台達化 (1309)-元大-新莊券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
15.40
漲跌
▲0.15
漲幅
+0.98%
成交量
348張
產業
上市塑膠類股
519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

台達化 (1309)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
2024/06/14	10	15.25	0	0.00	15.40	10	718	1.39%
2024/05/31	0.3	16.10	0	0.00	15.90	0.3	743	0.04%
2024/05/27	0	0.00	2	15.25	15.45	-2	725	-0.28%
2024/05/24	0.5	15.45	0	0.00	15.35	0.5	722	0.07%
2024/05/22	1	15.95	0.2	15.95	15.95	0.8	714	0.11%
2024/05/21	4	16.15	2	15.90	15.90	2	715	0.28%
2024/05/20	0.2	16.20	0	0.00	16.20	0.2	708	0.02%
2024/05/17	16	16.29	4	16.40	16.30	12	709	1.69%
2024/05/16	2	15.60	0.2	15.75	15.75	1.8	699	0.26%
2024/05/14	0	0.00	1	16.10	15.70	-1	693	-0.14%
2024/05/10	0	15.20	0	0.00	15.25	0	650	0.01%
2024/05/08	0	0.00	0	15.10	15.05	0	652	0.00%
2024/05/07	1	15.00	0	0.00	15.10	1	656	0.15%
2024/05/06	0.1	15.25	0	15.30	15.20	0.1	688	0.01%
2024/04/30	2	15.35	0	0.00	15.40	2	695	0.29%
2024/04/25	0.1	15.30	0	0.00	15.20	0.1	686	0.01%
2024/04/19	5	15.20	0	0.00	15.10	5	725	0.69%
2024/04/15	0	0.00	1.2	15.86	15.80	-1.2	707	-0.16%
2024/04/12	1	15.65	0	0.00	15.65	1	704	0.14%
2024/04/09	0	0.00	20	16.15	16.15	-20	697	-2.87%
2024/04/03	0.2	15.60	0	0.00	15.50	0.2	679	0.03%
2024/04/02	2	15.75	0	0.00	15.70	2	681	0.29%
2024/03/26	0.1	15.50	0	0.00	15.60	0.1	693	0.01%
2024/03/22	1	15.20	10	15.15	15.25	-9	686	-1.31%
2024/03/21	0.1	15.30	0	0.00	15.25	0.1	688	0.01%
2024/03/20	0	0.00	0.5	15.15	15.15	-0.5	700	-0.06%
2024/03/14	0.1	15.60	0	0.00	15.50	0.1	674	0.01%
2024/03/13	0	0.00	10	15.50	15.45	-10	672	-1.49%
2024/03/12	0	0.00	2	15.75	15.75	-2	667	-0.30%
2024/03/11	5	15.40	0.1	15.60	15.45	4.9	666	0.73%
2024/03/08	1	15.55	0	0.00	15.55	1	656	0.15%
2024/03/05	2	16.20	0.1	16.30	16.20	2	642	0.30%
2024/03/04	6	16.38	0	0.00	16.35	6	635	0.94%
2024/02/23	3.1	17.15	0	0.00	17.05	3.1	616	0.50%
2024/02/21	0	0.00	1	17.45	17.55	-1	606	-0.16%
2024/02/20	0.2	17.50	7	17.50	17.50	-6.9	601	-1.14%
2024/02/19	0	0.00	3	17.40	17.60	-3	594	-0.50%
2024/02/16	0	0.00	2	16.90	16.95	-2	573	-0.35%
2024/02/15	0.5	16.26	0	0.00	16.30	0.5	562	0.09%
2024/02/05	0	0.00	0.1	16.75	16.60	-0.1	562	-0.01%
2024/02/02	0	0.00	4	16.70	16.75	-4	560	-0.71%
2024/02/01	0	16.70	8	16.73	16.75	-8	556	-1.44%
2024/01/31	0	0.00	13	16.70	16.70	-13	551	-2.36%
2024/01/30	5.1	16.75	1	16.70	16.85	4.1	536	0.76%
2024/01/29	50	16.88	28	16.94	16.90	22	530	4.15%
2024/01/22	0	15.25	0	0.00	15.25	0	463	0.00%
2024/01/18	0	15.17	0	0.00	15.00	0	454	0.01%
2024/01/17	2.1	15.50	0	0.00	15.30	2.1	436	0.48%
2024/01/16	0.3	15.95	0	0.00	15.75	0.3	421	0.06%
2024/01/12	0.1	16.30	0	0.00	16.10	0.1	404	0.02%
2024/01/10	0.1	16.29	0	0.00	16.15	0.1	470	0.01%
2024/01/09	3	16.35	0	0.00	16.30	3	470	0.64%
2024/01/08	1	16.55	0	0.00	16.55	1	471	0.21%
2023/12/27	0	0.00	0.2	16.65	16.50	-0.2	473	-0.03%
2023/12/26	5	16.50	0	0.00	16.60	5	470	1.06%
2023/12/25	0.1	16.45	0	0.00	16.40	0.1	465	0.02%
2023/12/22	0	16.80	0	0.00	16.70	0	458	0.00%
2023/12/21	1	16.95	0	0.00	16.85	1	448	0.22%
2023/12/18	2	17.10	0	0.00	16.90	2	428	0.47%
2023/12/15	0.1	16.80	0	0.00	17.10	0.1	420	0.01%
2023/12/13	7	16.60	0	0.00	16.55	7	400	1.75%
2023/12/12	0	0.00	0.3	16.71	16.55	-0.3	402	-0.07%
2023/12/11	0.1	16.90	0	0.00	16.70	0.1	399	0.02%
2023/12/08	0.2	17.18	0	0.00	16.90	0.2	401	0.04%
2023/12/04	0.1	17.50	0	0.00	17.45	0.1	418	0.01%
2023/12/01	4	17.20	0	0.00	17.25	4	415	0.96%
2023/11/21	0	0.00	2.3	17.26	17.25	-2.3	417	-0.54%
2023/11/14	0	0.00	5	16.30	16.35	-5	420	-1.19%
2023/11/13	0	0.00	1	16.45	16.20	-1	422	-0.24%
2023/11/03	0.1	16.95	0	0.00	17.00	0.1	473	0.01%
2023/11/01	11	16.50	0	0.00	16.45	11	484	2.27%
2023/10/26	3	16.73	0	0.00	16.75	3	578	0.52%
2023/10/24	6	16.77	0	0.00	16.80	6	590	1.02%
2023/10/18	2	16.48	0	0.00	16.75	2	595	0.34%
2023/10/02	3	17.87	0	0.00	17.90	3	602	0.50%
2023/09/28	3	17.70	0	0.00	17.80	3	607	0.49%
2023/09/22	11	17.82	0	0.00	17.90	11	625	1.76%
2023/09/21	0	0.00	1	18.00	17.80	-1	626	-0.16%
2023/09/12	1	17.85	0	0.00	17.85	1	656	0.15%
2023/09/11	2	18.45	0	0.00	17.90	2	659	0.30%
2023/09/04	0	0.00	1	17.70	17.85	-1	638	-0.16%
2023/09/01	1	17.45	0	0.00	17.60	1	633	0.16%
2023/08/28	0.7	17.25	0	0.00	17.10	0.7	649	0.11%
2023/08/21	1	17.40	0	0.00	17.20	1	651	0.15%
2023/08/18	0.8	17.55	2.3	17.46	17.45	-1.5	649	-0.23%
2023/08/15	2.2	17.82	4	17.80	17.85	-1.8	627	-0.29%
2023/08/14	2	18.40	0	0.00	18.35	2	609	0.33%
2023/08/11	1	19.10	0	0.00	19.20	1	605	0.17%
2023/08/10	2	19.18	0	0.00	19.20	2	604	0.33%
2023/08/08	0	0.00	2	19.65	19.60	-2	597	-0.33%
2023/08/07	2	19.80	2	19.83	19.90	0	596	0.00%
2023/08/04	0	0.00	2	19.90	19.95	-2	591	-0.34%
2023/08/02	3	20.90	0	0.00	20.30	3	578	0.52%
2023/08/01	2	20.25	1	20.25	20.30	1	531	0.19%
2023/07/28	0.1	19.80	6	19.63	19.65	-5.9	512	-1.15%
2023/07/27	0	0.00	8	19.63	19.65	-8	513	-1.56%
2023/07/25	16	19.65	0	0.00	19.70	16	512	3.13%
2023/07/24	2	19.68	0	0.00	19.60	2	520	0.38%
2023/07/18	2	19.65	0	0.00	19.55	2	518	0.39%
2023/07/11	0.1	19.90	0	0.00	19.95	0.1	495	0.02%
2023/07/10	1	19.70	0	0.00	19.75	1	502	0.20%
2023/07/07	0	19.90	1	19.70	19.65	-1	502	-0.20%
2023/07/04	1	20.45	0	0.00	20.25	1	479	0.21%
2023/06/29	0	0.00	1	20.25	20.25	-1	482	-0.21%
2023/06/21	6	20.15	0	0.00	20.30	6	489	1.23%
2023/06/20	1	20.10	0	0.00	20.10	1	492	0.20%
2023/06/15	0	0.00	3	20.00	20.05	-3	504	-0.59%
2023/06/12	1	20.15	0	0.00	20.15	1	528	0.19%
2023/06/05	4	20.30	0	0.00	20.35	4	584	0.68%
2023/06/02	0.1	20.15	11	20.10	20.00	-10.9	581	-1.87%
2023/05/31	0	0.00	1	20.15	20.10	-1	626	-0.16%
2023/05/24	0	20.35	0.6	20.20	20.30	-0.6	652	-0.09%
2023/05/23	0	0.00	1	20.25	20.25	-1	658	-0.15%
2023/05/17	0	0.00	10	20.05	20.15	-10	692	-1.44%
2023/05/15	0.1	19.70	0	0.00	19.55	0.1	695	0.01%
2023/05/10	0	0.00	27	19.95	20.00	-27	730	-3.70%
2023/05/09	0	0.00	1	19.85	20.00	-1	739	-0.14%
2023/05/08	1	20.00	1	20.00	20.05	0	752	0.00%
2023/05/05	0	0.00	50	20.20	20.05	-50	765	-6.53%
2023/04/27	0	0.00	1	21.05	21.20	-1	871	-0.11%
2023/04/26	2	20.30	0.2	20.50	20.70	1.8	872	0.21%
2023/04/25	4	20.44	0	0.00	20.35	4	889	0.45%
2023/04/24	0	0.00	3.4	20.61	20.60	-3.4	901	-0.38%
2023/04/20	4	20.80	0	0.00	20.75	4	917	0.44%
2023/04/19	2	21.00	0	0.00	20.95	2	918	0.22%
2023/04/18	1	21.20	0	0.00	21.10	1	914	0.11%
2023/04/17	1	21.25	0	0.00	21.25	1	919	0.11%
2023/04/13	1	21.40	0	0.00	21.50	1	922	0.11%
2023/04/11	0	0.00	4	21.50	21.50	-4	944	-0.42%
2023/04/10	1	21.40	0	0.00	21.45	1	953	0.10%
2023/03/30	0	0.00	0.1	21.30	21.25	-0.1	1,012	0.00%
2023/03/28	0.2	21.25	0	0.00	21.25	0.2	1,049	0.02%
2023/03/24	10	21.08	44	21.10	21.15	-34	1,101	-3.09%
2023/03/23	2	21.10	0	0.00	21.15	2	1,182	0.17%
2023/03/22	0	0.00	24	21.38	21.30	-24	1,187	-2.02%
2023/03/21	3	21.50	1	21.55	21.45	2	1,193	0.17%
2023/03/20	2	21.70	0	0.00	21.70	2	1,199	0.17%
2023/03/17	0	0.00	1	21.80	21.75	-1	1,258	-0.08%
2023/03/15	3	21.93	0	0.00	21.75	3	1,267	0.24%
2023/03/10	9	22.46	0	0.00	22.45	9	1,319	0.68%
2023/03/09	0	0.00	1	22.90	22.90	-1	1,428	-0.07%
2023/03/07	4	22.93	0	0.00	22.85	4	1,629	0.25%
2023/03/06	0	0.00	2	23.20	23.20	-2	1,626	-0.12%
2023/03/03	0	0.00	1	22.90	23.00	-1	1,603	-0.06%
2023/02/24	1	22.80	1	23.10	23.10	0	1,596	0.00%
2023/02/23	10	23.15	0	0.00	23.10	10	1,590	0.63%
2023/02/22	0	0.00	12	23.09	23.00	-12	1,585	-0.76%
2023/02/21	1	23.05	1	22.95	23.10	0	1,583	0.00%
2023/02/20	0	0.00	1.1	23.10	23.15	-1.1	1,592	-0.07%
2023/02/17	0	22.65	0	0.00	22.65	0	1,585	0.00%
2023/02/16	1	22.40	0	0.00	22.40	1	1,604	0.06%
2023/02/13	0	0.00	2	22.35	22.40	-2	1,596	-0.13%
2023/02/09	0	0.00	2	23.10	22.80	-2	1,576	-0.13%
2023/02/08	0	0.00	3	23.35	23.20	-3	1,562	-0.19%
2023/02/06	0	0.00	0.2	23.30	23.35	-0.2	1,542	-0.01%
2023/02/03	0	23.20	0	0.00	23.10	0	1,528	0.00%
2023/02/01	0	0.00	10	22.90	23.40	-10	1,475	-0.68%
2023/01/31	2	22.65	4	22.60	22.60	-2	1,426	-0.14%
2023/01/16	15	22.10	1.5	22.22	22.10	13.5	1,383	0.98%
2023/01/11	1	22.20	0	0.00	22.30	1	1,352	0.07%
2023/01/10	0	22.45	1	22.40	22.30	-1	1,348	-0.07%
2023/01/09	15	22.10	0	0.00	22.10	15	1,330	1.13%
2023/01/05	10	22.10	0	0.00	22.10	10	1,328	0.75%
2022/12/30	0	0.00	2	22.45	22.40	-2	1,318	-0.15%
2022/12/29	0	0.00	5	21.55	21.95	-5	1,288	-0.39%
2022/12/28	10	21.80	0	0.00	21.80	10	1,281	0.78%
2022/12/26	7	22.13	0	0.00	22.25	7	1,268	0.55%
2022/12/23	12	22.17	0	0.00	22.20	12	1,262	0.95%
2022/12/22	0	0.00	2	22.03	22.30	-2	1,263	-0.16%
2022/12/20	2	21.60	0	0.00	21.05	2	1,242	0.16%
2022/12/19	0	0.00	3	22.00	22.10	-3	1,225	-0.24%
2022/12/16	3	22.35	0	0.00	21.90	3	1,206	0.25%
2022/12/15	2	22.70	14	22.93	22.90	-12	1,168	-1.03%
2022/12/14	3	21.95	1.3	22.08	22.10	1.7	1,082	0.16%
2022/12/13	1	22.00	0	0.00	22.00	1	1,072	0.10%
2022/12/12	2	21.50	0	0.00	21.50	2	1,057	0.19%
2022/12/09	8	22.02	7	21.72	22.05	1	1,040	0.10%
2022/12/08	4	20.90	1	20.90	20.85	3	979	0.31%
2022/12/06	0	0.00	1	21.90	21.75	-1	959	-0.10%
2022/12/02	1	21.95	1	22.25	22.25	0	919	0.00%
2022/12/01	5.2	21.91	1	22.30	22.25	4.2	891	0.47%
2022/11/30	20.4	22.14	6.1	22.09	22.25	14.3	766	1.87%
2022/11/29	0	0.00	8.1	20.24	20.25	-8.1	560	-1.44%
2022/11/25	1.8	20.02	14	20.04	19.95	-12.2	543	-2.25%
2022/11/24	6	19.76	0	0.00	19.75	6	533	1.13%
2022/11/23	5	19.73	0	0.00	19.80	5	525	0.95%
2022/11/22	1	19.80	0	0.00	19.75	1	525	0.19%
2022/11/21	2	19.98	0	0.00	20.00	2	516	0.39%
2022/11/18	2	20.25	31	20.30	20.25	-29	513	-5.64%
2022/11/17	1	20.30	31.1	20.29	20.30	-30.1	525	-5.73%
2022/11/16	2	20.40	0	0.00	20.20	2	520	0.38%
2022/11/08	0	0.00	5	20.55	20.40	-5	477	-1.05%
2022/11/07	4	20.05	0	0.00	20.15	4	479	0.83%
2022/11/03	0.1	19.90	7	19.75	19.80	-6.9	497	-1.39%
2022/11/02	1	20.10	0	0.00	20.05	1	503	0.20%
2022/10/27	2	20.35	0	0.00	20.35	2	552	0.36%
2022/10/26	0	0.00	2	20.23	20.10	-2	557	-0.36%
2022/10/24	1	20.05	0	0.00	19.95	1	577	0.17%
2022/10/21	1	20.10	0	0.00	20.00	1	601	0.17%
2022/10/20	0	0.00	16.1	18.98	20.75	-16.1	623	-2.58%
2022/10/19	1	19.30	2	19.65	19.35	-1	618	-0.16%
2022/10/18	2	19.38	0	0.00	19.50	2	621	0.32%
2022/10/17	1	18.80	1	19.05	19.10	0	625	0.00%
2022/10/14	2	19.15	0	0.00	19.25	2	629	0.32%
2022/10/13	1	19.35	9.6	19.64	18.80	-8.6	631	-1.36%
2022/10/12	1	19.80	0	0.00	20.00	1	627	0.16%
2022/10/11	1	20.00	0	0.00	20.10	1	629	0.16%
2022/10/07	2	20.75	0	0.00	20.65	2	624	0.32%
2022/10/04	0	0.00	2	21.43	21.55	-2	640	-0.31%
2022/09/30	0	21.45	0	0.00	21.55	0	638	0.01%
2022/09/28	0	0.00	1	19.95	20.35	-1	617	-0.16%
2022/09/26	1	20.70	0	0.00	20.45	1	604	0.17%
2022/09/22	0	0.00	20	21.40	21.50	-20	615	-3.25%
2022/09/20	0	0.00	0.1	22.10	22.00	-0.1	606	-0.01%
2022/09/19	0	0.00	3	21.98	22.10	-3	608	-0.49%
2022/09/14	1.9	22.51	0.4	22.75	22.20	1.5	614	0.24%
2022/09/13	1.4	22.68	0	0.00	22.55	1.4	612	0.23%
2022/09/12	0	0.00	4.1	22.65	22.65	-4.1	614	-0.66%
2022/09/08	0.6	22.29	3	22.10	22.15	-2.4	610	-0.40%
2022/09/05	1.5	22.38	0.1	22.35	21.95	1.4	604	0.23%
2022/09/02	6	22.14	1	22.20	22.10	5	604	0.83%
2022/09/01	0	0.00	1	22.20	22.20	-1	605	-0.17%
2022/08/31	6.6	22.60	0	0.00	22.60	6.6	603	1.09%
2022/08/30	7.2	22.40	0	0.00	22.45	7.2	602	1.20%
2022/08/26	1	23.05	9	23.00	22.95	-8	598	-1.34%
2022/08/24	3.1	22.86	0	0.00	23.05	3.1	599	0.51%
2022/08/22	2	22.65	0	0.00	22.75	2	587	0.34%
2022/08/19	9	22.86	0	0.00	22.90	9	589	1.53%
2022/08/18	0.5	22.99	0	0.00	22.85	0.5	587	0.09%
2022/08/16	0	0.00	9	23.14	23.00	-9	586	-1.53%
2022/08/15	9	22.68	0	0.00	22.80	9	583	1.54%
2022/08/12	0	0.00	2	22.85	22.85	-2	576	-0.35%
2022/08/11	0	0.00	2	23.10	23.10	-2	574	-0.35%
2022/08/10	1	22.25	0	0.00	22.70	1	567	0.18%
2022/08/09	3	21.93	0	0.00	22.25	3	570	0.53%
2022/08/04	20	22.29	0	0.00	21.85	20	596	3.35%
2022/08/03	0	0.00	0.1	22.85	22.80	-0.1	581	-0.02%
2022/08/01	1	23.75	0	0.00	23.80	1	611	0.16%
2022/07/29	0.7	24.25	0	0.00	24.05	0.7	615	0.11%
2022/07/28	10	24.20	0	0.00	24.15	10	605	1.65%
2022/07/27	7	27.99	0	0.00	27.95	7	581	1.20%
2022/07/26	6	28.23	0	0.00	28.20	6	556	1.08%
2022/07/20	1	28.05	6	28.07	28.00	-5	564	-0.89%
2022/07/19	1	27.85	0	0.00	27.75	1	571	0.18%
2022/07/18	5	27.18	1	27.15	27.65	4	570	0.70%
2022/07/15	1	27.00	0	0.00	27.00	1	572	0.17%
2022/07/13	2	27.05	1	27.15	27.20	1	574	0.17%
2022/07/12	1	25.90	0	0.00	25.70	1	572	0.17%
2022/07/06	0.3	26.60	0	0.00	26.30	0.3	582	0.05%
2022/07/05	4	26.85	0	0.00	27.20	4	590	0.68%
2022/06/28	0	0.00	6	29.12	29.25	-6	584	-1.03%
2022/06/23	0	0.00	2	28.63	28.30	-2	596	-0.34%
2022/06/20	10	28.58	0	0.00	28.20	10	612	1.63%
2022/06/14	0	0.00	1	29.25	29.55	-1	631	-0.16%
2022/06/10	10	29.90	0.1	30.10	30.15	9.9	663	1.49%
2022/06/09	0	0.00	1	30.10	30.10	-1	695	-0.14%
2022/06/08	1	30.20	0	0.00	30.10	1	713	0.14%
2022/05/24	0	0.00	1	28.45	28.40	-1	886	-0.11%
2022/05/23	2	28.85	0	0.00	28.85	2	890	0.22%
2022/05/20	0	0.00	1	28.60	28.65	-1	893	-0.11%
2022/05/19	2	28.18	1	28.20	28.30	1	898	0.11%
2022/05/18	1	28.65	1	28.90	28.85	0	899	0.00%
2022/05/16	20	27.80	3	27.65	27.85	17	898	1.89%
2022/05/13	1.1	27.05	0	0.00	27.25	1.1	894	0.12%
2022/05/12	10	27.00	1	27.20	26.60	9	890	1.01%
2022/05/11	1	28.10	0	0.00	28.00	1	871	0.11%
2022/05/10	5	28.41	0	0.00	28.70	5	872	0.57%
2022/05/04	1	30.80	0	0.00	30.85	1	846	0.12%
2022/04/27	0	0.00	1	30.45	30.30	-1	863	-0.12%
2022/04/25	0	0.00	2	31.50	31.50	-2	853	-0.23%
2022/04/21	3	32.25	3	32.22	32.35	0	853	0.00%
2022/04/20	7	32.13	3	32.15	32.15	4	855	0.47%
2022/04/19	1	32.05	0	0.00	32.15	1	862	0.12%
2022/04/15	0	0.00	22.6	32.44	32.25	-22.6	876	-2.58%
2022/04/12	3	32.25	0	0.00	32.35	3	929	0.32%
2022/04/11	4	33.00	0	0.00	33.00	4	927	0.43%
2022/04/08	0	0.00	0	33.70	33.70	0	922	0.00%
2022/04/07	0	0.00	0.5	33.50	33.30	-0.5	928	-0.05%
2022/03/30	1	34.10	2	33.98	34.05	-1	951	-0.11%
2022/03/29	4	34.00	0	0.00	33.85	4	950	0.42%
2022/03/25	2	34.25	0	0.00	34.30	2	952	0.21%
2022/03/24	0	34.20	0	34.15	34.25	0	944	0.00%
2022/03/23	5	34.20	0	0.00	34.15	5	944	0.53%
2022/03/22	0.1	34.20	2.1	34.25	34.25	-2	948	-0.21%
2022/03/21	1.3	34.18	0	0.00	34.15	1.3	947	0.14%
2022/03/18	0	0.00	4	33.90	33.85	-4	952	-0.42%
2022/03/17	4	33.69	0.3	33.80	33.70	3.7	956	0.39%
2022/03/16	15	33.57	0	0.00	33.50	15	957	1.57%
2022/03/15	14.5	34.00	0	0.00	33.95	14.5	944	1.54%
2022/03/14	2	34.40	6	33.98	34.40	-4	936	-0.43%
2022/03/11	0	0.00	9	33.38	33.45	-9	915	-0.98%
2022/03/10	0.1	32.60	2	32.55	32.65	-1.9	901	-0.21%
2022/03/09	15	31.85	0	0.00	32.00	15	895	1.67%
2022/03/08	7.2	32.12	1	31.70	31.70	6.2	897	0.69%
2022/03/07	16	33.02	0	0.00	33.05	16	882	1.81%
2022/03/04	13	33.95	1.1	33.96	33.95	11.9	878	1.35%
2022/03/03	1	34.30	0	0.00	34.50	1	889	0.11%
2022/03/02	0.3	33.92	0	0.00	34.05	0.3	884	0.03%
2022/03/01	0.2	33.20	1	33.35	33.45	-0.8	882	-0.09%
2022/02/21	0	0.00	5	34.15	34.15	-5	930	-0.54%
2022/02/16	3	33.80	3	33.90	33.95	0	974	0.00%
2022/02/15	1	33.75	0	0.00	33.70	1	990	0.10%
2022/02/09	0	0.00	1	34.00	34.10	-1	1,063	-0.09%
2022/02/08	10	33.80	0	0.00	33.95	10	1,091	0.92%
2022/02/07	0	0.00	5	33.49	34.00	-5	1,120	-0.45%
2022/01/24	4	33.05	10	32.85	33.25	-6	1,182	-0.51%
2022/01/20	5	33.55	0	0.00	33.55	5	1,216	0.41%
2022/01/18	0	0.00	21	33.55	33.50	-21	1,240	-1.69%
2022/01/17	0.2	33.55	0	0.00	33.55	0.2	1,246	0.02%
2022/01/11	0	0.00	1	33.90	33.80	-1	1,320	-0.08%
2022/01/07	4	34.88	6	35.18	34.55	-2	1,346	-0.15%
2022/01/06	2	34.05	0	0.00	34.15	2	1,335	0.15%
2022/01/05	0	0.00	1	34.10	34.10	-1	1,355	-0.07%
2022/01/04	0	0.00	1	34.20	34.20	-1	1,398	-0.07%
2021/12/30	1	34.65	0	0.00	34.55	1	1,447	0.07%
2021/12/29	1	34.50	12	34.33	34.60	-11	1,469	-0.75%
2021/12/22	22	33.99	1	33.90	33.90	21	1,853	1.13%
2021/12/21	0	0.00	9	33.40	33.65	-9	1,929	-0.47%
2021/12/17	4	33.45	0	0.00	33.40	4	2,144	0.19%
2021/12/16	2.4	33.33	1	33.40	33.35	1.4	2,203	0.06%
2021/12/15	0	0.00	1	33.45	33.35	-1	2,231	-0.04%
2021/12/14	13	33.53	2	33.80	33.50	11	2,280	0.48%
2021/12/10	4	33.80	0	0.00	33.90	4	2,519	0.16%
2021/12/09	3	34.15	0.1	34.20	34.10	2.9	2,523	0.11%
2021/12/08	4	34.25	0	0.00	34.25	4	2,541	0.16%
2021/12/07	0	0.00	4.2	34.24	34.00	-4.2	2,564	-0.16%
2021/12/06	6	33.70	0	0.00	33.80	6	2,564	0.23%
2021/12/02	0.3	33.65	0	0.00	33.65	0.3	2,615	0.01%
2021/12/01	0	0.00	13.5	33.76	33.90	-13.5	2,696	-0.50%
2021/11/30	1	34.00	0	0.00	33.95	1	2,727	0.04%
2021/11/29	4	33.70	0	0.00	34.00	4	2,861	0.14%
2021/11/26	0.4	34.75	2.1	34.80	34.65	-1.7	3,003	-0.06%
2021/11/25	1.3	35.58	1	35.55	35.55	0.3	3,121	0.01%
2021/11/24	0.1	35.45	0	0.00	35.50	0.1	3,155	0.00%
2021/11/23	5	35.20	13.2	35.20	35.10	-8.2	3,188	-0.26%
2021/11/22	0	0.00	0.5	34.89	35.05	-0.5	3,245	-0.02%
2021/11/19	0	0.00	0.3	34.85	34.70	-0.3	3,272	-0.01%
2021/11/17	7	34.40	0.1	34.50	34.45	6.9	3,341	0.21%
2021/11/16	0.3	34.60	3	34.67	34.50	-2.7	3,357	-0.08%
2021/11/15	0.1	34.90	3	34.75	34.75	-2.9	3,372	-0.09%
2021/11/11	0	0.00	1	35.40	35.20	-1	3,414	-0.03%
2021/11/10	11	35.61	0	0.00	35.35	11	3,457	0.32%
2021/11/08	2	35.18	0	0.00	35.15	2	3,452	0.06%
2021/11/05	0	0.00	0.9	35.31	35.20	-0.9	3,478	-0.03%
2021/11/04	7	35.34	2	35.30	35.30	5	3,491	0.14%
2021/11/03	0.1	35.35	1	35.70	35.70	-0.9	3,536	-0.03%
2021/11/02	0	0.00	2	35.40	34.85	-2	3,627	-0.06%
2021/11/01	2	34.85	0	0.00	34.60	2	3,697	0.05%
2021/10/29	1.5	34.63	0	0.00	34.60	1.5	3,703	0.04%
2021/10/27	0	0.00	0.3	35.10	35.15	-0.3	3,710	-0.01%
2021/10/26	0	0.00	4.4	35.25	35.15	-4.4	3,721	-0.12%
2021/10/25	1	35.15	9.5	35.44	35.45	-8.5	3,728	-0.23%
2021/10/21	0.2	35.55	13.2	35.43	36.25	-13	3,779	-0.34%
2021/10/20	2	36.05	0	0.00	35.70	2	3,770	0.05%
2021/10/19	1	36.00	1	36.05	36.25	0	3,804	0.00%
2021/10/18	5.3	35.98	0	0.00	36.20	5.3	3,832	0.14%
2021/10/15	0.9	35.30	0.3	35.55	35.50	0.6	3,873	0.02%
2021/10/14	0	0.00	30	35.00	35.10	-30	3,920	-0.77%
2021/10/13	0.1	36.35	1.5	36.00	35.85	-1.4	3,930	-0.04%
2021/10/12	31	36.92	1	36.40	36.45	30	3,952	0.76%
2021/10/08	8	36.59	1	36.90	36.35	7	3,984	0.18%
2021/10/07	0.1	36.30	0.2	36.70	36.70	-0.2	4,052	0.00%
2021/10/06	5	36.63	0	0.00	36.10	5	4,134	0.12%
2021/10/05	1	34.65	4	35.71	36.10	-3	4,150	-0.07%
2021/10/04	5	36.54	4	35.85	35.60	1	4,155	0.02%
2021/10/01	8.3	37.97	0.1	37.30	37.30	8.2	4,171	0.20%
2021/09/30	0	0.00	20.3	39.18	39.30	-20.3	4,319	-0.47%
2021/09/29	18.1	39.11	8.1	39.77	39.05	10	4,443	0.22%
2021/09/28	7.1	40.06	5	40.20	40.25	2.1	4,589	0.04%
2021/09/27	9.2	40.34	9	39.93	40.05	0.2	6,262	0.00%
2021/09/24	9.2	38.70	1	38.70	38.70	8.2	6,789	0.12%
2021/09/23	13	38.42	7	38.09	38.40	6	6,843	0.09%
2021/09/22	4	37.43	11	37.21	37.20	-7	6,992	-0.10%
2021/09/17	5	38.64	1	38.90	38.30	4	7,159	0.06%
2021/09/16	36	39.07	8	38.69	38.55	28	7,213	0.39%
2021/09/15	0	0.00	0	37.85	37.55	0	7,101	0.00%
2021/09/14	5	37.39	0	0.00	37.25	5	7,219	0.07%
2021/09/13	8	37.24	0	0.00	37.35	8	7,382	0.11%
2021/09/10	0	36.75	0	0.00	37.30	0	7,414	0.00%
2021/09/09	1	36.15	0	0.00	36.10	1	7,455	0.01%
2021/09/08	0.3	36.65	0	0.00	35.90	0.3	7,484	0.00%
2021/09/07	2	36.70	2	36.50	36.70	0	7,630	0.00%
2021/09/06	3.6	36.69	3	36.57	36.50	0.6	7,650	0.01%
2021/09/03	2.1	38.66	12	38.28	38.20	-9.9	7,590	-0.13%
2021/09/02	18	38.61	2	38.58	38.25	16	7,636	0.21%
2021/09/01	0	0.00	12	44.97	44.95	-12	7,560	-0.16%
2021/08/31	7	44.60	7	45.16	45.30	0	7,477	0.00%
2021/08/30	10	44.35	6	44.18	44.45	4	7,440	0.05%
2021/08/27	3	44.32	2	44.53	44.50	1	7,490	0.01%
2021/08/26	1	43.90	1	43.95	44.10	0	7,635	0.00%
2021/08/25	2	43.33	0	0.00	43.25	2	7,977	0.03%
2021/08/24	0	0.00	2	43.25	42.95	-2	8,005	-0.02%
2021/08/20	4	40.60	0	0.00	40.40	4	8,158	0.05%
2021/08/18	7	40.21	7	40.66	41.80	0	8,301	0.00%
2021/08/17	2	41.00	0	0.00	40.80	2	8,566	0.02%
2021/08/16	4	41.92	5	41.70	41.55	-1	8,631	-0.01%
2021/08/13	2	42.95	0	0.00	42.95	2	8,753	0.02%
2021/08/11	0	43.70	1	43.05	42.95	-1	8,954	-0.01%
2021/08/10	5	43.88	5	43.77	43.60	0	9,086	0.00%
2021/08/09	6	44.50	2	44.65	44.55	4	9,176	0.04%
2021/08/06	31	45.19	10	45.21	45.50	21	9,222	0.23%
2021/08/05	15	44.24	1	44.45	44.45	14	9,236	0.15%
2021/08/04	0	0.00	1	43.40	43.60	-1	9,358	-0.01%
2021/08/03	2	43.30	0	0.00	43.25	2	9,481	0.02%
2021/08/02	1	42.95	0	0.00	43.55	1	9,557	0.01%
2021/07/30	0	0.00	9	43.41	43.20	-9	9,841	-0.09%
2021/07/29	0	0.00	2	43.40	43.45	-2	10,061	-0.02%
2021/07/28	0	0.00	1	43.40	43.10	-1	10,160	-0.01%
2021/07/27	11	43.97	1	43.60	43.55	10	10,340	0.10%
2021/07/26	21	44.10	2	44.10	44.00	19	10,512	0.18%
2021/07/23	3	44.03	7	44.16	44.25	-4	10,673	-0.04%
2021/07/22	15	43.30	9.3	43.44	43.25	5.7	10,715	0.05%
2021/07/21	4	43.45	2	43.28	43.25	2	10,798	0.02%
2021/07/20	6	44.42	1	44.30	44.20	5	10,879	0.05%
2021/07/19	1	45.20	0	0.00	45.20	1	11,104	0.01%
2021/07/16	7	44.84	0	0.00	44.85	7	11,507	0.06%
2021/07/15	8	45.39	0	0.00	45.25	8	11,722	0.07%
2021/07/14	21	44.39	9	44.42	43.90	12	12,111	0.10%
2021/07/13	17	44.61	0	44.80	44.30	17	12,726	0.13%
2021/07/09	7.4	44.88	7	44.66	44.65	0.4	13,671	0.00%
2021/07/08	12	44.98	6	45.13	45.10	6	13,983	0.04%
2021/07/07	11	45.04	11.1	45.04	45.05	-0.1	14,448	0.00%
2021/07/06	16	45.82	26	45.70	45.95	-10	14,783	-0.07%
2021/07/05	15	46.12	9	46.50	46.05	6	14,956	0.04%
2021/07/02	105	48.54	115.3	49.96	45.80	-10.3	14,776	-0.07%	大買/大賣/
2021/07/01	46	46.60	47.1	47.43	47.95	-1.1	13,110	-0.01%
2021/06/30	17	43.35	13.1	43.42	43.60	3.9	12,576	0.03%
2021/06/29	26.2	43.32	5	43.09	43.30	21.2	12,590	0.17%
2021/06/28	14.1	43.30	3	43.13	44.00	11.1	12,482	0.09%
2021/06/25	0	0.00	2.2	42.58	42.45	-2.2	12,394	-0.02%
2021/06/24	3	42.25	5	42.30	42.30	-2	12,493	-0.02%
2021/06/23	8	41.03	1	42.15	41.00	7	12,553	0.06%
2021/06/22	5	41.80	2	42.83	41.30	3	12,765	0.02%
2021/06/21	2	41.40	24	41.37	41.30	-22	12,706	-0.17%
2021/06/18	3.1	42.11	35	42.12	42.10	-31.9	12,841	-0.25%
2021/06/17	3	42.80	0	0.00	42.85	3	12,901	0.02%
2021/06/16	9	43.31	1	43.00	42.70	8	12,972	0.06%
2021/06/15	1	41.90	0	0.00	42.00	1	12,942	0.01%
2021/06/11	16	42.09	0	0.00	42.25	16	13,107	0.12%
2021/06/10	7	41.53	4	41.54	42.15	3	13,591	0.02%
2021/06/08	4	43.34	0.1	43.21	42.90	3.9	14,453	0.03%
2021/06/07	0	0.00	3	43.00	43.50	-3	15,409	-0.02%
2021/06/04	25	44.37	33	43.67	43.75	-8	16,332	-0.05%
2021/06/03	11	44.25	9	43.92	44.25	2	18,370	0.01%
2021/06/02	14	43.78	10	43.30	42.95	4	19,276	0.02%
2021/06/01	1	41.45	0	0.00	41.65	1	19,330	0.01%
2021/05/31	1.4	41.44	0	0.00	41.35	1.4	19,651	0.01%
2021/05/28	4	40.71	20	41.45	40.85	-16	19,608	-0.08%
2021/05/27	0	40.25	2.2	40.20	40.20	-2.2	19,635	-0.01%
2021/05/26	2.1	40.31	1	39.75	40.25	1.1	19,689	0.01%
2021/05/25	34	41.39	26	41.66	41.05	8	19,722	0.04%
2021/05/24	13	39.33	1	39.00	39.00	12	19,639	0.06%
2021/05/21	26	38.39	16	38.74	39.00	10	19,825	0.05%
2021/05/20	4.2	36.54	0	0.00	36.30	4.2	19,784	0.02%
2021/05/19	4	37.33	0	0.00	37.55	4	19,784	0.02%
2021/05/18	7.6	37.03	10	37.08	37.20	-2.4	20,055	-0.01%
2021/05/17	8	35.09	1	36.25	34.75	7	20,042	0.03%
2021/05/14	2	38.33	10	38.02	38.50	-8	19,952	-0.04%
2021/05/13	3	38.83	5.1	37.41	38.65	-2.1	19,892	-0.01%
2021/05/12	7	39.23	5	40.69	39.55	2	19,811	0.01%
2021/05/11	7	42.35	12	42.88	41.95	-5	19,654	-0.03%
2021/05/10	19	43.96	7.8	43.99	44.10	11.2	19,588	0.06%
2021/05/07	9	42.49	11	42.84	43.50	-2	19,564	-0.01%
2021/05/06	18	45.43	15	45.18	44.75	3	19,289	0.02%
2021/05/05	11	46.18	2.5	45.60	45.05	8.5	19,100	0.04%
2021/05/04	2	45.75	2	45.32	44.50	0	19,092	0.00%
2021/05/03	28	49.22	50	48.42	47.95	-22	19,034	-0.12%
2021/04/29	16	48.24	30	48.80	49.20	-14	19,030	-0.07%
2021/04/28	4	48.23	2	48.00	47.95	2	18,963	0.01%
2021/04/27	4	47.68	33	47.71	48.50	-29	19,063	-0.15%
2021/04/26	17	47.81	4.1	48.08	48.40	12.9	19,066	0.07%
2021/04/23	54	47.66	11.7	47.25	47.15	42.3	19,083	0.22%
2021/04/22	32	50.43	151	50.73	48.80	-119	19,032	-0.63%	大賣/鉅額交易
2021/04/21	14	49.18	11.1	50.02	49.90	3	18,678	0.02%
2021/04/20	45.2	49.73	41.1	49.85	49.65	4.1	18,570	0.02%
2021/04/19	74.1	53.12	66.3	53.23	52.40	7.8	18,325	0.04%
2021/04/16	90	48.59	81	48.76	50.00	9	17,763	0.05%
2021/04/15	35	46.77	28	46.38	46.10	7	17,245	0.04%
2021/04/14	38	46.02	9	46.36	45.05	29	17,195	0.17%
2021/04/13	36	48.32	53.4	46.76	46.30	-17.4	17,161	-0.10%
2021/04/12	43	47.26	65.1	47.82	48.60	-22.1	16,923	-0.13%
2021/04/09	41.7	44.23	31	44.16	44.20	10.7	16,703	0.06%
2021/04/08	24	43.31	9	43.22	43.35	15	16,842	0.09%
2021/04/07	23.1	43.02	6	42.87	42.95	17.1	17,517	0.10%
2021/04/06	7	42.72	9	43.08	43.15	-2	17,898	-0.01%
2021/04/01	13.2	42.66	2	42.68	42.70	11.2	18,187	0.06%
2021/03/31	5	43.40	11	43.39	43.15	-6	18,518	-0.03%
2021/03/30	0	0.00	7	43.16	43.05	-7	18,956	-0.04%
2021/03/29	4.6	43.13	7	43.49	42.85	-2.4	20,121	-0.01%
2021/03/26	9	42.90	9	42.74	42.80	0	20,874	0.00%
2021/03/25	23	42.72	12	42.46	42.00	11	21,007	0.05%
2021/03/24	1.1	42.31	1	42.45	42.35	0.1	20,771	0.00%
2021/03/23	22.1	42.39	16	42.38	42.45	6.1	20,744	0.03%
2021/03/22	18	41.89	18	42.22	41.95	0	20,681	0.00%
2021/03/19	3	41.82	17	42.01	41.75	-14	20,710	-0.07%
2021/03/18	25	42.11	24	42.03	42.45	1	20,759	0.00%
2021/03/17	16	41.49	15	41.83	42.20	1	20,780	0.00%
2021/03/16	22	42.35	14	41.76	41.50	8	21,092	0.04%
2021/03/15	58	43.93	56	44.11	43.55	2	20,709	0.01%
2021/03/12	20	43.74	43	43.58	44.05	-23	20,462	-0.11%
2021/03/11	45	42.72	32	42.56	42.80	13	20,261	0.06%
2021/03/10	31	41.68	32	41.27	42.80	-1	19,780	-0.01%
2021/03/09	179	40.09	182	40.13	40.05	-3	18,868	-0.02%	大買/大賣/
2021/03/08	154	38.14	29	38.59	39.15	125	16,896	0.74%	大買/鉅額交易
2021/03/05	27	36.13	29	35.72	35.60	-2	15,950	-0.01%
2021/03/04	8	35.52	55	35.85	35.75	-47	15,661	-0.30%
2021/03/03	5	34.65	13	34.60	34.85	-8	15,419	-0.05%
2021/03/02	0	0.00	7	34.64	34.00	-7	15,463	-0.05%
2021/02/26	15	34.39	17.1	34.74	34.85	-2.1	15,726	-0.01%
2021/02/25	6	34.73	11	34.88	34.95	-5	15,845	-0.03%
2021/02/24	34	35.23	30	34.55	34.25	4	16,025	0.02%
2021/02/23	35	35.17	17	35.13	35.15	18	15,947	0.11%
2021/02/22	28	34.38	26	34.46	34.55	2	15,792	0.01%
2021/02/19	22	34.46	41	34.32	34.55	-19	15,855	-0.12%
2021/02/18	22	34.04	64	34.36	34.70	-42	16,013	-0.26%
2021/02/17	2	32.25	40	31.97	32.15	-38	16,180	-0.23%
2021/02/04	21	31.30	26	31.46	31.05	-5	16,406	-0.03%
2021/02/03	20	31.25	21	31.28	31.15	-1	16,650	-0.01%
2021/02/02	0	0.00	17	30.94	31.15	-17	16,994	-0.10%
2021/02/01	27	30.47	25	29.42	30.50	2	17,210	0.01%
2021/01/29	44	29.80	5	30.65	29.70	39	17,497	0.22%
2021/01/27	11	31.09	11	30.99	31.00	0	18,551	0.00%
2021/01/26	3	31.12	7	31.77	31.05	-4	18,896	-0.02%
2021/01/25	7	31.66	14	31.79	31.95	-7	19,041	-0.04%
2021/01/22	20	30.28	43.8	30.86	31.35	-23.8	19,237	-0.12%
2021/01/21	9	29.39	3	29.80	29.30	6	19,526	0.03%
2021/01/20	74	29.93	38	30.08	29.50	36	20,497	0.18%
2021/01/19	19	31.76	9	31.66	31.15	10	21,554	0.05%
2021/01/18	77	31.20	30	30.99	31.10	47	21,810	0.22%
2021/01/15	53	32.12	38	32.25	31.80	15	21,866	0.07%
2021/01/14	16	33.24	2	33.20	33.25	14	21,935	0.06%
2021/01/13	15	33.46	7	33.66	33.40	8	22,120	0.04%
2021/01/12	17	33.59	44	33.95	33.35	-27	22,187	-0.12%
2021/01/11	31	34.90	13	35.10	34.60	18	22,140	0.08%
2021/01/08	14	34.41	8	34.58	34.25	6	22,440	0.03%
2021/01/07	31.1	35.83	15	36.20	35.30	16.1	22,733	0.07%
2021/01/06	33	36.50	35	36.57	35.65	-2	23,222	-0.01%
2021/01/05	22	37.98	7	37.45	37.50	15	23,857	0.06%
2021/01/04	52	38.67	29	38.81	38.65	23	23,689	0.10%
2020/12/31	34	38.26	32	38.25	38.95	2	23,450	0.01%
2020/12/30	60	38.15	45	38.03	37.25	15	23,107	0.06%
2020/12/29	39	36.97	64	37.18	36.45	-25	22,535	-0.11%
2020/12/28	65	36.79	45	36.72	36.35	20	22,158	0.09%
2020/12/25	87	35.55	79.8	36.02	36.35	7.2	21,785	0.03%
2020/12/24	28.6	35.07	113	35.02	35.15	-84.4	21,474	-0.39%	大賣/
2020/12/23	145.2	34.96	63.2	35.40	33.45	82	21,076	0.39%	大買/
2020/12/22	42	35.30	154.4	35.55	34.50	-112.4	20,146	-0.56%	大賣/鉅額交易
2020/12/21	0	0.00	9	32.98	32.85	-9	19,372	-0.05%
2020/12/18	21	32.76	21.1	32.00	32.10	-0.1	19,262	0.00%
2020/12/17	1	32.45	1	32.40	32.45	0	19,375	0.00%
2020/12/16	0	0.00	6	32.29	32.40	-6	19,657	-0.03%
2020/12/15	15	31.75	4	32.60	31.75	11	19,818	0.06%
2020/12/14	10	31.33	4	31.38	32.30	6	20,338	0.03%
2020/12/11	13	32.01	5	31.59	31.60	8	20,449	0.04%
2020/12/10	35	33.18	33	32.91	32.15	2	20,635	0.01%
2020/12/09	6	32.10	20	32.10	32.15	-14	20,586	-0.07%
2020/12/08	8	32.78	2	33.03	32.55	6	21,037	0.03%
2020/12/07	89	33.55	46	33.21	32.70	43	21,583	0.20%
2020/12/04	100	32.85	74	33.09	33.50	26	22,154	0.12%
2020/12/03	7	31.81	1	31.50	31.25	6	22,303	0.03%
2020/12/02	8	31.51	0.8	31.40	31.40	7.2	22,228	0.03%
2020/12/01	3	32.08	7	32.53	32.20	-4	22,176	-0.02%
2020/11/30	2	32.73	3	32.87	32.65	-1	22,216	0.00%
2020/11/27	1	32.25	8	32.75	32.30	-7	22,515	-0.03%
2020/11/26	7	32.79	1	33.00	32.55	6	22,535	0.03%
2020/11/25	6	32.58	20	32.88	32.45	-14	22,549	-0.06%
2020/11/24	22	31.78	12	32.18	31.75	10	22,380	0.04%
2020/11/23	12	32.08	29	31.47	32.20	-17	22,259	-0.08%
2020/11/20	2	30.58	74	30.50	30.90	-72	22,041	-0.33%
2020/11/19	56	30.71	9	30.63	30.40	47	22,566	0.21%
2020/11/18	10	30.60	13	30.67	31.00	-3	22,779	-0.01%
2020/11/17	32	30.02	6	29.83	30.20	26	22,730	0.11%
2020/11/16	25	29.95	6	29.48	29.75	19	22,701	0.08%
2020/11/13	3	31.23	4	31.41	31.20	-1	22,305	0.00%
2020/11/12	11	30.80	4	31.00	30.95	7	22,659	0.03%
2020/11/11	6	31.48	10	31.58	31.80	-4	22,773	-0.02%
2020/11/10	24	31.72	26	31.58	30.90	-2	22,724	-0.01%
2020/11/09	41	30.99	35	31.27	31.25	6	22,511	0.03%
2020/11/06	45	30.97	40	31.47	31.35	5	22,379	0.02%
2020/11/05	33	32.02	15	31.88	31.75	18	22,172	0.08%
2020/11/04	64	33.23	50	33.44	33.10	14	22,075	0.06%
2020/11/03	44	32.69	104.1	33.00	33.60	-60.1	21,318	-0.28%	大賣/
2020/11/02	42	31.90	37	31.98	31.60	5	21,087	0.02%
2020/10/30	28	33.30	16	33.32	32.50	12	20,961	0.06%
2020/10/29	11	32.93	35	32.79	33.85	-24	20,766	-0.12%
2020/10/28	67	34.55	40	34.58	33.20	27	20,324	0.13%
2020/10/27	31	33.77	55.1	33.89	34.65	-24.1	19,278	-0.13%
2020/10/26	16	31.28	17	31.47	31.50	-1	18,207	-0.01%
2020/10/23	5	30.94	20	31.08	30.90	-15	17,997	-0.08%
2020/10/22	52	31.13	35	30.79	30.45	17	17,960	0.09%
2020/10/21	59	30.67	65	30.86	30.95	-6	17,730	-0.03%
2020/10/20	15	30.86	5	31.04	30.45	10	17,517	0.06%
2020/10/19	5	30.48	4	30.34	31.45	1	17,430	0.01%
2020/10/16	104	31.82	95	30.43	30.10	9	17,344	0.05%	大買/
2020/10/15	50	31.88	36	31.43	30.90	14	17,050	0.08%
2020/10/14	19	30.34	45	30.98	31.95	-26	16,593	-0.16%
2020/10/13	18	29.48	77	29.07	29.55	-59	15,906	-0.37%
2020/10/12	4	26.94	24	27.61	27.80	-20	14,987	-0.13%
2020/10/08	33	27.41	20	27.40	27.20	13	14,904	0.09%
2020/10/07	54	27.94	20	28.19	27.65	34	14,861	0.23%
2020/10/06	26	28.35	110	27.83	28.40	-84	14,839	-0.57%	大賣/
2020/10/05	46	27.18	42	27.16	27.05	4	14,703	0.03%
2020/09/30	2	26.48	2	26.55	26.55	0	14,791	0.00%
2020/09/29	37	26.74	7	26.65	26.45	30	15,216	0.20%
2020/09/28	51	27.19	52	27.61	27.50	-1	15,472	-0.01%
2020/09/25	48	27.49	60	27.47	26.40	-12	15,419	-0.08%
2020/09/24	37	27.59	32.6	27.89	27.70	4.4	15,135	0.03%
2020/09/23	21	28.76	30	28.44	28.30	-9	15,035	-0.06%
2020/09/22	47	28.71	48	29.07	29.10	-1	14,885	-0.01%
2020/09/21	124	29.91	39.2	29.19	29.10	84.8	14,664	0.58%	大買/
2020/09/18	63	31.09	28	30.97	31.00	35	14,332	0.24%
2020/09/17	91	32.07	132.6	32.26	31.95	-41.6	14,149	-0.29%	大賣/
2020/09/16	24	30.45	18	30.74	30.40	6	13,759	0.04%
2020/09/15	1	29.30	36	30.78	31.15	-35	13,807	-0.25%
2020/09/14	39	28.93	43	29.40	29.30	-4	13,517	-0.03%
2020/09/11	130	30.02	8	30.41	29.30	122	13,107	0.93%	大買/鉅額交易
2020/09/10	31	30.91	31	31.01	31.50	0	12,607	0.00%
2020/09/09	77	30.34	90	30.39	30.55	-13	12,076	-0.11%
2020/09/08	19	28.06	32.6	28.54	28.60	-13.6	11,180	-0.12%
2020/09/07	0	0.00	0.6	26.00	26.00	-0.6	10,581	-0.01%
2020/09/04	6	23.17	13	23.51	23.65	-7	10,684	-0.07%
2020/09/03	17	23.42	18.5	23.71	23.65	-1.5	10,662	-0.01%
2020/09/02	37	23.72	41	23.79	23.45	-4	10,625	-0.04%
2020/09/01	7	22.50	5.8	22.14	22.30	1.2	10,304	0.01%
2020/08/31	17	22.18	17	22.39	22.40	0	10,346	0.00%
2020/08/28	1	21.65	13	22.33	21.85	-12	10,377	-0.12%
2020/08/27	9	21.90	5	22.23	21.80	4	10,482	0.04%
2020/08/26	19	21.73	39	21.75	21.75	-20	10,515	-0.19%
2020/08/25	54	22.43	20	22.44	22.10	34	10,587	0.32%
2020/08/24	20	21.30	47.3	21.34	22.00	-27.3	10,187	-0.27%
2020/08/21	23	20.27	2	19.95	20.00	21	10,028	0.21%
2020/08/20	6	20.38	4	19.65	20.00	2	9,935	0.02%
2020/08/19	1	20.45	1.8	20.58	20.65	-0.8	9,834	-0.01%
2020/08/18	17	21.18	15	21.12	21.00	2	10,016	0.02%
2020/08/17	7	19.72	37.1	20.53	20.60	-30.1	9,613	-0.31%
2020/08/14	3.4	18.91	0	0.00	18.75	3.4	9,405	0.04%
2020/08/13	12.3	18.71	3.1	19.09	18.45	9.2	9,558	0.10%
2020/08/12	2	18.70	2	18.80	18.75	0	9,652	0.00%
2020/08/11	0	0.00	3	18.20	18.25	-3	9,587	-0.03%
2020/08/10	28	18.04	29	18.17	18.10	-1	9,579	-0.01%
2020/08/06	7	16.79	0	0.00	17.20	7	9,341	0.07%
2020/08/05	0	0.00	4	16.70	16.95	-4	9,189	-0.04%
2020/08/04	10	16.50	30	16.54	16.40	-20	9,082	-0.22%
2020/08/03	0	0.00	1	15.80	15.75	-1	8,947	-0.01%
2020/07/31	2	15.90	20	15.90	16.00	-18	8,928	-0.20%
2020/07/30	0	0.00	2	15.25	16.05	-2	8,900	-0.02%
2020/07/29	3	14.73	9	15.23	15.50	-6	8,733	-0.07%
2020/07/28	34	14.37	2	14.33	14.10	32	8,578	0.37%
2020/07/27	0	0.00	10	15.50	15.20	-10	8,421	-0.12%
2020/07/24	1	15.70	0	0.00	15.60	1	8,369	0.01%
2020/07/23	11	16.29	6	16.39	16.20	5	8,300	0.06%
2020/07/22	0	0.00	1	16.20	16.20	-1	8,190	-0.01%
2020/07/21	1	16.65	11	16.43	16.40	-10	8,117	-0.12%
2020/07/17	1	16.00	25	16.06	15.80	-24	7,922	-0.30%
2020/07/16	1	16.15	0	0.00	16.15	1	7,821	0.01%
2020/07/15	0	0.00	4	16.10	15.80	-4	7,769	-0.05%
2020/07/14	0	0.00	1	16.00	15.75	-1	7,710	-0.01%
2020/07/13	3	16.15	3	15.82	16.25	0	7,662	0.00%
2020/07/10	0	0.00	5	15.47	15.30	-5	7,553	-0.07%
2020/07/09	28	15.94	33	15.95	15.75	-5	7,460	-0.07%
2020/07/08	40	17.07	8	16.98	16.60	32	7,293	0.44%
2020/07/07	11	16.00	21.1	16.10	16.60	-10.1	6,812	-0.15%
2020/07/06	2	15.05	8	15.08	15.10	-6	6,426	-0.09%
2020/07/03	7	14.94	0	0.00	14.80	7	6,343	0.11%
2020/07/02	6	14.95	13	14.88	14.85	-7	6,284	-0.11%
2020/07/01	0	0.00	10	14.55	14.50	-10	6,205	-0.16%
2020/06/29	0	0.00	14	14.47	14.60	-14	6,158	-0.23%
2020/06/24	23	14.59	37	14.43	14.70	-14	6,128	-0.23%
2020/06/23	53	15.07	13	15.01	14.60	40	6,037	0.66%
2020/06/22	17	15.20	32	15.61	15.65	-15	5,756	-0.26%
2020/06/19	4	14.45	5	14.25	14.25	-1	5,450	-0.02%
2020/06/18	3	14.60	8	14.65	14.55	-5	5,392	-0.09%
2020/06/17	10	14.90	2	14.95	14.95	8	5,335	0.15%
2020/06/16	14	14.85	3	14.95	15.00	11	5,299	0.21%
2020/06/15	2	14.30	10	14.50	14.30	-8	5,135	-0.16%
2020/06/12	9	13.94	13	14.11	14.55	-4	5,064	-0.08%
2020/06/11	10	14.69	7	14.54	14.50	3	4,968	0.06%
2020/06/10	2	14.75	1	14.90	14.90	1	4,834	0.02%
2020/06/09	9	14.65	4	14.86	14.55	5	4,786	0.10%
2020/06/08	15	15.15	0	0.00	15.10	15	4,639	0.32%
2020/06/05	7	15.20	9.1	14.88	15.30	-2.1	4,480	-0.05%
2020/06/04	9	14.83	5	15.15	14.60	4	4,284	0.09%
2020/06/03	9	14.76	13	15.11	15.10	-4	4,092	-0.10%
2020/06/02	6	14.03	11	14.26	14.00	-5	3,795	-0.13%
2020/06/01	11	14.02	35.4	13.90	13.90	-24.4	3,625	-0.67%
2020/05/29	6	13.35	17	13.47	13.85	-11	3,439	-0.32%
2020/05/28	1	13.15	2	13.08	13.40	-1	3,164	-0.03%
2020/05/27	0	0.00	1	12.60	12.55	-1	2,975	-0.03%
2020/05/26	0	0.00	11.5	12.85	12.85	-11.5	2,919	-0.40%
2020/05/25	34	12.82	23	12.93	12.75	11	2,767	0.40%
2020/05/22	6	12.25	2	12.30	12.35	4	2,415	0.17%
2020/05/21	3	12.45	0	0.00	12.35	3	2,298	0.13%
2020/05/20	8	11.99	7	12.32	12.30	1	2,124	0.05%
2020/05/19	7	11.60	4	10.95	11.65	3	1,713	0.18%
2020/05/18	5	10.95	4	11.00	10.60	1	1,430	0.07%
2020/05/15	0	10.70	17	10.49	10.80	-17	1,354	-1.25%
2020/05/14	0	0.00	5	10.30	10.10	-5	1,206	-0.41%
2020/05/13	0	10.35	1	10.40	10.40	-1	1,168	-0.08%
2020/05/12	0	0.00	9	10.08	10.10	-9	1,129	-0.80%
2020/05/08	4	10.25	17	10.11	10.05	-13	1,096	-1.19%
2020/05/07	0	0.00	10	10.03	10.10	-10	1,076	-0.93%
2020/05/06	19	9.89	0	0.00	9.91	19	1,055	1.80%
2020/05/05	0	0.00	5	9.66	9.78	-5	1,043	-0.48%
2020/05/04	0	0.00	3	9.56	9.62	-3	1,036	-0.29%
2020/04/30	10	9.88	3	9.76	9.85	7	1,030	0.68%
2020/04/29	0	0.00	2	9.49	9.63	-2	1,023	-0.20%
2020/04/27	1	9.36	5	9.39	9.43	-4	1,039	-0.38%
2020/04/23	2	8.92	1	9.02	9.15	1	1,017	0.10%
2020/04/22	1	8.80	0	0.00	8.79	1	1,002	0.10%
2020/04/21	6	8.82	6	9.05	8.81	0	1,001	0.00%
2020/04/16	1	9.06	6	9.05	9.12	-5	992	-0.50%
2020/04/15	1	9.19	1	9.17	9.17	0	1,001	0.00%
2020/04/14	0	0.00	5	9.20	9.22	-5	1,010	-0.49%
2020/04/13	8	9.08	0	0.00	9.12	8	1,018	0.79%
2020/04/10	0	0.00	6	8.75	8.91	-6	1,058	-0.57%
2020/04/09	0	0.00	4	8.52	8.57	-4	1,064	-0.38%
2020/04/07	6	8.55	0	0.00	8.48	6	1,068	0.56%
2020/03/31	2	8.05	1	8.16	8.15	1	1,062	0.09%
2020/03/30	1	7.79	0	0.00	7.97	1	1,067	0.09%
2020/03/27	6	7.98	3	7.98	7.92	3	1,064	0.28%
2020/03/25	3	7.51	1	7.65	7.65	2	1,044	0.19%
2020/03/24	1	7.07	0	0.00	7.19	1	1,036	0.10%
2020/03/23	1	6.80	0	0.00	6.86	1	1,045	0.10%
2020/03/20	5	7.11	0	0.00	7.14	5	1,081	0.46%
2020/03/19	0	0.00	28	7.45	6.92	-28	1,041	-2.69%
2020/03/18	3	7.66	0	0.00	7.66	3	1,030	0.29%
2020/03/16	4	8.40	0	0.00	8.01	4	1,013	0.39%
2020/03/13	6	8.10	22	8.09	8.31	-16	1,001	-1.60%
2020/03/12	8	8.88	11	9.04	8.88	-3	965	-0.31%
2020/03/11	3	9.21	0	0.00	9.26	3	944	0.32%
2020/03/10	5	9.12	5	9.17	9.22	0	944	0.00%
2020/03/05	0	0.00	0.1	9.44	9.51	-0.1	919	-0.01%
2020/03/02	0	0.00	5	9.22	9.27	-5	923	-0.54%
2020/02/19	0	0.00	5	9.66	9.69	-5	934	-0.53%
2020/02/17	0	0.00	0	9.60	9.58	0	975	0.00%
2020/02/14	0	0.00	0	9.68	9.68	0	977	0.00%
2020/02/10	1	9.64	0	0.00	9.61	1	991	0.10%
2020/02/07	1	9.86	2	10.00	9.81	-1	991	-0.10%
2020/02/06	1	9.90	0	0.00	9.99	1	995	0.10%
2020/02/05	2	9.85	0	0.00	9.88	2	1,010	0.20%
2020/02/03	6	9.54	0	0.00	9.88	6	994	0.60%
2020/01/31	1	9.98	0	0.00	10.05	1	971	0.10%
2020/01/30	11	10.12	3	10.15	9.98	8	963	0.83%
2020/01/20	10	10.80	0	0.00	10.75	10	934	1.07%
2020/01/10	5	10.95	0	0.00	10.90	5	986	0.51%
2020/01/09	9	11.10	25	11.05	11.05	-16	984	-1.63%
2020/01/08	15	11.13	1	11.10	11.05	14	980	1.43%
2020/01/07	0	0.00	10	11.45	11.30	-10	968	-1.03%
2020/01/06	0	0.00	20	11.80	11.55	-20	955	-2.09%
2020/01/03	31	11.52	0	0.00	11.60	31	909	3.41%
2020/01/02	1	11.50	3	11.50	11.45	-2	888	-0.23%
2019/12/31	25	11.40	0	0.00	11.40	25	876	2.85%
2019/12/25	0	0.00	5	11.40	11.35	-5	937	-0.53%
2019/12/18	2	11.30	1	11.30	11.35	1	1,063	0.09%
2019/12/13	7	10.98	0	0.00	10.90	7	1,315	0.53%
2019/12/12	1	10.90	1	11.00	10.85	0	1,440	0.00%
2019/12/09	0	0.00	2	10.90	10.80	-2	1,891	-0.11%
2019/12/05	0	0.00	1	10.70	10.70	-1	1,921	-0.05%
2019/12/04	2	10.55	0	0.00	10.50	2	1,924	0.10%
2019/12/03	1	10.70	0	0.00	10.70	1	1,933	0.05%
2019/11/26	1	10.80	0	0.00	10.80	1	2,010	0.05%
2019/11/18	1	10.90	0	0.00	10.85	1	2,051	0.05%
2019/11/14	5	11.00	20	10.80	10.75	-15	2,075	-0.72%
2019/11/13	0	0.00	1	11.25	11.25	-1	2,052	-0.05%
2019/11/11	0	0.00	6	11.24	11.20	-6	2,115	-0.28%
2019/11/04	2	11.55	0	0.00	11.55	2	2,067	0.10%
2019/10/29	0	0.00	20	11.25	11.20	-20	2,067	-0.97%
2019/10/28	0	0.00	3	11.35	11.30	-3	2,077	-0.14%
2019/10/24	0	0.00	17	11.50	11.50	-17	2,070	-0.82%
2019/10/21	0	0.00	5	11.35	11.35	-5	2,076	-0.24%
2019/10/07	5	11.05	0	0.00	11.10	5	2,060	0.24%
2019/09/26	0	0.00	1	11.35	11.35	-1	2,005	-0.05%
2019/09/25	2	11.35	0	0.00	11.35	2	1,995	0.10%
2019/09/20	15	11.82	15.1	11.82	11.90	-0.1	1,891	0.00%
2019/09/19	0	0.00	3	11.95	11.95	-3	1,839	-0.16%
2019/09/18	16	12.26	22	12.23	12.35	-6	1,765	-0.34%
2019/09/17	5	11.99	1	12.10	12.00	4	1,591	0.25%
2019/09/16	17	12.11	0.1	12.15	12.15	16.9	1,471	1.15%
2019/09/10	0	0.00	2	11.10	11.10	-2	1,022	-0.20%
2019/09/05	7	11.21	2	11.20	11.05	5	974	0.51%
2019/09/04	0	0.00	1	11.00	11.10	-1	950	-0.11%
2019/09/03	0	0.00	10	10.95	11.00	-10	933	-1.07%
2019/09/02	1	10.85	1	10.90	10.90	0	932	0.00%
2019/08/30	5	10.72	0	0.00	10.75	5	911	0.55%
2019/08/27	0	0.00	12	10.60	10.55	-12	895	-1.34%
2019/08/19	12	10.81	0	0.00	10.90	12	994	1.21%
2019/08/15	12	10.50	0	0.00	10.50	12	1,034	1.16%
2019/08/13	3	9.98	0	0.00	10.00	3	1,080	0.28%
2019/08/07	0	0.00	1	9.91	9.94	-1	1,372	-0.07%
2019/08/06	1	9.78	0	0.00	9.92	1	1,373	0.07%
2019/08/05	0	0.00	15	9.97	9.96	-15	1,372	-1.09%
2019/08/01	0	0.00	100	10.50	10.50	-100	1,380	-7.24%
2019/07/31	6	10.50	6	10.50	10.55	0	1,379	0.00%
2019/07/25	0	0.00	3	10.30	10.30	-3	1,373	-0.22%
2019/07/24	0	0.00	4	10.73	10.65	-4	1,374	-0.29%
2019/07/23	32	10.69	0	0.00	10.70	32	1,354	2.36%
2019/07/19	2	10.75	0	0.00	10.80	2	1,348	0.15%
2019/07/17	2	10.75	100	10.78	10.75	-98	1,349	-7.26%
2019/07/16	1.1	10.85	9	10.90	10.85	-7.9	1,358	-0.58%
2019/07/15	31	10.92	2	10.90	10.90	29	1,351	2.15%
2019/07/12	102	10.94	0	0.00	10.85	102	1,338	7.62%	大買/鉅額交易
2019/07/11	100	10.70	0	0.00	10.65	100	1,320	7.57%
2019/07/05	0	0.00	1	10.80	10.85	-1	1,343	-0.07%
2019/07/03	0	0.00	1	10.70	10.75	-1	1,385	-0.07%
2019/06/26	1	10.60	0	0.00	10.65	1	1,387	0.07%
2019/06/25	5	10.75	0	0.00	10.55	5	1,387	0.36%
2019/06/24	0	0.00	5	10.65	10.70	-5	1,384	-0.36%
2019/06/17	0	0.00	7	10.30	10.30	-7	1,389	-0.50%
2019/06/11	0	0.00	3	10.40	10.35	-3	1,396	-0.21%
2019/06/06	0	0.00	6	10.30	10.35	-6	1,389	-0.43%
2019/06/05	10	10.40	0	0.00	10.35	10	1,387	0.72%
2019/06/04	5	10.45	0	0.00	10.40	5	1,398	0.36%
2019/06/03	0	0.00	2	10.50	10.50	-2	1,410	-0.14%
2019/05/30	2	10.55	0	0.00	10.50	2	1,397	0.14%
2019/05/29	3	10.55	0	0.00	10.60	3	1,391	0.22%
2019/05/28	2	10.75	2	10.60	10.55	0	1,379	0.00%
2019/05/24	0	0.00	10	11.15	11.20	-10	1,272	-0.79%
2019/05/22	0	0.00	10	11.10	11.10	-10	1,240	-0.81%
2019/05/21	0	0.00	5	11.15	11.10	-5	1,204	-0.42%
2019/05/20	0	0.00	5	11.00	11.05	-5	1,158	-0.43%
2019/05/17	0	0.00	3	10.65	10.50	-3	1,103	-0.27%
2019/05/16	29	10.78	2	10.75	10.80	27	1,060	2.55%
2019/05/14	1	9.67	45	9.53	9.72	-44	874	-5.03%
2019/05/13	1	9.70	0	0.00	9.71	1	870	0.11%
2019/05/09	3	9.92	0	0.00	9.91	3	872	0.34%
2019/05/08	0	0.00	7	10.07	10.10	-7	856	-0.82%
2019/05/07	5	10.15	0	0.00	10.15	5	857	0.58%
2019/04/29	0	0.00	2	10.28	10.30	-2	844	-0.24%
2019/04/24	0	0.00	2	10.40	10.30	-2	843	-0.24%
2019/04/23	1	10.40	0	0.00	10.35	1	836	0.12%
2019/04/19	1	10.45	0	0.00	10.45	1	820	0.12%
2019/04/18	0	0.00	3	10.45	10.40	-3	825	-0.36%
2019/04/17	2	10.45	0	0.00	10.45	2	843	0.24%
2019/04/11	6	10.83	1	10.85	10.80	5	831	0.60%
2019/04/10	10	10.75	1	10.80	10.80	9	812	1.11%
2019/04/09	0	0.00	2	10.55	10.85	-2	780	-0.26%
2019/04/08	1	10.50	0	0.00	10.45	1	743	0.13%
2019/04/02	0	0.00	20	10.35	10.35	-20	737	-2.71%
2019/04/01	0	0.00	2	10.30	10.40	-2	738	-0.27%
2019/03/15	2	10.30	0	0.00	10.25	2	759	0.26%
2019/03/13	0	0.00	0	10.30	10.20	0	782	0.00%
2019/03/07	10	10.30	0	0.00	10.10	10	870	1.15%
2019/02/27	2	10.30	0	0.00	10.45	2	885	0.23%
2019/02/11	0	0.00	10.9	10.04	9.93	-10.9	910	-1.19%
2019/01/08	3	9.58	0	0.00	9.60	3	1,224	0.25%
2018/12/27	10	10.00	0	0.00	9.97	10	1,368	0.73%
2018/12/22	0	0.00	3	10.00	10.05	-3	1,428	-0.21%
2018/12/19	0	0.00	1	10.30	10.25	-1	1,494	-0.07%
2018/12/07	2	10.70	0	0.00	10.70	2	1,755	0.11%
2018/12/06	20	10.60	3	10.67	10.55	17	1,747	0.97%
2018/12/05	0	0.00	1	10.70	10.90	-1	1,737	-0.06%
2018/12/04	2	10.80	0	0.00	10.80	2	1,746	0.11%
2018/12/03	0	0.00	0.7	10.95	10.90	-0.7	1,715	-0.04%
2018/11/29	0	0.00	3	10.50	10.45	-3	1,717	-0.17%
2018/11/28	0	0.00	4	10.40	10.45	-4	1,720	-0.23%
2018/11/23	1	10.35	0	0.00	10.35	1	1,785	0.06%
2018/11/20	3	10.45	0	0.00	10.50	3	1,805	0.17%
2018/11/19	1	10.45	0	0.00	10.50	1	1,857	0.05%
2018/11/15	1	10.45	0	0.00	10.45	1	1,879	0.05%
2018/11/13	2	10.75	0	0.00	10.75	2	1,899	0.11%
2018/11/08	2	11.30	0	0.00	11.10	2	1,984	0.10%
2018/11/01	10	11.10	0	0.00	11.00	10	2,276	0.44%
2018/10/31	0	0.00	2	10.70	10.80	-2	2,293	-0.09%
2018/10/25	0	0.00	18	10.29	10.25	-18	2,293	-0.78%
2018/10/24	2	10.85	0	0.00	11.00	2	2,248	0.09%
2018/10/23	3	11.00	0	0.00	11.00	3	2,241	0.13%
2018/10/22	2	11.15	0	0.00	11.25	2	2,232	0.09%
2018/10/19	2	10.80	0	0.00	10.90	2	2,219	0.09%
2018/10/18	1	11.20	80	11.22	11.15	-79	2,198	-3.59%
2018/10/12	0	0.00	7	11.52	12.10	-7	2,128	-0.33%
2018/10/11	25	12.03	3	11.90	11.90	22	2,143	1.03%
2018/10/08	2	13.55	0	0.00	13.50	2	2,108	0.10%
2018/10/05	0	0.00	6	13.57	13.60	-6	2,115	-0.28%
2018/10/02	0	14.65	1	14.70	14.70	-1	2,085	-0.05%
2018/10/01	0	0.00	1	14.70	14.60	-1	2,084	-0.05%
2018/09/28	1	14.55	0	0.00	14.55	1	2,084	0.05%
2018/09/25	33	14.88	21	14.88	14.60	12	2,074	0.58%
2018/09/21	0	0.00	6	14.17	14.45	-6	1,969	-0.30%
2018/09/20	2	13.75	0	0.00	13.70	2	1,958	0.10%
2018/09/03	19	13.93	0	0.00	13.70	19	2,321	0.82%
2018/08/24	2	14.30	0	0.00	14.30	2	2,559	0.08%
2018/08/23	0	0.00	26	14.70	14.65	-26	2,606	-1.00%
2018/08/22	6	14.81	0	0.00	14.75	6	2,655	0.23%
2018/08/17	15	14.90	0	0.00	14.95	15	2,924	0.51%
2018/08/16	3	14.87	0	0.00	14.80	3	3,392	0.09%
2018/08/15	7	15.00	0	0.00	15.15	7	3,934	0.18%
2018/08/14	10	14.87	25	14.98	15.30	-15	4,084	-0.37%
2018/08/13	18	14.40	10	14.78	14.40	8	4,141	0.19%
2018/08/08	0	0.00	10	15.00	15.00	-10	4,604	-0.22%
2018/08/03	21	14.00	2	14.05	14.15	19	4,654	0.41%
2018/07/31	2	14.55	7	14.54	14.55	-5	4,978	-0.10%
2018/07/30	0	0.00	1	14.25	14.30	-1	5,004	-0.02%
2018/07/27	18	14.40	3	14.40	14.30	15	5,024	0.30%
2018/07/20	2	14.00	0	0.00	14.05	2	5,046	0.04%
2018/07/18	4	14.48	0	0.00	14.40	4	5,094	0.08%
2018/07/17	5	14.68	3	14.65	14.50	2	5,096	0.04%
2018/07/13	0	0.00	20	15.05	15.25	-20	5,226	-0.38%
2018/07/11	20	14.80	0	0.00	15.00	20	5,229	0.38%
2018/07/09	0	0.00	2	14.70	14.85	-2	5,355	-0.04%
2018/07/06	2	14.75	0	0.00	14.75	2	5,393	0.04%
2018/07/05	0	0.00	3	15.15	14.80	-3	5,390	-0.06%
2018/07/03	3	15.50	0	0.00	15.20	3	5,400	0.06%
2018/07/02	0	0.00	11	16.06	15.85	-11	5,355	-0.21%
2018/06/29	5	15.40	0	0.00	15.80	5	5,306	0.09%
2018/06/28	4	15.88	2	15.60	15.25	2	5,261	0.04%
2018/06/26	0	0.00	2	14.75	14.85	-2	5,137	-0.04%
2018/06/20	4	14.90	4	15.05	15.20	0	5,103	0.00%
2018/06/15	24	15.81	0	0.00	15.70	24	5,048	0.48%
2018/06/14	0	0.00	4	16.25	16.20	-4	5,022	-0.08%
2018/06/13	4	16.13	0	0.00	15.85	4	4,974	0.08%
2018/06/12	0	0.00	3	16.05	16.30	-3	4,942	-0.06%
2018/06/11	0	0.00	0	15.80	15.80	0	4,903	0.00%
2018/06/08	16	16.62	0	0.00	16.15	16	4,868	0.33%
2018/06/07	0	0.00	2	16.35	16.35	-2	4,923	-0.04%
2018/06/06	3	16.15	28	16.16	16.35	-25	4,912	-0.51%
2018/06/05	3	16.20	3	16.30	16.05	0	5,007	0.00%
2018/06/01	0	0.00	2	16.20	16.20	-2	4,917	-0.04%
2018/05/31	35	17.13	32.5	16.78	16.50	2.5	4,877	0.05%
2018/05/28	6	16.63	4	17.05	17.00	2	4,667	0.04%
2018/05/25	2	17.30	0	0.00	17.30	2	4,522	0.04%
2018/05/24	14	17.49	117	17.49	17.50	-103	4,428	-2.33%	大賣/鉅額交易
2018/05/23	7	16.59	22	17.08	17.20	-15	3,961	-0.38%
2018/05/22	0	0.00	9	15.83	15.65	-9	3,392	-0.27%
2018/05/21	0	0.00	2	15.70	15.85	-2	3,215	-0.06%
2018/05/18	31	15.56	42	15.32	15.30	-11	3,075	-0.36%
2018/05/17	4	14.90	10	14.80	14.85	-6	2,781	-0.22%
2018/05/16	13	14.54	11	14.47	14.75	2	2,686	0.07%
2018/05/15	5	13.80	11	13.83	13.80	-6	2,570	-0.23%
2018/05/14	0	0.00	1	14.00	14.00	-1	2,580	-0.04%
2018/05/11	0	0.00	19	13.95	13.95	-19	2,546	-0.75%
2018/05/10	0	0.00	4	14.05	13.95	-4	2,517	-0.16%
2018/05/09	27	13.78	11	13.95	13.65	16	2,483	0.64%
2018/05/08	10	13.35	15	13.47	13.60	-5	2,339	-0.21%
2018/05/07	0	0.00	9	12.85	13.05	-9	2,279	-0.39%
2018/05/04	12	12.58	0	0.00	12.65	12	2,303	0.52%
2018/05/03	19	12.40	0	0.00	12.40	19	2,422	0.78%
2018/04/25	5	12.40	0	0.00	12.50	5	2,600	0.19%
2018/04/24	5	12.90	11	12.85	12.35	-6	2,678	-0.22%
2018/04/23	11	12.99	1	13.10	12.80	10	2,665	0.38%
2018/04/20	6	13.25	10	13.20	13.20	-4	2,674	-0.15%
2018/04/19	5	12.80	2	13.05	12.80	3	2,630	0.11%
2018/04/18	5	12.45	1	12.60	12.50	4	2,610	0.15%
2018/04/17	5	12.50	0	0.00	12.65	5	2,645	0.19%
2018/04/16	0	0.00	3	13.03	12.95	-3	2,672	-0.11%
2018/04/13	0	0.00	10	12.55	12.50	-10	2,613	-0.38%
2018/04/12	1	12.50	9	12.52	12.50	-8	2,624	-0.30%
2018/04/09	10	12.05	100	12.19	12.20	-90	2,866	-3.14%
2018/04/02	10	11.70	0	0.00	11.70	10	3,139	0.32%
2018/03/31	0	0.00	35	11.61	11.75	-35	3,434	-1.02%
2018/03/30	7	11.45	0	0.00	11.50	7	3,994	0.18%
2018/03/26	20	11.37	0	0.00	11.45	20	4,243	0.47%
2018/03/23	36	11.39	30	11.52	11.45	6	4,272	0.14%
2018/03/22	10	12.00	0	0.00	11.80	10	4,296	0.23%
2018/03/21	0	0.00	20	12.00	11.95	-20	4,399	-0.45%
2018/03/20	20	11.85	1	11.80	11.90	19	4,423	0.43%
2018/03/19	20	12.05	0	0.00	11.95	20	4,469	0.45%
2018/03/15	10	12.10	10	12.20	12.20	0	4,619	0.00%
2018/03/14	20	12.05	0	0.00	12.15	20	4,788	0.42%
2018/03/13	2	12.23	60	12.16	12.25	-58	5,044	-1.15%
2018/03/09	100	12.05	17	12.40	11.70	83	5,147	1.61%
2018/03/08	42	12.37	0	0.00	12.35	42	5,326	0.79%
2018/03/07	0	0.00	5	12.70	12.70	-5	5,615	-0.09%
2018/03/05	0	0.00	10	13.05	12.75	-10	6,002	-0.17%
2018/02/23	0	0.00	2	13.70	13.65	-2	6,113	-0.03%
2018/02/22	0	0.00	19	13.20	13.35	-19	6,166	-0.31%
2018/02/21	0	0.00	6	13.28	13.40	-6	6,232	-0.10%
2018/02/12	0	0.00	3	12.85	13.00	-3	6,287	-0.05%
2018/02/09	0	0.00	229	12.64	12.75	-229	6,291	-3.64%	大賣/鉅額交易
2018/02/08	0	0.00	85	12.87	12.90	-85	6,317	-1.35%
2018/02/07	1	12.55	1	12.70	12.70	0	6,354	0.00%
2018/02/06	40	12.62	100	12.25	12.25	-60	6,514	-0.92%
2018/02/02	0	0.00	300	13.68	13.75	-300	6,623	-4.53%	大賣/鉅額交易
2018/01/30	10	14.25	33	14.21	13.85	-23	6,580	-0.35%
2018/01/29	0	0.00	171	14.78	14.50	-171	6,585	-2.60%	大賣/鉅額交易
2018/01/26	18	14.49	598	14.46	14.60	-580	6,523	-8.89%	大賣/鉅額交易
2018/01/25	11	14.15	202	13.93	14.20	-191	6,373	-3.00%	大賣/鉅額交易
2018/01/24	0	0.00	286	13.70	13.75	-286	6,316	-4.53%	大賣/鉅額交易
2018/01/23	0	0.00	63	13.70	13.75	-63	6,282	-1.00%
2018/01/22	22	13.45	105	13.44	13.65	-83	6,257	-1.33%	大賣/
2018/01/19	4	13.68	149	13.79	13.60	-145	6,288	-2.31%	大賣/鉅額交易
2018/01/18	9	14.09	833	14.21	13.80	-824	6,204	-13.28%	大賣/鉅額交易
2018/01/17	22	14.56	4	14.65	14.60	18	6,098	0.30%
2018/01/16	11	14.54	15	14.59	14.60	-4	6,080	-0.07%
2018/01/15	129	14.68	7	14.72	14.50	122	6,042	2.02%	大買/鉅額交易
2018/01/12	3	14.95	30	15.05	14.80	-27	5,999	-0.45%
2018/01/11	82	15.05	2	15.08	15.00	80	5,966	1.34%
2018/01/10	87	15.11	33	15.25	15.20	54	5,919	0.91%
2018/01/09	166	15.22	29	15.32	15.30	137	5,880	2.33%	大買/鉅額交易
2018/01/08	37	15.15	28	15.29	15.10	9	5,839	0.15%
2018/01/05	46	15.15	5	15.30	15.25	41	5,820	0.70%
2018/01/04	169	15.35	11	15.67	15.20	158	5,797	2.73%	大買/鉅額交易
2018/01/03	66	15.19	75	15.54	15.60	-9	5,686	-0.16%
2018/01/02	91	15.27	57	15.39	15.20	34	5,603	0.61%