
2022/04/25	11	28.95	2.1	29.12	28.75	8.9	6,183	0.14%
2022/04/22	12	29.85	6	29.69	29.85	6	6,157	0.10%
2022/04/21	9	29.34	2	29.25	29.45	7	6,161	0.11%
2022/04/20	2	28.50	7	28.62	28.65	-5	6,124	-0.08%
2022/04/19	6	28.85	0	0.00	28.75	6	6,147	0.10%
2022/04/18	3	28.57	0	0.00	28.40	3	6,317	0.05%
2022/04/15	2	29.00	3	28.97	28.95	-1	6,379	-0.02%
2022/04/14	3	28.97	6	28.93	28.95	-3	6,809	-0.04%
2022/04/13	7	28.46	1.1	28.49	28.80	5.9	6,888	0.09%
2022/04/12	1	28.05	0	0.00	27.80	1	6,890	0.01%
2022/04/11	5	28.45	0	0.00	28.30	5	6,869	0.07%
2022/04/08	3	29.10	0	0.00	29.15	3	6,842	0.04%
2022/04/06	6.1	29.86	0	0.00	29.65	6.1	6,909	0.09%
2022/03/31	0	0.00	6	30.16	30.10	-6	6,932	-0.09%
2022/03/30	1	29.90	4	30.10	30.00	-3	6,948	-0.04%
2022/03/29	1	29.90	0	0.00	29.85	1	6,917	0.01%
2022/03/28	2	30.05	2	29.75	30.20	0	6,913	0.00%
2022/03/25	1	30.50	1.1	30.51	30.40	-0.1	6,893	0.00%
2022/03/24	1	30.25	5	30.24	30.20	-4	6,796	-0.06%
2022/03/23	6	30.06	1	30.15	30.20	5	6,799	0.07%
2022/03/22	1.1	30.05	9	30.16	30.20	-7.9	6,782	-0.12%
2022/03/21	9	29.83	7	29.85	29.95	2	6,717	0.03%
2022/03/18	3	29.05	8	29.10	29.00	-5	6,681	-0.07%
2022/03/17	7	28.74	2	28.75	28.90	5	6,660	0.08%
2022/03/16	116	28.19	0.1	28.25	28.20	115.9	6,651	1.74%	大買/鉅額交易
2022/03/15	7	28.42	0	0.00	28.40	7	6,657	0.11%
2022/03/14	6	28.75	1	28.85	28.85	5	6,692	0.07%
2022/03/11	3	28.68	0	0.00	28.55	3	6,705	0.04%
2022/03/10	2	28.60	5	28.53	28.50	-3	6,602	-0.05%
2022/03/09	5	27.90	0	0.00	28.00	5	6,603	0.08%
2022/03/08	6	28.55	3	28.17	28.05	3	6,583	0.05%
2022/03/07	2	30.10	0	0.00	29.65	2	6,537	0.03%
2022/03/04	38	30.56	10	30.58	30.50	28	6,564	0.43%
2022/03/03	46	31.64	29	31.80	31.45	17	6,548	0.26%
2022/03/02	6	30.28	11	30.73	31.05	-5	6,038	-0.08%
2022/03/01	1	29.70	0	0.00	29.70	1	5,686	0.02%
2022/02/24	3	28.50	7	28.58	28.45	-4	5,737	-0.07%
2022/02/23	1	29.20	3	29.25	29.30	-2	5,798	-0.03%
2022/02/22	2	29.10	2	29.40	29.10	0	5,841	0.00%
2022/02/21	2	29.83	4	29.78	29.75	-2	5,842	-0.03%
2022/02/18	0	0.00	0	29.40	29.35	0	5,858	0.00%
2022/02/17	1	29.00	0	0.00	29.00	1	6,010	0.02%
2022/02/16	1	29.00	0	0.00	29.00	1	6,077	0.02%
2022/02/15	0	0.00	1	29.10	29.00	-1	6,105	-0.02%
2022/02/14	11	29.36	6	29.68	29.20	5	6,166	0.08%
2022/02/10	1	29.45	7	29.37	29.45	-6	6,355	-0.09%
2022/02/09	2	29.25	17	29.40	29.45	-15	6,392	-0.23%
2022/02/08	34	28.99	0	29.15	29.20	34	6,392	0.53%
2022/02/07	4.2	28.58	6.1	28.59	28.75	-1.9	6,372	-0.03%
2022/01/26	6	27.61	1	27.55	27.55	5	6,377	0.08%
2022/01/25	4.1	27.30	0	0.00	27.20	4.1	6,429	0.06%
2022/01/24	3	27.90	11	27.66	27.85	-8	6,458	-0.12%
2022/01/21	10	28.23	15	28.61	28.10	-5	6,530	-0.08%
2022/01/20	0	28.85	0	0.00	28.60	0	6,595	0.00%
2022/01/19	25	29.09	17	29.26	28.65	8	6,694	0.12%
2022/01/18	3	28.73	6	29.01	28.70	-3	6,689	-0.04%
2022/01/17	16	28.49	5	28.80	28.90	11	6,772	0.16%
2022/01/14	20	28.88	4	28.70	28.75	16	6,950	0.23%
2022/01/13	5	29.33	0.1	29.50	29.35	4.9	7,102	0.07%
2022/01/12	2	29.05	1.5	29.22	29.10	0.5	7,191	0.01%
2022/01/11	30.2	29.60	7	29.68	29.30	23.2	7,293	0.32%
2022/01/10	7	30.24	3	30.15	30.20	4	7,483	0.05%
2022/01/07	19.1	31.40	34.2	31.35	30.80	-15.1	7,688	-0.20%
2022/01/06	16.1	30.28	1	30.55	30.25	15.1	7,697	0.20%
2022/01/05	8.1	30.71	21	30.70	30.60	-12.9	8,095	-0.16%
2022/01/04	8.2	30.89	0	0.00	30.85	8.2	8,689	0.09%
2022/01/03	1	31.20	0	0.00	31.20	1	9,127	0.01%
2021/12/30	10.1	31.69	0	0.00	31.55	10.1	9,556	0.11%
2021/12/29	0	0.00	22	31.55	31.90	-22	10,138	-0.22%
2021/12/28	9	31.23	0	0.00	31.35	9	10,712	0.08%
2021/12/27	3	31.00	0	0.00	31.00	3	11,127	0.03%
2021/12/24	18	31.33	18	31.38	31.20	0	11,950	0.00%
2021/12/23	0	0.00	7	31.15	31.25	-7	12,855	-0.05%
2021/12/22	8	31.14	23	31.21	31.05	-15	14,973	-0.10%
2021/12/21	7	30.98	7.2	31.15	31.05	-0.2	16,225	0.00%
2021/12/20	7	31.15	7	31.31	31.00	0	17,505	0.00%
2021/12/17	6	30.86	2	30.85	30.80	4	18,740	0.02%
2021/12/16	11.1	30.92	4	31.10	30.90	7.1	19,854	0.04%
2021/12/15	1	31.00	0	0.00	31.05	1	20,506	0.00%
2021/12/14	9	31.29	1	31.75	31.10	8	21,861	0.04%
2021/12/13	1	31.50	0	0.00	31.45	1	23,383	0.00%
2021/12/10	6	31.66	1	31.50	31.50	5	23,910	0.02%
2021/12/09	1	32.25	0	0.00	32.05	1	24,007	0.00%
2021/12/08	4	32.49	1	32.55	32.45	3	24,107	0.01%
2021/12/07	8	32.06	4	32.10	32.10	4	24,142	0.02%
2021/12/06	2	31.83	0	0.00	31.65	2	24,095	0.01%
2021/12/03	3	31.85	12	31.91	31.85	-9	24,149	-0.04%
2021/12/02	11	31.34	3	31.40	31.35	8	24,161	0.03%
2021/12/01	1	31.80	12	31.77	31.95	-11	24,094	-0.05%
2021/11/30	32.3	31.50	2	31.85	31.40	30.3	24,052	0.13%
2021/11/29	15.2	31.70	6	31.77	31.90	9.2	23,964	0.04%
2021/11/26	2.1	33.10	8	33.28	33.40	-5.9	23,829	-0.02%
2021/11/25	43	33.41	26	33.15	33.05	17	23,805	0.07%
2021/11/24	1	32.80	46	33.26	33.55	-45	23,765	-0.19%
2021/11/23	9	32.47	2	33.05	32.35	7	23,794	0.03%
2021/11/22	12	32.48	8	32.48	32.70	4	23,762	0.02%
2021/11/19	7	33.26	8	33.48	33.00	-1	23,672	0.00%
2021/11/18	8	33.00	0	0.00	33.00	8	23,677	0.03%
2021/11/17	5.1	33.11	8	33.38	33.35	-2.9	23,672	-0.01%
2021/11/16	33.3	33.32	10	33.32	33.00	23.3	23,674	0.10%
2021/11/15	31.7	34.12	28.1	33.99	33.95	3.6	23,540	0.02%
2021/11/12	3.1	34.68	5	34.76	34.80	-1.9	23,513	-0.01%
2021/11/11	21	34.94	7	34.92	34.70	14	23,516	0.06%
2021/11/10	12.1	35.49	11	35.70	35.35	1.1	23,511	0.00%
2021/11/09	8	34.39	13	34.60	34.55	-5	23,255	-0.02%
2021/11/08	12	34.36	16	34.53	34.35	-4	23,225	-0.02%
2021/11/05	1	34.05	3	34.23	34.20	-2	23,213	-0.01%
2021/11/04	18	34.07	5	34.05	34.00	13	23,204	0.06%
2021/11/03	66	34.47	48	34.40	34.40	18	23,181	0.08%
2021/11/02	10.2	34.16	6	34.01	33.75	4.2	23,168	0.02%
2021/11/01	9	34.45	5.1	34.51	34.45	3.9	23,137	0.02%
2021/10/29	5	34.39	11	34.07	34.40	-6	23,112	-0.03%
2021/10/28	28	34.74	8	34.77	34.60	20	23,013	0.09%
2021/10/27	12	35.16	13	35.18	35.40	-1	22,954	0.00%
2021/10/26	44	35.65	16	35.50	35.40	28	22,876	0.12%
2021/10/25	1	36.30	2	36.28	36.25	-1	22,792	0.00%
2021/10/22	21	36.64	17	36.18	36.00	4	22,749	0.02%
2021/10/21	9	37.71	30	37.61	37.45	-21	22,630	-0.09%
2021/10/20	13.1	37.08	13	37.10	37.00	0.1	22,522	0.00%
2021/10/19	11	37.29	8	37.26	37.35	3	22,571	0.01%
2021/10/18	54.6	37.92	22	37.66	37.80	32.6	22,550	0.14%
2021/10/15	15	35.75	23	36.58	36.85	-8	22,358	-0.04%
2021/10/14	42	36.31	70	35.91	35.90	-28	22,261	-0.13%
2021/10/13	40	38.70	74.2	38.65	37.70	-34.2	21,920	-0.16%
2021/10/12	69	38.90	29.5	39.31	38.00	39.5	21,540	0.18%
2021/10/08	34	38.70	24	38.66	38.70	10	21,009	0.05%
2021/10/07	14.1	37.53	23.1	37.64	38.60	-9	20,791	-0.04%
2021/10/06	49.4	37.95	37.1	37.84	37.05	12.3	20,704	0.06%
2021/10/05	48.1	36.15	42	36.53	37.80	6.1	20,263	0.03%
2021/10/04	39	37.25	27	36.53	35.75	12	19,806	0.06%
2021/10/01	86.1	38.08	57	37.36	36.85	29.1	19,614	0.15%
2021/09/30	107	38.77	68	38.78	37.70	39	19,341	0.20%	大買/
2021/09/29	149.2	41.43	115.1	41.36	39.90	34.1	18,976	0.18%	大買/大賣/
2021/09/28	34.1	40.73	94.3	40.75	41.20	-60.2	17,900	-0.34%
2021/09/27	52	40.27	117.6	40.10	39.70	-65.5	20,273	-0.32%	大賣/
2021/09/24	125.1	38.56	133.3	38.92	38.95	-8.2	20,095	-0.04%	大買/大賣/
2021/09/23	28.1	37.42	58.2	37.97	37.90	-30.1	19,214	-0.16%
2021/09/22	5	35.95	19.1	36.38	36.45	-14.1	18,579	-0.08%
2021/09/17	64.1	36.55	67.1	36.36	35.65	-3	18,086	-0.02%
2021/09/16	29	36.59	44.1	36.57	37.15	-15.1	16,909	-0.09%
2021/09/15	37	34.23	52.3	34.61	34.00	-15.3	15,636	-0.10%
2021/09/14	1.1	33.50	0	34.00	34.00	1.1	15,398	0.01%
2021/09/13	11.2	33.99	8.1	33.76	34.00	3.2	15,526	0.02%
2021/09/10	5	32.69	8.1	33.07	33.10	-3.1	15,655	-0.02%
2021/09/09	0.1	31.55	0	0.00	32.00	0.1	15,754	0.00%
2021/09/08	1.4	32.26	0	0.00	31.60	1.4	15,992	0.01%
2021/09/07	3	32.15	4.2	32.62	32.95	-1.2	16,689	-0.01%
2021/09/06	3	32.00	0	0.00	31.80	3	16,738	0.02%
2021/09/03	0	0.00	1.2	32.49	32.35	-1.2	16,864	-0.01%
2021/09/02	5.1	32.13	2	32.05	32.00	3.1	17,089	0.02%
2021/09/01	0	0.00	1	33.00	32.65	-1	17,361	-0.01%
2021/08/31	7	32.66	0	0.00	32.95	7	17,576	0.04%
2021/08/30	0	0.00	34	32.59	32.55	-34	17,926	-0.19%
2021/08/27	3	32.50	5	32.75	32.75	-2	18,213	-0.01%
2021/08/26	0	0.00	1.6	31.70	31.70	-1.6	19,025	-0.01%
2021/08/25	4	31.61	0	0.00	31.35	4	20,738	0.02%
2021/08/24	1	31.40	1	31.40	31.15	0	21,035	0.00%
2021/08/23	20	30.65	1	30.70	30.85	19	21,719	0.09%
2021/08/20	14	30.05	0	0.00	30.05	14	22,028	0.06%
2021/08/19	1	31.10	0	0.00	30.55	1	22,234	0.00%
2021/08/18	0	0.00	5	29.88	31.25	-5	22,947	-0.02%
2021/08/17	0	0.00	23	30.94	30.15	-23	23,073	-0.10%
2021/08/16	31	30.79	1	31.80	30.50	30	23,202	0.13%
2021/08/13	5	32.61	4	32.15	32.10	1	23,247	0.00%
2021/08/12	1	32.80	0	0.00	33.30	1	23,400	0.00%
2021/08/11	0	0.00	33	32.94	32.50	-33	23,721	-0.14%
2021/08/10	0	33.60	1	33.55	33.25	-1	23,915	0.00%
2021/08/09	4	33.83	2	33.70	33.70	2	24,186	0.01%
2021/08/06	9	34.27	8	34.35	33.85	1	24,524	0.00%
2021/08/05	1	33.90	7	33.91	33.70	-6	24,927	-0.02%
2021/08/04	4	33.96	12	34.10	34.00	-8	25,165	-0.03%
2021/08/03	6	33.53	5	33.55	33.50	1	25,522	0.00%
2021/08/02	3	32.75	25.1	33.43	33.75	-22.1	25,844	-0.09%
2021/07/30	23	32.91	1	32.85	32.75	22	26,439	0.08%
2021/07/29	1	32.45	0	0.00	32.75	1	26,948	0.00%
2021/07/28	3	32.32	62	32.35	32.10	-59	27,428	-0.22%
2021/07/27	63.1	33.10	1	32.85	32.65	62.1	28,122	0.22%
2021/07/26	44.3	34.53	1	34.65	34.25	43.3	29,395	0.15%
2021/07/23	7	34.51	62	34.93	34.95	-55	30,292	-0.18%
2021/07/22	4	33.95	132	33.77	33.55	-128	30,733	-0.42%	大賣/鉅額交易
2021/07/21	5.1	34.32	6	34.12	33.90	-1	31,155	0.00%
2021/07/20	69	35.28	25	35.29	34.80	44	31,290	0.14%
2021/07/19	2	35.50	7	36.04	36.50	-5	31,526	-0.02%
2021/07/16	7	35.91	10.1	36.12	36.10	-3.1	32,416	-0.01%
2021/07/15	26	35.71	15	35.60	36.25	11	33,050	0.03%
2021/07/14	14.2	34.90	34	34.81	35.05	-19.8	34,334	-0.06%
2021/07/13	23.1	35.59	38	35.31	35.00	-15	34,887	-0.04%
2021/07/12	40	36.81	28	37.07	36.55	12.1	35,710	0.03%
2021/07/09	27	37.16	26.6	37.21	37.00	0.4	36,360	0.00%
2021/07/08	95.3	37.89	20.5	37.54	37.45	74.8	36,740	0.20%
2021/07/07	102.1	38.30	24.3	37.88	37.70	77.8	37,114	0.21%	大買/
2021/07/06	71.1	39.11	80.8	39.52	39.60	-9.7	36,992	-0.03%
2021/07/05	78.6	39.55	115	39.66	39.10	-36.5	36,582	-0.10%	大賣/
2021/07/02	351.3	41.21	380	42.14	38.00	-28.7	35,624	-0.08%	大買/大賣/
2021/07/01	156	39.95	97.6	40.37	40.80	58.4	32,131	0.18%	大買/
2021/06/30	18	36.78	18	36.87	37.10	0	31,205	0.00%
2021/06/29	70	37.06	76	36.97	36.30	-6	30,938	-0.02%
2021/06/28	2	36.15	12	36.38	36.40	-10	30,515	-0.03%
2021/06/25	8	36.01	10.1	36.25	35.90	-2.1	30,451	-0.01%
2021/06/24	21	35.80	20	36.11	36.30	1	30,419	0.00%
2021/06/23	4.3	35.50	10	35.93	35.55	-5.7	30,216	-0.02%
2021/06/22	26	35.13	39	35.08	35.00	-13	29,952	-0.04%
2021/06/21	28	34.29	33	34.29	34.10	-5	29,728	-0.02%
2021/06/18	16	36.03	6	35.88	35.80	10	29,486	0.03%
2021/06/17	33	36.74	17	36.65	36.85	16	29,354	0.05%
2021/06/16	65.1	37.27	61	37.05	36.30	4.1	29,221	0.01%
2021/06/15	12	35.94	4	35.59	35.85	8	28,506	0.03%
2021/06/11	8	35.66	4	35.89	35.75	4	28,550	0.01%
2021/06/10	29	35.57	18	35.46	35.95	11	28,699	0.04%
2021/06/09	36	37.07	117	37.27	36.25	-81	28,751	-0.28%	大賣/
2021/06/08	23	37.30	7	37.64	37.20	16	28,929	0.06%
2021/06/07	15	38.01	13	38.09	38.15	2	29,315	0.01%
2021/06/04	23	38.38	72	38.44	38.25	-49	29,199	-0.17%
2021/06/03	132	39.21	75.2	39.01	39.00	56.8	29,262	0.19%	大買/
2021/06/02	70	38.71	133	39.50	37.70	-63	28,922	-0.22%	大賣/
2021/06/01	89	35.94	22	36.15	36.50	67	27,258	0.25%
2021/05/31	67.5	36.63	68.3	36.62	36.30	-0.8	27,050	0.00%
2021/05/28	60	34.21	32	34.36	34.20	28	26,387	0.11%
2021/05/27	18	33.54	3	33.33	33.05	15	26,125	0.06%
2021/05/26	30	33.97	34	34.00	33.70	-4	25,938	-0.02%
2021/05/25	0	0.00	12	33.59	34.45	-12	25,343	-0.05%
2021/05/24	30	31.55	12.3	31.46	31.35	17.7	25,296	0.07%
2021/05/21	2	30.50	9	31.40	31.55	-7	25,265	-0.03%
2021/05/20	24	30.85	11	31.05	30.40	13	25,212	0.05%
2021/05/19	46	31.90	41.1	31.49	31.60	5	25,136	0.02%
2021/05/18	13	29.65	21	30.15	30.90	-8	24,986	-0.03%
2021/05/17	7.1	28.90	26.4	28.62	28.10	-19.4	24,875	-0.08%
2021/05/14	20	31.73	44	31.20	31.20	-24	24,620	-0.10%
2021/05/13	52	28.73	68	29.34	29.80	-16	24,303	-0.07%
2021/05/12	62	31.12	54.3	31.29	30.50	7.7	23,917	0.03%
2021/05/11	27	34.30	32.1	35.27	33.85	-5.1	23,736	-0.02%
2021/05/10	37	36.34	14	36.30	36.25	23	23,436	0.10%
2021/05/07	55.1	35.53	44	36.55	36.10	11	23,217	0.05%
2021/05/06	35.1	37.60	26	37.14	37.00	9.1	22,688	0.04%
2021/05/05	41	35.96	31.1	35.83	35.90	10	22,513	0.04%
2021/05/04	68	36.46	61	35.98	35.10	7	22,098	0.03%
2021/05/03	90.3	40.69	80.3	40.45	39.00	10	21,523	0.05%
2021/04/29	37	38.86	60.6	39.16	41.35	-23.6	20,315	-0.12%
2021/04/28	32	37.78	11	37.84	37.60	21	19,398	0.11%
2021/04/27	20.1	36.34	10.2	36.36	37.15	9.9	19,018	0.05%
2021/04/26	11.5	36.75	22.6	37.06	37.40	-11.1	18,623	-0.06%
2021/04/23	26	35.47	18	35.78	36.05	8	18,461	0.04%
2021/04/22	143.5	38.00	135.4	37.53	36.40	8.1	18,361	0.04%	大買/大賣/
2021/04/21	72	37.48	80.2	37.34	37.20	-8.2	17,484	-0.05%
2021/04/20	83	37.17	79	37.42	37.15	4	16,836	0.02%
2021/04/19	72	37.62	32.6	38.46	38.75	39.4	15,642	0.25%
2021/04/16	32	33.90	145.1	34.60	35.25	-113.1	14,910	-0.76%	大賣/鉅額交易
2021/04/15	19	31.09	120.7	31.89	32.05	-101.7	13,874	-0.73%	大賣/鉅額交易
2021/04/14	29.2	30.17	159.2	29.20	29.15	-130	13,338	-0.97%	大賣/鉅額交易
2021/04/13	140.5	29.41	45	29.54	28.80	95.5	12,951	0.74%	大買/
2021/04/12	61	28.64	42	28.67	28.75	19	12,421	0.15%
2021/04/09	11	25.90	11	26.19	26.15	0	12,234	0.00%
2021/04/08	13	25.58	10	25.70	25.65	3	12,313	0.02%
2021/04/07	13	25.92	5.8	25.86	25.85	7.2	12,564	0.06%
2021/04/06	32	26.03	7	26.40	26.40	25	12,562	0.20%
2021/04/01	1	25.55	27.5	25.60	25.60	-26.5	12,538	-0.21%
2021/03/31	5	25.28	5	25.25	25.50	0	12,650	0.00%
2021/03/30	5	25.10	30.1	25.04	25.20	-25.1	12,840	-0.20%
2021/03/29	25	24.84	7	24.88	24.95	18	13,816	0.13%
2021/03/26	5	24.60	10	24.55	24.65	-5	15,252	-0.03%
2021/03/25	7	24.19	0.2	24.20	24.00	6.8	15,354	0.04%
2021/03/24	0	0.00	8	23.86	24.10	-8	15,359	-0.05%
2021/03/23	3	23.90	3	24.35	23.80	0	15,387	0.00%
2021/03/22	5	24.10	1.2	24.14	24.15	3.8	15,412	0.02%
2021/03/19	36	23.81	1	23.85	23.95	35	15,544	0.23%
2021/03/18	16	24.26	3	24.30	24.20	13	15,626	0.08%
2021/03/17	4.2	24.34	25.1	24.54	24.15	-20.9	15,673	-0.13%
2021/03/16	40.2	24.85	7	24.87	24.60	33.2	15,624	0.21%
2021/03/15	26	25.51	134.2	25.36	25.80	-108.2	15,413	-0.70%	大賣/鉅額交易
2021/03/12	6	24.69	60	24.96	25.30	-54	15,193	-0.36%
2021/03/11	22	24.23	21	24.18	24.45	1	15,074	0.01%
2021/03/10	46	23.18	10	23.10	23.30	36	14,761	0.24%
2021/03/09	24.2	22.93	7	22.87	22.70	17.2	14,550	0.12%
2021/03/08	25	23.05	42	23.23	23.25	-17	14,315	-0.12%
2021/03/05	4	21.98	0	0.00	21.70	4	13,831	0.03%
2021/03/04	5	22.17	22	22.20	22.25	-17	13,912	-0.12%
2021/03/03	1	21.65	5	21.84	22.15	-4	14,011	-0.03%
2021/03/02	6	21.90	0	0.00	21.65	6	14,023	0.04%
2021/02/26	3	21.93	3	22.15	22.15	0	14,132	0.00%
2021/02/25	4	22.05	2	22.25	22.30	2	14,487	0.01%
2021/02/24	2	22.23	3	22.47	21.65	-1	14,774	-0.01%
2021/02/23	1	22.30	20	22.12	22.25	-19	14,872	-0.13%
2021/02/22	2	21.93	5.3	21.85	21.90	-3.3	14,791	-0.02%
2021/02/19	3	21.67	5	21.72	21.90	-2	14,809	-0.01%
2021/02/18	20	21.96	19	21.93	21.75	1	14,865	0.01%
2021/02/17	8	21.10	12.5	21.38	21.50	-4.5	15,052	-0.03%
2021/02/05	2	20.75	0	0.00	20.70	2	15,126	0.01%
2021/02/04	7	21.05	8	20.83	20.80	-1	15,431	-0.01%
2021/02/03	4	20.83	49.8	20.98	21.05	-45.8	15,936	-0.29%
2021/02/02	9	20.82	8	20.68	20.95	1	16,066	0.01%
2021/02/01	7	20.03	5	20.29	20.40	2	16,283	0.01%
2021/01/29	10	20.30	1	20.15	20.10	9	16,551	0.05%
2021/01/28	15	20.47	9.3	20.33	20.65	5.7	16,527	0.03%
2021/01/27	35	20.63	50.2	20.83	20.60	-15.2	16,551	-0.09%
2021/01/26	7	19.75	36	19.75	19.75	-29	16,437	-0.18%
2021/01/25	50	20.04	25.6	19.74	20.15	24.4	16,467	0.15%
2021/01/22	9	19.07	27	19.01	19.30	-18	16,400	-0.11%
2021/01/21	41	18.98	18.8	18.67	18.70	22.2	16,443	0.13%
2021/01/20	17.5	19.12	8.3	19.15	18.65	9.2	16,679	0.06%
2021/01/19	20.1	20.07	178	19.96	19.70	-157.9	16,937	-0.93%	大賣/鉅額交易
2021/01/18	17	20.07	14.1	20.03	20.00	2.9	17,350	0.02%
2021/01/15	158	20.26	31	20.59	20.70	127	17,316	0.73%	大買/鉅額交易
2021/01/14	6	21.30	2	21.20	21.20	4	17,192	0.02%
2021/01/13	10	21.59	7	21.79	21.70	3	17,145	0.02%
2021/01/12	10	21.75	15.5	21.87	21.50	-5.5	17,124	-0.03%
2021/01/11	5	22.56	1	22.30	22.35	4	16,962	0.02%
2021/01/08	10	22.40	3	22.35	22.25	7	17,133	0.04%
2021/01/07	42	23.10	30.2	22.75	22.60	11.8	17,083	0.07%
2021/01/06	15	22.14	29	22.43	22.05	-14	16,947	-0.08%
2021/01/05	5	22.71	5	22.70	22.70	0	17,181	0.00%
2021/01/04	4	22.83	27	22.91	22.95	-23	17,103	-0.13%
2020/12/31	10	22.30	27	22.59	22.60	-17	16,890	-0.10%
2020/12/30	29	22.26	24.3	22.71	22.15	4.7	16,704	0.03%
2020/12/29	26	22.01	38	21.96	21.95	-12	16,457	-0.07%
2020/12/28	38	21.98	41	21.99	22.00	-3	16,379	-0.02%
2020/12/25	29	21.85	6	21.83	21.90	23	16,215	0.14%
2020/12/24	15	21.52	39.1	21.64	21.90	-24.1	16,067	-0.15%
2020/12/23	100	21.61	76.4	21.95	21.00	23.6	15,843	0.15%
2020/12/22	82	22.23	241.1	22.61	21.45	-159.1	15,000	-1.06%	大賣/鉅額交易
2020/12/21	19	20.34	16	20.55	20.75	3	13,652	0.02%
2020/12/18	6	20.24	0	0.00	20.30	6	13,650	0.04%
2020/12/17	14	20.57	9	20.34	20.40	5	13,776	0.04%
2020/12/16	3	20.50	7	20.71	20.65	-4	13,962	-0.03%
2020/12/15	15.8	20.74	11	20.70	20.55	4.8	14,724	0.03%
2020/12/14	1	20.90	20	20.66	20.65	-19	16,035	-0.12%
2020/12/11	5	20.23	11	20.28	20.25	-6	15,971	-0.04%
2020/12/10	8	20.57	9	20.49	20.40	-1	16,052	-0.01%
2020/12/09	2	20.50	1	20.30	20.45	1	16,208	0.01%
2020/12/08	9	20.66	3.1	20.66	20.50	5.9	16,748	0.04%
2020/12/07	58	20.92	50.4	21.14	20.65	7.6	17,595	0.04%
2020/12/04	28	20.42	40.2	20.44	20.65	-12.2	18,007	-0.07%
2020/12/03	13	19.98	22.9	20.00	19.85	-9.9	18,221	-0.05%
2020/12/02	31	19.95	1	19.75	19.75	30	18,883	0.16%
2020/12/01	27	19.86	44	20.08	20.20	-17	18,815	-0.09%
2020/11/30	24	20.26	3	20.22	19.90	21	18,901	0.11%
2020/11/27	15	19.99	12	20.04	19.85	3	18,820	0.02%
2020/11/26	18	20.07	6.4	20.08	20.20	11.6	18,621	0.06%
2020/11/25	9	20.18	68	20.24	20.10	-59	18,576	-0.32%
2020/11/24	31	20.40	60	20.25	20.20	-29	18,379	-0.16%
2020/11/23	195	20.59	114.9	20.62	20.90	80.1	17,947	0.45%	大買/大賣/
2020/11/20	26.4	19.57	4	19.51	19.80	22.4	17,494	0.13%
2020/11/19	1	19.00	71	19.01	19.00	-70	17,286	-0.40%
2020/11/18	4	19.13	13	18.92	19.00	-9	17,220	-0.05%
2020/11/17	176	18.96	87	19.02	19.10	89	17,149	0.52%	大買/
2020/11/16	61	18.71	117	18.65	18.70	-56	17,023	-0.33%	大賣/
2020/11/13	120	19.68	13	19.40	19.25	107	16,657	0.64%	大買/鉅額交易
2020/11/12	36	19.90	116.4	20.06	19.60	-80.4	16,513	-0.49%	大賣/
2020/11/11	28	20.14	61.4	19.86	20.00	-33.4	16,366	-0.20%
2020/11/10	121	19.28	16.1	19.35	19.10	104.9	15,820	0.66%	大買/鉅額交易
2020/11/09	11	19.07	20	19.08	19.10	-9	15,591	-0.06%
2020/11/06	75	18.63	73	18.74	19.00	2	15,226	0.01%
2020/11/05	2	18.25	49	18.34	18.30	-47	14,840	-0.32%
2020/11/04	7	18.24	12	18.35	18.10	-5	14,739	-0.03%
2020/11/03	14	18.43	16	18.51	18.60	-2	14,574	-0.01%
2020/11/02	8	17.83	42	17.92	17.95	-34	14,306	-0.24%
2020/10/30	4	17.84	129	17.85	17.65	-125	14,143	-0.88%	大賣/鉅額交易
2020/10/29	254	17.82	132	17.96	17.95	122	13,990	0.87%	大買/大賣/鉅額交易
2020/10/28	139	18.45	245	18.06	18.20	-106	13,767	-0.77%	大買/大賣/鉅額交易
2020/10/27	115	18.15	101.4	18.50	18.50	13.6	13,405	0.10%	大買/大賣/
2020/10/26	163	17.73	56.5	17.85	17.95	106.5	12,908	0.83%	大買/鉅額交易
2020/10/23	2	17.13	0	0.00	17.15	2	12,334	0.02%
2020/10/22	0	0.00	23	17.07	17.15	-23	12,219	-0.19%
2020/10/21	10	16.75	31	16.54	16.85	-21	12,048	-0.17%
2020/10/20	3	16.63	102	16.78	16.60	-99	11,987	-0.83%	大賣/
2020/10/19	2	16.50	6	16.54	16.60	-4	11,907	-0.03%
2020/10/16	20	16.78	16	16.68	16.45	4	11,877	0.03%
2020/10/15	0	0.00	2	16.58	16.65	-2	11,639	-0.02%
2020/10/14	19	16.27	15	16.37	16.40	4	11,511	0.03%
2020/10/13	9	16.46	2	16.50	16.25	7	11,336	0.06%
2020/10/12	1	16.10	1	16.20	16.20	0	10,910	0.00%
2020/10/08	15	16.33	33	16.37	16.35	-18	10,878	-0.17%
2020/10/07	13	16.35	12	16.42	16.45	1	10,815	0.01%
2020/10/06	22	16.36	4	16.43	16.50	18	10,738	0.17%
2020/10/05	0	0.00	1	15.85	16.25	-1	10,644	-0.01%
2020/09/30	101	15.74	3	15.55	15.70	98	10,605	0.92%	大買/
2020/09/29	24	15.79	20.1	15.65	15.85	3.9	10,589	0.04%
2020/09/28	2	15.83	18	15.86	16.00	-16	10,516	-0.15%
2020/09/25	17	15.51	11	16.08	15.60	6	10,431	0.06%
2020/09/24	23	16.22	23	16.02	16.00	0	10,168	0.00%
2020/09/23	15	16.72	19	16.48	16.25	-4	9,913	-0.04%
2020/09/22	45	17.07	10.6	16.95	17.00	34.4	9,673	0.36%
2020/09/21	2	17.28	10	17.70	17.10	-8	9,469	-0.08%
2020/09/18	24	17.56	7	17.60	17.50	17	9,205	0.18%
2020/09/17	91	17.38	121	17.55	17.55	-30	8,368	-0.36%	大賣/
2020/09/16	1	15.90	0	0.00	16.20	1	6,853	0.01%
2020/09/15	19	15.99	46	15.95	16.25	-27	6,847	-0.39%
2020/09/14	46	16.41	14.1	15.98	15.90	31.9	6,652	0.48%
2020/09/11	24	16.59	21	16.68	16.20	3	6,375	0.05%
2020/09/10	39	16.67	36	16.93	17.20	3	5,752	0.05%
2020/09/09	41	16.04	84.1	16.06	16.15	-43.1	4,808	-0.90%
2020/09/08	28	15.12	12.1	15.23	15.30	15.9	4,004	0.40%
2020/09/07	22	14.89	54.2	15.11	15.25	-32.2	3,496	-0.92%
2020/09/04	36	13.93	26	13.82	13.90	10	2,763	0.36%
2020/09/03	8	13.84	0	0.00	13.80	8	2,682	0.30%
2020/09/02	18	13.38	11	13.22	13.45	7	2,510	0.28%
2020/09/01	2	13.00	5.3	13.05	13.10	-3.3	2,435	-0.14%
2020/08/31	0	0.00	21	13.12	13.00	-21	2,447	-0.86%
2020/08/28	10	13.00	1	13.09	12.90	9	2,420	0.37%
2020/08/26	2	12.85	0	0.00	12.85	2	2,433	0.08%
2020/08/25	12	12.93	0	0.00	12.95	12	2,440	0.49%
2020/08/20	5	12.05	0	0.00	12.35	5	2,368	0.21%
2020/08/19	0	0.00	21	12.97	12.90	-21	2,326	-0.90%
2020/08/18	2	13.15	2	13.00	13.10	0	2,292	0.00%
2020/08/17	15	13.28	28.3	13.11	13.35	-13.3	2,223	-0.60%
2020/08/14	0	0.00	5	12.40	12.45	-5	2,021	-0.25%
2020/07/31	0	0.00	10	11.40	11.50	-10	2,149	-0.47%
2020/07/29	1	11.40	0	0.00	11.35	1	2,204	0.05%
2020/07/24	1	11.80	0	0.00	11.80	1	2,258	0.04%
2020/07/21	0.3	12.50	0	0.00	12.55	0.3	2,283	0.01%
2020/07/16	10	12.65	0	0.00	12.70	10	2,377	0.42%
2020/07/15	0	0.00	6	12.54	12.65	-6	2,366	-0.25%
2020/07/14	3	12.50	5	12.40	12.40	-2	2,367	-0.08%
2020/07/10	10	12.40	2	12.45	12.30	8	2,420	0.33%
2020/07/08	16.4	12.47	1	12.50	12.50	15.4	2,413	0.64%
2020/07/07	0	0.00	3	12.40	12.45	-3	2,404	-0.12%
2020/07/06	0	0.00	10	12.45	12.40	-10	2,404	-0.42%
2020/07/03	0	0.00	1	12.30	12.30	-1	2,429	-0.04%
2020/07/02	0	0.00	3	12.35	12.35	-3	2,459	-0.12%
2020/06/29	10	12.25	0	0.00	12.20	10	2,509	0.40%
2020/06/24	1	12.40	0	0.00	12.45	1	2,518	0.04%
2020/06/23	1	12.45	0	0.00	12.45	1	2,545	0.04%
2020/06/22	10	12.80	10	12.75	12.60	0	2,547	0.00%
2020/06/12	0	0.00	2.4	11.88	11.80	-2.4	2,709	-0.09%
2020/06/11	1	12.10	1	12.25	12.10	0	2,687	0.00%
2020/06/10	8	12.51	0.2	12.45	12.45	7.8	2,681	0.29%
2020/06/09	0	0.00	8	12.59	12.60	-8	2,721	-0.29%
2020/06/08	0	0.00	4	12.50	12.50	-4	2,713	-0.15%
2020/06/04	0	12.25	5	12.39	12.20	-5	2,662	-0.19%
2020/06/03	1	12.15	4	12.20	12.30	-3	2,663	-0.11%
2020/06/02	4	12.00	0	0.00	12.00	4	2,645	0.15%
2020/05/29	2	11.85	0	0.00	11.85	2	2,628	0.08%
2020/05/27	0	0.00	0	11.95	11.95	0	2,596	0.00%
2020/05/22	4	11.98	0	0.00	11.90	4	2,597	0.15%
2020/05/21	0	0.00	6	12.20	12.25	-6	2,576	-0.23%
2020/05/20	6	12.18	0	0.00	12.20	6	2,554	0.23%
2020/05/19	15	12.33	0	0.00	12.40	15	2,509	0.60%
2020/05/15	0	0.00	0.5	11.80	11.85	-0.5	2,397	-0.02%
2020/05/08	3	12.18	0	0.00	12.15	3	2,336	0.13%
2020/05/07	10	12.20	0	0.00	12.25	10	2,322	0.43%
2020/05/06	2	12.40	0	0.00	12.25	2	2,309	0.09%
2020/05/05	0	0.00	5	12.20	12.20	-5	2,280	-0.22%
2020/05/04	1	12.10	5	12.10	12.15	-4	2,268	-0.18%
2020/04/30	5	12.40	12	12.28	12.45	-7	2,244	-0.31%
2020/04/29	4	12.10	10	12.05	12.10	-6	2,217	-0.27%
2020/04/28	2	11.95	0	0.00	11.95	2	2,210	0.09%
2020/04/27	0	0.00	5	12.05	12.05	-5	2,235	-0.22%
2020/04/24	0	0.00	0.1	11.80	11.80	-0.1	2,197	0.00%
2020/04/23	18	11.71	17	11.90	11.80	1	2,168	0.05%
2020/04/21	1	11.00	1	10.85	10.85	0	2,070	0.00%
2020/04/17	0	0.00	1	11.45	11.45	-1	2,022	-0.05%
2020/04/14	10	11.20	1	11.25	11.30	9	1,957	0.46%
2020/04/10	0	0.00	1	10.90	10.95	-1	1,922	-0.05%
2020/04/07	1	10.30	11	10.25	10.30	-10	1,874	-0.53%
2020/04/06	2	10.00	0	0.00	10.00	2	1,846	0.11%
2020/04/01	3	10.05	2	10.00	10.10	1	1,822	0.05%
2020/03/31	0	0.00	3	10.03	10.05	-3	1,818	-0.16%
2020/03/30	0	0.00	4	9.93	9.93	-4	1,816	-0.22%
2020/03/26	8	9.64	0	0.00	9.55	8	1,782	0.45%
2020/03/25	10	9.79	0	0.00	9.70	10	1,788	0.56%
2020/03/24	0	0.00	5	8.78	8.90	-5	1,767	-0.28%
2020/03/23	9	8.32	2	8.45	8.25	7	1,763	0.40%
2020/03/20	3	8.63	0	0.00	8.73	3	1,761	0.17%
2020/03/19	10	8.73	0	0.00	8.55	10	1,720	0.58%
2020/03/06	14	12.20	0	0.00	12.10	14	1,595	0.88%
2020/03/05	0	0.00	10	12.20	12.25	-10	1,569	-0.64%
2020/03/03	10	12.05	0	0.00	12.00	10	1,607	0.62%
2020/02/25	1	12.10	0	0.00	12.15	1	1,583	0.06%
2020/02/20	0	0.00	1.2	12.40	12.40	-1.2	1,611	-0.07%
2020/02/06	0	0.00	10	12.50	12.55	-10	1,985	-0.50%
2020/02/05	0.2	12.40	0	0.00	12.35	0.2	2,088	0.01%
2020/02/03	0	0.00	3	12.05	12.30	-3	2,168	-0.14%
2020/01/31	0.2	12.60	0	0.00	12.55	0.2	2,162	0.01%
2020/01/30	0	0.00	3	12.55	12.55	-3	2,176	-0.14%
2020/01/17	0	0.00	4	13.60	13.70	-4	2,155	-0.19%
2020/01/16	0	0.00	0	13.60	13.65	0	2,160	0.00%
2020/01/14	5	13.85	0	0.00	13.90	5	2,153	0.23%
2020/01/10	0	0.00	5	13.70	13.80	-5	2,180	-0.23%
2020/01/08	0	0.00	20	13.80	13.70	-20	2,182	-0.92%
2020/01/06	47	14.09	0	0.00	14.10	47	2,146	2.19%
2019/12/27	2	14.05	0	0.00	14.00	2	2,082	0.10%
2019/12/19	0	0.00	33	14.40	14.25	-33	2,079	-1.59%
2019/12/18	2	14.45	1	14.50	14.50	1	2,049	0.05%
2019/12/17	10	14.40	0.1	14.40	14.50	9.9	2,011	0.49%
2019/12/16	21	14.20	0.1	14.15	14.25	20.9	1,936	1.08%
2019/12/13	0	0.00	5	14.10	14.05	-5	1,923	-0.26%
2019/12/12	4	14.13	1	14.15	14.05	3	1,941	0.15%
2019/12/11	5	14.00	0	0.00	13.95	5	2,083	0.24%
2019/12/10	0	0.00	0	13.90	13.95	0	2,068	0.00%
2019/11/26	1	13.60	0	0.00	13.50	1	2,134	0.05%
2019/11/20	0	0.00	0.3	13.50	13.60	-0.3	2,232	-0.01%
2019/11/19	0	0.00	0.2	13.50	13.50	-0.2	2,226	-0.01%
2019/11/18	6	13.63	8	13.65	13.65	-2	2,211	-0.09%
2019/11/14	4	13.50	10	13.45	13.30	-6	2,290	-0.26%
2019/11/12	10	13.75	0	0.00	13.75	10	2,274	0.44%
2019/11/07	0	0.00	32.1	13.99	14.25	-32.1	2,168	-1.48%
2019/11/06	4	13.94	19.4	13.95	14.00	-15.4	2,083	-0.74%
2019/11/04	0	0.00	32	13.93	13.90	-32	1,954	-1.64%
2019/10/31	20	13.40	0	0.00	13.40	20	1,818	1.10%
2019/10/30	0	0.00	1	13.25	13.25	-1	1,781	-0.06%
2019/10/29	19	13.20	11	13.20	13.20	8	1,765	0.45%
2019/10/23	10	12.75	0	0.00	12.75	10	1,708	0.59%
2019/10/17	0	0.00	0.2	13.00	13.05	-0.2	1,708	-0.01%
2019/10/16	0	0.00	1	12.95	12.95	-1	1,710	-0.06%
2019/10/14	0	0.00	3.6	12.73	12.70	-3.6	1,716	-0.21%
2019/10/08	0	0.00	2	12.70	12.80	-2	1,715	-0.12%
2019/10/07	0	0.00	5	12.65	12.70	-5	1,704	-0.29%
2019/10/03	3	12.70	0	0.00	12.75	3	1,698	0.18%
2019/10/01	0	0.00	5	12.85	12.85	-5	1,705	-0.29%
2019/09/25	0.4	13.10	0	0.00	13.15	0.4	1,674	0.02%
2019/09/24	0	0.00	2	13.00	13.00	-2	1,656	-0.12%
2019/09/20	1.8	13.10	0	0.00	13.15	1.8	1,630	0.11%
2019/09/19	0	0.00	32	13.06	13.10	-32	1,623	-1.97%
2019/09/18	1	13.25	5	13.20	13.20	-4	1,597	-0.25%
2019/09/17	1	13.60	0	0.00	13.45	1	1,555	0.06%
2019/09/16	40	13.72	13	13.62	13.55	27	1,520	1.78%
2019/09/04	0	0.00	2	12.95	13.00	-2	1,164	-0.17%
2019/08/30	0	0.00	3	12.60	12.65	-3	1,083	-0.28%
2019/08/28	2	12.45	0	0.00	12.50	2	1,046	0.19%
2019/08/27	0	0.00	25	12.62	12.55	-25	1,038	-2.41%
2019/08/23	0	0.00	5	12.40	12.60	-5	970	-0.52%
2019/08/20	2	12.25	0	0.00	12.35	2	972	0.21%
2019/08/19	0	0.00	5	12.29	12.35	-5	933	-0.54%
2019/08/16	0	0.00	6	12.05	12.05	-6	872	-0.69%
2019/08/15	0	0.00	55	11.75	11.80	-55	853	-6.44%
2019/08/13	5	11.50	0	0.00	11.45	5	835	0.60%
2019/08/12	0	0.00	0	11.65	11.65	0	834	0.00%
2019/07/30	0	0.00	1	12.00	12.05	-1	811	-0.12%
2019/07/24	13	12.05	0	0.00	12.05	13	795	1.63%
2019/07/15	0	0.00	0.4	12.00	12.05	-0.4	759	-0.05%
2019/07/08	0	0.00	200	12.00	12.05	-200	798	-25.04%	大賣/鉅額交易
2019/07/04	0	0.00	2	12.05	12.10	-2	802	-0.25%
2019/07/03	0	0.00	5	12.10	12.05	-5	806	-0.62%
2019/07/02	20	12.00	0	0.00	12.05	20	797	2.51%
2019/07/01	201	11.97	5	12.00	11.90	196	789	24.84%	大買/鉅額交易
2019/06/21	0	0.00	10	11.85	11.65	-10	789	-1.27%
2019/06/20	1	11.80	1.1	11.80	11.80	-0.1	771	-0.01%
2019/06/11	10	11.75	0	0.00	11.75	10	808	1.24%
2019/06/04	0	0.00	0.4	11.85	11.85	-0.4	823	-0.05%
2019/05/30	0	0.00	5	12.10	11.95	-5	817	-0.61%
2019/05/27	0	0.00	0	11.80	11.90	0	777	0.00%
2019/05/24	0	0.00	19.3	11.84	11.80	-19.3	774	-2.50%
2019/05/23	3	11.85	3	11.85	11.85	0	773	0.00%
2019/05/20	0	0.00	1	11.75	11.80	-1	798	-0.13%
2019/05/16	0	0.00	5	11.85	11.75	-5	811	-0.62%
2019/05/14	10	11.50	0	0.00	11.50	10	853	1.17%
2019/05/10	1.2	11.70	0	0.00	11.75	1.2	864	0.14%
2019/05/09	0.5	11.75	0	0.00	11.75	0.5	855	0.06%
2019/05/08	0	0.00	0	11.80	11.75	0	840	0.00%
2019/04/26	2	11.95	0	0.00	11.95	2	831	0.24%
2019/04/25	2	11.95	0	0.00	12.00	2	831	0.24%
2019/04/22	0	0.00	0.2	11.95	11.95	-0.2	809	-0.03%
2019/04/19	0	0.00	1	11.90	11.95	-1	805	-0.12%
2019/04/17	0	0.00	0.2	11.95	12.00	-0.2	796	-0.02%
2019/04/16	1	12.05	0	0.00	12.05	1	787	0.13%
2019/04/12	0	0.00	20	12.00	11.95	-20	779	-2.57%
2019/04/09	1	11.90	0	0.00	12.00	1	763	0.13%
2019/04/03	1	11.90	0	0.00	11.90	1	754	0.13%
2019/04/01	0	0.00	1	12.00	12.00	-1	750	-0.13%
2019/03/25	0	0.00	20	11.95	12.00	-20	755	-2.65%
2019/03/22	1	12.10	0	0.00	12.10	1	749	0.13%
2019/03/21	0	0.00	10	12.00	12.05	-10	745	-1.34%
2019/03/20	0	0.00	0.3	12.05	12.05	-0.3	733	-0.05%
2019/03/18	0	0.00	2	12.05	12.10	-2	723	-0.28%
2019/03/15	10	12.10	0	0.00	12.00	10	721	1.39%
2019/03/14	0	0.00	2	12.10	12.10	-2	713	-0.28%
2019/03/12	1	12.15	0	0.00	12.20	1	730	0.14%
2019/03/06	0	0.00	10	12.25	12.25	-10	798	-1.25%
2019/03/04	5	12.25	0	0.00	12.25	5	799	0.63%
2019/02/20	0	0.00	5	12.45	12.40	-5	754	-0.66%
2019/02/15	5	12.15	0	0.00	12.20	5	775	0.64%
2019/02/13	0	0.00	7	12.35	12.40	-7	753	-0.93%
2019/02/12	1	11.85	0	0.00	11.95	1	721	0.14%
2019/01/28	4	11.85	0	0.00	11.85	4	739	0.54%
2019/01/16	2	11.75	0	0.00	11.80	2	767	0.26%
2019/01/11	0	0.00	1	11.80	11.80	-1	794	-0.13%
2018/12/19	30	12.00	1	12.10	12.00	29	905	3.20%
2018/12/17	1	12.20	0	0.00	12.20	1	954	0.10%
2018/12/12	1	12.15	0	0.00	12.15	1	964	0.10%
2018/12/10	6	12.10	6.6	12.10	12.15	-0.6	962	-0.07%
2018/12/04	27	12.47	0	0.00	12.50	27	961	2.81%
2018/11/30	11	12.40	30	12.15	11.70	-19	931	-2.04%
2018/11/27	6	12.40	0	0.00	12.40	6	880	0.68%
2018/11/22	1	12.75	0	0.00	12.65	1	880	0.11%
2018/11/21	1	12.85	0	0.00	12.80	1	885	0.11%
2018/11/15	10	12.85	0	0.00	12.80	10	890	1.12%
2018/11/13	10	12.60	10	12.30	12.60	0	852	0.00%
2018/11/12	10	12.65	0	0.00	12.65	10	849	1.18%
2018/11/07	1	12.45	0	0.00	12.45	1	839	0.12%
2018/11/06	11	12.16	10	12.55	12.50	1	846	0.12%
2018/11/02	0	0.00	0.1	12.00	11.90	-0.1	824	-0.01%
2018/10/26	2	11.50	0	0.00	11.50	2	811	0.25%
2018/10/25	6	11.65	0	0.00	11.65	6	805	0.75%
2018/10/23	0	0.00	1	12.05	12.00	-1	783	-0.13%
2018/10/19	0	0.00	1	12.05	12.10	-1	780	-0.13%
2018/10/16	0	0.00	0	12.50	12.35	0	773	-0.01%
2018/10/15	1	12.35	0	0.00	12.40	1	763	0.13%
2018/10/11	0	0.00	4	12.80	12.40	-4	744	-0.54%
2018/10/04	5	13.80	0	0.00	13.80	5	676	0.74%
2018/10/01	1	14.10	0	0.00	14.10	1	657	0.15%
2018/09/27	2	14.10	4	14.20	14.10	-2	668	-0.30%
2018/09/26	3	14.15	0	0.00	14.20	3	664	0.45%
2018/09/25	2	14.10	15	14.15	14.10	-13	667	-1.95%
2018/09/21	0	0.00	53	13.97	14.00	-53	635	-8.34%
2018/09/07	0	0.00	1	13.70	13.70	-1	660	-0.15%
2018/09/05	0	0.00	1	13.75	13.75	-1	656	-0.15%
2018/08/28	0	0.00	9	13.80	13.85	-9	728	-1.24%
2018/08/27	0	0.00	1	13.75	13.75	-1	730	-0.14%
2018/08/24	0	0.00	4	13.70	13.65	-4	740	-0.54%
2018/08/23	0	0.00	2	13.70	13.80	-2	756	-0.26%
2018/08/22	12	13.66	32	13.61	13.75	-20	763	-2.62%
2018/08/20	0	0.00	11.7	13.70	13.65	-11.7	758	-1.55%
2018/08/16	0	0.00	5	13.65	13.60	-5	766	-0.65%
2018/08/15	0	0.00	5.1	13.65	13.70	-5.1	776	-0.66%
2018/08/10	2	13.80	0	0.00	13.80	2	881	0.23%
2018/08/06	0	0.00	1	13.80	13.75	-1	905	-0.11%
2018/07/25	0	0.00	2.1	14.05	14.05	-2.1	940	-0.22%
2018/07/20	17.3	13.95	0	0.00	14.00	17.3	932	1.85%
2018/07/10	0	13.85	0	0.00	13.75	0	995	0.00%
2018/07/02	1	14.15	0	0.00	14.05	1	1,084	0.09%
2018/06/26	0	0.00	2	14.05	14.10	-2	1,076	-0.19%
2018/06/19	1	14.55	0	0.00	14.55	1	1,059	0.09%
2018/06/13	0	0.00	3	14.75	14.75	-3	1,057	-0.28%
2018/06/11	0	0.00	0	14.65	14.65	0	1,068	0.00%
2018/06/07	1	14.75	0	0.00	14.70	1	1,086	0.09%
2018/06/06	1	14.70	0	0.00	14.80	1	1,103	0.09%
2018/06/05	2	14.70	0	0.00	14.65	2	1,104	0.18%
2018/06/04	10	14.90	0	0.00	14.90	10	1,102	0.91%
2018/06/01	0	0.00	5	14.90	14.90	-5	1,101	-0.45%
2018/05/31	5	14.60	0	0.00	14.85	5	1,097	0.46%
2018/05/30	13	14.60	0	0.00	14.65	13	1,092	1.19%
2018/05/29	2	14.65	0	0.00	14.65	2	1,092	0.18%
2018/05/25	0	0.00	61	14.87	14.85	-61	1,129	-5.40%
2018/05/24	3	14.90	0	0.00	14.90	3	1,135	0.26%
2018/05/23	0	0.00	12	15.03	15.00	-12	1,144	-1.05%
2018/05/22	4	15.13	3	14.90	15.00	1	1,138	0.09%
2018/05/21	1	15.10	24.1	15.05	15.10	-23.1	1,147	-2.01%
2018/05/18	9	15.14	29	15.13	15.15	-20	1,158	-1.73%
2018/05/17	1	14.70	30	14.70	14.70	-29	1,079	-2.69%
2018/05/11	16	14.79	0	0.00	14.80	16	1,195	1.34%
2018/05/10	2	14.55	0	0.00	14.75	2	1,194	0.17%
2018/05/09	1	14.60	1	14.50	14.50	0	1,182	0.00%
2018/05/08	0.1	14.60	0	0.00	14.65	0.1	1,201	0.01%
2018/05/03	0	0.00	16	14.50	14.50	-16	1,252	-1.28%
2018/05/02	1	14.50	0	0.00	14.55	1	1,281	0.08%
2018/04/18	1	14.50	0	0.00	14.50	1	1,610	0.06%
2018/04/17	5	14.70	0	0.00	14.55	5	1,645	0.30%
2018/04/13	0	0.00	5	15.00	14.85	-5	1,861	-0.27%
2018/04/12	10	14.70	0	0.00	14.90	10	1,897	0.53%
2018/04/11	0	0.00	6	14.65	14.70	-6	1,869	-0.32%
2018/04/10	1	14.50	0	0.00	14.55	1	1,930	0.05%
2018/04/09	2	14.53	1	14.55	14.55	1	2,002	0.05%
2018/04/03	4	14.40	0	0.00	14.55	4	2,062	0.19%
2018/04/02	0	0.00	0.2	14.55	14.60	-0.2	2,110	-0.01%
2018/03/30	1	14.50	0.1	14.50	14.60	0.9	2,442	0.04%
2018/03/28	0	0.00	1	14.55	14.60	-1	2,519	-0.04%
2018/03/27	6	14.68	0	0.00	14.55	6	2,568	0.23%
2018/03/26	0	0.00	5	14.45	14.55	-5	2,619	-0.19%
2018/03/23	9	14.56	0	0.00	14.60	9	2,683	0.34%
2018/03/21	2	14.88	0	0.00	14.80	2	2,733	0.07%
2018/03/20	2	14.95	5	14.90	14.95	-3	2,870	-0.10%
2018/03/16	0	0.00	2	14.98	14.85	-2	3,054	-0.07%
2018/03/15	2	14.95	0	0.00	14.90	2	3,072	0.07%
2018/03/13	0	0.00	20	15.25	15.30	-20	3,139	-0.64%
2018/03/12	0	0.00	12	15.14	15.20	-12	3,213	-0.37%
2018/03/09	6	14.98	0	0.00	15.00	6	3,253	0.18%
2018/02/27	50	15.32	1	15.20	15.30	49	3,584	1.37%
2018/02/26	5	15.10	20	15.10	15.10	-15	3,561	-0.42%
2018/02/23	2	15.00	3	15.00	15.00	-1	3,592	-0.03%
2018/02/08	1	14.75	0	0.00	14.70	1	3,598	0.03%
2018/02/06	4	14.85	4	14.80	14.55	0	3,611	0.00%
2018/02/02	1	15.45	0	0.00	15.40	1	3,664	0.03%
2018/02/01	10	15.55	2	15.55	15.50	8	3,699	0.22%
2018/01/31	1.8	15.46	0	0.00	15.55	1.8	3,706	0.05%
2018/01/30	9	15.57	0	0.00	15.60	9	3,701	0.24%
2018/01/29	1	15.70	0	0.00	15.75	1	3,750	0.03%
2018/01/26	2	15.85	0	0.00	15.85	2	3,738	0.05%
2018/01/24	1	15.65	0	0.00	15.80	1	3,705	0.03%
2018/01/23	0	0.00	5	15.60	15.65	-5	3,685	-0.14%
2018/01/22	6	15.77	2	15.80	15.85	4	3,632	0.11%
2018/01/19	8	16.15	0	0.00	15.90	8	3,588	0.22%
2018/01/18	15	16.15	0	0.00	16.15	15	3,543	0.42%
2018/01/17	1	16.25	50	16.20	16.15	-49	3,522	-1.39%
2018/01/16	0	0.00	50	16.25	16.30	-50	3,500	-1.43%
2018/01/12	2	16.55	0	0.00	16.45	2	3,455	0.06%
2018/01/11	0	0.00	7	16.50	16.55	-7	3,407	-0.21%
2018/01/10	101	16.65	1	16.85	16.70	100	3,365	2.97%	大買/
2018/01/08	13	16.46	1	16.40	16.50	12	3,156	0.38%
2018/01/04	6	16.40	0	0.00	16.40	6	3,086	0.19%
2018/01/03	5	16.26	0	0.00	16.30	5	3,047	0.16%
2018/01/02	8	16.51	11	16.35	16.50	-3	2,973	-0.10%