台聚 (1304)-富邦-左營券商分點個股進出

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
16.00
漲跌
▼0.35
漲幅
-2.14%
成交量
2,544張
產業
上市塑膠類股
799人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台聚 (1304)籌碼相關－富邦-左營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-左營券商分點個股進出
富邦-左營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
2024/04/19	1	16.00	1.3	15.97	16.00	-0.3	1,572	-0.02%
2024/04/16	1	16.20	0	0.00	16.20	1	1,501	0.07%
2024/04/15	3	16.85	0	0.00	16.70	3	1,452	0.21%
2024/04/12	1	16.15	0	0.00	16.10	1	1,342	0.07%
2024/04/10	0.1	16.65	0	0.00	16.50	0.1	1,313	0.01%
2024/03/29	1	16.10	0	0.00	16.05	1	1,204	0.08%
2024/03/26	0	0.00	5	16.00	16.05	-5	1,197	-0.42%
2024/03/25	0	0.00	5	15.95	16.05	-5	1,166	-0.43%
2024/03/22	6	16.13	2	16.15	16.20	4	1,142	0.35%
2024/03/21	1	16.45	0.2	16.45	16.40	0.8	1,175	0.07%
2024/03/20	0.2	16.30	0	0.00	16.10	0.2	1,184	0.01%
2024/03/15	3	16.90	0	0.00	16.75	3	1,121	0.27%
2024/03/13	0	17.20	1	17.15	17.15	-1	1,079	-0.09%
2024/03/11	1.1	17.02	0	0.00	17.30	1.1	1,080	0.10%
2024/03/08	2	17.10	0	0.00	17.00	2	1,083	0.19%
2024/03/07	3	17.50	2	17.55	17.55	1	1,055	0.09%
2024/03/05	0.1	18.00	0	0.00	17.85	0.1	1,041	0.01%
2024/03/04	0	0.00	1	17.90	17.95	-1	1,036	-0.10%
2024/02/23	0.1	18.65	0	0.00	18.55	0.1	1,027	0.01%
2024/02/20	1	18.50	0	0.00	18.60	1	1,042	0.10%
2024/02/19	1	18.75	0	0.00	18.75	1	1,047	0.10%
2024/02/01	0	18.50	0	0.00	18.50	0	1,085	0.00%
2024/01/31	0	0.00	1	18.35	18.30	-1	1,094	-0.09%
2024/01/29	1.3	18.77	0	0.00	18.75	1.3	1,107	0.12%
2024/01/26	2	18.55	0	0.00	18.50	2	1,118	0.18%
2024/01/19	1	17.80	0	0.00	17.90	1	1,108	0.09%
2024/01/17	6.3	18.08	0	0.00	18.05	6.3	1,091	0.57%
2024/01/16	6	18.80	0	0.00	18.80	6	1,042	0.58%
2024/01/11	2	19.10	0	0.00	19.10	2	1,103	0.18%
2024/01/09	1	19.50	0	0.00	19.25	1	1,243	0.08%
2024/01/05	2	19.65	0	0.00	19.75	2	1,246	0.16%
2023/12/26	3	19.95	0	0.00	19.90	3	1,278	0.23%
2023/12/25	1	19.60	1	19.75	19.60	0	1,265	0.00%
2023/12/22	0	0.00	2	20.00	19.95	-2	1,251	-0.16%
2023/12/18	0	0.00	4	20.68	20.75	-4	1,220	-0.33%
2023/12/14	0	0.00	0	19.54	19.45	0	1,113	0.00%
2023/12/12	3	19.30	0	0.00	19.25	3	1,122	0.27%
2023/12/08	0	0.00	2	19.63	19.55	-2	1,152	-0.17%
2023/12/07	3	19.55	2	19.55	19.50	1	1,166	0.09%
2023/12/05	3	19.80	0	0.00	19.75	3	1,226	0.24%
2023/12/01	0	19.95	0	0.00	19.80	0	1,211	0.00%
2023/11/30	2	19.60	2	19.75	19.65	0	1,216	0.00%
2023/11/29	0.1	19.90	0	0.00	19.75	0.1	1,223	0.00%
2023/11/27	3	19.80	0	0.00	19.75	3	1,233	0.24%
2023/11/20	2	19.95	0	0.00	19.95	2	1,239	0.16%
2023/11/16	1	19.70	0	0.00	19.90	1	1,250	0.08%
2023/11/14	1	18.85	0	0.00	19.00	1	1,228	0.08%
2023/11/13	3	18.90	0	19.00	18.80	3	1,269	0.24%
2023/11/10	3	18.95	0	0.00	19.00	3	1,304	0.23%
2023/11/09	2	19.15	0	0.00	19.15	2	1,307	0.15%
2023/10/25	0	0.00	5	19.40	19.55	-5	1,676	-0.30%
2023/10/19	1	19.45	0	0.00	19.45	1	1,748	0.06%
2023/10/18	16	19.50	0	0.00	20.30	16	1,730	0.92%
2023/10/17	3	20.10	0	0.00	20.10	3	1,607	0.19%
2023/10/13	2	20.30	0	0.00	20.25	2	1,643	0.12%
2023/10/11	1	20.00	0	0.00	20.10	1	1,676	0.06%
2023/10/06	2	20.40	0	0.00	20.40	2	1,679	0.12%
2023/10/04	4	20.35	0	0.00	20.30	4	1,727	0.23%
2023/10/03	2	20.60	0	0.00	20.75	2	1,718	0.12%
2023/10/02	2	20.65	0	0.00	20.70	2	1,736	0.12%
2023/09/27	2	20.90	0	0.00	20.65	2	1,798	0.11%
2023/08/28	2	20.70	0	0.00	20.55	2	1,932	0.10%
2023/08/24	1	20.90	1	20.50	20.60	0	1,925	0.00%
2023/08/23	1	20.70	0	0.00	20.60	1	1,928	0.05%
2023/08/18	1	20.85	0	0.00	21.00	1	1,943	0.05%
2023/08/17	3	20.83	0	0.00	20.85	3	1,924	0.16%
2023/08/16	6	21.32	0	0.00	21.25	6	1,882	0.32%
2023/08/15	6	22.30	4	22.30	22.25	2	1,837	0.11%
2023/08/14	22	22.71	3	22.65	22.55	19	1,830	1.04%
2023/08/09	0	0.00	6	24.50	24.10	-6	1,815	-0.33%
2023/08/08	0	0.00	1	24.50	24.45	-1	1,801	-0.06%
2023/08/07	0	0.00	1	24.35	24.50	-1	1,781	-0.06%
2023/08/04	0	0.00	1.1	24.48	24.30	-1.1	1,743	-0.06%
2023/08/02	3	24.48	2	24.35	24.30	1	1,703	0.06%
2023/08/01	0	0.00	15.1	23.95	23.60	-15.1	1,583	-0.95%
2023/07/31	0	23.40	0	0.00	23.30	0	1,573	0.00%
2023/07/27	0	0.00	1	22.70	22.55	-1	1,522	-0.07%
2023/07/26	0	0.00	1	23.00	22.90	-1	1,496	-0.07%
2023/07/25	0	0.00	1	23.00	22.85	-1	1,475	-0.07%
2023/07/24	5	22.50	0	0.00	22.50	5	1,450	0.34%
2023/07/19	0	0.00	2	22.45	22.35	-2	1,461	-0.14%
2023/07/18	6	22.45	0	0.00	22.20	6	1,456	0.41%
2023/07/14	5	22.25	0	0.00	22.30	5	1,443	0.35%
2023/07/13	8	22.44	2	22.60	22.30	6	1,447	0.41%
2023/07/12	9	22.75	2	23.00	22.60	7	1,475	0.47%
2023/07/07	14	23.34	2	23.20	23.15	12	1,469	0.82%
2023/07/06	0.2	24.55	0	24.30	23.65	0.2	1,460	0.01%
2023/07/05	10	24.68	0	0.00	24.70	10	1,445	0.69%
2023/07/04	2	24.50	1	24.30	24.50	1	1,469	0.07%
2023/07/03	1	24.25	0	0.00	24.05	1	1,458	0.07%
2023/06/27	0	0.00	0.1	23.35	23.30	-0.1	1,485	-0.01%
2023/06/21	1	23.25	0	0.00	23.25	1	1,496	0.07%
2023/06/20	0	0.00	0	23.45	23.40	0	1,517	0.00%
2023/06/13	0.1	23.25	0	0.00	23.20	0.1	1,953	0.00%
2023/06/12	1.2	22.98	0	0.00	23.05	1.2	1,983	0.06%
2023/06/07	3	23.32	0	0.00	23.40	3	2,047	0.15%
2023/06/05	0	0.00	1	23.35	23.40	-1	2,051	-0.05%
2023/06/01	3	22.75	0	0.00	22.80	3	2,054	0.15%
2023/05/29	0.1	22.95	0	0.00	22.85	0.1	2,082	0.00%
2023/05/26	12	22.97	0	0.00	22.80	12	2,086	0.58%
2023/05/18	0.1	23.65	0	0.00	23.65	0.1	2,174	0.00%
2023/05/16	1	23.50	0	0.00	23.20	1	2,166	0.05%
2023/05/15	7	22.92	0	0.00	23.00	7	2,162	0.32%
2023/05/09	0.3	24.08	10	23.85	23.70	-9.7	2,229	-0.44%
2023/05/08	0	0.00	2	24.25	24.25	-2	2,244	-0.09%
2023/05/05	0.3	24.50	0	0.00	24.45	0.3	2,280	0.01%
2023/04/21	2	25.55	2	25.47	25.40	0	2,592	0.00%
2023/04/20	0.2	25.50	0	0.00	25.35	0.2	2,690	0.01%
2023/04/18	0	0.00	2	25.95	26.00	-2	2,699	-0.07%
2023/04/17	0.5	26.28	0	0.00	25.80	0.5	2,689	0.02%
2023/04/13	0	0.00	1	26.75	26.60	-1	2,636	-0.04%
2023/04/12	0	0.00	2	26.80	26.85	-2	2,630	-0.08%
2023/04/11	0	0.00	3	26.85	26.90	-3	2,635	-0.11%
2023/04/07	3	26.95	3	27.07	27.05	0	2,666	0.00%
2023/04/06	1	26.90	11	26.97	26.55	-10	2,665	-0.38%
2023/03/28	0	0.00	3.2	26.36	26.45	-3.2	2,953	-0.11%
2023/03/27	0	0.00	1	25.65	25.65	-1	2,956	-0.03%
2023/03/24	1	25.70	0	0.00	25.75	1	3,050	0.03%
2023/03/22	5	26.46	4	26.00	26.05	1	3,135	0.03%
2023/03/21	1	26.55	6	26.70	26.55	-5	3,134	-0.16%
2023/03/20	8	27.03	3	26.80	26.90	5	3,101	0.16%
2023/03/17	0.2	25.15	12	25.85	26.30	-11.8	3,075	-0.38%
2023/03/15	1	25.10	1	25.25	25.10	0	2,865	0.00%
2023/03/14	1	24.90	0	0.00	24.85	1	2,869	0.03%
2023/03/10	0	0.00	4	25.00	24.80	-4	2,868	-0.14%
2023/03/09	4	24.90	0	0.00	24.90	4	2,919	0.14%
2023/03/07	0.2	24.90	4	24.85	24.85	-3.8	3,081	-0.12%
2023/03/06	0	0.00	6	24.72	24.85	-6	3,098	-0.19%
2023/03/03	8.2	24.39	0	0.00	24.40	8.2	3,099	0.26%
2023/03/02	0.4	24.71	0	0.00	24.60	0.4	3,081	0.01%
2023/03/01	1.2	24.77	3	25.00	24.75	-1.8	3,075	-0.06%
2023/02/24	0.1	25.10	2	24.85	25.10	-1.9	3,065	-0.06%
2023/02/23	0.1	25.20	2	25.15	25.10	-1.9	3,069	-0.06%
2023/02/22	0	0.00	2	25.10	25.20	-2	3,084	-0.06%
2023/02/21	1	24.85	0	0.00	25.05	1	3,078	0.03%
2023/02/20	2	25.12	0	0.00	25.10	2	3,082	0.06%
2023/02/17	0	24.30	0	0.00	24.40	0	3,049	0.00%
2023/02/15	0.4	24.16	0	0.00	23.95	0.4	3,064	0.01%
2023/02/13	0.3	23.90	0	0.00	23.95	0.3	3,074	0.01%
2023/02/09	0	0.00	1	24.30	24.05	-1	3,059	-0.03%
2023/02/08	0	0.00	18	24.35	24.30	-18	3,057	-0.59%
2023/02/07	0	0.00	10	24.35	24.40	-10	3,051	-0.33%
2023/02/06	0	0.00	3	24.53	24.60	-3	3,034	-0.10%
2023/02/03	20	24.29	0	0.00	24.35	20	3,004	0.67%
2023/02/02	0	0.00	1	24.00	24.30	-1	2,963	-0.03%
2023/01/31	0	0.00	5	24.15	23.75	-5	2,906	-0.17%
2023/01/30	0	0.00	2	23.88	23.70	-2	2,841	-0.07%
2023/01/16	1	23.35	0	0.00	23.30	1	2,796	0.04%
2023/01/13	3	23.22	0	0.00	23.35	3	2,759	0.11%
2023/01/11	0	0.00	2	23.10	23.30	-2	2,812	-0.07%
2023/01/10	0	0.00	24	23.28	22.85	-24	2,796	-0.86%
2023/01/09	0	0.00	13	22.16	22.40	-13	2,707	-0.48%
2023/01/06	1	22.05	0	0.00	21.90	1	2,677	0.04%
2023/01/05	0	0.00	1	22.15	22.10	-1	2,697	-0.04%
2023/01/04	0	0.00	3	22.08	22.05	-3	2,705	-0.11%
2022/12/30	0	0.00	2	22.20	22.10	-2	2,705	-0.07%
2022/12/29	0	0.00	5	22.24	22.20	-5	2,693	-0.19%
2022/12/28	0	0.00	1	22.50	22.10	-1	2,682	-0.04%
2022/12/27	1	22.15	0	0.00	22.20	1	2,646	0.04%
2022/12/23	0	0.00	4	22.11	22.10	-4	2,595	-0.15%
2022/12/22	1	21.70	22	21.53	21.75	-21	2,525	-0.83%
2022/12/21	15	20.93	16	21.21	20.95	-1	2,424	-0.04%
2022/12/20	22	20.98	26	21.38	20.70	-4	2,354	-0.17%
2022/12/19	30	21.11	1	21.10	21.10	29	2,302	1.26%
2022/12/16	10	21.54	21	21.62	21.50	-11	2,245	-0.49%
2022/12/15	20	21.57	17	21.86	21.75	3	2,152	0.14%
2022/12/14	1	21.80	16	21.89	21.70	-15	2,099	-0.71%
2022/12/13	22	21.57	38	21.52	21.40	-16	2,046	-0.78%
2022/12/12	3	20.75	1	20.75	20.90	2	1,987	0.10%
2022/12/09	50	21.30	13	21.32	21.05	37	1,987	1.86%
2022/12/08	1	20.50	0	0.00	20.50	1	1,881	0.05%
2022/12/07	9	20.98	0	0.00	20.75	9	1,869	0.48%
2022/12/06	5	21.31	3	21.22	21.05	2	1,862	0.11%
2022/12/02	2	22.15	0	0.00	21.90	2	1,826	0.11%
2022/12/01	8	22.11	0	0.00	22.25	8	1,809	0.44%
2022/11/30	2	22.40	6	21.58	22.40	-4	1,749	-0.23%
2022/11/29	0.2	20.70	0	0.00	20.90	0.2	1,582	0.01%
2022/11/24	1	20.60	0	0.00	20.55	1	1,569	0.06%
2022/11/23	1	20.35	0	0.00	20.45	1	1,570	0.06%
2022/11/21	0.1	20.50	0	0.00	20.50	0.1	1,601	0.01%
2022/11/17	1	20.70	6	20.60	20.80	-5	1,711	-0.29%
2022/11/16	0	0.00	2	20.70	20.60	-2	1,726	-0.12%
2022/11/15	7	20.90	0	0.00	20.95	7	1,745	0.40%
2022/11/14	2	20.90	0	0.00	21.00	2	1,752	0.11%
2022/11/11	0	0.00	1	20.70	20.60	-1	1,726	-0.06%
2022/11/09	1	20.50	1	20.60	20.60	0	1,789	0.00%
2022/11/08	1	20.50	0	0.00	20.40	1	1,799	0.06%
2022/11/01	4	20.55	0	0.00	20.50	4	2,007	0.20%
2022/10/25	5	20.10	0	0.00	20.10	5	2,227	0.22%
2022/10/24	7	20.94	0	0.00	20.60	7	2,234	0.31%
2022/10/19	0	0.00	1	21.30	21.05	-1	2,400	-0.04%
2022/10/18	3	20.90	3.4	20.99	21.00	-0.4	2,409	-0.02%
2022/10/17	3	19.30	0	0.00	20.10	3	2,454	0.12%
2022/10/14	5	20.00	0	0.00	19.95	5	2,503	0.20%
2022/10/13	3	19.70	0	0.00	19.15	3	2,579	0.12%
2022/09/29	0	0.00	1	20.20	20.15	-1	3,007	-0.03%
2022/09/28	9	19.90	0	0.00	19.70	9	3,026	0.30%
2022/09/26	1	20.90	0	0.00	20.80	1	3,003	0.03%
2022/09/23	4	21.50	0	0.00	21.70	4	3,033	0.13%
2022/09/22	3	21.90	0	0.00	21.95	3	3,058	0.10%
2022/09/21	3	22.35	0	0.00	22.10	3	3,066	0.10%
2022/09/19	3	22.55	0	0.00	22.55	3	3,056	0.10%
2022/09/16	0.1	23.05	0	0.00	22.85	0.1	3,080	0.00%
2022/09/15	0	0.00	11	23.25	23.20	-11	3,093	-0.36%
2022/09/14	0	0.00	4	23.00	23.00	-4	3,120	-0.13%
2022/09/08	0	0.00	2	22.78	22.85	-2	3,175	-0.06%
2022/09/07	3	22.20	0	0.00	22.30	3	3,200	0.09%
2022/09/06	19	22.70	0	0.00	22.60	19	3,244	0.59%
2022/09/05	5	22.80	0	0.00	22.80	5	3,249	0.15%
2022/09/02	6	23.00	0	0.00	23.05	6	3,277	0.18%
2022/09/01	1	23.35	0	0.00	23.40	1	3,267	0.03%
2022/08/31	0	0.00	1	23.75	23.75	-1	3,268	-0.03%
2022/08/30	1	23.50	1	23.70	23.70	0	3,290	0.00%
2022/08/29	4	23.45	0	0.00	23.45	4	3,286	0.12%
2022/08/26	6	24.05	1	24.20	24.15	5	3,283	0.15%
2022/08/23	3	23.70	2	23.65	23.65	1	3,179	0.03%
2022/08/22	0	24.20	1	24.00	24.10	-1	3,183	-0.03%
2022/08/17	0	0.00	2	23.70	23.50	-2	3,233	-0.06%
2022/08/16	5	23.36	2	23.60	23.55	3	3,273	0.09%
2022/08/15	1	23.70	1	23.70	23.65	0	3,272	0.00%
2022/08/11	2	23.80	0	0.00	23.80	2	3,290	0.06%
2022/08/10	2	23.40	26	23.27	23.40	-24	3,308	-0.73%
2022/08/09	0	0.00	16	22.45	22.65	-16	3,300	-0.48%
2022/08/08	0	0.00	2	21.90	22.00	-2	3,300	-0.06%
2022/08/05	1	21.35	0	0.00	21.30	1	3,297	0.03%
2022/08/04	18	21.16	0	0.00	21.25	18	3,337	0.54%
2022/08/03	26	22.14	0	0.00	22.00	26	3,357	0.77%
2022/08/02	31	22.39	3	22.50	22.35	28	3,461	0.81%
2022/07/29	6	22.76	0	0.00	22.85	6	3,934	0.15%
2022/07/27	15	24.70	1	24.90	24.80	14	3,814	0.37%
2022/07/26	4	25.25	5	25.41	25.15	-1	3,718	-0.03%
2022/07/22	7	25.19	0	0.00	25.10	7	3,773	0.19%
2022/07/21	3	25.63	20	25.65	25.70	-17	3,762	-0.45%
2022/07/19	0	0.00	3	25.65	25.95	-3	3,734	-0.08%
2022/07/18	2	24.55	0	0.00	25.35	2	3,722	0.05%
2022/07/15	1	24.80	3	24.55	24.85	-2	3,697	-0.05%
2022/07/14	0	0.00	4	24.19	24.35	-4	3,677	-0.11%
2022/07/13	0	0.00	3	23.20	23.60	-3	3,661	-0.08%
2022/07/12	29	22.63	1	22.35	22.40	28	3,630	0.77%
2022/07/08	0	0.00	3	24.60	24.25	-3	3,605	-0.08%
2022/07/07	1	24.00	0	0.00	24.10	1	3,651	0.03%
2022/07/06	7	23.60	0	0.00	23.60	7	3,705	0.19%
2022/07/01	18	23.89	0	0.00	23.70	18	3,809	0.47%
2022/06/30	3	24.55	0	0.00	24.75	3	3,803	0.08%
2022/06/29	2	25.30	0	0.00	25.15	2	3,799	0.05%
2022/06/28	1	25.70	0	0.00	25.70	1	3,826	0.03%
2022/06/27	0	0.00	5	25.75	25.95	-5	3,883	-0.13%
2022/06/24	0	0.00	9	25.23	25.30	-9	3,909	-0.23%
2022/06/23	4	24.43	0	0.00	24.55	4	3,954	0.10%
2022/06/22	11	24.96	0	0.00	24.55	11	4,065	0.27%
2022/06/21	0	0.00	2	24.95	25.25	-2	4,104	-0.05%
2022/06/20	3	25.00	3	24.90	24.60	0	4,131	0.00%
2022/06/17	2	25.55	0	0.00	25.50	2	4,187	0.05%
2022/06/15	3	26.55	5	26.27	26.55	-2	4,330	-0.05%
2022/06/13	2	25.80	0	0.00	25.90	2	4,398	0.05%
2022/06/10	2	26.28	0	0.00	26.30	2	4,424	0.05%
2022/05/31	0	0.00	15	25.82	25.50	-15	5,219	-0.29%
2022/05/30	0	0.00	10	25.75	25.75	-10	5,806	-0.17%
2022/05/27	0	0.00	1	25.45	25.30	-1	6,241	-0.02%
2022/05/26	1	25.25	0	0.00	25.25	1	6,344	0.02%
2022/05/25	0	0.00	1	25.65	25.65	-1	6,354	-0.02%
2022/05/24	3	25.05	0	0.00	24.90	3	6,374	0.05%
2022/05/23	4	25.66	2	25.58	25.50	2	6,346	0.03%
2022/05/19	1	25.90	5	26.05	26.05	-4	6,390	-0.06%
2022/05/18	0	0.00	3	25.65	26.00	-3	6,387	-0.05%
2022/05/17	2.2	25.40	2	25.05	25.35	0.2	6,376	0.00%
2022/05/13	0	0.00	1	23.70	24.00	-1	6,361	-0.02%
2022/05/12	21	23.50	1	23.45	23.50	20	6,452	0.31%
2022/05/11	1	23.90	0	0.00	23.90	1	6,429	0.02%
2022/05/10	21.2	24.36	0	0.00	24.45	21.2	6,381	0.33%
2022/05/09	76	24.88	32	24.85	24.55	44	6,286	0.70%
2022/05/06	39	27.04	1	27.00	27.05	38	6,097	0.62%
2022/05/05	0	0.00	2	29.10	29.00	-2	5,944	-0.03%
2022/04/29	1	29.00	10	29.00	28.95	-9	6,120	-0.15%
2022/04/28	0	0.00	4	28.63	28.95	-4	6,169	-0.06%
2022/04/27	6	27.58	0	0.00	27.70	6	6,091	0.10%
2022/04/22	2	29.88	0	0.00	29.85	2	6,157	0.03%
2022/04/18	1	28.50	6	28.42	28.40	-5	6,317	-0.08%
2022/04/15	1.5	28.97	0	0.00	28.95	1.5	6,379	0.02%
2022/04/14	5	29.05	6	29.02	28.95	-1	6,809	-0.01%
2022/04/13	2	28.50	4	28.85	28.80	-2	6,888	-0.03%
2022/04/12	5	27.99	5	27.95	27.80	0	6,890	0.00%
2022/04/11	7	28.35	0	0.00	28.30	7	6,869	0.10%
2022/04/08	1	29.10	0	0.00	29.15	1	6,842	0.01%
2022/04/07	0	0.00	1	29.85	29.05	-1	6,870	-0.01%
2022/04/06	2	29.73	0	0.00	29.65	2	6,909	0.03%
2022/04/01	2	29.88	1	29.80	30.00	1	6,930	0.01%
2022/03/30	1	29.90	0	0.00	30.00	1	6,948	0.01%
2022/03/29	2	29.95	1	29.85	29.85	1	6,917	0.01%
2022/03/28	2	29.80	1	30.30	30.20	1	6,913	0.01%
2022/03/25	6	30.43	2	30.65	30.40	4	6,893	0.06%
2022/03/24	0.8	30.20	1	30.25	30.20	-0.2	6,796	0.00%
2022/03/23	0	0.00	2	30.18	30.20	-2	6,799	-0.03%
2022/03/22	2	30.15	3	30.08	30.20	-1	6,782	-0.01%
2022/03/21	2	30.00	1.2	29.54	29.95	0.8	6,717	0.01%
2022/03/18	1.3	29.01	8	29.14	29.00	-6.7	6,681	-0.10%
2022/03/17	6	28.65	7	28.75	28.90	-1	6,660	-0.02%
2022/03/16	8	28.18	0	0.00	28.20	8	6,651	0.12%
2022/03/15	0	0.00	3	28.40	28.40	-3	6,657	-0.05%
2022/03/14	0	0.00	0	28.80	28.85	0	6,692	0.00%
2022/03/11	7	28.64	12	29.05	28.55	-5	6,705	-0.07%
2022/03/10	1	28.55	2.3	28.59	28.50	-1.3	6,602	-0.02%
2022/03/09	7	28.09	0	0.00	28.00	7	6,603	0.11%
2022/03/08	23	28.77	3	28.05	28.05	20	6,583	0.30%
2022/03/07	19	30.15	19	30.26	29.65	0	6,537	0.00%
2022/03/04	2	30.50	14.5	30.53	30.50	-12.5	6,564	-0.19%
2022/03/03	12	31.60	41	31.63	31.45	-29	6,548	-0.44%
2022/03/02	12	30.56	79	30.81	31.05	-67	6,038	-1.11%
2022/03/01	7	29.51	19	29.49	29.70	-12	5,686	-0.21%
2022/02/25	8	28.55	2	28.43	28.40	6	5,692	0.11%
2022/02/24	7.4	28.92	5	28.66	28.45	2.4	5,737	0.04%
2022/02/23	0	0.00	4	29.15	29.30	-4	5,798	-0.07%
2022/02/22	13	29.33	2	30.05	29.10	11	5,841	0.19%
2022/02/21	16	29.67	10	29.79	29.75	6	5,842	0.10%
2022/02/18	3	29.30	2	29.25	29.35	1	5,858	0.02%
2022/02/17	1	29.25	26	29.00	29.00	-25	6,010	-0.42%
2022/02/16	1	28.80	2	28.85	29.00	-1	6,077	-0.02%
2022/02/15	0	0.00	1	28.90	29.00	-1	6,105	-0.02%
2022/02/14	9	29.34	7	29.99	29.20	2	6,166	0.03%
2022/02/11	12	29.36	9	29.45	29.20	3	6,342	0.05%
2022/02/10	4	29.49	3	29.60	29.45	1	6,355	0.02%
2022/02/09	1	29.30	1	29.30	29.45	0	6,392	0.00%
2022/02/08	3.6	29.01	6	29.17	29.20	-2.4	6,392	-0.04%
2022/02/07	3	28.58	2	28.60	28.75	1	6,372	0.02%
2022/01/25	8	27.23	2	27.30	27.20	6	6,429	0.09%
2022/01/24	7	27.67	23	27.68	27.85	-16	6,458	-0.25%
2022/01/21	24	28.30	9	28.61	28.10	15	6,530	0.23%
2022/01/20	6	28.79	0	0.00	28.60	6	6,595	0.09%
2022/01/19	24	29.27	2	29.65	28.65	22	6,694	0.33%
2022/01/18	17	28.84	0	0.00	28.70	17	6,689	0.25%
2022/01/17	10	28.48	0	0.00	28.90	10	6,772	0.15%
2022/01/14	16	28.74	4.4	29.00	28.75	11.6	6,950	0.17%
2022/01/13	8.1	29.46	2	29.40	29.35	6.1	7,102	0.09%
2022/01/12	22	29.12	0	0.00	29.10	22	7,191	0.31%
2022/01/11	30.3	29.55	4	29.50	29.30	26.3	7,293	0.36%
2022/01/10	16	30.22	300	30.15	30.20	-284	7,483	-3.79%	大賣/鉅額交易
2022/01/07	55.3	32.05	69.1	32.24	30.80	-13.8	7,688	-0.18%
2022/01/06	41	30.29	2	30.25	30.25	39	7,697	0.51%
2022/01/05	15	30.62	2	30.60	30.60	13	8,095	0.16%
2022/01/04	43	30.89	813.2	30.79	30.85	-770.2	8,689	-8.86%	大賣/鉅額交易
2022/01/03	14	31.16	0	0.00	31.20	14	9,127	0.15%
2021/12/30	0	0.00	1	31.60	31.55	-1	9,556	-0.01%
2021/12/29	3	31.50	66	31.89	31.90	-63	10,138	-0.62%
2021/12/28	1	31.30	0	0.00	31.35	1	10,712	0.01%
2021/12/27	7	31.01	4	31.23	31.00	3	11,127	0.03%
2021/12/24	0	0.00	7	31.50	31.20	-7	11,950	-0.06%
2021/12/23	1	31.10	50	31.05	31.25	-49	12,855	-0.38%
2021/12/22	5	31.22	0	0.00	31.05	5	14,973	0.03%
2021/12/20	10	30.80	0	0.00	31.00	10	17,505	0.06%
2021/12/16	5	30.90	0	0.00	30.90	5	19,854	0.03%
2021/12/15	10	30.95	52	31.00	31.05	-42	20,506	-0.20%
2021/12/14	61	31.17	0	0.00	31.10	61	21,861	0.28%
2021/12/10	2	31.58	10	31.60	31.50	-8	23,910	-0.03%
2021/12/09	0	0.00	5	32.29	32.05	-5	24,007	-0.02%
2021/12/08	4	32.48	11	32.55	32.45	-7	24,107	-0.03%
2021/12/07	5	32.05	5	32.25	32.10	0	24,142	0.00%
2021/12/03	9	31.78	17	31.99	31.85	-8	24,149	-0.03%
2021/12/02	18	31.37	2	31.35	31.35	16	24,161	0.07%
2021/12/01	4	31.51	6	31.77	31.95	-2	24,094	-0.01%
2021/11/30	7	31.59	4	31.40	31.40	3	24,052	0.01%
2021/11/29	25.4	31.62	0	0.00	31.90	25.4	23,964	0.11%
2021/11/26	7	33.16	13	33.39	33.40	-6	23,829	-0.03%
2021/11/25	14.2	33.08	0	0.00	33.05	14.2	23,805	0.06%
2021/11/24	1	33.55	18	33.09	33.55	-17	23,765	-0.07%
2021/11/23	14	32.39	0	0.00	32.35	14	23,794	0.06%
2021/11/22	11	32.52	0	0.00	32.70	11	23,762	0.05%
2021/11/19	0	33.65	8	33.52	33.00	-8	23,672	-0.03%
2021/11/18	11	33.02	0	0.00	33.00	11	23,677	0.05%
2021/11/17	2	33.08	3	33.33	33.35	-1	23,672	0.00%
2021/11/16	18.1	33.20	102.2	33.05	33.00	-84.1	23,674	-0.36%	大賣/
2021/11/15	11.2	34.10	1	33.95	33.95	10.2	23,540	0.04%
2021/11/11	16.1	34.85	12	34.94	34.70	4.1	23,516	0.02%
2021/11/10	17.4	35.52	21	35.65	35.35	-3.6	23,511	-0.02%
2021/11/09	17	34.58	15	34.68	34.55	2	23,255	0.01%
2021/11/08	13	34.33	19	34.80	34.35	-6	23,225	-0.03%
2021/11/05	9.2	34.19	1	34.25	34.20	8.2	23,213	0.04%
2021/11/04	6	34.07	2	34.05	34.00	4	23,204	0.02%
2021/11/03	5.2	34.41	6	34.48	34.40	-0.8	23,181	0.00%
2021/11/02	16	34.12	15	34.58	33.75	1	23,168	0.00%
2021/11/01	14.2	34.38	11	34.47	34.45	3.2	23,137	0.01%
2021/10/29	5.2	34.31	2	34.40	34.40	3.2	23,112	0.01%
2021/10/28	27	34.71	15	34.70	34.60	12	23,013	0.05%
2021/10/27	4.1	35.54	6	35.22	35.40	-1.9	22,954	-0.01%
2021/10/26	8.1	35.46	16	35.39	35.40	-7.9	22,876	-0.03%
2021/10/25	18	36.26	12	36.00	36.25	6	22,792	0.03%
2021/10/22	20	36.51	11	36.06	36.00	9	22,749	0.04%
2021/10/21	28	37.58	14	37.81	37.45	14	22,630	0.06%
2021/10/20	18	36.96	9	37.11	37.00	9	22,522	0.04%
2021/10/19	12	37.23	1	37.25	37.35	11	22,571	0.05%
2021/10/18	62	37.56	30	37.62	37.80	32	22,550	0.14%
2021/10/15	11	36.16	14	36.38	36.85	-3	22,358	-0.01%
2021/10/14	21.1	36.37	98	35.91	35.90	-77	22,261	-0.35%
2021/10/13	29	38.59	33	38.53	37.70	-4	21,920	-0.02%
2021/10/12	55	38.17	21	38.89	38.00	34	21,540	0.16%
2021/10/08	35	38.78	35	38.90	38.70	0	21,009	0.00%
2021/10/07	17	37.81	30	38.10	38.60	-13	20,791	-0.06%
2021/10/06	26	37.90	20	37.54	37.05	6	20,704	0.03%
2021/10/05	16	36.68	24	36.95	37.80	-8	20,263	-0.04%
2021/10/04	57	36.48	4	36.43	35.75	53	19,806	0.27%
2021/10/01	43	37.78	34	37.42	36.85	9	19,614	0.05%
2021/09/30	91	39.19	46	38.53	37.70	45	19,341	0.23%
2021/09/29	92	41.09	73	41.02	39.90	19	18,976	0.10%
2021/09/28	55	40.72	72.1	40.76	41.20	-17.1	17,900	-0.10%
2021/09/27	39	40.42	90	40.11	39.70	-51	20,273	-0.25%
2021/09/24	48	38.68	145.1	39.03	38.95	-97.1	20,095	-0.48%	大賣/
2021/09/23	60	37.48	90	37.52	37.90	-30	19,214	-0.16%
2021/09/22	2	36.12	14.1	36.15	36.45	-12.1	18,579	-0.07%
2021/09/17	57	36.59	46.3	35.94	35.65	10.7	18,086	0.06%
2021/09/16	61	36.31	59	36.41	37.15	2	16,909	0.01%
2021/09/15	11	35.02	13.1	35.15	34.00	-2.1	15,636	-0.01%
2021/09/14	0.1	33.65	12	33.63	34.00	-11.9	15,398	-0.08%
2021/09/13	12	33.83	19.2	33.88	34.00	-7.2	15,526	-0.05%
2021/09/10	9	32.59	16	32.91	33.10	-7	15,655	-0.04%
2021/09/09	6.1	31.79	1	32.15	32.00	5.1	15,754	0.03%
2021/09/08	47	31.89	2	31.85	31.60	45	15,992	0.28%
2021/09/07	1	31.70	2	32.23	32.95	-1	16,689	-0.01%
2021/09/06	0	0.00	0.3	31.90	31.80	-0.3	16,738	0.00%
2021/09/03	20.3	32.41	9	32.59	32.35	11.3	16,864	0.07%
2021/09/02	39.1	32.18	0.3	32.17	32.00	38.8	17,089	0.23%
2021/09/01	23.1	32.86	0	0.00	32.65	23.1	17,361	0.13%
2021/08/31	0	0.00	3.5	32.66	32.95	-3.5	17,576	-0.02%
2021/08/30	2	32.83	0	0.00	32.55	2	17,926	0.01%
2021/08/27	113	32.63	11	32.77	32.75	102	18,213	0.56%	大買/鉅額交易
2021/08/26	38	31.73	0	0.00	31.70	38	19,025	0.20%
2021/08/25	136.3	31.64	2	31.53	31.35	134.3	20,738	0.65%	大買/鉅額交易
2021/08/24	66	31.07	15	31.30	31.15	51	21,035	0.24%
2021/08/23	36	30.92	1	31.00	30.85	35	21,719	0.16%
2021/08/20	32	29.77	3	29.95	30.05	29	22,028	0.13%
2021/08/19	186	30.71	0	0.00	30.55	186	22,234	0.84%	大買/鉅額交易
2021/08/18	70	31.03	14	30.15	31.25	56	22,947	0.24%
2021/08/17	5	30.73	4	30.80	30.15	1	23,073	0.00%
2021/08/16	6	30.97	9	31.15	30.50	-3	23,202	-0.01%
2021/08/13	1	33.10	0	0.00	32.10	1	23,247	0.00%
2021/08/11	3	32.68	458.2	32.92	32.50	-455.2	23,721	-1.92%	大賣/鉅額交易
2021/08/10	1	33.25	1	33.35	33.25	0	23,915	0.00%
2021/08/09	1	33.55	5	34.15	33.70	-4	24,186	-0.02%
2021/08/06	4	34.30	0	0.00	33.85	4	24,524	0.02%
2021/08/05	5	33.80	3	33.80	33.70	2	24,927	0.01%
2021/08/04	2	34.05	1	34.05	34.00	1	25,165	0.00%
2021/08/03	8	33.48	1	33.45	33.50	7	25,522	0.03%
2021/08/02	70	33.53	0	0.00	33.75	70	25,844	0.27%
2021/07/30	19	32.99	0	0.00	32.75	19	26,439	0.07%
2021/07/29	8	32.26	3	32.80	32.75	5	26,948	0.02%
2021/07/28	7.1	31.94	2	32.00	32.10	5.1	27,428	0.02%
2021/07/27	16.4	32.72	6	33.20	32.65	10.4	28,122	0.04%
2021/07/26	4	34.43	1	34.60	34.25	3	29,395	0.01%
2021/07/23	4	34.75	0	0.00	34.95	4	30,292	0.01%
2021/07/22	10	33.91	19	34.22	33.55	-9	30,733	-0.03%
2021/07/21	11.4	34.54	11	34.16	33.90	0.4	31,155	0.00%
2021/07/20	13	35.30	240	34.88	34.80	-227	31,290	-0.73%	大賣/鉅額交易
2021/07/19	3.3	35.85	4	35.90	36.50	-0.7	31,526	0.00%
2021/07/16	9	35.82	0	0.00	36.10	9	32,416	0.03%
2021/07/15	1	35.42	2	35.65	36.25	-1	33,050	0.00%
2021/07/14	3.3	34.99	10	34.52	35.05	-6.7	34,334	-0.02%
2021/07/13	9.4	35.52	21	35.46	35.00	-11.6	34,887	-0.03%
2021/07/12	10	37.17	7	36.99	36.55	3	35,710	0.01%
2021/07/09	5	37.02	12	37.26	37.00	-7	36,360	-0.02%
2021/07/08	17	37.58	3	37.28	37.45	14	36,740	0.04%
2021/07/07	20	38.07	15	37.83	37.70	5	37,114	0.01%
2021/07/06	62.1	39.40	32	39.69	39.60	30.1	36,992	0.08%
2021/07/05	69	39.71	45	39.71	39.10	24	36,582	0.07%
2021/07/02	371.2	42.10	354.1	42.59	38.00	17.1	35,624	0.05%	大買/大賣/
2021/07/01	63	39.65	84.7	40.16	40.80	-21.7	32,131	-0.07%
2021/06/30	19.5	36.82	11	36.80	37.10	8.5	31,205	0.03%
2021/06/29	63	36.75	42	37.44	36.30	21	30,938	0.07%
2021/06/28	0	36.15	15	36.21	36.40	-15	30,515	-0.05%
2021/06/25	4	36.13	4	36.10	35.90	0	30,451	0.00%
2021/06/24	25	36.05	44	35.14	36.30	-19	30,419	-0.06%
2021/06/23	11.8	36.12	9	36.23	35.55	2.8	30,216	0.01%
2021/06/22	36.3	35.03	12	35.23	35.00	24.3	29,952	0.08%
2021/06/21	8.8	34.33	45	34.05	34.10	-36.2	29,728	-0.12%
2021/06/18	105.3	36.19	201	35.80	35.80	-95.7	29,486	-0.32%	大買/大賣/
2021/06/17	5.3	36.74	12	36.74	36.85	-6.7	29,354	-0.02%
2021/06/16	35.3	37.16	40	37.52	36.30	-4.7	29,221	-0.02%
2021/06/15	15	35.77	2	35.80	35.85	13	28,506	0.05%
2021/06/11	17.3	35.34	4	35.81	35.75	13.3	28,550	0.05%
2021/06/10	51.5	35.40	11	35.53	35.95	40.5	28,699	0.14%
2021/06/09	28.3	37.15	29	37.18	36.25	-0.7	28,751	0.00%
2021/06/08	40.3	37.34	25	37.93	37.20	15.3	28,929	0.05%
2021/06/07	34	37.88	27	38.00	38.15	7	29,315	0.02%
2021/06/04	5	38.48	2	38.40	38.25	3	29,199	0.01%
2021/06/03	72	39.39	98.1	39.20	39.00	-26.1	29,262	-0.09%
2021/06/02	352	38.93	462	38.16	37.70	-110	28,922	-0.38%	大買/大賣/鉅額交易
2021/06/01	14	36.19	21	36.03	36.50	-7	27,258	-0.03%
2021/05/31	36.2	36.52	46	36.34	36.30	-9.8	27,050	-0.04%
2021/05/28	6	34.43	28	34.44	34.20	-22	26,387	-0.08%
2021/05/27	22	33.57	25	33.70	33.05	-3	26,125	-0.01%
2021/05/26	40	34.18	7	33.96	33.70	33	25,938	0.13%
2021/05/25	0	0.00	17	33.39	34.45	-17	25,343	-0.07%
2021/05/24	5	31.68	4	31.88	31.35	1	25,296	0.00%
2021/05/21	12	30.98	11	31.32	31.55	1	25,265	0.00%
2021/05/20	11	31.15	6	31.59	30.40	5	25,212	0.02%
2021/05/19	22	31.30	25	31.45	31.60	-3	25,136	-0.01%
2021/05/18	41	29.33	25	30.17	30.90	16	24,986	0.06%
2021/05/17	42	28.61	62	28.26	28.10	-20	24,875	-0.08%
2021/05/14	27	31.00	42	31.54	31.20	-15	24,620	-0.06%
2021/05/13	45	28.71	49	28.83	29.80	-4	24,303	-0.02%
2021/05/12	78.2	31.47	40	31.92	30.50	38.2	23,917	0.16%
2021/05/11	38.4	33.97	48	34.01	33.85	-9.6	23,736	-0.04%
2021/05/10	13	35.91	26	36.10	36.25	-13	23,436	-0.06%
2021/05/07	251.1	35.97	241	36.65	36.10	10.1	23,217	0.04%	大買/大賣/
2021/05/06	61	37.51	46	37.05	37.00	15	22,688	0.07%
2021/05/05	16	36.05	22	35.38	35.90	-6	22,513	-0.03%
2021/05/04	42	35.98	28	36.23	35.10	14	22,098	0.06%
2021/05/03	77	40.96	67.2	40.26	39.00	9.8	21,523	0.05%
2021/04/29	62	39.36	62.1	39.54	41.35	-0.1	20,315	0.00%
2021/04/28	14.3	37.99	41	38.20	37.60	-26.7	19,398	-0.14%
2021/04/27	22	36.31	12	36.62	37.15	10	19,018	0.05%
2021/04/26	24	36.86	21	37.03	37.40	3	18,623	0.02%
2021/04/23	29	35.19	5.5	35.94	36.05	23.5	18,461	0.13%
2021/04/22	69.5	38.59	51.3	38.35	36.40	18.2	18,361	0.10%
2021/04/21	47	37.55	52	37.60	37.20	-5	17,484	-0.03%
2021/04/20	54	37.39	56	36.70	37.15	-2	16,836	-0.01%
2021/04/19	63	38.48	174	38.00	38.75	-111	15,642	-0.71%	大賣/鉅額交易
2021/04/16	28	33.64	274	34.51	35.25	-246	14,910	-1.65%	大賣/鉅額交易
2021/04/15	51	31.51	116.4	31.99	32.05	-65.4	13,874	-0.47%	大賣/
2021/04/14	30	29.48	68	29.09	29.15	-38	13,338	-0.28%
2021/04/13	73	29.60	30	29.95	28.80	43	12,951	0.33%
2021/04/12	28	28.73	18.1	28.45	28.75	9.9	12,421	0.08%
2021/04/09	0	0.00	32	25.72	26.15	-32	12,234	-0.26%
2021/04/08	21	25.70	6	25.60	25.65	15	12,313	0.12%
2021/04/07	6	25.88	0	0.00	25.85	6	12,564	0.05%
2021/04/06	4	26.25	7	26.14	26.40	-3	12,562	-0.02%
2021/04/01	3	25.53	7	25.56	25.60	-4	12,538	-0.03%
2021/03/31	3	25.20	3	25.38	25.50	0	12,650	0.00%
2021/03/30	3	25.13	12	25.04	25.20	-9	12,840	-0.07%
2021/03/29	24	24.73	13	24.96	24.95	11	13,816	0.08%
2021/03/26	1	24.65	4	24.50	24.65	-3	15,252	-0.02%
2021/03/25	3	24.17	1	24.40	24.00	2	15,354	0.01%
2021/03/24	2	23.68	0	0.00	24.10	2	15,359	0.01%
2021/03/23	4	23.95	1	23.90	23.80	3	15,387	0.02%
2021/03/22	2	24.23	5	24.00	24.15	-3	15,412	-0.02%
2021/03/19	8	23.95	1	23.85	23.95	7	15,544	0.05%
2021/03/18	4	24.23	0	0.00	24.20	4	15,626	0.03%
2021/03/17	9	24.30	3	24.48	24.15	6	15,673	0.04%
2021/03/16	48	24.82	3	24.67	24.60	45	15,624	0.29%
2021/03/15	0	0.00	1	25.80	25.80	-1	15,413	-0.01%
2021/03/12	2	25.10	13	24.78	25.30	-11	15,193	-0.07%
2021/03/11	173	24.11	44.3	24.19	24.45	128.7	15,074	0.85%	大買/鉅額交易
2021/03/10	23	23.21	12	23.03	23.30	11	14,761	0.07%
2021/03/09	42	23.00	5	22.48	22.70	37	14,550	0.25%
2021/03/08	308	23.04	68	23.26	23.25	240	14,315	1.68%	大買/鉅額交易
2021/03/05	5	21.88	0	0.00	21.70	5	13,831	0.04%
2021/03/04	6	22.01	8	22.26	22.25	-2	13,912	-0.01%
2021/03/03	0	0.00	2	22.13	22.15	-2	14,011	-0.01%
2021/03/02	15	21.98	3	21.90	21.65	12	14,023	0.09%
2021/02/26	1	21.90	8	22.15	22.15	-7	14,132	-0.05%
2021/02/25	1	22.25	6	22.19	22.30	-5	14,487	-0.03%
2021/02/24	35	22.38	0	0.00	21.65	35	14,774	0.24%
2021/02/23	37	22.26	6	22.19	22.25	31	14,872	0.21%
2021/02/22	5	21.85	1.3	21.89	21.90	3.7	14,791	0.02%
2021/02/19	27	21.93	6	21.59	21.90	21	14,809	0.14%
2021/02/18	121	22.03	9	21.63	21.75	112	14,865	0.75%	大買/鉅額交易
2021/02/17	19	21.12	8	21.31	21.50	11	15,052	0.07%
2021/02/05	3	21.00	0	0.00	20.70	3	15,126	0.02%
2021/02/04	12	21.29	2	21.03	20.80	10	15,431	0.06%
2021/02/03	2	20.80	1	21.05	21.05	1	15,936	0.01%
2021/02/02	0	0.00	3	20.85	20.95	-3	16,066	-0.02%
2021/01/29	1	20.00	0	0.00	20.10	1	16,551	0.01%
2021/01/27	0	0.00	14	20.56	20.60	-14	16,551	-0.08%
2021/01/26	3	19.90	0	0.00	19.75	3	16,437	0.02%
2021/01/25	2	20.05	10	19.86	20.15	-8	16,467	-0.05%
2021/01/22	2	19.08	6	19.21	19.30	-4	16,400	-0.02%
2021/01/21	5	18.92	2	18.88	18.70	3	16,443	0.02%
2021/01/20	15	19.10	21	19.03	18.65	-6	16,679	-0.04%
2021/01/19	28	19.96	12	19.79	19.70	16	16,937	0.09%
2021/01/18	11	20.06	4	20.05	20.00	7	17,350	0.04%
2021/01/15	16	20.37	24	20.59	20.70	-8	17,316	-0.05%
2021/01/14	3	21.38	5	21.47	21.20	-2	17,192	-0.01%
2021/01/13	2	21.60	3	21.70	21.70	-1	17,145	-0.01%
2021/01/12	15	21.74	0	0.00	21.50	15	17,124	0.09%
2021/01/08	10	22.41	0	0.00	22.25	10	17,133	0.06%
2021/01/07	4	22.90	22	22.83	22.60	-18	17,083	-0.11%
2021/01/06	13	22.29	3	22.25	22.05	10	16,947	0.06%
2021/01/05	8	22.79	1	22.75	22.70	7	17,181	0.04%
2021/01/04	19	22.92	18	22.99	22.95	1	17,103	0.01%
2020/12/31	22	22.23	17	22.59	22.60	5	16,890	0.03%
2020/12/30	33	22.42	38	22.38	22.15	-5	16,704	-0.03%
2020/12/29	23	21.96	15	21.93	21.95	8	16,457	0.05%
2020/12/28	35	22.08	23	21.96	22.00	12	16,379	0.07%
2020/12/25	18	21.94	16	22.06	21.90	2	16,215	0.01%
2020/12/24	48	21.60	62	21.53	21.90	-14	16,067	-0.09%
2020/12/23	58	22.24	38.8	22.17	21.00	19.2	15,843	0.12%
2020/12/22	365	22.65	374	22.71	21.45	-9	15,000	-0.06%	大買/大賣/
2020/12/21	10	20.80	14.2	20.63	20.75	-4.2	13,652	-0.03%
2020/12/17	4	20.40	0	0.00	20.40	4	13,776	0.03%
2020/12/16	9	20.63	4	20.56	20.65	5	13,962	0.04%
2020/12/15	21	20.91	1	20.50	20.55	20	14,724	0.14%
2020/12/14	7	20.40	9.5	20.77	20.65	-2.5	16,035	-0.02%
2020/12/11	0	0.00	12	20.55	20.25	-12	15,971	-0.08%
2020/12/10	14	20.36	2	20.68	20.40	12	16,052	0.07%
2020/12/09	0	0.00	15	20.49	20.45	-15	16,208	-0.09%
2020/12/08	1	20.45	11	20.48	20.50	-10	16,748	-0.06%
2020/12/07	18	20.86	7	21.20	20.65	11	17,595	0.06%
2020/12/04	15	20.38	25	20.56	20.65	-10	18,007	-0.06%
2020/12/03	5	19.92	0	0.00	19.85	5	18,221	0.03%
2020/12/02	3	19.85	8	19.88	19.75	-5	18,883	-0.03%
2020/12/01	3	19.88	6	20.14	20.20	-3	18,815	-0.02%
2020/11/30	5	20.02	11	20.23	19.90	-6	18,901	-0.03%
2020/11/27	12	19.95	1	20.00	19.85	11	18,820	0.06%
2020/11/26	5	20.05	7	20.10	20.20	-2	18,621	-0.01%
2020/11/25	1	20.20	1	20.10	20.10	0	18,576	0.00%
2020/11/24	19.5	20.43	11	20.38	20.20	8.5	18,379	0.05%
2020/11/23	26	20.20	36	20.60	20.90	-10	17,947	-0.06%
2020/11/20	3	19.27	12	19.68	19.80	-9	17,494	-0.05%
2020/11/19	3	19.07	2	19.15	19.00	1	17,286	0.01%
2020/11/18	8	19.19	2	19.10	19.00	6	17,220	0.03%
2020/11/17	10	19.00	13	18.90	19.10	-3	17,149	-0.02%
2020/11/16	25	18.78	11	18.73	18.70	14	17,023	0.08%
2020/11/13	21	19.46	0	0.00	19.25	21	16,657	0.13%
2020/11/12	18	20.03	4.1	19.85	19.60	13.9	16,513	0.08%
2020/11/11	15	20.18	48	20.04	20.00	-33	16,366	-0.20%
2020/11/10	3	19.02	5.1	19.18	19.10	-2.1	15,820	-0.01%
2020/11/09	38	19.19	0	0.00	19.10	38	15,591	0.24%
2020/11/06	0	0.00	8	18.66	19.00	-8	15,226	-0.05%
2020/11/05	5.2	18.39	0.1	18.35	18.30	5.2	14,840	0.03%
2020/11/04	7	18.24	4	18.25	18.10	3	14,739	0.02%
2020/11/03	7	18.53	106	18.39	18.60	-99	14,574	-0.68%	大賣/
2020/10/30	2	17.60	0	0.00	17.65	2	14,143	0.01%
2020/10/29	1	17.90	11	18.16	17.95	-10	13,990	-0.07%
2020/10/28	12	18.69	0	0.00	18.20	12	13,767	0.09%
2020/10/27	13	18.43	29.1	18.18	18.50	-16.1	13,405	-0.12%
2020/10/26	31	17.86	34.1	17.74	17.95	-3.1	12,908	-0.02%
2020/10/23	5	17.15	2	17.20	17.15	3	12,334	0.02%
2020/10/22	2	17.05	7	16.94	17.15	-5	12,219	-0.04%
2020/10/21	0	0.00	2	16.68	16.85	-2	12,048	-0.02%
2020/10/20	4	16.71	0	0.00	16.60	4	11,987	0.03%
2020/10/19	0	0.00	1	16.55	16.60	-1	11,907	-0.01%
2020/10/16	12	16.39	10	16.45	16.45	2	11,877	0.02%
2020/10/15	10	16.45	12	16.55	16.65	-2	11,639	-0.02%
2020/10/14	0	0.00	10	16.50	16.40	-10	11,511	-0.09%
2020/10/13	15	16.40	14	16.33	16.25	1	11,336	0.01%
2020/10/12	13	16.23	60	16.05	16.20	-47	10,910	-0.43%
2020/10/08	56	16.35	11	16.50	16.35	45	10,878	0.41%
2020/10/07	64	16.33	10	16.55	16.45	54	10,815	0.50%
2020/10/05	3	16.15	2	16.10	16.25	1	10,644	0.01%
2020/09/30	1	15.65	0	0.00	15.70	1	10,605	0.01%
2020/09/28	1	15.80	0	0.00	16.00	1	10,516	0.01%
2020/09/25	6	15.83	5	15.68	15.60	1	10,431	0.01%
2020/09/24	12	16.02	13	16.15	16.00	-1	10,168	-0.01%
2020/09/23	24	16.77	22	16.42	16.25	2	9,913	0.02%
2020/09/22	21	16.86	28	16.94	17.00	-7	9,673	-0.07%
2020/09/21	70	17.56	6	17.25	17.10	64	9,469	0.68%
2020/09/18	29	17.64	31	17.76	17.50	-2	9,205	-0.02%
2020/09/17	84	17.14	88	17.25	17.55	-4	8,368	-0.05%
2020/09/16	12	16.07	1	16.00	16.20	11	6,853	0.16%
2020/09/15	9	15.76	9	15.93	16.25	0	6,847	0.00%
2020/09/14	21	16.10	4	15.90	15.90	17	6,652	0.26%
2020/09/11	17	16.73	65	16.73	16.20	-48	6,375	-0.75%
2020/09/10	14	16.97	24	16.90	17.20	-10	5,752	-0.17%
2020/09/09	12	16.06	20	15.93	16.15	-8	4,808	-0.17%
2020/09/08	13	15.05	24.1	15.25	15.30	-11.1	4,004	-0.28%
2020/09/07	10	15.00	21.3	14.88	15.25	-11.3	3,496	-0.32%
2020/09/04	9	13.80	8	13.78	13.90	1	2,763	0.04%
2020/09/03	8	13.58	15	13.65	13.80	-7	2,682	-0.26%
2020/09/02	0	0.00	5	13.30	13.45	-5	2,510	-0.20%
2020/08/31	0	0.00	3	13.00	13.00	-3	2,447	-0.12%
2020/08/28	0	0.00	6	12.95	12.90	-6	2,420	-0.25%
2020/08/27	100	12.75	0	0.00	12.80	100	2,448	4.08%
2020/08/26	190	12.92	0	0.00	12.85	190	2,433	7.81%	大買/鉅額交易
2020/08/25	0	0.00	8	12.92	12.95	-8	2,440	-0.33%
2020/08/24	3	12.65	10	12.80	12.70	-7	2,423	-0.29%
2020/08/21	0	0.00	12	12.67	12.75	-12	2,403	-0.50%
2020/08/20	22	12.60	2	12.55	12.35	20	2,368	0.84%
2020/08/18	4	13.08	10	13.10	13.10	-6	2,292	-0.26%
2020/08/17	1	13.00	28	13.04	13.35	-27	2,223	-1.21%
2020/08/14	13	12.45	11	12.43	12.45	2	2,021	0.10%
2020/08/13	25	12.26	5	12.30	12.30	20	2,028	0.99%
2020/08/12	15	12.17	0	0.00	12.20	15	2,117	0.71%
2020/08/11	2	12.20	2	12.15	12.20	0	2,127	0.00%
2020/08/10	12	12.20	6	12.20	12.20	6	2,124	0.28%
2020/08/07	0	0.00	5	12.05	11.95	-5	2,110	-0.24%
2020/08/06	0	0.00	3	11.80	11.80	-3	2,097	-0.14%
2020/08/05	0	0.00	10	11.55	11.55	-10	2,107	-0.47%
2020/08/04	3	11.45	0	0.00	11.45	3	2,117	0.14%
2020/07/29	0	0.00	10	11.35	11.35	-10	2,204	-0.45%
2020/07/28	15	11.27	0	0.00	11.20	15	2,231	0.67%
2020/07/27	11	11.45	0	0.00	11.45	11	2,272	0.48%
2020/07/24	5	12.00	0	0.00	11.80	5	2,258	0.22%
2020/07/22	6	12.55	5	12.55	12.55	1	2,282	0.04%
2020/07/21	0	0.00	1	12.45	12.55	-1	2,283	-0.04%
2020/07/16	0	0.00	12	12.70	12.70	-12	2,377	-0.50%
2020/07/15	9	12.55	2	12.65	12.65	7	2,366	0.30%
2020/07/13	0	0.00	10	12.50	12.50	-10	2,390	-0.42%
2020/07/10	10	12.35	4	12.35	12.30	6	2,420	0.25%
2020/07/09	10	12.65	15	12.73	12.60	-5	2,418	-0.21%
2020/07/07	10	12.35	20	12.53	12.45	-10	2,404	-0.42%
2020/07/06	0	0.00	1	12.45	12.40	-1	2,404	-0.04%
2020/07/03	1	12.30	10	12.40	12.30	-9	2,429	-0.37%
2020/06/29	10	12.25	0	0.00	12.20	10	2,509	0.40%
2020/06/24	12	12.42	0	0.00	12.45	12	2,518	0.48%
2020/06/23	15	12.50	10	12.80	12.45	5	2,545	0.20%
2020/06/22	34	12.74	52	12.76	12.60	-18	2,547	-0.71%
2020/06/19	0	0.00	10	12.35	12.35	-10	2,472	-0.40%
2020/06/18	10	12.10	0	0.00	12.10	10	2,506	0.40%
2020/06/17	10	12.05	10	12.25	12.05	0	2,586	0.00%
2020/06/16	10	12.05	28	11.96	11.95	-18	2,661	-0.68%
2020/06/15	20	11.85	10	11.95	11.70	10	2,706	0.37%
2020/06/12	17	11.72	2	11.85	11.80	15	2,709	0.55%
2020/06/11	15	12.08	0	0.00	12.10	15	2,687	0.56%
2020/06/10	4	12.41	0	0.00	12.45	4	2,681	0.15%
2020/06/09	0	0.00	28	12.55	12.60	-28	2,721	-1.03%
2020/06/08	3	12.35	7	12.46	12.50	-4	2,713	-0.15%
2020/06/03	4	12.20	25	12.17	12.30	-21	2,663	-0.79%
2020/06/01	0	0.00	15	12.00	12.05	-15	2,646	-0.57%
2020/05/29	10	11.85	0	0.00	11.85	10	2,628	0.38%
2020/05/28	2	11.95	14	12.04	12.00	-12	2,590	-0.46%
2020/05/27	12	11.90	0	0.00	11.95	12	2,596	0.46%
2020/05/26	0	0.00	10	12.15	11.95	-10	2,603	-0.38%
2020/05/25	2	11.90	1	11.95	11.90	1	2,594	0.04%
2020/05/22	22	12.02	7	12.05	11.90	15	2,597	0.58%
2020/05/21	5	12.15	1	12.20	12.25	4	2,576	0.16%
2020/05/20	4	12.10	0	0.00	12.20	4	2,554	0.16%
2020/05/19	25	12.29	19	12.17	12.40	6	2,509	0.24%
2020/05/18	10	11.85	0	0.00	11.80	10	2,409	0.42%
2020/05/15	2	11.75	3	11.95	11.85	-1	2,397	-0.04%
2020/05/13	0	0.00	2	11.90	12.05	-2	2,390	-0.08%
2020/05/12	2	12.00	0	0.00	12.05	2	2,380	0.08%
2020/05/11	3	12.15	0	0.00	12.15	3	2,353	0.13%
2020/05/08	5	12.15	0	0.00	12.15	5	2,336	0.21%
2020/05/07	3	12.25	1	12.25	12.25	2	2,322	0.09%
2020/05/06	20	12.19	23	12.27	12.25	-3	2,309	-0.13%
2020/05/05	13	12.11	10	12.25	12.20	3	2,280	0.13%
2020/05/04	31	12.08	11	12.20	12.15	20	2,268	0.88%
2020/04/30	0	0.00	46.1	12.38	12.45	-46.1	2,244	-2.05%
2020/04/29	0	0.00	3	12.05	12.10	-3	2,217	-0.14%
2020/04/28	4	11.91	21	11.85	11.95	-17	2,210	-0.77%
2020/04/27	0	0.00	9	12.10	12.05	-9	2,235	-0.40%
2020/04/24	3	11.80	0	0.00	11.80	3	2,197	0.14%
2020/04/23	20	11.85	13	11.82	11.80	7	2,168	0.32%
2020/04/21	0	0.00	1	10.95	10.85	-1	2,070	-0.05%
2020/04/17	1	11.50	0	0.00	11.45	1	2,022	0.05%
2020/04/15	2	11.40	0	0.00	11.45	2	1,974	0.10%
2020/04/14	1	11.15	0	0.00	11.30	1	1,957	0.05%
2020/04/13	1	11.15	1	10.95	11.10	0	1,947	0.00%
2020/04/10	0	0.00	5	10.85	10.95	-5	1,922	-0.26%
2020/04/09	10	10.63	6	10.78	10.75	4	1,925	0.21%
2020/04/08	4	10.49	0	0.00	10.65	4	1,908	0.21%
2020/04/07	0	0.00	4	10.25	10.30	-4	1,874	-0.21%
2020/04/01	0	0.00	7	10.00	10.10	-7	1,822	-0.38%
2020/03/31	3	10.00	0	0.00	10.05	3	1,818	0.16%
2020/03/30	2	9.84	0	0.00	9.93	2	1,816	0.11%
2020/03/27	2	9.74	0	0.00	9.70	2	1,795	0.11%
2020/03/26	4	9.57	0	0.00	9.55	4	1,782	0.22%
2020/03/25	2	9.49	0	0.00	9.70	2	1,788	0.11%
2020/03/24	0	0.00	6	8.59	8.90	-6	1,767	-0.34%
2020/03/23	7	8.26	0	0.00	8.25	7	1,763	0.40%
2020/03/20	0	0.00	5	8.70	8.73	-5	1,761	-0.28%
2020/03/13	2	9.92	2	10.30	10.45	0	1,793	0.00%
2020/03/12	6	11.30	0	0.00	10.75	6	1,721	0.35%
2020/03/11	5	11.55	0	0.00	11.50	5	1,676	0.30%
2020/03/09	13	11.92	0	0.00	11.65	13	1,639	0.79%
2020/03/06	73	12.24	30	12.10	12.10	43	1,595	2.70%
2020/02/27	6	12.00	0	0.00	11.95	6	1,613	0.37%
2020/02/26	10	12.05	0	0.00	12.15	10	1,593	0.63%
2020/02/18	0	0.00	0	12.25	12.25	0	1,629	0.00%
2020/02/07	1	12.25	0	0.00	12.35	1	1,931	0.05%
2020/02/06	0	0.00	9	12.45	12.55	-9	1,985	-0.45%
2020/02/03	19	12.19	19	12.39	12.30	0	2,168	0.00%
2020/01/31	36	12.45	22	12.55	12.55	14	2,162	0.65%
2020/01/30	21	12.69	0	0.00	12.55	21	2,176	0.97%
2020/01/20	5	13.60	0	0.00	13.60	5	2,156	0.23%
2020/01/17	2	13.63	0	0.00	13.70	2	2,155	0.09%
2020/01/10	5	13.70	0	0.00	13.80	5	2,180	0.23%
2020/01/08	3	13.80	6	13.90	13.70	-3	2,182	-0.14%
2020/01/07	0	0.00	0.2	13.95	14.00	-0.2	2,160	-0.01%
2019/12/31	6	13.84	0	0.00	13.85	6	2,096	0.29%
2019/12/27	1	14.00	0	0.00	14.00	1	2,082	0.05%
2019/12/26	5	13.85	0	0.00	13.95	5	2,080	0.24%
2019/12/25	5	13.95	0	0.00	13.90	5	2,087	0.24%
2019/12/23	5	14.05	2	14.00	13.95	3	2,102	0.14%
2019/12/20	18	14.11	0	0.00	14.20	18	2,100	0.86%
2019/12/19	0	0.00	1	14.20	14.25	-1	2,079	-0.05%
2019/12/17	0	0.00	23.2	14.44	14.50	-23.2	2,011	-1.15%
2019/12/16	0	0.00	5	14.20	14.25	-5	1,936	-0.26%
2019/12/12	6	14.17	10	14.18	14.05	-4	1,941	-0.21%
2019/12/10	0	0.00	6	13.86	13.95	-6	2,068	-0.29%
2019/12/09	0	0.00	5	13.65	13.60	-5	2,023	-0.25%
2019/12/05	0	0.00	2	13.50	13.55	-2	2,030	-0.10%
2019/11/28	0	0.00	5	13.70	13.70	-5	2,145	-0.23%
2019/11/25	5	13.30	0	0.00	13.35	5	2,119	0.24%
2019/11/20	0	0.00	3	13.37	13.60	-3	2,232	-0.13%
2019/11/18	0	0.00	5	13.60	13.65	-5	2,211	-0.23%
2019/11/14	11	13.36	0	0.00	13.30	11	2,290	0.48%
2019/11/13	6	13.61	0	0.00	13.65	6	2,259	0.27%
2019/11/11	0	0.00	1	13.60	13.55	-1	2,256	-0.04%
2019/11/07	0	0.00	14	14.20	14.25	-14	2,168	-0.65%
2019/11/06	0	0.00	5	14.05	14.00	-5	2,083	-0.24%
2019/11/05	2	13.85	0	0.00	13.90	2	2,008	0.10%
2019/11/04	0	0.00	25	13.82	13.90	-25	1,954	-1.28%
2019/11/01	2	13.60	5	13.60	13.60	-3	1,857	-0.16%
2019/10/31	0	0.00	8	13.33	13.40	-8	1,818	-0.44%
2019/10/28	0	0.00	0.2	13.05	13.15	-0.2	1,735	-0.01%
2019/10/16	0	0.00	1	12.80	12.95	-1	1,710	-0.06%
2019/10/14	1	12.70	0	0.00	12.70	1	1,716	0.06%
2019/10/04	0.9	12.70	0	0.00	12.70	0.9	1,706	0.05%
2019/09/24	20	13.05	0	0.00	13.00	20	1,656	1.21%
2019/09/20	0	0.00	2	13.05	13.15	-2	1,630	-0.12%
2019/09/19	8	13.15	10	13.10	13.10	-2	1,623	-0.12%
2019/09/17	6	13.43	0	0.00	13.45	6	1,555	0.39%
2019/09/16	12	13.63	8	13.95	13.55	4	1,520	0.26%
2019/09/09	1	12.85	4	13.00	12.90	-3	1,246	-0.24%
2019/09/06	5	12.77	5	13.05	12.80	0	1,234	0.00%
2019/08/23	0	0.00	8	12.60	12.60	-8	970	-0.82%
2019/08/22	0	0.00	2	12.30	12.30	-2	953	-0.21%
2019/08/20	0	0.00	1	12.30	12.35	-1	972	-0.10%
2019/08/19	0	0.00	6	12.18	12.35	-6	933	-0.64%
2019/08/16	0	0.00	2.1	11.86	12.05	-2.1	872	-0.24%
2019/08/15	0	0.00	1	11.65	11.80	-1	853	-0.12%
2019/08/06	1	11.50	0	0.00	11.55	1	837	0.12%
2019/07/08	0	0.00	5	12.00	12.05	-5	798	-0.63%
2019/07/03	5	12.10	0	0.00	12.05	5	806	0.62%
2019/07/02	0	0.00	2	11.95	12.05	-2	797	-0.25%
2019/06/12	0	0.00	2	11.70	11.75	-2	799	-0.25%
2019/06/10	1	11.70	0	0.00	11.70	1	819	0.12%
2019/05/14	0	0.00	10	11.48	11.50	-10	853	-1.17%
2019/05/10	0	0.00	1	11.75	11.75	-1	864	-0.12%
2019/05/09	0	0.00	0.1	11.75	11.75	-0.1	855	-0.01%
2019/05/06	2	11.78	0	0.00	11.75	2	841	0.24%
2019/05/02	0	0.00	0	11.90	11.95	0	830	0.00%
2019/04/30	1	11.85	0	0.00	11.85	1	824	0.12%
2019/04/25	0	0.00	1	12.00	12.00	-1	831	-0.12%
2019/04/23	1	11.90	0	0.00	11.95	1	814	0.12%
2019/04/22	0	0.00	10.2	11.95	11.95	-10.2	809	-1.26%
2019/04/10	1	12.00	0	0.00	12.00	1	769	0.13%
2019/04/08	1	11.95	0	0.00	11.90	1	765	0.13%
2019/03/11	5	12.20	0	0.00	12.10	5	749	0.67%
2019/02/21	5	12.55	0	0.00	12.35	5	769	0.65%
2019/02/20	0	0.00	5	12.30	12.40	-5	754	-0.66%
2019/02/15	0	0.00	10	12.30	12.20	-10	775	-1.29%
2019/02/12	10	11.85	0	0.00	11.95	10	721	1.39%
2019/02/11	2	11.80	0	0.00	11.85	2	721	0.28%
2019/01/17	0	0.00	1	11.90	11.85	-1	761	-0.13%
2019/01/16	0	0.00	0	11.80	11.80	0	767	0.00%
2019/01/11	1	11.80	0	0.00	11.80	1	794	0.13%
2018/12/19	5	12.00	0	0.00	12.00	5	905	0.55%
2018/12/03	1	12.20	0	0.00	12.30	1	949	0.11%
2018/11/29	0	0.00	1	12.50	12.40	-1	891	-0.11%
2018/11/23	1	12.65	0	0.00	12.55	1	879	0.11%
2018/11/22	1	12.80	0	0.00	12.65	1	880	0.11%
2018/11/20	1	12.75	0	0.00	12.75	1	875	0.11%
2018/11/19	0	0.00	1	12.85	12.85	-1	878	-0.11%
2018/11/06	1	12.65	1	12.45	12.50	0	846	0.00%
2018/11/01	1	11.85	0	0.00	11.85	1	820	0.12%
2018/10/26	0.7	11.65	0	0.00	11.50	0.7	811	0.08%
2018/10/23	0	0.00	1	12.05	12.00	-1	783	-0.13%
2018/10/19	1	12.10	0	0.00	12.10	1	780	0.13%
2018/10/17	0	0.00	1	12.40	12.40	-1	773	-0.13%
2018/10/12	1	12.50	0	0.00	12.70	1	748	0.13%
2018/10/08	0	0.00	2	13.60	13.60	-2	702	-0.28%
2018/10/01	0	0.00	1	14.10	14.10	-1	657	-0.15%
2018/09/28	0	0.00	15	14.10	14.00	-15	674	-2.22%
2018/09/26	5	14.15	0	0.00	14.20	5	664	0.75%
2018/09/25	1	14.15	0	14.10	14.10	1	667	0.15%
2018/09/20	2	13.75	0	0.00	13.75	2	606	0.33%
2018/09/13	2	13.60	0	0.00	13.75	2	672	0.30%
2018/09/05	0	0.00	3	13.75	13.75	-3	656	-0.46%
2018/08/28	0	0.00	5	13.85	13.85	-5	728	-0.69%
2018/08/23	0	0.00	0.1	13.80	13.80	-0.1	756	-0.01%
2018/08/20	5	13.65	0	0.00	13.65	5	758	0.66%
2018/08/10	5	13.90	0	0.00	13.80	5	881	0.57%
2018/07/26	0	0.00	3	13.75	13.80	-3	946	-0.32%
2018/07/23	2	14.00	1	13.90	13.90	1	928	0.11%
2018/07/17	20	13.90	2	13.95	13.95	18	941	1.91%
2018/07/12	0	0.00	1	13.80	13.90	-1	981	-0.10%
2018/07/09	0	0.00	1	13.80	13.80	-1	1,007	-0.10%
2018/07/06	2	13.70	0	0.00	13.65	2	1,064	0.19%
2018/07/04	3	13.95	0	0.00	14.00	3	1,060	0.28%
2018/07/03	1	14.00	0	0.00	14.05	1	1,070	0.09%
2018/06/12	12	14.82	34	14.70	14.80	-22	1,072	-2.05%
2018/06/11	4	14.65	0	0.00	14.65	4	1,068	0.37%
2018/06/08	10	14.80	0	0.00	14.80	10	1,088	0.92%
2018/06/05	6	14.73	6	14.70	14.65	0	1,104	0.00%
2018/05/29	5	14.65	0	0.00	14.65	5	1,092	0.46%
2018/05/18	25	15.21	44	14.98	15.15	-19	1,158	-1.64%
2018/05/14	1	14.65	0	0.00	14.65	1	1,180	0.08%
2018/05/11	0	0.00	5	14.85	14.80	-5	1,195	-0.42%
2018/05/10	0	0.00	3	14.65	14.75	-3	1,194	-0.25%
2018/05/09	0	0.00	0	14.45	14.50	0	1,182	0.00%
2018/05/08	0	0.00	3	14.65	14.65	-3	1,201	-0.25%
2018/04/26	3	14.40	0	0.00	14.35	3	1,431	0.21%
2018/04/23	5	14.55	0	0.00	14.50	5	1,515	0.33%
2018/04/20	2	14.80	0	0.00	14.65	2	1,551	0.13%
2018/04/19	15	14.57	0	0.00	14.60	15	1,571	0.95%
2018/04/17	0	0.00	8	14.63	14.55	-8	1,645	-0.49%
2018/04/12	8	14.98	0	0.00	14.90	8	1,897	0.42%
2018/04/11	5	14.65	15	14.65	14.70	-10	1,869	-0.53%
2018/04/10	11	14.55	0	0.00	14.55	11	1,930	0.57%
2018/03/30	1	14.55	0	0.00	14.60	1	2,442	0.04%
2018/03/21	4	14.93	0	0.00	14.80	4	2,733	0.15%
2018/03/13	0	0.00	4	15.20	15.30	-4	3,139	-0.13%
2018/03/08	4	14.85	0	0.00	14.85	4	3,337	0.12%
2018/03/07	201	14.88	0	0.00	14.85	201	3,490	5.76%	大買/鉅額交易
2018/03/05	0	0.00	5	14.90	14.85	-5	3,573	-0.14%
2018/03/02	10	15.10	3	15.05	15.00	7	3,570	0.20%
2018/02/27	0	0.00	6	15.15	15.30	-6	3,584	-0.17%
2018/02/26	3	15.10	0	0.00	15.10	3	3,561	0.08%
2018/02/23	5	15.00	0	0.00	15.00	5	3,592	0.14%
2018/02/21	7	14.90	15	14.92	14.95	-8	3,614	-0.22%
2018/02/12	9	14.52	0	0.00	14.60	9	3,608	0.25%
2018/02/09	3	14.55	0	0.00	14.55	3	3,595	0.08%
2018/02/07	35	14.58	0	0.00	14.50	35	3,602	0.97%
2018/02/06	10	15.00	15	14.70	14.55	-5	3,611	-0.14%
2018/02/02	10	15.45	1	15.40	15.40	9	3,664	0.25%
2018/01/31	2	15.40	0	0.00	15.55	2	3,706	0.05%
2018/01/30	0	0.00	2	15.58	15.60	-2	3,701	-0.05%
2018/01/29	15	15.78	0	0.00	15.75	15	3,750	0.40%
2018/01/23	1	15.70	0	0.00	15.65	1	3,685	0.03%
2018/01/22	12	15.88	1	15.75	15.85	11	3,632	0.30%
2018/01/19	0	0.00	14	16.00	15.90	-14	3,588	-0.39%
2018/01/18	3	16.20	3	16.15	16.15	0	3,543	0.00%
2018/01/17	10	16.20	0	0.00	16.15	10	3,522	0.28%
2018/01/16	154	16.28	5	16.27	16.30	149	3,500	4.26%	大買/鉅額交易
2018/01/15	15	16.38	6	16.43	16.35	9	3,471	0.26%
2018/01/12	20	16.50	0	0.00	16.45	20	3,455	0.58%
2018/01/11	7	16.51	2	16.50	16.55	5	3,407	0.15%
2018/01/10	22	16.73	40.7	16.81	16.70	-18.7	3,365	-0.56%
2018/01/09	0	0.00	11	16.50	16.55	-11	3,197	-0.34%
2018/01/08	150	16.48	0	0.00	16.50	150	3,156	4.75%	大買/鉅額交易
2018/01/05	0	0.00	1	16.40	16.45	-1	3,110	-0.03%
2018/01/04	1	16.45	4	16.55	16.40	-3	3,086	-0.10%
2018/01/03	12	16.38	8	16.20	16.30	4	3,047	0.13%
2018/01/02	5	16.44	1	16.45	16.50	4	2,973	0.13%