台聚 (1304)-元大-前金券商分點個股進出

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
16.10
漲跌
▼0.05
漲幅
-0.31%
成交量
2,521張
產業
上市塑膠類股▼0.48%
801人加入追蹤

立即追蹤
本地時間:14:30

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

台聚 (1304)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	16.15	42	16.10	16.15	-41	1,865	-2.20%
2024/04/30	2.1	15.86	0	0.00	15.85	2.1	1,825	0.12%
2024/04/29	0	0.00	36	16.39	16.40	-36	1,653	-2.18%
2024/04/24	0	0.00	1.5	16.23	16.20	-1.5	1,575	-0.10%
2024/04/22	0	0.00	5	16.35	16.25	-5	1,602	-0.31%
2024/04/19	1	16.15	3	16.02	16.00	-2	1,572	-0.13%
2024/04/18	0	0.00	2	16.30	16.35	-2	1,538	-0.13%
2024/04/17	3	16.23	0	0.00	16.20	3	1,514	0.20%
2024/04/15	9	16.75	3	16.52	16.70	6	1,452	0.41%
2024/04/12	0	0.00	1	16.10	16.10	-1	1,342	-0.07%
2024/04/11	2.2	16.27	0	0.00	16.20	2.2	1,329	0.17%
2024/04/10	40	16.53	0	0.00	16.50	40	1,313	3.05%
2024/04/09	4	16.54	0	0.00	16.60	4	1,297	0.31%
2024/04/03	2	16.08	0.4	16.05	15.95	1.6	1,238	0.13%
2024/04/02	0	0.00	8	16.10	16.15	-8	1,224	-0.65%
2024/04/01	2	16.15	1	16.20	16.30	1	1,213	0.08%
2024/03/28	1	16.00	0	0.00	15.95	1	1,200	0.08%
2024/03/27	3	15.90	5	15.85	15.95	-2	1,211	-0.17%
2024/03/26	2	16.10	1	16.25	16.05	1	1,197	0.08%
2024/03/25	1	16.15	0	0.00	16.05	1	1,166	0.09%
2024/03/19	1	16.55	2	16.55	16.50	-1	1,162	-0.09%
2024/03/15	7.7	16.97	0	0.00	16.75	7.7	1,121	0.69%
2024/03/14	1	17.15	0	0.00	17.10	1	1,089	0.09%
2024/03/12	2	17.40	0	0.00	17.40	2	1,079	0.19%
2024/03/11	0	0.00	1	17.30	17.30	-1	1,080	-0.09%
2024/03/08	0.1	17.15	0	0.00	17.00	0.1	1,083	0.01%
2024/03/07	0	0.00	1	17.60	17.55	-1	1,055	-0.09%
2024/03/05	0	0.00	3	17.92	17.85	-3	1,041	-0.29%
2024/02/26	3	18.40	0	0.00	18.40	3	1,027	0.29%
2024/02/22	2	18.65	1	18.70	18.65	1	1,043	0.10%
2024/02/19	10	18.76	0	0.00	18.75	10	1,047	0.95%
2024/02/15	3	18.00	1	18.10	18.05	2	1,070	0.19%
2024/01/29	0.3	18.85	0	0.00	18.75	0.3	1,107	0.02%
2024/01/24	4	18.45	0	0.00	18.50	4	1,112	0.36%
2024/01/19	0	0.00	10	17.80	17.90	-10	1,108	-0.90%
2024/01/16	0.4	19.00	0	0.00	18.80	0.4	1,042	0.04%
2024/01/15	0	0.00	1	19.15	19.10	-1	1,033	-0.10%
2024/01/09	2	19.33	0	0.00	19.25	2	1,243	0.16%
2023/12/26	2	19.90	0	0.00	19.90	2	1,278	0.16%
2023/12/25	0	0.00	0.1	19.80	19.60	-0.1	1,265	0.00%
2023/12/18	33	20.51	1	20.80	20.75	32	1,220	2.62%
2023/12/15	0	0.00	9	19.96	20.20	-9	1,151	-0.78%
2023/12/14	0	0.00	20.9	19.55	19.45	-20.9	1,113	-1.87%
2023/12/13	0	0.00	5	19.30	19.20	-5	1,107	-0.45%
2023/12/12	0.1	19.45	0	0.00	19.25	0.1	1,122	0.01%
2023/12/11	0.1	19.55	0	0.00	19.45	0.1	1,130	0.01%
2023/12/07	0	0.00	1.3	19.58	19.50	-1.3	1,166	-0.11%
2023/12/01	1	19.85	1	19.90	19.80	0	1,211	0.00%
2023/11/30	0	0.00	0.2	19.68	19.65	-0.2	1,216	-0.02%
2023/11/29	0.1	19.75	0	0.00	19.75	0.1	1,223	0.01%
2023/11/24	0.2	19.95	0	0.00	19.90	0.2	1,236	0.02%
2023/11/22	0	0.00	1	20.10	20.20	-1	1,239	-0.08%
2023/11/21	0	0.00	3.1	20.10	20.05	-3.1	1,249	-0.25%
2023/11/20	0	0.00	1	19.90	19.95	-1	1,239	-0.08%
2023/11/14	0	0.00	0.5	19.00	19.00	-0.5	1,228	-0.04%
2023/11/10	0	0.00	15	19.00	19.00	-15	1,304	-1.15%
2023/11/08	1	19.25	0	0.00	19.25	1	1,332	0.08%
2023/11/02	0	0.00	30	19.35	19.40	-30	1,368	-2.19%
2023/11/01	0	0.00	0.2	19.30	19.20	-0.2	1,400	-0.01%
2023/10/31	0	0.00	0.3	19.35	19.25	-0.3	1,457	-0.02%
2023/10/30	0	0.00	0.1	19.30	19.25	-0.1	1,581	-0.01%
2023/10/27	35	19.35	4	19.20	19.20	31	1,610	1.92%
2023/10/26	0.4	19.40	0	0.00	19.25	0.4	1,654	0.02%
2023/10/25	0.6	19.63	0	19.55	19.55	0.6	1,676	0.04%
2023/10/23	2	19.15	1	19.20	19.20	1	1,735	0.06%
2023/10/20	6	18.97	1	19.10	19.10	5	1,762	0.28%
2023/10/19	2.1	19.39	1.2	19.46	19.45	1	1,748	0.05%
2023/10/18	7	19.89	0	0.00	20.30	7	1,730	0.40%
2023/10/12	0.1	20.35	0	0.00	20.45	0.1	1,664	0.01%
2023/10/11	1	20.05	0	0.00	20.10	1	1,676	0.06%
2023/10/05	1	20.40	0	0.00	20.40	1	1,722	0.06%
2023/10/04	1	20.40	0	0.00	20.30	1	1,727	0.06%
2023/10/02	5	20.65	0	0.00	20.70	5	1,736	0.29%
2023/09/27	16	20.69	0.5	20.50	20.65	15.5	1,798	0.86%
2023/09/26	1	20.90	0	0.00	20.80	1	1,860	0.05%
2023/09/21	4	21.10	0	0.00	21.10	4	1,967	0.20%
2023/09/20	1	21.50	0	0.00	21.50	1	1,959	0.05%
2023/09/18	10	21.78	5	21.80	21.80	5	1,969	0.25%
2023/09/15	0	0.00	15	21.67	21.80	-15	1,981	-0.76%
2023/09/11	5	22.10	0	0.00	21.45	5	2,004	0.25%
2023/09/08	10	21.85	1	22.15	21.85	9	1,980	0.45%
2023/09/07	0.2	21.10	1	21.10	21.10	-0.8	1,933	-0.04%
2023/09/05	1	21.75	0.1	21.50	21.45	0.9	1,927	0.05%
2023/09/01	5	21.30	0.1	21.40	21.25	5	1,911	0.26%
2023/08/30	0	0.00	1	21.10	21.10	-1	1,919	-0.05%
2023/08/25	1	20.95	1	20.90	20.90	0	1,933	0.00%
2023/08/24	0.1	20.60	2.2	20.55	20.60	-2.1	1,925	-0.11%
2023/08/23	1.2	20.62	4.2	20.75	20.60	-3	1,928	-0.16%
2023/08/22	1	20.70	0	0.00	20.70	1	1,949	0.05%
2023/08/21	1	21.10	0	0.00	21.10	1	1,949	0.05%
2023/08/18	1	21.00	0.1	21.00	21.00	0.9	1,943	0.05%
2023/08/17	2.2	20.90	0.1	20.95	20.85	2.1	1,924	0.11%
2023/08/16	2.3	21.46	0	0.00	21.25	2.3	1,882	0.12%
2023/08/15	2	22.33	0	0.00	22.25	2	1,837	0.11%
2023/08/14	3	22.62	0	0.00	22.55	3	1,830	0.16%
2023/08/11	1	23.90	0	0.00	23.55	1	1,820	0.05%
2023/08/10	1	23.95	2	23.95	23.85	-1	1,820	-0.05%
2023/08/08	3	24.58	2	24.45	24.45	1	1,801	0.06%
2023/08/04	0	0.00	1.1	24.31	24.30	-1.1	1,743	-0.06%
2023/08/02	2	24.35	3	24.48	24.30	-1	1,703	-0.06%
2023/08/01	0	0.00	1	23.90	23.60	-1	1,583	-0.06%
2023/07/31	0	0.00	3	23.30	23.30	-3	1,573	-0.19%
2023/07/28	0	0.00	0.4	22.53	22.75	-0.4	1,538	-0.03%
2023/07/26	3.5	23.00	3	22.93	22.90	0.5	1,496	0.03%
2023/07/25	1	22.75	2	22.90	22.85	-1	1,475	-0.07%
2023/07/24	0	0.00	0.4	22.75	22.50	-0.4	1,450	-0.03%
2023/07/21	0	0.00	1	22.75	22.80	-1	1,442	-0.07%
2023/07/20	0	0.00	1	22.70	22.70	-1	1,447	-0.07%
2023/07/19	1	22.30	0	0.00	22.35	1	1,461	0.07%
2023/07/18	1	22.20	0	0.00	22.20	1	1,456	0.07%
2023/07/17	1	22.05	0	0.00	22.30	1	1,441	0.07%
2023/07/14	4.4	22.27	1.1	22.25	22.30	3.3	1,443	0.23%
2023/07/13	2.1	22.57	0.1	22.55	22.30	2.1	1,447	0.14%
2023/07/12	2	22.70	0	0.00	22.60	2	1,475	0.14%
2023/07/10	4	23.05	0	0.00	23.10	4	1,463	0.27%
2023/07/06	1	24.10	1	24.50	23.65	0	1,460	0.00%
2023/07/05	0	0.00	1	24.60	24.70	-1	1,445	-0.07%
2023/07/04	0	0.00	7	24.46	24.50	-7	1,469	-0.48%
2023/07/03	12	24.28	3	24.23	24.05	9	1,458	0.62%
2023/06/28	1	23.15	0	0.00	23.20	1	1,419	0.07%
2023/06/26	1	23.00	1	23.20	23.10	0	1,484	0.00%
2023/06/19	37	23.50	37	23.38	23.45	0	1,579	0.00%
2023/06/12	1	23.05	0.2	23.15	23.05	0.9	1,983	0.04%
2023/06/09	0.1	23.30	0.1	23.30	23.30	0	2,003	0.00%
2023/06/08	0	0.00	0.3	23.30	23.20	-0.3	2,026	-0.01%
2023/06/07	0	23.45	0.7	23.40	23.40	-0.6	2,047	-0.03%
2023/06/06	1	23.45	1.1	23.45	23.45	-0.1	2,044	0.00%
2023/06/05	2.1	23.40	0	0.00	23.40	2.1	2,051	0.10%
2023/06/02	1	23.00	0	0.00	23.00	1	2,043	0.05%
2023/06/01	1.2	22.82	0	0.00	22.80	1.2	2,054	0.06%
2023/05/29	0.1	23.00	0	0.00	22.85	0.1	2,082	0.00%
2023/05/25	1	23.25	1	23.30	23.30	0	2,069	0.00%
2023/05/18	1	23.70	0	0.00	23.65	1	2,174	0.05%
2023/05/17	2	23.78	0	0.00	23.90	2	2,179	0.09%
2023/05/12	0.1	23.55	0	0.00	23.45	0.1	2,184	0.00%
2023/05/11	0.1	23.55	0	0.00	23.60	0.1	2,197	0.00%
2023/05/08	1	24.20	0	0.00	24.25	1	2,244	0.04%
2023/05/05	1.7	24.39	0.1	24.45	24.45	1.6	2,280	0.07%
2023/05/04	2	24.65	0	0.00	24.70	2	2,310	0.09%
2023/04/28	1.2	25.69	0	25.55	25.50	1.1	2,438	0.05%
2023/04/27	0	0.00	0.1	25.70	25.55	-0.1	2,465	0.00%
2023/04/26	1	24.95	2	25.05	25.55	-1	2,506	-0.04%
2023/04/11	4	26.90	1	26.85	26.90	3	2,635	0.11%
2023/04/10	0	0.00	1	26.95	26.95	-1	2,662	-0.04%
2023/04/06	2	26.95	3	26.85	26.55	-1	2,665	-0.04%
2023/03/31	7	26.55	1	26.55	26.50	6	2,707	0.22%
2023/03/30	1	26.45	0	0.00	26.45	1	2,832	0.04%
2023/03/28	1	26.50	0	0.00	26.45	1	2,953	0.03%
2023/03/27	0.3	25.75	0	0.00	25.65	0.3	2,956	0.01%
2023/03/24	0	0.00	1	26.25	25.75	-1	3,050	-0.03%
2023/03/23	0	0.00	3	26.20	26.10	-3	3,104	-0.10%
2023/03/21	4	26.74	1	26.80	26.55	3	3,134	0.10%
2023/03/20	4.1	27.07	3	27.15	26.90	1.1	3,101	0.04%
2023/03/17	3	26.55	5	26.14	26.30	-2	3,075	-0.07%
2023/03/14	0	0.00	2	24.90	24.85	-2	2,869	-0.07%
2023/03/10	0	24.85	0	0.00	24.80	0	2,868	0.00%
2023/03/09	2	24.85	0	0.00	24.90	2	2,919	0.07%
2023/03/08	0	0.00	6	24.83	24.95	-6	3,079	-0.19%
2023/03/03	0.1	24.50	0	0.00	24.40	0.1	3,099	0.00%
2023/03/01	1	24.75	0	0.00	24.75	1	3,075	0.03%
2023/02/22	1	25.20	1	24.95	25.20	0	3,084	0.00%
2023/02/20	1	25.10	1	25.15	25.10	0	3,082	0.00%
2023/02/17	3	24.40	1	24.40	24.40	2	3,049	0.07%
2023/02/13	0	0.00	4	23.90	23.95	-4	3,074	-0.13%
2023/02/10	0	0.00	0.1	23.95	23.80	-0.1	3,078	0.00%
2023/02/09	0	0.00	0.4	24.05	24.05	-0.4	3,059	-0.01%
2023/02/06	1	24.50	1	24.40	24.60	0	3,034	0.00%
2023/02/03	0	0.00	45	24.46	24.35	-45	3,004	-1.50%
2023/02/02	0	0.00	5	24.30	24.30	-5	2,963	-0.17%
2023/02/01	1	23.95	1	23.90	23.90	0	2,926	0.00%
2023/01/31	2.2	23.71	4	24.11	23.75	-1.8	2,906	-0.06%
2023/01/30	0.1	23.50	0	0.00	23.70	0.1	2,841	0.00%
2023/01/17	0	0.00	6	23.45	23.45	-6	2,807	-0.21%
2023/01/16	0.2	23.35	1	23.55	23.30	-0.9	2,796	-0.03%
2023/01/13	0.1	23.03	0	0.00	23.35	0.1	2,759	0.00%
2023/01/12	5.2	23.34	0	0.00	23.20	5.2	2,804	0.19%
2023/01/11	1.1	23.29	5	23.30	23.30	-3.9	2,812	-0.14%
2023/01/10	21	22.77	23.5	23.16	22.85	-2.5	2,796	-0.09%
2023/01/09	0	0.00	0	22.35	22.40	0	2,707	0.00%
2023/01/06	1	21.90	0	0.00	21.90	1	2,677	0.04%
2023/01/03	0	0.00	15	22.15	22.10	-15	2,712	-0.55%
2022/12/30	0	0.00	3	22.25	22.10	-3	2,705	-0.11%
2022/12/29	0	0.00	0.1	22.05	22.20	-0.1	2,693	0.00%
2022/12/28	2	22.20	2	22.25	22.10	0	2,682	0.00%
2022/12/23	2	22.15	2	22.23	22.10	0	2,595	0.00%
2022/12/19	5.1	21.20	0	0.00	21.10	5.1	2,302	0.22%
2022/12/15	0	0.00	1	22.20	21.75	-1	2,152	-0.05%
2022/12/14	1	21.70	0	0.00	21.70	1	2,099	0.05%
2022/12/13	0	21.50	1	21.00	21.40	-1	2,046	-0.05%
2022/12/09	2	21.53	1	21.25	21.05	1	1,987	0.05%
2022/12/08	0	0.00	2	20.50	20.50	-2	1,881	-0.11%
2022/12/06	0	0.00	3	21.45	21.05	-3	1,862	-0.16%
2022/12/02	5	21.95	1	22.00	21.90	4	1,826	0.22%
2022/12/01	33.3	22.28	23	22.20	22.25	10.3	1,809	0.57%
2022/11/30	3	22.28	3	22.50	22.40	0	1,749	0.00%
2022/11/28	0	0.00	5	20.70	20.80	-5	1,595	-0.31%
2022/11/25	0.3	20.60	0	0.00	20.50	0.3	1,582	0.02%
2022/11/18	1	20.95	0	0.00	20.60	1	1,623	0.06%
2022/11/17	0.2	20.75	1	20.90	20.80	-0.8	1,711	-0.05%
2022/11/11	1	20.85	2	20.75	20.60	-1	1,726	-0.06%
2022/11/10	1	20.60	1	20.60	20.60	0	1,735	0.00%
2022/11/07	1	20.30	0	0.00	20.25	1	1,819	0.05%
2022/10/31	0	0.00	1	20.30	20.25	-1	2,054	-0.05%
2022/10/26	1	20.45	0	0.00	20.40	1	2,216	0.05%
2022/10/24	2	21.25	0	0.00	20.60	2	2,234	0.09%
2022/10/21	2	21.38	1	21.50	21.10	1	2,335	0.04%
2022/10/20	1	21.55	1	21.25	21.60	0	2,431	0.00%
2022/10/19	1	20.95	1	21.30	21.05	0	2,400	0.00%
2022/10/18	0	0.00	1	20.90	21.00	-1	2,409	-0.04%
2022/10/14	1	19.90	0	0.00	19.95	1	2,503	0.04%
2022/10/13	0	0.00	20	19.15	19.15	-20	2,579	-0.78%
2022/10/12	20	19.95	0	0.00	20.15	20	2,668	0.75%
2022/10/05	0	0.00	53	20.80	20.80	-53	2,895	-1.83%
2022/09/30	4	19.85	0	0.00	20.55	4	2,985	0.13%
2022/09/27	49	20.75	0	0.00	20.75	49	2,998	1.63%
2022/09/26	1.2	21.12	1	20.80	20.80	0.2	3,003	0.00%
2022/09/23	1	21.90	0	0.00	21.70	1	3,033	0.03%
2022/09/22	1	21.90	0	0.00	21.95	1	3,058	0.03%
2022/09/21	1	22.20	0	0.00	22.10	1	3,066	0.03%
2022/09/16	0	0.00	1	22.85	22.85	-1	3,080	-0.03%
2022/09/12	2	22.90	0	0.00	22.90	2	3,161	0.06%
2022/09/07	0.1	22.40	1	22.10	22.30	-1	3,200	-0.03%
2022/09/06	5	22.50	0	0.00	22.60	5	3,244	0.15%
2022/09/05	1.1	22.80	1	22.80	22.80	0.1	3,249	0.00%
2022/09/02	0.1	23.15	0	0.00	23.05	0.1	3,277	0.00%
2022/09/01	0	0.00	0.1	23.40	23.40	-0.1	3,267	0.00%
2022/08/29	2.1	23.40	1.1	23.45	23.45	1.1	3,286	0.03%
2022/08/25	2	24.00	2	24.05	24.15	0	3,271	0.00%
2022/08/24	1.1	24.15	12	24.15	24.00	-10.9	3,264	-0.33%
2022/08/23	2.1	23.70	0.1	24.00	23.65	2	3,179	0.06%
2022/08/22	37.1	24.10	0.1	24.05	24.10	37	3,183	1.16%
2022/08/19	3	23.60	0	0.00	23.85	3	3,164	0.09%
2022/08/18	0	0.00	3.2	23.45	23.65	-3.2	3,187	-0.10%
2022/08/10	1	22.80	2	22.95	23.40	-1	3,308	-0.03%
2022/08/09	0	0.00	6	22.52	22.65	-6	3,300	-0.18%
2022/08/08	0	0.00	2	21.85	22.00	-2	3,300	-0.06%
2022/08/04	2	21.38	0	0.00	21.25	2	3,337	0.06%
2022/08/03	4	22.24	6	22.07	22.00	-2	3,357	-0.06%
2022/08/02	0	0.00	0.1	22.50	22.35	-0.1	3,461	0.00%
2022/07/29	1	22.80	0	0.00	22.85	1	3,934	0.03%
2022/07/28	9.1	22.68	6	22.85	22.75	3.1	3,928	0.08%
2022/07/27	9	24.82	0	0.00	24.80	9	3,814	0.24%
2022/07/26	2	25.30	0	0.00	25.15	2	3,718	0.05%
2022/07/25	10	25.30	10	25.35	25.35	0	3,706	0.00%
2022/07/22	3	25.12	0	0.00	25.10	3	3,773	0.08%
2022/07/21	2	25.80	0	0.00	25.70	2	3,762	0.05%
2022/07/20	5	25.75	4	25.96	25.85	1	3,744	0.03%
2022/07/19	5	25.88	6	25.83	25.95	-1	3,734	-0.03%
2022/07/18	2	24.98	0	0.00	25.35	2	3,722	0.05%
2022/07/15	16	24.15	2	24.43	24.85	14	3,697	0.38%
2022/07/14	2	23.25	2	23.48	24.35	0	3,677	0.00%
2022/07/13	1	23.15	4	23.58	23.60	-3	3,661	-0.08%
2022/07/12	3	22.87	3	22.80	22.40	0	3,630	0.00%
2022/07/11	0	0.00	1	24.05	23.95	-1	3,584	-0.03%
2022/07/06	3.1	23.72	0	0.00	23.60	3.1	3,705	0.08%
2022/07/04	0	0.00	3	23.70	23.75	-3	3,766	-0.08%
2022/07/01	1	24.30	0	0.00	23.70	1	3,809	0.03%
2022/06/30	5	24.65	6	24.60	24.75	-1	3,803	-0.03%
2022/06/29	5	25.45	5	25.50	25.15	0	3,799	0.00%
2022/06/27	5	25.95	1	25.85	25.95	4	3,883	0.10%
2022/06/24	0	25.15	0	0.00	25.30	0	3,909	0.00%
2022/06/23	0	0.00	3	24.20	24.55	-3	3,954	-0.08%
2022/06/22	3	24.60	1	25.20	24.55	2	4,065	0.05%
2022/06/21	0	0.00	3	25.20	25.25	-3	4,104	-0.07%
2022/06/17	4	25.55	2	25.68	25.50	2	4,187	0.05%
2022/06/16	0	0.00	1	26.35	25.90	-1	4,297	-0.02%
2022/06/14	0	0.00	1	25.90	25.80	-1	4,349	-0.02%
2022/06/13	3	25.85	1	25.85	25.90	2	4,398	0.05%
2022/06/10	2	26.30	27	26.24	26.30	-25	4,424	-0.57%
2022/06/07	0	0.00	1	26.10	26.00	-1	4,654	-0.02%
2022/06/02	1	25.60	1	25.65	25.65	0	4,916	0.00%
2022/06/01	0	0.00	1	26.15	25.75	-1	5,046	-0.02%
2022/05/30	0	0.00	16	25.72	25.75	-16	5,806	-0.28%
2022/05/26	5	25.40	5	25.50	25.25	0	6,344	0.00%
2022/05/25	5	25.65	1	25.55	25.65	4	6,354	0.06%
2022/05/24	1	25.30	2	25.40	24.90	-1	6,374	-0.02%
2022/05/23	14	25.69	0.1	25.65	25.50	14	6,346	0.22%
2022/05/19	2	25.35	15	25.61	26.05	-13	6,390	-0.20%
2022/05/18	3	25.83	2	25.80	26.00	1	6,387	0.02%
2022/05/17	2	25.15	1.2	25.41	25.35	0.9	6,376	0.01%
2022/05/16	10	24.60	3	24.45	24.65	7	6,344	0.11%
2022/05/13	1	24.00	1	23.90	24.00	0	6,361	0.00%
2022/05/12	2	23.45	3	23.43	23.50	-1	6,452	-0.02%
2022/05/11	5	23.73	0	0.00	23.90	5	6,429	0.08%
2022/05/10	5.5	24.15	6.6	24.07	24.45	-1.1	6,381	-0.02%
2022/05/09	11	25.18	12	24.75	24.55	-1	6,286	-0.02%
2022/05/06	6.2	27.20	4	27.90	27.05	2.2	6,097	0.04%
2022/05/04	0	0.00	10	28.85	28.85	-10	5,999	-0.17%
2022/04/29	5	29.01	4	29.06	28.95	1	6,120	0.02%
2022/04/28	1.1	29.01	3	28.63	28.95	-1.9	6,169	-0.03%
2022/04/27	2	27.60	2	27.60	27.70	0	6,091	0.00%
2022/04/26	2	28.60	0	0.00	28.40	2	6,176	0.03%
2022/04/25	4	29.05	0	0.00	28.75	4	6,183	0.06%
2022/04/22	7	29.66	13	29.53	29.85	-6	6,157	-0.10%
2022/04/21	9.8	29.08	4.5	29.19	29.45	5.3	6,161	0.09%
2022/04/20	1	28.60	6	28.60	28.65	-5	6,124	-0.08%
2022/04/19	0	0.00	2	28.80	28.75	-2	6,147	-0.03%
2022/04/18	2	28.43	0	0.00	28.40	2	6,317	0.03%
2022/04/15	0.1	28.95	0	29.05	28.95	0.1	6,379	0.00%
2022/04/14	1	28.90	2	29.05	28.95	-1	6,809	-0.01%
2022/04/13	18	28.75	15	28.64	28.80	3	6,888	0.04%
2022/04/12	4	27.85	0	0.00	27.80	4	6,890	0.06%
2022/04/11	4	28.56	0	0.00	28.30	4	6,869	0.06%
2022/04/08	0.6	29.35	1	29.35	29.15	-0.4	6,842	-0.01%
2022/04/07	2	29.38	1	29.85	29.05	1	6,870	0.01%
2022/04/06	2	29.75	0.1	29.85	29.65	2	6,909	0.03%
2022/04/01	2.6	29.92	2	29.85	30.00	0.6	6,930	0.01%
2022/03/31	0	0.00	2	30.10	30.10	-2	6,932	-0.03%
2022/03/30	0	0.00	3	30.07	30.00	-3	6,948	-0.04%
2022/03/29	1.6	30.06	1	29.95	29.85	0.6	6,917	0.01%
2022/03/28	3.6	29.87	0	0.00	30.20	3.6	6,913	0.05%
2022/03/25	2	30.45	13	30.55	30.40	-11	6,893	-0.16%
2022/03/24	2.3	30.12	2	30.20	30.20	0.3	6,796	0.00%
2022/03/23	3	30.07	0	0.00	30.20	3	6,799	0.04%
2022/03/22	1.5	30.15	4	30.15	30.20	-2.5	6,782	-0.04%
2022/03/21	3.6	29.69	15.2	29.71	29.95	-11.7	6,717	-0.17%
2022/03/18	3	29.18	3	29.02	29.00	0	6,681	0.00%
2022/03/17	4.7	28.62	5	28.75	28.90	-0.4	6,660	-0.01%
2022/03/16	1	28.10	0.3	28.30	28.20	0.7	6,651	0.01%
2022/03/15	5	28.46	10	28.48	28.40	-5	6,657	-0.08%
2022/03/11	2	28.70	52	28.60	28.55	-50	6,705	-0.75%
2022/03/10	0	28.50	3	28.47	28.50	-3	6,602	-0.04%
2022/03/09	53	27.96	12	27.81	28.00	41	6,603	0.62%
2022/03/08	7	28.24	11	28.91	28.05	-4	6,583	-0.06%
2022/03/07	12	29.93	13	30.22	29.65	-1	6,537	-0.02%
2022/03/04	20	30.60	2.2	30.54	30.50	17.8	6,564	0.27%
2022/03/03	24	31.55	10	31.86	31.45	14	6,548	0.21%
2022/03/02	20	30.68	53	30.70	31.05	-33	6,038	-0.55%
2022/03/01	0.2	28.95	2	29.78	29.70	-1.8	5,686	-0.03%
2022/02/25	1.1	28.42	11	28.40	28.40	-10	5,692	-0.18%
2022/02/24	22	28.53	52.1	28.52	28.45	-30.1	5,737	-0.52%
2022/02/23	1.1	29.25	1	29.35	29.30	0.1	5,798	0.00%
2022/02/22	10	29.50	1	29.30	29.10	9	5,841	0.15%
2022/02/21	43	29.69	8	29.68	29.75	35	5,842	0.60%
2022/02/18	2	28.98	2	29.20	29.35	0	5,858	0.00%
2022/02/17	1	29.00	2	29.00	29.00	-1	6,010	-0.02%
2022/02/14	10	29.46	5	29.77	29.20	5	6,166	0.08%
2022/02/11	12	29.47	11	29.30	29.20	1	6,342	0.02%
2022/02/10	1	29.45	16	29.40	29.45	-15	6,355	-0.24%
2022/02/09	6	29.38	0	0.00	29.45	6	6,392	0.09%
2022/02/08	2	29.18	6	29.03	29.20	-4	6,392	-0.06%
2022/02/07	46	28.52	4	28.26	28.75	42	6,372	0.66%
2022/01/26	1	27.55	2	27.65	27.55	-1	6,377	-0.02%
2022/01/25	17	27.31	0	0.00	27.20	17	6,429	0.26%
2022/01/24	10	27.63	1	27.70	27.85	9	6,458	0.14%
2022/01/21	7.1	28.22	4.8	28.66	28.10	2.3	6,530	0.03%
2022/01/20	11	28.65	0	0.00	28.60	11	6,595	0.17%
2022/01/19	10	28.96	4	29.36	28.65	6	6,694	0.09%
2022/01/18	5	28.94	3	29.03	28.70	2	6,689	0.03%
2022/01/17	8.6	28.54	0	0.00	28.90	8.6	6,772	0.13%
2022/01/14	22.1	28.82	0	0.00	28.75	22.1	6,950	0.32%
2022/01/13	1.1	29.46	0	0.00	29.35	1.1	7,102	0.02%
2022/01/12	13	29.13	10	29.10	29.10	3	7,191	0.04%
2022/01/11	38.1	29.48	1	29.70	29.30	37.1	7,293	0.51%
2022/01/10	28	30.24	1	30.15	30.20	27	7,483	0.36%
2022/01/07	30	31.75	36	32.32	30.80	-6	7,688	-0.08%
2022/01/06	26	30.28	0	0.00	30.25	26	7,697	0.34%
2022/01/05	8	30.63	0	0.00	30.60	8	8,095	0.10%
2022/01/04	9	30.82	0	0.00	30.85	9	8,689	0.10%
2022/01/03	1	31.20	0	0.00	31.20	1	9,127	0.01%
2021/12/30	6	31.78	3	31.73	31.55	3	9,556	0.03%
2021/12/29	10	31.57	3	31.65	31.90	7	10,138	0.07%
2021/12/28	1	31.15	1	31.35	31.35	0	10,712	0.00%
2021/12/27	6	31.03	0.1	31.15	31.00	5.9	11,127	0.05%
2021/12/24	2.6	31.32	0	0.00	31.20	2.6	11,950	0.02%
2021/12/23	2	31.10	1	31.15	31.25	1	12,855	0.01%
2021/12/22	4	31.20	0	0.00	31.05	4	14,973	0.03%
2021/12/21	2.5	30.76	1	30.90	31.05	1.5	16,225	0.01%
2021/12/20	0.5	31.10	0	0.00	31.00	0.5	17,505	0.00%
2021/12/17	28.1	30.86	0.5	30.95	30.80	27.6	18,740	0.15%
2021/12/16	9.5	30.88	0	0.00	30.90	9.5	19,854	0.05%
2021/12/15	10	31.00	0	0.00	31.05	10	20,506	0.05%
2021/12/14	9	31.27	0	0.00	31.10	9	21,861	0.04%
2021/12/13	10	31.50	1.5	31.53	31.45	8.5	23,383	0.04%
2021/12/10	11.5	31.66	0.9	31.60	31.50	10.6	23,910	0.04%
2021/12/09	3	32.03	0	0.00	32.05	3	24,007	0.01%
2021/12/08	0	0.00	13.5	32.46	32.45	-13.5	24,107	-0.06%
2021/12/06	11	31.61	3	31.65	31.65	8	24,095	0.03%
2021/12/03	3	31.72	11	31.67	31.85	-8	24,149	-0.03%
2021/12/02	18	31.33	0	0.00	31.35	18	24,161	0.07%
2021/12/01	2	31.70	0	0.00	31.95	2	24,094	0.01%
2021/11/30	22.5	31.46	1	31.35	31.40	21.5	24,052	0.09%
2021/11/29	31	31.62	1	31.90	31.90	30	23,964	0.13%
2021/11/26	1	33.05	5	33.28	33.40	-4	23,829	-0.02%
2021/11/25	24	33.25	3	33.17	33.05	21	23,805	0.09%
2021/11/24	2.5	33.38	6	33.50	33.55	-3.5	23,765	-0.01%
2021/11/23	2.5	32.42	1.1	32.31	32.35	1.5	23,794	0.01%
2021/11/22	4.1	32.33	0.1	32.70	32.70	4	23,762	0.02%
2021/11/19	1	33.20	4	33.56	33.00	-3	23,672	-0.01%
2021/11/18	5	33.05	2	33.00	33.00	3	23,677	0.01%
2021/11/17	4	33.14	1.2	33.35	33.35	2.9	23,672	0.01%
2021/11/16	41	33.20	17	33.59	33.00	24	23,674	0.10%
2021/11/15	4.1	34.05	7.9	34.64	33.95	-3.8	23,540	-0.02%
2021/11/12	1	34.70	11	34.83	34.80	-10	23,513	-0.04%
2021/11/11	6	35.02	1	35.05	34.70	5	23,516	0.02%
2021/11/10	28	35.57	12	35.78	35.35	16	23,511	0.07%
2021/11/09	23	34.54	0	0.00	34.55	23	23,255	0.10%
2021/11/08	2	34.35	3	34.62	34.35	-1	23,225	0.00%
2021/11/05	1	34.15	0.8	34.10	34.20	0.2	23,213	0.00%
2021/11/04	3.5	34.13	1.1	34.06	34.00	2.3	23,204	0.01%
2021/11/03	5	34.34	5	34.56	34.40	0	23,181	0.00%
2021/11/02	2	34.40	1	33.90	33.75	1	23,168	0.00%
2021/11/01	2.1	34.50	2.1	34.38	34.45	0	23,137	0.00%
2021/10/29	6.5	34.61	5	34.35	34.40	1.5	23,112	0.01%
2021/10/28	6	34.76	7	34.85	34.60	-1	23,013	0.00%
2021/10/27	5	35.19	1	35.35	35.40	4	22,954	0.02%
2021/10/26	10.5	35.53	4	35.39	35.40	6.5	22,876	0.03%
2021/10/25	7	36.14	12	36.40	36.25	-5	22,792	-0.02%
2021/10/22	17.5	36.39	3	37.10	36.00	14.5	22,749	0.06%
2021/10/21	13	37.57	11	37.80	37.45	2	22,630	0.01%
2021/10/20	8.6	37.15	12	37.17	37.00	-3.5	22,522	-0.02%
2021/10/19	7.5	37.23	7	37.22	37.35	0.5	22,571	0.00%
2021/10/18	36	38.23	39.5	37.74	37.80	-3.5	22,550	-0.02%
2021/10/15	21.1	36.28	30	36.46	36.85	-8.9	22,358	-0.04%
2021/10/14	22.4	35.88	24	36.04	35.90	-1.6	22,261	-0.01%
2021/10/13	81	38.64	122	38.31	37.70	-41	21,920	-0.19%	大賣/
2021/10/12	24	39.04	9.4	39.02	38.00	14.6	21,540	0.07%
2021/10/08	48	38.54	45	39.12	38.70	3	21,009	0.01%
2021/10/07	3	37.85	21	37.97	38.60	-18	20,791	-0.09%
2021/10/06	24.5	37.84	21	37.97	37.05	3.5	20,704	0.02%
2021/10/05	122	36.19	300.3	36.48	37.80	-178.3	20,263	-0.88%	大買/大賣/鉅額交易
2021/10/04	85	36.36	71	36.89	35.75	14	19,806	0.07%
2021/10/01	71.1	37.73	82.1	37.59	36.85	-11	19,614	-0.06%
2021/09/30	248.1	40.08	214	38.29	37.70	34.1	19,341	0.18%	大買/大賣/
2021/09/29	387.4	40.95	446.4	41.18	39.90	-59	18,976	-0.31%	大買/大賣/
2021/09/28	83.4	40.45	117	40.70	41.20	-33.6	17,900	-0.19%	大賣/
2021/09/27	419	40.19	257.3	40.35	39.70	161.7	20,273	0.80%	大買/大賣/鉅額交易
2021/09/24	55	38.99	66.8	38.83	38.95	-11.8	20,095	-0.06%
2021/09/23	45	37.40	53.2	37.28	37.90	-8.2	19,214	-0.04%
2021/09/22	30	35.69	46	36.09	36.45	-16	18,579	-0.09%
2021/09/17	123.2	35.86	107	36.81	35.65	16.2	18,086	0.09%	大買/大賣/
2021/09/16	116	35.88	158	36.37	37.15	-42	16,909	-0.25%	大買/大賣/
2021/09/15	3	34.70	54.4	34.11	34.00	-51.4	15,636	-0.33%
2021/09/14	5.3	33.73	11.2	34.14	34.00	-5.9	15,398	-0.04%
2021/09/13	10	33.40	7	34.06	34.00	3	15,526	0.02%
2021/09/10	0	0.00	2	32.95	33.10	-2	15,655	-0.01%
2021/09/08	2	31.98	1	32.15	31.60	1	15,992	0.01%
2021/09/07	1	32.20	12	32.53	32.95	-11	16,689	-0.07%
2021/09/06	5	31.95	0	0.00	31.80	5	16,738	0.03%
2021/09/03	0	0.00	3.1	32.41	32.35	-3.1	16,864	-0.02%
2021/09/02	3	32.00	0	0.00	32.00	3	17,089	0.02%
2021/09/01	2	32.75	1	33.20	32.65	1	17,361	0.01%
2021/08/31	1	32.65	7	32.97	32.95	-6	17,576	-0.03%
2021/08/30	1	32.65	16	32.58	32.55	-15	17,926	-0.08%
2021/08/27	29	32.60	6	32.70	32.75	23	18,213	0.13%
2021/08/25	2	31.43	9	31.44	31.35	-7	20,738	-0.03%
2021/08/24	7	31.13	3	31.32	31.15	4	21,035	0.02%
2021/08/23	2	30.60	1	30.75	30.85	1	21,719	0.00%
2021/08/20	12	30.14	9.2	30.11	30.05	2.8	22,028	0.01%
2021/08/18	5	29.86	8	30.41	31.25	-3	22,947	-0.01%
2021/08/17	3	30.57	1	31.10	30.15	2	23,073	0.01%
2021/08/16	15	30.67	0	0.00	30.50	15	23,202	0.06%
2021/08/13	1	32.70	2	32.75	32.10	-1	23,247	0.00%
2021/08/12	1	32.90	1	32.85	33.30	0	23,400	0.00%
2021/08/11	31	32.40	0	0.00	32.50	31	23,721	0.13%
2021/08/09	2	33.78	7.8	33.64	33.70	-5.8	24,186	-0.02%
2021/08/06	0	0.00	0	34.10	33.85	0	24,524	0.00%
2021/08/05	3	33.75	0	0.00	33.70	3	24,927	0.01%
2021/08/04	7	33.97	1	34.20	34.00	6	25,165	0.02%
2021/08/03	1	33.50	0.1	33.55	33.50	1	25,522	0.00%
2021/08/02	2	33.20	4	33.53	33.75	-2	25,844	-0.01%
2021/07/30	4	32.60	0	0.00	32.75	4	26,439	0.02%
2021/07/29	2	32.83	6	32.92	32.75	-4	26,948	-0.01%
2021/07/28	4	31.83	7	32.24	32.10	-3	27,428	-0.01%
2021/07/27	9.1	32.91	0	0.00	32.65	9.1	28,122	0.03%
2021/07/26	12	34.46	2	34.40	34.25	10	29,395	0.03%
2021/07/23	5	34.97	4	34.55	34.95	1	30,292	0.00%
2021/07/22	2	33.63	1	33.95	33.55	1	30,733	0.00%
2021/07/21	30	34.50	296	33.96	33.90	-266	31,155	-0.85%	大賣/鉅額交易
2021/07/20	70	35.03	2	35.25	34.80	68	31,290	0.22%
2021/07/19	7.2	36.04	11	35.99	36.50	-3.8	31,526	-0.01%
2021/07/16	7	35.79	2	36.00	36.10	5	32,416	0.02%
2021/07/15	6	35.83	5	35.54	36.25	1	33,050	0.00%
2021/07/14	42	34.76	17	35.09	35.05	25	34,334	0.07%
2021/07/13	91	35.43	132	35.15	35.00	-41	34,887	-0.12%	大賣/
2021/07/12	64	37.14	9	36.81	36.55	55	35,710	0.15%
2021/07/09	62	37.16	60	37.63	37.00	2	36,360	0.01%
2021/07/08	59	37.30	10	37.66	37.45	49	36,740	0.13%
2021/07/07	95	38.02	78	38.13	37.70	17	37,114	0.05%
2021/07/06	48	39.43	142	39.39	39.60	-94	36,992	-0.25%	大賣/
2021/07/05	34	39.83	87	39.68	39.10	-53	36,582	-0.14%
2021/07/02	373.2	41.00	467	42.78	38.00	-93.8	35,624	-0.26%	大買/大賣/
2021/07/01	174	38.79	38	40.42	40.80	136	32,131	0.42%	大買/鉅額交易
2021/06/30	18	36.77	83	36.90	37.10	-65	31,205	-0.21%
2021/06/29	26	36.95	40	36.95	36.30	-14	30,938	-0.05%
2021/06/28	114	36.38	67	36.28	36.40	47	30,515	0.15%	大買/
2021/06/25	0	0.00	85	35.92	35.90	-85	30,451	-0.28%
2021/06/24	186	35.93	21	36.08	36.30	165	30,419	0.54%	大買/鉅額交易
2021/06/23	48	35.85	83	35.56	35.55	-35	30,216	-0.12%
2021/06/22	21	35.01	18	35.12	35.00	3	29,952	0.01%
2021/06/21	70	34.23	41	34.32	34.10	29	29,728	0.10%
2021/06/18	18	35.87	27	35.98	35.80	-9	29,486	-0.03%
2021/06/17	19	36.60	20	36.64	36.85	-1	29,354	0.00%
2021/06/16	40	36.95	22	37.23	36.30	18	29,221	0.06%
2021/06/15	99	35.99	83	35.77	35.85	16	28,506	0.06%
2021/06/11	23	36.04	21	35.82	35.75	2	28,550	0.01%
2021/06/10	19	35.45	39	35.39	35.95	-20	28,699	-0.07%
2021/06/09	12	36.84	12	36.79	36.25	0	28,751	0.00%
2021/06/08	13	37.50	7	37.75	37.20	6	28,929	0.02%
2021/06/07	9	38.02	24	37.67	38.15	-15	29,315	-0.05%
2021/06/04	19	38.57	13	38.65	38.25	6	29,199	0.02%
2021/06/03	30	39.20	47	39.27	39.00	-17	29,262	-0.06%
2021/06/02	81	38.30	76.7	38.68	37.70	4.3	28,922	0.01%
2021/06/01	48.7	36.06	29	36.38	36.50	19.7	27,258	0.07%
2021/05/31	19	36.60	53	36.38	36.30	-34	27,050	-0.13%
2021/05/28	25.3	34.32	15.5	34.40	34.20	9.8	26,387	0.04%
2021/05/27	14	33.61	2	33.28	33.05	12	26,125	0.05%
2021/05/26	61	34.16	21	33.83	33.70	40	25,938	0.15%
2021/05/25	0	0.00	8	33.72	34.45	-8	25,343	-0.03%
2021/05/24	9	31.46	4	31.85	31.35	5	25,296	0.02%
2021/05/21	5	30.89	3	30.97	31.55	2	25,265	0.01%
2021/05/20	5	31.13	1	32.25	30.40	4	25,212	0.02%
2021/05/19	5	31.15	7	31.83	31.60	-2	25,136	-0.01%
2021/05/18	4	29.70	46	30.38	30.90	-42	24,986	-0.17%
2021/05/17	24	28.17	9	28.67	28.10	15	24,875	0.06%
2021/05/14	9	31.32	14	31.38	31.20	-5	24,620	-0.02%
2021/05/13	10.1	28.67	27.7	29.67	29.80	-17.7	24,303	-0.07%
2021/05/12	64	30.53	9	31.16	30.50	55	23,917	0.23%
2021/05/11	68.1	33.77	85	33.74	33.85	-16.9	23,736	-0.07%
2021/05/10	64	36.53	21	36.35	36.25	43	23,436	0.18%
2021/05/07	63.1	35.98	71	36.03	36.10	-7.9	23,217	-0.03%
2021/05/06	22.3	36.74	32	37.92	37.00	-9.7	22,688	-0.04%
2021/05/05	64	36.57	92.5	36.75	35.90	-28.5	22,513	-0.13%
2021/05/04	224	35.82	40	36.59	35.10	184	22,098	0.83%	大買/鉅額交易
2021/05/03	172	40.35	73	39.30	39.00	99	21,523	0.46%	大買/
2021/04/29	118.4	39.75	202	40.05	41.35	-83.6	20,315	-0.41%	大買/大賣/
2021/04/28	18	38.05	8	37.86	37.60	10	19,398	0.05%
2021/04/27	14	36.27	11	36.55	37.15	3	19,018	0.02%
2021/04/26	10	36.78	9	36.96	37.40	1	18,623	0.01%
2021/04/23	10	35.23	22	35.57	36.05	-12	18,461	-0.06%
2021/04/22	39	37.69	29.1	38.02	36.40	9.9	18,361	0.05%
2021/04/21	16.6	37.39	24	37.34	37.20	-7.5	17,484	-0.04%
2021/04/20	41.5	37.48	28	37.28	37.15	13.5	16,836	0.08%
2021/04/19	22	37.49	93	37.64	38.75	-71	15,642	-0.45%
2021/04/16	97	33.34	30	34.82	35.25	67	14,910	0.45%
2021/04/15	13	31.25	34.1	31.45	32.05	-21.1	13,874	-0.15%
2021/04/14	33	29.70	26.2	29.64	29.15	6.8	13,338	0.05%
2021/04/13	124	29.36	180.1	29.66	28.80	-56.1	12,951	-0.43%	大買/大賣/
2021/04/12	16	27.62	56.1	28.31	28.75	-40.1	12,421	-0.32%
2021/04/09	13	26.10	6	26.08	26.15	7	12,234	0.06%
2021/04/08	23.2	25.60	6	25.53	25.65	17.2	12,313	0.14%
2021/04/07	3	25.78	24.5	26.05	25.85	-21.5	12,564	-0.17%
2021/04/06	8.2	26.58	8	26.24	26.40	0.2	12,562	0.00%
2021/04/01	21	25.59	5	25.47	25.60	16	12,538	0.13%
2021/03/31	0	0.00	18	25.28	25.50	-18	12,650	-0.14%
2021/03/30	0	0.00	2	25.18	25.20	-2	12,840	-0.02%
2021/03/29	2	24.55	15	24.66	24.95	-13	13,816	-0.09%
2021/03/26	11	24.29	18.6	24.48	24.65	-7.6	15,252	-0.05%
2021/03/25	4	24.25	51	24.10	24.00	-47	15,354	-0.31%
2021/03/24	10	24.12	14	23.80	24.10	-4	15,359	-0.03%
2021/03/23	3	23.93	10	23.95	23.80	-7	15,387	-0.05%
2021/03/22	3	24.15	6	24.14	24.15	-3	15,412	-0.02%
2021/03/19	2	23.90	3	23.77	23.95	-1	15,544	-0.01%
2021/03/18	1	24.50	7	24.27	24.20	-6	15,626	-0.04%
2021/03/17	3	24.60	29	24.44	24.15	-26	15,673	-0.17%
2021/03/16	14	24.95	16	24.76	24.60	-2	15,624	-0.01%
2021/03/15	9	25.63	31.1	25.55	25.80	-22.1	15,413	-0.14%
2021/03/12	8	24.76	68	24.98	25.30	-60	15,193	-0.39%
2021/03/11	9.5	24.23	44	24.14	24.45	-34.5	15,074	-0.23%
2021/03/10	9	23.28	13	23.25	23.30	-4	14,761	-0.03%
2021/03/09	31	22.72	5	22.96	22.70	26	14,550	0.18%
2021/03/08	48	23.24	65	23.19	23.25	-17	14,315	-0.12%
2021/03/05	3	21.85	302	21.76	21.70	-299	13,831	-2.16%	大賣/鉅額交易
2021/03/04	2	22.10	1	22.15	22.25	1	13,912	0.01%
2021/03/03	0	0.00	52	21.99	22.15	-52	14,011	-0.37%
2021/03/02	6	21.78	0	0.00	21.65	6	14,023	0.04%
2021/02/26	45	21.82	9	22.03	22.15	36	14,132	0.25%
2021/02/25	1	22.20	37	22.06	22.30	-36	14,487	-0.25%
2021/02/24	9	21.88	14	22.28	21.65	-5	14,774	-0.03%
2021/02/23	12	22.31	100	22.26	22.25	-88	14,872	-0.59%
2021/02/22	0	0.00	5	22.06	21.90	-5	14,791	-0.03%
2021/02/19	63	21.81	11	21.77	21.90	52	14,809	0.35%
2021/02/18	23	21.69	21	21.71	21.75	2	14,865	0.01%
2021/02/17	25	21.23	14	21.34	21.50	11	15,052	0.07%
2021/02/05	1.3	20.67	1	21.00	20.70	0.3	15,126	0.00%
2021/02/04	4	20.95	3.1	21.02	20.80	1	15,431	0.01%
2021/02/03	2	20.75	2	20.98	21.05	0	15,936	0.00%
2021/02/02	2	20.83	4	20.78	20.95	-2	16,066	-0.01%
2021/02/01	2	19.75	5	20.41	20.40	-3	16,283	-0.02%
2021/01/29	15	20.17	14	20.17	20.10	1	16,551	0.01%
2021/01/28	8	20.64	36	20.61	20.65	-28	16,527	-0.17%
2021/01/27	2	20.85	16	20.62	20.60	-14	16,551	-0.08%
2021/01/26	11	19.60	12	19.79	19.75	-1	16,437	-0.01%
2021/01/25	1	20.05	16	19.98	20.15	-15	16,467	-0.09%
2021/01/22	17	19.15	19	19.02	19.30	-2	16,400	-0.01%
2021/01/21	31.7	18.85	0	0.00	18.70	31.7	16,443	0.19%
2021/01/20	49.1	18.84	20	18.88	18.65	29.1	16,679	0.17%
2021/01/19	8	19.89	0	0.00	19.70	8	16,937	0.05%
2021/01/18	45	20.34	2	20.33	20.00	43	17,350	0.25%
2021/01/15	14	20.43	14	20.50	20.70	0	17,316	0.00%
2021/01/14	11	21.30	6	21.30	21.20	5	17,192	0.03%
2021/01/13	4	21.59	18	21.69	21.70	-14	17,145	-0.08%
2021/01/12	22	21.49	3.2	22.18	21.50	18.9	17,124	0.11%
2021/01/11	2	22.43	6	22.48	22.35	-4	16,962	-0.02%
2021/01/08	2	22.25	10	22.15	22.25	-8	17,133	-0.05%
2021/01/07	8	22.73	20.1	22.63	22.60	-12.1	17,083	-0.07%
2021/01/06	12	22.22	5	22.39	22.05	7	16,947	0.04%
2021/01/05	2	22.60	2	22.70	22.70	0	17,181	0.00%
2021/01/04	15	22.92	6.2	23.04	22.95	8.8	17,103	0.05%
2020/12/31	9	22.29	22.3	22.46	22.60	-13.3	16,890	-0.08%
2020/12/30	20	22.31	18	22.18	22.15	2	16,704	0.01%
2020/12/29	7	21.99	25.1	21.98	21.95	-18.1	16,457	-0.11%
2020/12/28	6	21.99	2.6	21.91	22.00	3.4	16,379	0.02%
2020/12/25	19	21.93	6.5	22.00	21.90	12.5	16,215	0.08%
2020/12/24	3	21.40	32	21.77	21.90	-29	16,067	-0.18%
2020/12/23	50.8	21.56	23	21.72	21.00	27.8	15,843	0.18%
2020/12/22	45.8	22.07	242.1	22.73	21.45	-196.3	15,000	-1.31%	大賣/鉅額交易
2020/12/21	5	20.60	17.1	20.22	20.75	-12.1	13,652	-0.09%
2020/12/18	2	20.28	9	20.21	20.30	-7	13,650	-0.05%
2020/12/17	0	0.00	166	20.53	20.40	-166	13,776	-1.20%	大賣/鉅額交易
2020/12/16	18	20.56	2	20.58	20.65	16	13,962	0.11%
2020/12/15	8	20.60	46	20.69	20.55	-38	14,724	-0.26%
2020/12/14	4	20.88	5	20.75	20.65	-1	16,035	-0.01%
2020/12/11	1	20.35	6	20.34	20.25	-5	15,971	-0.03%
2020/12/10	1	20.35	4	20.50	20.40	-3	16,052	-0.02%
2020/12/09	2	20.35	13	20.37	20.45	-11	16,208	-0.07%
2020/12/08	22	20.51	7	20.56	20.50	15	16,748	0.09%
2020/12/07	15	20.62	14.6	20.67	20.65	0.4	17,595	0.00%
2020/12/04	25	20.46	20	20.48	20.65	5	18,007	0.03%
2020/12/03	1.7	19.89	5	19.95	19.85	-3.3	18,221	-0.02%
2020/12/02	6.4	19.83	0	0.00	19.75	6.4	18,883	0.03%
2020/12/01	3.3	20.02	2.1	20.11	20.20	1.2	18,815	0.01%
2020/11/30	2	20.13	3	20.27	19.90	-1	18,901	-0.01%
2020/11/27	9	20.04	24	20.03	19.85	-15	18,820	-0.08%
2020/11/26	9	20.09	1	20.25	20.20	8	18,621	0.04%
2020/11/25	39	20.33	2	20.10	20.10	37	18,576	0.20%
2020/11/24	49	20.23	20	20.28	20.20	29	18,379	0.16%
2020/11/23	33	20.77	39.5	20.53	20.90	-6.5	17,947	-0.04%
2020/11/20	34.5	19.63	15	19.54	19.80	19.5	17,494	0.11%
2020/11/19	4	19.18	6	19.23	19.00	-2	17,286	-0.01%
2020/11/18	14	19.09	4	19.05	19.00	10	17,220	0.06%
2020/11/17	13	18.90	7	18.94	19.10	6	17,149	0.03%
2020/11/16	17	18.68	6	18.68	18.70	11	17,023	0.06%
2020/11/13	8	19.29	5	19.51	19.25	3	16,657	0.02%
2020/11/12	8	19.56	1	20.13	19.60	7	16,513	0.04%
2020/11/11	17.9	20.11	24.1	19.96	20.00	-6.2	16,366	-0.04%
2020/11/10	9	19.16	2.2	19.25	19.10	6.8	15,820	0.04%
2020/11/09	12	19.09	22.7	19.06	19.10	-10.7	15,591	-0.07%
2020/11/06	0.1	18.50	27	18.71	19.00	-26.9	15,226	-0.18%
2020/11/05	7	18.33	15.1	18.35	18.30	-8.1	14,840	-0.05%
2020/11/04	19	18.19	11	18.42	18.10	8	14,739	0.05%
2020/11/03	15	18.32	93	18.50	18.60	-78	14,574	-0.54%
2020/11/02	3	17.85	10.1	17.83	17.95	-7.1	14,306	-0.05%
2020/10/30	14	17.87	1	17.75	17.65	13	14,143	0.09%
2020/10/29	3	17.90	14	17.87	17.95	-11	13,990	-0.08%
2020/10/28	10	18.10	11.1	18.70	18.20	-1.1	13,767	-0.01%
2020/10/27	14	18.41	11	18.40	18.50	3	13,405	0.02%
2020/10/26	21	17.82	63	17.60	17.95	-42	12,908	-0.33%
2020/10/23	6	17.14	1.1	17.15	17.15	4.9	12,334	0.04%
2020/10/22	34	17.04	33	16.77	17.15	1	12,219	0.01%
2020/10/19	5	16.50	7	16.58	16.60	-2	11,907	-0.02%
2020/10/16	19	16.84	16	16.78	16.45	3	11,877	0.03%
2020/10/15	6	16.49	3	16.58	16.65	3	11,639	0.03%
2020/10/14	1.1	16.26	1	16.45	16.40	0.1	11,511	0.00%
2020/10/13	8	16.44	9	16.58	16.25	-1	11,336	-0.01%
2020/10/12	6	16.17	0	16.15	16.20	6	10,910	0.05%
2020/10/08	4.3	16.30	10	16.30	16.35	-5.7	10,878	-0.05%
2020/10/07	22.3	16.33	0	0.00	16.45	22.3	10,815	0.21%
2020/10/06	2	16.28	11	16.31	16.50	-9	10,738	-0.08%
2020/10/05	1.2	15.95	3	16.02	16.25	-1.8	10,644	-0.02%
2020/09/30	0	0.00	3	15.63	15.70	-3	10,605	-0.03%
2020/09/29	106	15.62	1	15.65	15.85	105	10,589	0.99%	大買/鉅額交易
2020/09/28	0	0.00	1	15.80	16.00	-1	10,516	-0.01%
2020/09/25	25	15.80	70.6	15.69	15.60	-45.6	10,431	-0.44%
2020/09/24	10	16.03	5	16.20	16.00	5	10,168	0.05%
2020/09/23	50.6	16.75	74	16.32	16.25	-23.4	9,913	-0.24%
2020/09/22	8	16.81	8	16.99	17.00	0	9,673	0.00%
2020/09/21	44	17.18	5	17.34	17.10	39	9,469	0.41%
2020/09/18	64	17.58	18	17.52	17.50	46	9,205	0.50%
2020/09/17	13	17.47	26	17.46	17.55	-13	8,368	-0.16%
2020/09/16	22	16.05	6	15.93	16.20	16	6,853	0.23%
2020/09/15	0	0.00	4	16.18	16.25	-4	6,847	-0.06%
2020/09/14	10	16.05	4	16.29	15.90	6	6,652	0.09%
2020/09/11	139	16.24	14	16.89	16.20	125	6,375	1.96%	大買/鉅額交易
2020/09/10	112	16.50	14	16.88	17.20	98	5,752	1.70%	大買/
2020/09/09	32	15.97	24.2	16.09	16.15	7.8	4,808	0.16%
2020/09/08	5	15.15	17	15.31	15.30	-12	4,004	-0.30%
2020/09/07	25	14.78	27.1	14.74	15.25	-2.1	3,496	-0.06%
2020/09/04	110	13.65	1	13.75	13.90	109	2,763	3.94%	大買/鉅額交易
2020/09/03	126	13.66	5	13.63	13.80	121	2,682	4.51%	大買/鉅額交易
2020/09/02	10	13.43	4	13.40	13.45	6	2,510	0.24%
2020/08/31	0	0.00	1	13.15	13.00	-1	2,447	-0.04%
2020/08/28	1	12.90	1	12.95	12.90	0	2,420	0.00%
2020/08/27	4	12.78	0	0.00	12.80	4	2,448	0.16%
2020/08/26	3	12.90	0	0.00	12.85	3	2,433	0.12%
2020/08/25	0	0.00	2	12.95	12.95	-2	2,440	-0.08%
2020/08/21	0	0.00	1	12.70	12.75	-1	2,403	-0.04%
2020/08/20	4	12.49	0	0.00	12.35	4	2,368	0.17%
2020/08/19	0	0.00	2	13.00	12.90	-2	2,326	-0.09%
2020/08/18	0	0.00	2	13.25	13.10	-2	2,292	-0.09%
2020/08/17	14	13.19	11.1	13.16	13.35	2.9	2,223	0.13%
2020/08/11	2	12.25	5	12.21	12.20	-3	2,127	-0.14%
2020/08/07	1	12.05	0	0.00	11.95	1	2,110	0.05%
2020/08/06	0	0.00	1.1	11.75	11.80	-1.1	2,097	-0.05%
2020/08/04	1	11.45	0	0.00	11.45	1	2,117	0.05%
2020/07/31	5	11.40	0	0.00	11.50	5	2,149	0.23%
2020/07/27	22	11.48	1	11.50	11.45	21	2,272	0.92%
2020/07/24	20	11.95	0	0.00	11.80	20	2,258	0.89%
2020/07/22	1	12.50	2.1	12.50	12.55	-1.1	2,282	-0.05%
2020/07/21	2	12.45	0	0.00	12.55	2	2,283	0.09%
2020/07/16	2	12.65	0	0.00	12.70	2	2,377	0.08%
2020/07/10	1	12.40	0	0.00	12.30	1	2,420	0.04%
2020/07/09	3	12.70	0	0.00	12.60	3	2,418	0.12%
2020/07/08	2	12.55	2	12.55	12.50	0	2,413	0.00%
2020/07/07	1.1	12.35	0	0.00	12.45	1.1	2,404	0.05%
2020/07/03	1	12.30	0	0.00	12.30	1	2,429	0.04%
2020/06/24	2	12.40	0	0.00	12.45	2	2,518	0.08%
2020/06/22	30	12.75	41	12.85	12.60	-11	2,547	-0.43%
2020/06/18	0	0.00	1	12.25	12.10	-1	2,506	-0.04%
2020/06/16	0	0.00	9	11.96	11.95	-9	2,661	-0.34%
2020/06/15	6	11.75	2	11.90	11.70	4	2,706	0.15%
2020/06/12	189	11.80	2	11.85	11.80	187	2,709	6.90%	大買/鉅額交易
2020/06/09	0	0.00	7	12.58	12.60	-7	2,721	-0.26%
2020/06/08	3	12.45	4	12.49	12.50	-1	2,713	-0.04%
2020/06/04	0	0.00	1	12.25	12.20	-1	2,662	-0.04%
2020/06/03	0	0.00	10	12.19	12.30	-10	2,663	-0.38%
2020/06/02	2	11.95	2	12.00	12.00	0	2,645	0.00%
2020/06/01	3	11.90	2	11.95	12.05	1	2,646	0.04%
2020/05/28	5	12.00	0	0.00	12.00	5	2,590	0.19%
2020/05/26	2	12.05	0	0.00	11.95	2	2,603	0.08%
2020/05/22	2	12.10	10	11.95	11.90	-8	2,597	-0.31%
2020/05/21	2	12.10	12	12.19	12.25	-10	2,576	-0.39%
2020/05/20	7	12.12	4	12.15	12.20	3	2,554	0.12%
2020/05/19	32	12.34	3	12.27	12.40	29	2,509	1.16%
2020/05/15	2	11.80	0	0.00	11.85	2	2,397	0.08%
2020/05/12	4	12.05	15	11.95	12.05	-11	2,380	-0.46%
2020/05/11	3	12.13	3	12.20	12.15	0	2,353	0.00%
2020/05/07	1	12.20	1	12.30	12.25	0	2,322	0.00%
2020/05/06	10	12.30	0	0.00	12.25	10	2,309	0.43%
2020/05/05	0	0.00	2	12.15	12.20	-2	2,280	-0.09%
2020/05/04	2	12.10	1	12.20	12.15	1	2,268	0.04%
2020/04/30	10	12.30	11	12.36	12.45	-1	2,244	-0.04%
2020/04/29	6	12.07	0	0.00	12.10	6	2,217	0.27%
2020/04/28	1	12.00	1	12.15	11.95	0	2,210	0.00%
2020/04/23	10	11.85	10	11.90	11.80	0	2,168	0.00%
2020/04/17	0	0.00	1	11.45	11.45	-1	2,022	-0.05%
2020/04/16	0	0.00	3	11.30	11.30	-3	1,987	-0.15%
2020/04/14	3	11.15	0	0.00	11.30	3	1,957	0.15%
2020/04/08	1	10.30	1	10.40	10.65	0	1,908	0.00%
2020/04/01	0	0.00	10	10.05	10.10	-10	1,822	-0.55%
2020/03/30	1	9.85	0	0.00	9.93	1	1,816	0.06%
2020/03/26	0	0.00	10	9.46	9.55	-10	1,782	-0.56%
2020/03/25	0	0.00	1	9.70	9.70	-1	1,788	-0.06%
2020/03/24	15	8.75	2	8.89	8.90	13	1,767	0.74%
2020/03/23	2	8.12	5	8.22	8.25	-3	1,763	-0.17%
2020/03/20	2	8.72	0	0.00	8.73	2	1,761	0.11%
2020/03/18	20	9.72	0	0.00	9.50	20	1,682	1.19%
2020/03/17	10	9.76	0	0.00	9.64	10	1,739	0.57%
2020/03/16	2	10.05	0	0.00	10.00	2	1,754	0.11%
2020/03/09	4	11.89	0	0.00	11.65	4	1,639	0.24%
2020/03/05	0	0.00	1.8	12.17	12.25	-1.8	1,569	-0.11%
2020/03/04	1	12.00	0	0.00	12.05	1	1,570	0.06%
2020/02/24	1	12.30	0	0.00	12.25	1	1,582	0.06%
2020/02/19	0	0.00	1	12.40	12.45	-1	1,616	-0.06%
2020/02/14	1	12.30	0	0.00	12.25	1	1,678	0.06%
2020/02/11	0	0.00	1	12.40	12.35	-1	1,771	-0.06%
2020/02/10	1	12.25	0	0.00	12.25	1	1,855	0.05%
2020/02/07	1	12.35	1	12.50	12.35	0	1,931	0.00%
2020/02/06	0	0.00	1	12.50	12.55	-1	1,985	-0.05%
2020/02/05	1	12.35	0	0.00	12.35	1	2,088	0.05%
2020/02/04	9	12.37	0	0.00	12.45	9	2,136	0.42%
2020/02/03	1	12.65	4	12.13	12.30	-3	2,168	-0.14%
2020/01/30	0	0.00	100	12.86	12.55	-100	2,176	-4.60%
2020/01/17	2	13.60	0	0.00	13.70	2	2,155	0.09%
2020/01/15	1	13.80	0	0.00	13.75	1	2,157	0.05%
2020/01/14	1	13.80	1	13.90	13.90	0	2,153	0.00%
2020/01/13	0	0.00	1	13.80	13.80	-1	2,154	-0.05%
2020/01/10	3	13.70	0	0.00	13.80	3	2,180	0.14%
2020/01/07	0	0.00	30	13.95	14.00	-30	2,160	-1.39%
2020/01/06	0	0.00	4	14.10	14.10	-4	2,146	-0.19%
2019/12/31	0	0.00	1	13.85	13.85	-1	2,096	-0.05%
2019/12/25	2.2	13.85	0	0.00	13.90	2.2	2,087	0.11%
2019/12/23	2	14.00	3	14.00	13.95	-1	2,102	-0.05%
2019/12/20	0	0.00	0.7	14.15	14.20	-0.7	2,100	-0.03%
2019/12/18	0.2	14.40	1	14.55	14.50	-0.8	2,049	-0.04%
2019/12/17	0	0.00	1	14.45	14.50	-1	2,011	-0.05%
2019/12/16	0	0.00	37	14.20	14.25	-37	1,936	-1.91%
2019/12/12	3	14.15	0	0.00	14.05	3	1,941	0.15%
2019/12/10	0	0.00	2	13.83	13.95	-2	2,068	-0.10%
2019/12/09	0	0.00	2	13.55	13.60	-2	2,023	-0.10%
2019/12/02	1	13.60	0	0.00	13.65	1	2,117	0.05%
2019/11/29	0	0.00	1	13.70	13.70	-1	2,127	-0.05%
2019/11/28	0	0.00	2	13.70	13.70	-2	2,145	-0.09%
2019/11/26	0	0.00	1	13.50	13.50	-1	2,134	-0.05%
2019/11/18	1	13.60	0	0.00	13.65	1	2,211	0.05%
2019/11/15	0	0.00	1	13.60	13.60	-1	2,246	-0.04%
2019/11/14	1	13.35	1	13.45	13.30	0	2,290	0.00%
2019/11/13	1	13.60	1	13.70	13.65	0	2,259	0.00%
2019/11/12	0	0.00	1	13.70	13.75	-1	2,274	-0.04%
2019/11/11	1	13.60	0	0.00	13.55	1	2,256	0.04%
2019/11/07	0	0.00	1	14.10	14.25	-1	2,168	-0.05%
2019/11/06	2	13.75	7	13.90	14.00	-5	2,083	-0.24%
2019/11/05	11	13.92	4	13.89	13.90	7	2,008	0.35%
2019/11/04	8	13.91	0	0.00	13.90	8	1,954	0.41%
2019/11/01	3	13.40	5	13.50	13.60	-2	1,857	-0.11%
2019/10/21	0	0.00	1	12.70	12.80	-1	1,738	-0.06%
2019/10/18	1	12.55	0	0.00	12.55	1	1,739	0.06%
2019/10/16	0	0.00	1	12.80	12.95	-1	1,710	-0.06%
2019/10/14	0	0.00	3	12.75	12.70	-3	1,716	-0.17%
2019/10/09	1	12.70	0	0.00	12.70	1	1,713	0.06%
2019/10/08	0	0.00	3	12.88	12.80	-3	1,715	-0.17%
2019/10/04	1	12.70	0	0.00	12.70	1	1,706	0.06%
2019/10/03	2	12.65	7	12.66	12.75	-5	1,698	-0.29%
2019/09/23	0	0.00	4.6	13.09	13.10	-4.6	1,643	-0.28%
2019/09/19	0.6	13.05	0	0.00	13.10	0.6	1,623	0.04%
2019/09/17	0.2	13.35	1.4	13.35	13.45	-1.2	1,555	-0.07%
2019/09/16	11	13.81	6	13.76	13.55	5	1,520	0.33%
2019/09/10	0	0.00	10	12.90	12.95	-10	1,255	-0.80%
2019/09/09	0	0.00	2	12.85	12.90	-2	1,246	-0.16%
2019/09/04	0	0.00	4	12.90	13.00	-4	1,164	-0.34%
2019/09/03	1	12.95	2	12.85	12.75	-1	1,132	-0.09%
2019/09/02	11	12.70	1	12.80	12.85	10	1,115	0.90%
2019/08/30	2	12.60	0	0.00	12.65	2	1,083	0.18%
2019/08/28	1	12.45	0	0.00	12.50	1	1,046	0.10%
2019/08/27	5	12.55	0	0.00	12.55	5	1,038	0.48%
2019/08/26	0	0.00	4	12.50	12.60	-4	1,018	-0.39%
2019/08/23	1	12.45	1	12.50	12.60	0	970	0.00%
2019/08/21	0	0.00	1.5	12.26	12.25	-1.5	972	-0.16%
2019/08/20	0	0.00	20	12.30	12.35	-20	972	-2.06%
2019/08/19	0	0.00	3	12.22	12.35	-3	933	-0.32%
2019/08/16	0	0.00	0.3	12.00	12.05	-0.3	872	-0.03%
2019/08/15	0	0.00	1	11.70	11.80	-1	853	-0.12%
2019/08/13	1	11.55	0	0.00	11.45	1	835	0.12%
2019/08/06	1	11.60	0	0.00	11.55	1	837	0.12%
2019/07/30	3	12.05	0	0.00	12.05	3	811	0.37%
2019/07/26	0	0.00	1	11.85	11.95	-1	801	-0.12%
2019/07/22	1	12.15	0	0.00	12.10	1	765	0.13%
2019/07/19	1	12.20	0	0.00	12.15	1	763	0.13%
2019/07/18	0	0.00	2	12.15	12.15	-2	779	-0.26%
2019/07/17	0	0.00	7	12.15	12.15	-7	774	-0.90%
2019/07/11	20	12.00	0	0.00	12.05	20	787	2.54%
2019/07/10	2	12.05	0	0.00	12.05	2	788	0.25%
2019/07/09	2	12.05	2	12.10	12.05	0	796	0.00%
2019/07/08	2	12.00	2	12.05	12.05	0	798	0.00%
2019/07/03	0	0.00	2	12.00	12.05	-2	806	-0.25%
2019/07/02	2	12.00	4	12.00	12.05	-2	797	-0.25%
2019/06/25	2	11.75	0	0.00	11.75	2	795	0.25%
2019/06/20	0	0.00	3	11.80	11.80	-3	771	-0.39%
2019/06/18	0	0.00	0.3	11.70	11.75	-0.3	777	-0.04%
2019/06/17	1	11.75	0	0.00	11.80	1	783	0.13%
2019/06/05	4	11.86	0	0.00	11.90	4	826	0.48%
2019/06/04	1	11.90	0	0.00	11.85	1	823	0.12%
2019/06/03	1	11.90	0	0.00	11.90	1	832	0.12%
2019/05/31	1	11.90	7	12.00	12.00	-6	832	-0.72%
2019/05/28	0	0.00	1	12.35	12.35	-1	798	-0.13%
2019/05/27	0	0.00	1	11.90	11.90	-1	777	-0.13%
2019/05/24	1	11.80	2	11.85	11.80	-1	774	-0.13%
2019/05/23	1	11.80	1.1	11.89	11.85	-0.1	773	-0.02%
2019/05/22	2	11.90	0	0.00	11.95	2	787	0.25%
2019/05/21	0	0.00	7	11.90	11.90	-7	800	-0.87%
2019/05/20	0	0.00	3.4	11.79	11.80	-3.4	798	-0.43%
2019/05/17	0	0.00	1	11.85	11.70	-1	807	-0.12%
2019/05/16	0	0.00	3	11.80	11.75	-3	811	-0.37%
2019/05/13	0	0.00	9	11.65	11.60	-9	863	-1.04%
2019/05/09	0	0.00	10	11.80	11.75	-10	855	-1.17%
2019/05/08	1	11.75	0.2	11.80	11.75	0.8	840	0.10%
2019/05/07	1	11.85	0	0.00	11.80	1	840	0.12%
2019/05/03	1	11.90	0	0.00	11.90	1	835	0.12%
2019/04/24	0	0.00	16.4	12.05	12.00	-16.4	830	-1.97%
2019/04/16	0	0.00	20	12.05	12.05	-20	787	-2.54%
2019/04/11	1	12.00	0	0.00	12.00	1	785	0.13%
2019/04/10	0	0.00	1	11.90	12.00	-1	769	-0.13%
2019/04/03	3	11.90	0	0.00	11.90	3	754	0.40%
2019/03/26	1	12.00	0	0.00	12.00	1	752	0.13%
2019/03/25	0	0.00	4	12.00	12.00	-4	755	-0.53%
2019/03/18	0	0.00	11.4	12.05	12.10	-11.4	723	-1.58%
2019/03/13	1	12.05	0	0.00	12.10	1	717	0.14%
2019/03/12	1	12.15	0	0.00	12.20	1	730	0.14%
2019/03/06	5.1	12.24	1.4	12.21	12.25	3.7	798	0.46%
2019/03/05	2	12.20	0	0.00	12.20	2	797	0.25%
2019/02/22	1	12.30	0	0.00	12.35	1	774	0.13%
2019/02/20	1	12.40	0	0.00	12.40	1	754	0.13%
2019/02/18	10	12.25	0.4	12.20	12.20	9.6	784	1.22%
2019/02/15	0	0.00	0.2	12.20	12.20	-0.2	775	-0.03%
2019/02/14	0	0.00	2	12.40	12.35	-2	769	-0.26%
2019/02/13	30	12.05	1	12.25	12.40	29	753	3.85%
2019/02/12	2	12.00	10	11.98	11.95	-8	721	-1.11%
2019/01/30	130	11.90	1	11.90	11.90	129	711	18.13%	大買/鉅額交易
2019/01/24	1	11.80	0	0.00	11.70	1	744	0.13%
2019/01/17	0	0.00	1	11.85	11.85	-1	761	-0.13%
2019/01/14	1	11.75	0	0.00	11.80	1	773	0.13%
2019/01/09	2	11.85	0	0.00	11.85	2	797	0.25%
2019/01/08	1	11.75	1	11.85	11.75	0	802	0.00%
2019/01/07	2	11.75	1	11.90	11.75	1	813	0.12%
2019/01/03	1	11.75	0	0.00	11.65	1	853	0.12%
2018/12/27	1	11.90	2	11.98	11.90	-1	884	-0.11%
2018/12/24	1	11.85	0	0.00	11.85	1	889	0.11%
2018/12/18	1	12.10	0	0.00	12.05	1	926	0.11%
2018/12/13	1	12.10	2.4	12.20	12.20	-1.4	960	-0.14%
2018/12/11	0.8	12.15	0	0.00	12.10	0.8	963	0.09%
2018/11/28	0	0.00	0.1	12.50	12.50	-0.1	880	-0.01%
2018/11/23	1	12.65	0	0.00	12.55	1	879	0.11%
2018/11/21	0	0.00	1	12.90	12.80	-1	885	-0.11%
2018/11/19	3	12.82	1	12.85	12.85	2	878	0.23%
2018/11/16	1	12.70	0	0.00	12.80	1	879	0.11%
2018/11/15	2	12.85	1	12.85	12.80	1	890	0.11%
2018/11/02	0	0.00	4	11.95	11.90	-4	824	-0.49%
2018/10/31	3	11.75	0	0.00	11.80	3	818	0.37%
2018/10/16	0	0.00	1	12.40	12.35	-1	773	-0.13%
2018/10/15	1	12.70	0	0.00	12.40	1	763	0.13%
2018/10/11	1	12.70	0	12.80	12.40	1	744	0.13%
2018/10/09	0	0.00	2	13.55	13.50	-2	712	-0.28%
2018/10/08	1	13.60	0	0.00	13.60	1	702	0.14%
2018/10/04	0	0.00	1	13.80	13.80	-1	676	-0.15%
2018/09/26	0	0.00	2.5	14.16	14.20	-2.5	664	-0.37%
2018/09/25	2	14.18	13	14.20	14.10	-11	667	-1.65%
2018/09/21	0	0.00	28	13.85	14.00	-28	635	-4.40%
2018/09/10	28	13.69	0	0.00	13.60	28	674	4.15%
2018/09/06	0	0.00	0.7	13.65	13.70	-0.7	659	-0.11%
2018/09/05	0	0.00	1	13.75	13.75	-1	656	-0.15%
2018/08/29	0	0.00	1	13.85	13.80	-1	720	-0.14%
2018/08/22	1	13.60	0	0.00	13.75	1	763	0.13%
2018/08/20	1	13.65	1	13.75	13.65	0	758	0.00%
2018/08/17	1	13.65	0	0.00	13.75	1	760	0.13%
2018/08/13	2	13.65	0	0.00	13.65	2	798	0.25%
2018/08/10	0	0.00	2	13.93	13.80	-2	881	-0.23%
2018/08/02	1	13.85	0	13.80	13.80	1	933	0.11%
2018/08/01	0	0.00	1	13.85	13.90	-1	944	-0.11%
2018/07/31	0	0.00	1	13.85	13.85	-1	944	-0.11%
2018/07/30	0	0.00	1	13.75	13.80	-1	946	-0.11%
2018/07/27	1	13.75	0	0.00	13.75	1	947	0.11%
2018/07/26	0	0.00	1	13.75	13.80	-1	946	-0.11%
2018/07/24	2	14.00	0	0.00	14.00	2	928	0.22%
2018/07/20	2	13.95	0	0.00	14.00	2	932	0.21%
2018/07/10	1	13.75	0	0.00	13.75	1	995	0.10%
2018/07/09	0	0.00	1	13.85	13.80	-1	1,007	-0.10%
2018/07/06	2	13.65	0	0.00	13.65	2	1,064	0.19%
2018/07/05	1	13.95	4	13.99	13.95	-3	1,056	-0.28%
2018/07/04	1	14.05	3	14.03	14.00	-2	1,060	-0.19%
2018/07/03	2	14.00	0	0.00	14.05	2	1,070	0.19%
2018/07/02	0.2	14.00	0	0.00	14.05	0.2	1,084	0.02%
2018/06/27	1	14.00	0	0.00	14.00	1	1,089	0.09%
2018/06/22	19	14.30	0	0.00	14.30	19	1,065	1.78%
2018/06/20	1	14.50	0	0.00	14.50	1	1,061	0.09%
2018/06/14	2	14.65	0	0.00	14.65	2	1,060	0.19%
2018/06/13	1	14.75	0	0.00	14.75	1	1,057	0.09%
2018/06/12	0	0.00	2	14.85	14.80	-2	1,072	-0.19%
2018/06/11	2	14.73	0	0.00	14.65	2	1,068	0.19%
2018/06/08	2	14.75	1	14.80	14.80	1	1,088	0.09%
2018/06/07	1	14.70	0	0.00	14.70	1	1,086	0.09%
2018/06/05	1	14.75	0	0.00	14.65	1	1,104	0.09%
2018/06/04	0	0.00	1	14.90	14.90	-1	1,102	-0.09%
2018/06/01	0	0.00	1	14.80	14.90	-1	1,101	-0.09%
2018/05/31	0	0.00	1	14.65	14.85	-1	1,097	-0.09%
2018/05/30	1	14.50	0	0.00	14.65	1	1,092	0.09%
2018/05/29	1	14.65	0	0.00	14.65	1	1,092	0.09%
2018/05/28	6	14.70	0	0.00	14.70	6	1,099	0.55%
2018/05/22	0.2	14.95	0	0.00	15.00	0.2	1,138	0.02%
2018/05/21	13	15.10	0	0.00	15.10	13	1,147	1.13%
2018/05/18	0	0.00	1	15.05	15.15	-1	1,158	-0.09%
2018/05/16	1	14.75	0	0.00	14.65	1	1,091	0.09%
2018/05/10	0	0.00	3	14.68	14.75	-3	1,194	-0.25%
2018/05/09	3	14.57	0	0.00	14.50	3	1,182	0.25%
2018/05/03	0	0.00	2	14.55	14.50	-2	1,252	-0.16%
2018/05/02	4	14.50	0	0.00	14.55	4	1,281	0.31%
2018/04/27	2	14.35	0	0.00	14.35	2	1,361	0.15%
2018/03/23	0	0.00	3	14.70	14.60	-3	2,683	-0.11%
2018/03/21	1	14.90	0	0.00	14.80	1	2,733	0.04%
2018/03/19	0	0.00	0.2	14.85	14.90	-0.2	3,024	-0.01%
2018/03/16	1	14.90	1	15.00	14.85	0	3,054	0.00%
2018/03/15	2	14.95	1	15.10	14.90	1	3,072	0.03%
2018/03/14	23	15.12	0	0.00	15.10	23	3,114	0.74%
2018/03/12	0	0.00	3	15.15	15.20	-3	3,213	-0.09%
2018/03/07	0	0.00	1	14.90	14.85	-1	3,490	-0.03%
2018/03/02	1	15.00	0	0.00	15.00	1	3,570	0.03%
2018/02/26	1	15.05	1	15.15	15.10	0	3,561	0.00%
2018/02/12	2	14.50	0	14.60	14.60	2	3,608	0.05%
2018/02/07	2	14.60	0	0.00	14.50	2	3,602	0.06%
2018/02/06	0	0.00	17	14.87	14.55	-17	3,611	-0.47%
2018/02/05	0	0.00	16	15.19	15.30	-16	3,632	-0.44%
2018/02/02	1	15.50	0	0.00	15.40	1	3,664	0.03%
2018/02/01	1	15.50	0	0.00	15.50	1	3,699	0.03%
2018/01/31	0	0.00	15	15.53	15.55	-15	3,706	-0.40%
2018/01/30	0	0.00	25	15.61	15.60	-25	3,701	-0.68%
2018/01/29	0	0.00	1	15.75	15.75	-1	3,750	-0.03%
2018/01/24	0	0.00	1	15.75	15.80	-1	3,705	-0.03%
2018/01/23	13	15.65	0	0.00	15.65	13	3,685	0.35%
2018/01/22	3	15.75	32	15.95	15.85	-29	3,632	-0.80%
2018/01/19	33	16.10	5	16.08	15.90	28	3,588	0.78%
2018/01/18	11	16.15	5	16.20	16.15	6	3,543	0.17%
2018/01/17	3	16.17	10	16.20	16.15	-7	3,522	-0.20%
2018/01/16	0	0.00	11	16.20	16.30	-11	3,500	-0.31%
2018/01/12	21	16.50	75	16.45	16.45	-54	3,455	-1.56%
2018/01/11	0	0.00	1	16.55	16.55	-1	3,407	-0.03%
2018/01/10	88	16.72	10	16.90	16.70	78	3,365	2.32%
2018/01/08	0	0.00	3	16.50	16.50	-3	3,156	-0.10%
2018/01/05	1	16.40	0	16.40	16.45	1	3,110	0.03%
2018/01/04	0	0.00	5	16.45	16.40	-5	3,086	-0.16%
2018/01/03	8	16.23	30	16.20	16.30	-22	3,047	-0.72%
2018/01/02	3	16.40	10	16.40	16.50	-7	2,973	-0.24%