台聚 (1304)-元大-新竹經國券商分點個股進出

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
16.40
漲跌
▼0.05
漲幅
-0.30%
成交量
2,708張
產業
上市塑膠類股
801人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台聚 (1304)籌碼相關－元大-新竹經國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/20	0.1	16.45	0	0.00	16.40	0.1	2,241	0.00%
2024/05/17	5	16.42	4	16.45	16.45	1	2,210	0.05%
2024/05/15	2	16.30	0	0.00	16.20	2	2,177	0.09%
2024/05/14	3	16.18	0	0.00	16.05	3	2,150	0.14%
2024/05/10	1	16.00	0	0.00	15.95	1	2,081	0.05%
2024/05/09	2	15.80	0	0.00	15.60	2	2,060	0.10%
2024/05/08	2.1	15.70	0	0.00	15.70	2.1	2,038	0.10%
2024/05/06	3	16.05	0	0.00	16.00	3	1,923	0.16%
2024/04/30	2	15.90	0	0.00	15.85	2	1,825	0.11%
2024/04/29	0	0.00	2	16.50	16.40	-2	1,653	-0.12%
2024/04/25	2	16.05	0	0.00	16.05	2	1,578	0.13%
2024/04/24	2	16.23	1	16.20	16.20	1	1,575	0.06%
2024/04/23	1	16.50	0	0.00	16.35	1	1,604	0.06%
2024/04/22	0	0.00	10	16.40	16.25	-10	1,602	-0.62%
2024/04/15	0	0.00	2	17.05	16.70	-2	1,452	-0.14%
2024/04/11	0	0.00	1	16.25	16.20	-1	1,329	-0.08%
2024/04/10	2	16.65	1	16.60	16.50	1	1,313	0.08%
2024/04/09	1	16.50	0	0.00	16.60	1	1,297	0.08%
2024/04/08	1	15.90	0	0.00	16.00	1	1,257	0.08%
2024/04/01	2	16.38	10	16.35	16.30	-8	1,213	-0.66%
2024/03/29	5	16.07	0	0.00	16.05	5	1,204	0.42%
2024/03/28	1	16.00	0	0.00	15.95	1	1,200	0.08%
2024/03/25	1	15.85	1	15.95	16.05	0	1,166	0.00%
2024/03/22	0	16.45	0	0.00	16.20	0	1,142	0.00%
2024/03/18	1.1	16.51	0	0.00	16.55	1.1	1,153	0.10%
2024/03/15	1	16.85	0	0.00	16.75	1	1,121	0.09%
2024/03/12	0	0.00	0.3	17.60	17.40	-0.3	1,079	-0.03%
2024/03/11	0	0.00	0.1	17.40	17.30	-0.1	1,080	-0.01%
2024/03/08	1	17.10	0	0.00	17.00	1	1,083	0.09%
2024/03/07	1	17.55	0	0.00	17.55	1	1,055	0.09%
2024/03/06	0	0.00	0.5	18.05	17.90	-0.5	1,026	-0.05%
2024/03/05	3	17.87	0	0.00	17.85	3	1,041	0.29%
2024/02/29	10	18.15	0	0.00	18.20	10	1,021	0.98%
2024/02/22	0	0.00	1	18.80	18.65	-1	1,043	-0.10%
2024/02/19	1	18.75	0	0.00	18.75	1	1,047	0.10%
2024/01/31	0	0.00	8	18.35	18.30	-8	1,094	-0.73%
2024/01/23	1	18.30	10	18.20	18.25	-9	1,110	-0.81%
2024/01/22	0	0.00	40	17.95	17.95	-40	1,108	-3.61%
2024/01/17	3	18.30	0	0.00	18.05	3	1,091	0.27%
2024/01/16	2	18.90	5	18.85	18.80	-3	1,042	-0.29%
2024/01/11	0	0.00	1	19.15	19.10	-1	1,103	-0.09%
2024/01/10	1	19.10	0	0.00	19.10	1	1,236	0.08%
2024/01/08	6	19.75	0	0.00	19.60	6	1,244	0.48%
2023/12/27	1	19.85	4	19.90	19.90	-3	1,275	-0.24%
2023/12/25	0	0.00	1	19.70	19.60	-1	1,265	-0.08%
2023/12/20	0.2	20.40	0	0.00	20.45	0.2	1,234	0.02%
2023/12/19	0.5	20.30	0	0.00	20.15	0.5	1,229	0.04%
2023/12/18	6.9	20.57	0	0.00	20.75	6.9	1,220	0.57%
2023/12/15	1	20.00	0	0.00	20.20	1	1,151	0.09%
2023/12/13	2	19.23	3	19.27	19.20	-1	1,107	-0.09%
2023/12/08	1	19.60	0	0.00	19.55	1	1,152	0.09%
2023/12/07	0	0.00	2	19.55	19.50	-2	1,166	-0.17%
2023/12/04	2	20.00	0	0.00	19.95	2	1,212	0.16%
2023/12/01	1	19.85	0	0.00	19.80	1	1,211	0.08%
2023/11/30	1	19.60	0	0.00	19.65	1	1,216	0.08%
2023/11/24	1	19.90	0	0.00	19.90	1	1,236	0.08%
2023/11/21	0	0.00	0.1	20.00	20.05	-0.1	1,249	-0.01%
2023/11/20	0	0.00	1.4	19.93	19.95	-1.4	1,239	-0.12%
2023/11/15	1	19.45	0	0.00	19.75	1	1,245	0.08%
2023/11/08	1	19.25	3.3	19.26	19.25	-2.3	1,332	-0.17%
2023/11/06	0.2	19.55	1	19.55	19.55	-0.8	1,358	-0.06%
2023/11/01	10	19.35	20	19.25	19.20	-10	1,400	-0.71%
2023/10/30	1	19.25	0	0.00	19.25	1	1,581	0.06%
2023/10/20	1	18.90	1	19.10	19.10	0	1,762	0.00%
2023/10/19	12	19.23	5	19.60	19.45	7	1,748	0.40%
2023/10/18	3.6	19.56	0	0.00	20.30	3.6	1,730	0.21%
2023/10/12	0.2	20.35	0	0.00	20.45	0.2	1,664	0.01%
2023/10/04	2	20.38	0	0.00	20.30	2	1,727	0.12%
2023/10/03	2	20.60	0	0.00	20.75	2	1,718	0.12%
2023/10/02	1	20.60	0.5	20.75	20.70	0.5	1,736	0.03%
2023/09/19	0	0.00	1	21.90	21.75	-1	1,964	-0.05%
2023/09/18	0	0.00	2	21.75	21.80	-2	1,969	-0.10%
2023/09/15	1	21.75	0	0.00	21.80	1	1,981	0.05%
2023/09/11	0	0.00	2	21.95	21.45	-2	2,004	-0.10%
2023/09/08	7	22.11	1	22.30	21.85	6	1,980	0.30%
2023/09/05	2	21.45	0	0.00	21.45	2	1,927	0.10%
2023/09/04	2	22.00	1	21.60	21.75	1	1,922	0.05%
2023/08/31	1	21.35	0	0.00	21.25	1	1,912	0.05%
2023/08/30	1	21.00	0	0.00	21.10	1	1,919	0.05%
2023/08/29	0	0.00	2	20.90	21.00	-2	1,921	-0.10%
2023/08/25	1	20.95	0	0.00	20.90	1	1,933	0.05%
2023/08/24	2	20.55	3	20.55	20.60	-1	1,925	-0.05%
2023/08/22	2	21.10	2	20.75	20.70	0	1,949	0.00%
2023/08/17	1	20.35	0	0.00	20.85	1	1,924	0.05%
2023/08/16	3	21.45	0	0.00	21.25	3	1,882	0.16%
2023/08/15	1	22.30	0	0.00	22.25	1	1,837	0.05%
2023/08/14	2	22.60	0	0.00	22.55	2	1,830	0.11%
2023/08/10	0	0.00	7	23.89	23.85	-7	1,820	-0.38%
2023/08/09	1	24.15	0	0.00	24.10	1	1,815	0.06%
2023/08/08	6	24.70	1	24.55	24.45	5	1,801	0.28%
2023/08/02	9	24.41	13	24.45	24.30	-4	1,703	-0.23%
2023/07/31	3	23.42	0	0.00	23.30	3	1,573	0.19%
2023/07/27	0	0.00	1	22.50	22.55	-1	1,522	-0.07%
2023/07/26	1	22.90	3	22.95	22.90	-2	1,496	-0.13%
2023/07/25	0	0.00	2	22.83	22.85	-2	1,475	-0.14%
2023/07/24	0	0.00	2	22.75	22.50	-2	1,450	-0.14%
2023/07/21	2	22.68	0	0.00	22.80	2	1,442	0.14%
2023/07/19	0	0.00	2	22.45	22.35	-2	1,461	-0.14%
2023/07/18	1	22.30	0	0.00	22.20	1	1,456	0.07%
2023/07/14	1	22.30	1	22.25	22.30	0	1,443	0.00%
2023/07/12	1.1	22.87	0	0.00	22.60	1.1	1,475	0.07%
2023/07/11	0	0.00	1	23.10	23.10	-1	1,450	-0.07%
2023/07/07	1	23.30	0	0.00	23.15	1	1,469	0.07%
2023/07/06	6	23.79	0	0.00	23.65	6	1,460	0.41%
2023/07/04	2	24.00	3	24.37	24.50	-1	1,469	-0.07%
2023/07/03	2	23.95	2	24.33	24.05	0	1,458	0.00%
2023/06/30	1	23.10	0	0.00	23.10	1	1,376	0.07%
2023/06/29	1	23.25	0	0.00	23.15	1	1,387	0.07%
2023/06/27	0	0.00	10	23.20	23.30	-10	1,485	-0.67%
2023/06/26	0	0.00	5	23.10	23.10	-5	1,484	-0.34%
2023/06/21	1	23.25	8	23.20	23.25	-7	1,496	-0.47%
2023/06/20	0	0.00	11	23.45	23.40	-11	1,517	-0.73%
2023/06/19	1	23.95	5	23.40	23.45	-4	1,579	-0.25%
2023/06/16	1	23.65	0	0.00	23.80	1	1,603	0.06%
2023/06/15	0	0.00	5	23.20	23.20	-5	1,704	-0.29%
2023/06/14	0	0.00	9	23.08	23.10	-9	1,935	-0.47%
2023/06/09	0	0.00	17	23.27	23.30	-17	2,003	-0.85%
2023/06/06	1	23.40	0	0.00	23.45	1	2,044	0.05%
2023/05/26	0	0.00	4	22.90	22.80	-4	2,086	-0.19%
2023/05/24	0	0.00	2	23.75	23.75	-2	2,080	-0.10%
2023/05/19	6	23.75	3	23.55	23.50	3	2,161	0.14%
2023/05/16	0	0.00	2	23.30	23.20	-2	2,166	-0.09%
2023/05/15	10	23.00	20	22.95	23.00	-10	2,162	-0.46%
2023/05/09	2	23.83	0	0.00	23.70	2	2,229	0.09%
2023/05/08	1	24.25	18	24.25	24.25	-17	2,244	-0.76%
2023/04/27	2	25.55	0	0.00	25.55	2	2,465	0.08%
2023/04/24	0	0.00	1	26.30	25.75	-1	2,555	-0.04%
2023/04/20	0	0.00	2	25.60	25.35	-2	2,690	-0.07%
2023/04/19	0	0.00	0.2	26.01	25.85	-0.2	2,716	-0.01%
2023/04/18	2	26.10	6	25.98	26.00	-4	2,699	-0.15%
2023/04/17	4	25.86	1	25.85	25.80	3	2,689	0.11%
2023/04/13	2	26.65	6	26.65	26.60	-4	2,636	-0.15%
2023/04/11	1	26.90	6	26.85	26.90	-5	2,635	-0.19%
2023/04/07	6	27.10	0	0.00	27.05	6	2,666	0.22%
2023/04/06	8	26.61	2	26.90	26.55	6	2,665	0.23%
2023/03/31	1	26.60	0	0.00	26.50	1	2,707	0.04%
2023/03/30	0	0.00	5	26.40	26.45	-5	2,832	-0.18%
2023/03/29	2	26.55	7	26.60	26.50	-5	2,903	-0.17%
2023/03/28	9	26.36	9	26.42	26.45	0	2,953	0.00%
2023/03/27	1	25.70	0.3	25.65	25.65	0.7	2,956	0.02%
2023/03/24	1	25.75	0	0.00	25.75	1	3,050	0.03%
2023/03/21	1	26.70	7	26.85	26.55	-6	3,134	-0.19%
2023/03/20	8	26.81	1	27.30	26.90	7	3,101	0.23%
2023/03/17	1	26.40	8.3	26.03	26.30	-7.3	3,075	-0.24%
2023/03/15	0	0.00	3	25.35	25.10	-3	2,865	-0.10%
2023/03/14	0	0.00	5	25.00	24.85	-5	2,869	-0.17%
2023/03/10	0	0.00	1	24.85	24.80	-1	2,868	-0.03%
2023/03/09	0	0.00	1	24.95	24.90	-1	2,919	-0.03%
2023/03/08	2	24.80	0.2	24.90	24.95	1.8	3,079	0.06%
2023/03/06	0	0.00	1	25.10	24.85	-1	3,098	-0.03%
2023/03/03	2	24.50	6	24.35	24.40	-4	3,099	-0.13%
2023/03/02	2	24.55	0	0.00	24.60	2	3,081	0.06%
2023/03/01	0	0.00	5	25.00	24.75	-5	3,075	-0.16%
2023/02/24	1	25.00	0	0.00	25.10	1	3,065	0.03%
2023/02/23	0	0.00	0.2	25.20	25.10	-0.2	3,069	-0.01%
2023/02/20	0	0.00	0	25.05	25.10	0	3,082	0.00%
2023/02/08	0	24.40	1	24.50	24.30	-1	3,057	-0.03%
2023/02/07	2	24.48	0	0.00	24.40	2	3,051	0.07%
2023/02/06	1	24.45	0	0.00	24.60	1	3,034	0.03%
2023/02/03	0	0.00	1	24.30	24.35	-1	3,004	-0.03%
2023/01/31	1	24.20	0	0.00	23.75	1	2,906	0.03%
2023/01/30	2	23.70	1	23.70	23.70	1	2,841	0.04%
2023/01/16	18	23.35	0	0.00	23.30	18	2,796	0.64%
2023/01/13	0	0.00	6	23.34	23.35	-6	2,759	-0.22%
2023/01/12	0	0.00	1	23.20	23.20	-1	2,804	-0.04%
2023/01/11	1	23.05	20	22.94	23.30	-19	2,812	-0.68%
2023/01/10	3	23.07	4.1	22.93	22.85	-1.1	2,796	-0.04%
2023/01/09	2	22.45	5	22.41	22.40	-3	2,707	-0.11%
2023/01/05	3	22.10	0	0.00	22.10	3	2,697	0.11%
2023/01/03	0	0.00	5	22.10	22.10	-5	2,712	-0.18%
2022/12/30	0	0.00	3	22.22	22.10	-3	2,705	-0.11%
2022/12/27	0	0.00	20	22.20	22.20	-20	2,646	-0.76%
2022/12/26	0	0.00	3	22.23	22.35	-3	2,630	-0.11%
2022/12/23	22	22.06	6	22.14	22.10	16	2,595	0.62%
2022/12/22	1	21.80	1	21.60	21.75	0	2,525	0.00%
2022/12/19	1	21.00	0	0.00	21.10	1	2,302	0.04%
2022/12/16	2	21.60	8	21.90	21.50	-6	2,245	-0.27%
2022/12/15	2	21.90	74	22.07	21.75	-72	2,152	-3.34%
2022/12/14	81	21.85	2	21.80	21.70	79	2,099	3.76%
2022/12/13	1	21.85	0	0.00	21.40	1	2,046	0.05%
2022/12/09	0.1	21.30	0	0.00	21.05	0.1	1,987	0.01%
2022/12/08	0	0.00	0.2	20.55	20.50	-0.2	1,881	-0.01%
2022/12/06	2	21.40	0	0.00	21.05	2	1,862	0.11%
2022/12/05	7	21.90	0	0.00	21.80	7	1,835	0.38%
2022/12/02	0	0.00	8	21.97	21.90	-8	1,826	-0.44%
2022/12/01	2.1	22.20	1	22.20	22.25	1.1	1,809	0.06%
2022/11/30	9	22.27	4	22.30	22.40	5	1,749	0.29%
2022/11/29	5	20.80	0	0.00	20.90	5	1,582	0.32%
2022/11/28	0	0.00	0.2	20.80	20.80	-0.2	1,595	-0.01%
2022/11/25	1	20.65	0	0.00	20.50	1	1,582	0.06%
2022/11/23	0	0.00	2	20.35	20.45	-2	1,570	-0.13%
2022/11/22	1.2	20.64	0	0.00	20.45	1.2	1,584	0.08%
2022/11/21	1	20.60	0	0.00	20.50	1	1,601	0.06%
2022/11/15	0.1	20.95	1	20.95	20.95	-1	1,745	-0.05%
2022/11/11	0	0.00	1	20.65	20.60	-1	1,726	-0.06%
2022/11/10	1	20.60	1	20.55	20.60	0	1,735	0.00%
2022/11/08	0	0.00	0.1	20.60	20.40	-0.1	1,799	-0.01%
2022/11/07	6.1	20.11	0	0.00	20.25	6.1	1,819	0.34%
2022/10/20	0	0.00	215	21.35	21.60	-215	2,431	-8.84%	大賣/鉅額交易
2022/10/19	3	21.12	2	21.45	21.05	1	2,400	0.04%
2022/10/13	1	19.10	0	0.00	19.15	1	2,579	0.04%
2022/10/04	1	20.80	9	20.65	20.75	-8	2,964	-0.27%
2022/09/30	0.1	20.20	0	0.00	20.55	0.1	2,985	0.00%
2022/09/28	0	0.00	4	19.85	19.70	-4	3,026	-0.13%
2022/09/27	1	20.50	0	0.00	20.75	1	2,998	0.03%
2022/09/26	1	20.75	0	0.00	20.80	1	3,003	0.03%
2022/09/21	0	0.00	8	22.22	22.10	-8	3,066	-0.26%
2022/09/19	0.1	22.60	0	0.00	22.55	0.1	3,056	0.00%
2022/09/15	1	23.15	0.1	23.34	23.20	0.9	3,093	0.03%
2022/09/08	0.1	22.85	0	0.00	22.85	0.1	3,175	0.00%
2022/09/06	0	22.80	4	22.50	22.60	-4	3,244	-0.12%
2022/09/02	0	0.00	2	23.30	23.05	-2	3,277	-0.06%
2022/09/01	1	23.35	0	0.00	23.40	1	3,267	0.03%
2022/08/30	0	0.00	1	23.65	23.70	-1	3,290	-0.03%
2022/08/29	1	23.50	0	0.00	23.45	1	3,286	0.03%
2022/08/24	1	24.75	6	24.80	24.00	-5	3,264	-0.15%
2022/08/23	1	23.65	0	0.00	23.65	1	3,179	0.03%
2022/08/19	2	23.58	0	0.00	23.85	2	3,164	0.06%
2022/08/16	0.1	23.45	0	0.00	23.55	0.1	3,273	0.00%
2022/08/12	0	0.00	2	23.65	23.70	-2	3,279	-0.06%
2022/08/11	0	0.00	0.1	23.80	23.80	-0.1	3,290	0.00%
2022/08/10	4	23.53	3	23.17	23.40	1	3,308	0.03%
2022/08/09	5	22.57	1	22.65	22.65	4	3,300	0.12%
2022/08/08	6	21.40	0	0.00	22.00	6	3,300	0.18%
2022/08/04	3.1	21.12	5	20.85	21.25	-1.9	3,337	-0.06%
2022/08/03	0	0.00	2	22.18	22.00	-2	3,357	-0.06%
2022/08/02	0	0.00	1	22.50	22.35	-1	3,461	-0.03%
2022/08/01	17	22.65	1	22.40	22.75	16	3,702	0.43%
2022/07/29	1	23.05	0	0.00	22.85	1	3,934	0.03%
2022/07/28	2	22.75	0	0.00	22.75	2	3,928	0.05%
2022/07/27	4.5	24.72	0	0.00	24.80	4.5	3,814	0.12%
2022/07/26	0.2	25.25	0	0.00	25.15	0.2	3,718	0.01%
2022/07/21	0.1	25.70	0	0.00	25.70	0.1	3,762	0.00%
2022/07/20	2	25.88	2	26.13	25.85	0	3,744	0.00%
2022/07/19	1	25.75	1.1	25.90	25.95	-0.1	3,734	0.00%
2022/07/18	0	0.00	1	24.65	25.35	-1	3,722	-0.03%
2022/07/14	1	24.00	0	0.00	24.35	1	3,677	0.03%
2022/07/13	0	0.00	1	23.85	23.60	-1	3,661	-0.03%
2022/07/12	1	22.30	0	0.00	22.40	1	3,630	0.03%
2022/07/05	0	0.00	1	24.05	24.35	-1	3,743	-0.03%
2022/06/30	1	24.55	1	24.70	24.75	0	3,803	0.00%
2022/06/24	0	0.00	1	25.45	25.30	-1	3,909	-0.03%
2022/06/20	0	0.00	4	24.99	24.60	-4	4,131	-0.10%
2022/06/17	0	0.00	1	25.65	25.50	-1	4,187	-0.02%
2022/06/16	0	0.00	2	26.15	25.90	-2	4,297	-0.05%
2022/06/15	1	26.35	0	0.00	26.55	1	4,330	0.02%
2022/06/13	2	25.90	0	0.00	25.90	2	4,398	0.05%
2022/06/10	0	0.00	10	26.30	26.30	-10	4,424	-0.23%
2022/06/08	1	26.30	0	0.00	26.30	1	4,600	0.02%
2022/06/02	3	25.63	0	0.00	25.65	3	4,916	0.06%
2022/06/01	0	0.00	1	26.00	25.75	-1	5,046	-0.02%
2022/05/30	0	0.00	14	25.76	25.75	-14	5,806	-0.24%
2022/05/26	4	25.45	0	0.00	25.25	4	6,344	0.06%
2022/05/25	2	25.15	0	0.00	25.65	2	6,354	0.03%
2022/05/24	2.1	25.08	0	0.00	24.90	2.1	6,374	0.03%
2022/05/23	1.1	25.69	1	25.75	25.50	0.1	6,346	0.00%
2022/05/20	0	0.00	2	26.20	26.15	-2	6,359	-0.03%
2022/05/19	1	26.05	5.1	25.30	26.05	-4.1	6,390	-0.06%
2022/05/18	3	26.07	10	25.90	26.00	-7	6,387	-0.11%
2022/05/17	3.1	25.37	10	25.10	25.35	-6.9	6,376	-0.11%
2022/05/16	1	24.75	0	0.00	24.65	1	6,344	0.02%
2022/05/12	0	0.00	1	23.35	23.50	-1	6,452	-0.02%
2022/05/11	8	23.74	12	23.73	23.90	-4	6,429	-0.06%
2022/05/10	4	24.10	6	24.35	24.45	-2	6,381	-0.03%
2022/05/09	45	25.01	25	24.78	24.55	20	6,286	0.32%
2022/05/06	26	27.01	0	0.00	27.05	26	6,097	0.43%
2022/05/04	0	0.00	11	28.85	28.85	-11	5,999	-0.18%
2022/04/29	0.1	28.95	3	29.28	28.95	-3	6,120	-0.05%
2022/04/28	0	0.00	26	28.72	28.95	-26	6,169	-0.42%
2022/04/27	15	27.65	1	27.65	27.70	14	6,091	0.23%
2022/04/26	11	28.45	0	0.00	28.40	11	6,176	0.18%
2022/04/25	30	28.91	2	28.90	28.75	28	6,183	0.45%
2022/04/22	2	29.75	47	29.82	29.85	-45	6,157	-0.73%
2022/04/21	1	29.25	4	29.41	29.45	-3	6,161	-0.05%
2022/04/20	13	28.60	0	0.00	28.65	13	6,124	0.21%
2022/04/18	1.1	28.50	1	28.45	28.40	0.1	6,317	0.00%
2022/04/15	3	28.97	0	0.00	28.95	3	6,379	0.05%
2022/04/14	6.1	28.88	0	0.00	28.95	6.1	6,809	0.09%
2022/04/13	9	28.63	0	0.00	28.80	9	6,888	0.13%
2022/04/12	2.1	27.83	0	0.00	27.80	2.1	6,890	0.03%
2022/04/11	1	28.50	1	28.30	28.30	0	6,869	0.00%
2022/04/08	3.1	29.22	0	0.00	29.15	3.1	6,842	0.04%
2022/04/06	0.1	29.75	5	29.70	29.65	-5	6,909	-0.07%
2022/04/01	4.2	29.90	2	29.93	30.00	2.2	6,930	0.03%
2022/03/31	0.1	30.10	4	30.15	30.10	-4	6,932	-0.06%
2022/03/30	7	30.11	0	0.00	30.00	7	6,948	0.10%
2022/03/29	0.1	29.99	0	0.00	29.85	0.1	6,917	0.00%
2022/03/28	6	29.93	0	0.00	30.20	6	6,913	0.09%
2022/03/25	6	30.43	4.1	30.54	30.40	1.9	6,893	0.03%
2022/03/24	2	30.23	4	30.26	30.20	-2	6,796	-0.03%
2022/03/23	3	30.12	1	30.20	30.20	2	6,799	0.03%
2022/03/22	7	30.07	0	0.00	30.20	7	6,782	0.10%
2022/03/21	4	30.00	7	29.78	29.95	-3	6,717	-0.04%
2022/03/18	2	29.18	3	29.00	29.00	-1	6,681	-0.01%
2022/03/16	0	28.30	1	28.20	28.20	-1	6,651	-0.02%
2022/03/15	1	28.50	0	0.00	28.40	1	6,657	0.02%
2022/03/14	4	28.76	0	0.00	28.85	4	6,692	0.06%
2022/03/11	1	29.05	14	28.56	28.55	-13	6,705	-0.19%
2022/03/08	5.1	28.57	1	28.10	28.05	4.1	6,583	0.06%
2022/03/07	3	29.82	0	0.00	29.65	3	6,537	0.05%
2022/03/04	5	30.66	3	31.00	30.50	2	6,564	0.03%
2022/03/03	43.4	31.59	43	31.72	31.45	0.4	6,548	0.01%
2022/03/02	6	30.20	31	30.54	31.05	-25	6,038	-0.41%
2022/03/01	0	0.00	0.1	29.65	29.70	-0.1	5,686	0.00%
2022/02/25	1	28.40	3	28.45	28.40	-2	5,692	-0.04%
2022/02/24	17.1	28.78	1	28.40	28.45	16.1	5,737	0.28%
2022/02/23	0	0.00	1	29.35	29.30	-1	5,798	-0.02%
2022/02/22	32.3	29.40	1	30.00	29.10	31.3	5,841	0.54%
2022/02/21	2.2	29.75	1	29.75	29.75	1.2	5,842	0.02%
2022/02/18	1	29.30	0	0.00	29.35	1	5,858	0.02%
2022/02/17	0.1	29.00	3	29.02	29.00	-2.9	6,010	-0.05%
2022/02/15	1	29.00	0	0.00	29.00	1	6,105	0.02%
2022/02/14	8	29.49	2	29.58	29.20	6	6,166	0.10%
2022/02/09	0	0.00	3	29.45	29.45	-3	6,392	-0.05%
2022/02/08	4	28.90	4	29.10	29.20	0	6,392	0.00%
2022/02/07	2	28.30	1	28.80	28.75	1	6,372	0.02%
2022/01/26	0	0.00	7	27.75	27.55	-7	6,377	-0.11%
2022/01/25	5	27.41	0	0.00	27.20	5	6,429	0.08%
2022/01/24	3	27.55	0	0.00	27.85	3	6,458	0.05%
2022/01/21	6	28.22	0	0.00	28.10	6	6,530	0.09%
2022/01/20	4	28.79	2	28.70	28.60	2	6,595	0.03%
2022/01/19	29	29.17	29	28.71	28.65	0	6,694	0.00%
2022/01/18	2	28.90	0	0.00	28.70	2	6,689	0.03%
2022/01/14	1	28.60	0	0.00	28.75	1	6,950	0.01%
2022/01/13	2	29.40	0	0.00	29.35	2	7,102	0.03%
2022/01/12	1	29.10	21	29.10	29.10	-20	7,191	-0.28%
2022/01/11	31	29.53	19	29.55	29.30	12	7,293	0.16%
2022/01/10	13	30.18	2	30.15	30.20	11	7,483	0.15%
2022/01/07	35	31.16	59	31.37	30.80	-24	7,688	-0.31%
2022/01/06	22	30.21	10	30.20	30.25	12	7,697	0.16%
2022/01/05	29	30.67	0	0.00	30.60	29	8,095	0.36%
2022/01/04	1	30.90	4	31.00	30.85	-3	8,689	-0.03%
2021/12/30	5	31.55	11	31.55	31.55	-6	9,556	-0.06%
2021/12/29	1.1	31.92	3	31.53	31.90	-1.9	10,138	-0.02%
2021/12/24	3	31.25	0	0.00	31.20	3	11,950	0.03%
2021/12/22	1.1	31.15	3	31.15	31.05	-1.9	14,973	-0.01%
2021/12/21	1	31.10	17	30.77	31.05	-16	16,225	-0.10%
2021/12/20	0	0.00	43	31.13	31.00	-43	17,505	-0.25%
2021/12/17	1	30.80	0	0.00	30.80	1	18,740	0.01%
2021/12/16	1	30.95	1.1	30.91	30.90	-0.1	19,854	0.00%
2021/12/15	0	0.00	6	31.04	31.05	-6	20,506	-0.03%
2021/12/14	11	31.27	0	0.00	31.10	11	21,861	0.05%
2021/12/10	3	31.58	1	31.65	31.50	2	23,910	0.01%
2021/12/09	1	32.15	1	32.30	32.05	0	24,007	0.00%
2021/12/08	0	0.00	1	32.40	32.45	-1	24,107	0.00%
2021/12/07	7	32.08	0	0.00	32.10	7	24,142	0.03%
2021/12/03	2	31.93	21	31.97	31.85	-19	24,149	-0.08%
2021/12/02	6	31.35	1	31.35	31.35	5	24,161	0.02%
2021/11/30	2	31.70	1	31.40	31.40	1	24,052	0.00%
2021/11/29	28	31.48	4	31.81	31.90	24	23,964	0.10%
2021/11/26	10	33.20	5	33.10	33.40	5	23,829	0.02%
2021/11/25	3	33.03	0	0.00	33.05	3	23,805	0.01%
2021/11/24	2	33.28	2	33.05	33.55	0	23,765	0.00%
2021/11/23	20	32.57	3	32.55	32.35	17	23,794	0.07%
2021/11/22	35	32.54	16	32.65	32.70	19	23,762	0.08%
2021/11/19	28	33.09	6	33.23	33.00	22	23,672	0.09%
2021/11/18	75	33.05	5	33.00	33.00	70	23,677	0.30%
2021/11/17	0	0.00	1	33.05	33.35	-1	23,672	0.00%
2021/11/16	65	33.33	1	33.05	33.00	64	23,674	0.27%
2021/11/15	52	34.07	1	34.15	33.95	51	23,540	0.22%
2021/11/12	11	34.88	2	34.85	34.80	9	23,513	0.04%
2021/11/11	8	34.81	1	34.75	34.70	7	23,516	0.03%
2021/11/10	50.5	35.42	8	35.78	35.35	42.5	23,511	0.18%
2021/11/09	1	34.50	2	34.55	34.55	-1	23,255	0.00%
2021/11/08	0	0.00	3	34.47	34.35	-3	23,225	-0.01%
2021/11/05	5	34.25	4	34.18	34.20	1	23,213	0.00%
2021/11/04	5	34.01	2	34.20	34.00	3	23,204	0.01%
2021/11/03	5	34.25	4	34.33	34.40	1	23,181	0.00%
2021/11/02	6	33.91	0	0.00	33.75	6	23,168	0.03%
2021/11/01	2	34.48	2	34.65	34.45	0	23,137	0.00%
2021/10/29	5	34.44	2	34.10	34.40	3	23,112	0.01%
2021/10/28	2	34.75	7	34.74	34.60	-5	23,013	-0.02%
2021/10/27	1	34.90	3	35.23	35.40	-2	22,954	-0.01%
2021/10/26	3	35.48	0	0.00	35.40	3	22,876	0.01%
2021/10/25	2	36.13	0	0.00	36.25	2	22,792	0.01%
2021/10/22	11	36.64	11	36.77	36.00	0	22,749	0.00%
2021/10/21	4	37.73	12	37.68	37.45	-8	22,630	-0.04%
2021/10/19	1	37.30	6	37.23	37.35	-5	22,571	-0.02%
2021/10/18	9	37.99	5	37.56	37.80	4	22,550	0.02%
2021/10/15	9	36.50	8	36.61	36.85	1	22,358	0.00%
2021/10/14	10	36.51	12	36.22	35.90	-2	22,261	-0.01%
2021/10/13	19	38.59	57	38.69	37.70	-38	21,920	-0.17%
2021/10/12	32	38.81	54	38.21	38.00	-22	21,540	-0.10%
2021/10/08	41	38.73	16	38.80	38.70	25	21,009	0.12%
2021/10/07	15	38.01	17	38.18	38.60	-2	20,791	-0.01%
2021/10/06	45	37.73	22	38.13	37.05	23	20,704	0.11%
2021/10/05	33	36.52	26	36.76	37.80	7	20,263	0.03%
2021/10/04	17	36.77	14	36.43	35.75	3	19,806	0.02%
2021/10/01	28	37.53	30	37.76	36.85	-2	19,614	-0.01%
2021/09/30	70	39.31	70	38.43	37.70	0	19,341	0.00%
2021/09/29	92	41.24	92	41.11	39.90	0	18,976	0.00%
2021/09/28	71	40.60	52	40.65	41.20	19	17,900	0.11%
2021/09/27	99	40.29	98	40.03	39.70	1	20,273	0.00%
2021/09/24	100	38.84	124	38.74	38.95	-24	20,095	-0.12%	大賣/
2021/09/23	50	37.71	91	37.65	37.90	-41	19,214	-0.21%
2021/09/22	20	36.13	14	36.41	36.45	6	18,579	0.03%
2021/09/17	103	36.62	61	36.39	35.65	42	18,086	0.23%	大買/
2021/09/16	74	36.55	101	36.52	37.15	-27	16,909	-0.16%	大賣/
2021/09/15	20	34.50	5	34.19	34.00	15	15,636	0.10%
2021/09/14	12	33.99	21	34.06	34.00	-9	15,398	-0.06%
2021/09/13	1	33.55	15	34.13	34.00	-14	15,526	-0.09%
2021/09/10	28	32.78	8	32.94	33.10	20	15,655	0.13%
2021/09/09	10	32.00	0	0.00	32.00	10	15,754	0.06%
2021/09/08	0	0.00	2	32.15	31.60	-2	15,992	-0.01%
2021/09/07	2	32.63	8	32.15	32.95	-6	16,689	-0.04%
2021/09/02	0	0.00	0.3	32.25	32.00	-0.3	17,089	0.00%
2021/08/30	10	32.80	0	0.00	32.55	10	17,926	0.06%
2021/08/27	2	32.50	19	32.45	32.75	-17	18,213	-0.09%
2021/08/26	0	0.00	1	31.70	31.70	-1	19,025	-0.01%
2021/08/24	19	31.31	0	0.00	31.15	19	21,035	0.09%
2021/08/23	0	0.00	20	30.95	30.85	-20	21,719	-0.09%
2021/08/20	3	29.90	8	29.98	30.05	-5	22,028	-0.02%
2021/08/18	1	30.85	3	29.75	31.25	-2	22,947	-0.01%
2021/08/16	15	30.63	9	30.67	30.50	6	23,202	0.03%
2021/08/13	1	32.45	3	32.85	32.10	-2	23,247	-0.01%
2021/08/12	0	0.00	2	33.18	33.30	-2	23,400	-0.01%
2021/08/10	0	0.00	2	33.30	33.25	-2	23,915	-0.01%
2021/08/09	4	34.06	0	0.00	33.70	4	24,186	0.02%
2021/08/06	1	34.10	0	0.00	33.85	1	24,524	0.00%
2021/08/03	0.1	33.60	0	0.00	33.50	0.1	25,522	0.00%
2021/08/02	0	0.00	6	33.63	33.75	-6	25,844	-0.02%
2021/07/30	3	32.92	4	32.88	32.75	-1	26,439	0.00%
2021/07/29	24	32.34	4	32.75	32.75	20	26,948	0.07%
2021/07/28	2	31.60	3	32.00	32.10	-1	27,428	0.00%
2021/07/27	6	32.82	3	32.97	32.65	3	28,122	0.01%
2021/07/26	6	34.37	1	34.30	34.25	5	29,395	0.02%
2021/07/23	8	34.67	12	34.57	34.95	-4	30,292	-0.01%
2021/07/22	4	34.25	7	33.95	33.55	-3	30,733	-0.01%
2021/07/21	17	33.97	0	0.00	33.90	17	31,155	0.05%
2021/07/20	27	35.23	1	34.90	34.80	26	31,290	0.08%
2021/07/19	3	36.00	1	35.90	36.50	2	31,526	0.01%
2021/07/16	5	36.20	3	36.12	36.10	2	32,416	0.01%
2021/07/15	14.1	35.65	28.1	35.91	36.25	-14	33,050	-0.04%
2021/07/14	9.1	35.18	8	34.61	35.05	1.1	34,334	0.00%
2021/07/13	34.1	35.48	34.6	35.64	35.00	-0.5	34,887	0.00%
2021/07/12	26	36.89	0	0.00	36.55	26	35,710	0.07%
2021/07/09	6	37.32	23	37.07	37.00	-17	36,360	-0.05%
2021/07/08	8	37.57	15	37.62	37.45	-7	36,740	-0.02%
2021/07/07	19	37.90	10	38.02	37.70	9	37,114	0.02%
2021/07/06	20	39.56	30	39.42	39.60	-10	36,992	-0.03%
2021/07/05	51.1	39.74	41	39.71	39.10	10.1	36,582	0.03%
2021/07/02	109.6	42.27	114.8	42.59	38.00	-5.1	35,624	-0.01%	大買/大賣/
2021/07/01	14	39.76	46	40.64	40.80	-32	32,131	-0.10%
2021/06/30	17	36.70	6	36.48	37.10	11	31,205	0.04%
2021/06/29	6	37.00	5	36.49	36.30	1	30,938	0.00%
2021/06/28	1	36.25	74.8	36.28	36.40	-73.8	30,515	-0.24%
2021/06/25	9	36.16	7	36.02	35.90	2	30,451	0.01%
2021/06/24	6	35.95	16	36.07	36.30	-10	30,419	-0.03%
2021/06/23	72	36.10	17.1	35.51	35.55	54.9	30,216	0.18%
2021/06/22	14	34.93	7.3	35.00	35.00	6.7	29,952	0.02%
2021/06/21	8.3	34.61	20	34.20	34.10	-11.7	29,728	-0.04%
2021/06/18	4	36.04	49	36.14	35.80	-45	29,486	-0.15%
2021/06/17	17	36.67	6	36.68	36.85	11	29,354	0.04%
2021/06/16	25	36.82	38	37.53	36.30	-13	29,221	-0.04%
2021/06/15	26	35.59	7	35.73	35.85	19	28,506	0.07%
2021/06/11	1.2	35.77	6	35.80	35.75	-4.8	28,550	-0.02%
2021/06/10	4	35.02	5	35.55	35.95	-1	28,699	0.00%
2021/06/09	4	37.10	4	36.84	36.25	0	28,751	0.00%
2021/06/08	3	37.27	8	37.37	37.20	-5	28,929	-0.02%
2021/06/07	55	38.40	48	36.87	38.15	7	29,315	0.02%
2021/06/04	19	38.64	8	38.46	38.25	11	29,199	0.04%
2021/06/03	61	39.38	54.1	38.98	39.00	7	29,262	0.02%
2021/06/02	36.1	39.13	80	39.16	37.70	-43.9	28,922	-0.15%
2021/06/01	12	35.85	26	36.13	36.50	-14	27,258	-0.05%
2021/05/31	37	36.73	44	36.60	36.30	-7	27,050	-0.03%
2021/05/28	37	34.16	42	34.09	34.20	-5	26,387	-0.02%
2021/05/27	13	33.38	21	33.96	33.05	-8	26,125	-0.03%
2021/05/26	69	34.22	5	33.90	33.70	64	25,938	0.25%
2021/05/25	2	33.15	5	33.49	34.45	-3	25,343	-0.01%
2021/05/24	14	31.63	0	0.00	31.35	14	25,296	0.06%
2021/05/21	3	31.02	23	30.92	31.55	-20	25,265	-0.08%
2021/05/20	6	30.76	4	31.24	30.40	2	25,212	0.01%
2021/05/19	30	32.05	4	31.39	31.60	26	25,136	0.10%
2021/05/18	12	30.42	39	30.87	30.90	-27	24,986	-0.11%
2021/05/17	46	28.49	41.8	28.40	28.10	4.2	24,875	0.02%
2021/05/14	14	31.59	32	30.89	31.20	-18	24,620	-0.07%
2021/05/13	9	28.62	60	27.94	29.80	-51	24,303	-0.21%
2021/05/12	23	31.48	1.9	31.58	30.50	21.1	23,917	0.09%
2021/05/11	45	35.00	44	34.05	33.85	1	23,736	0.00%
2021/05/10	2	36.25	11	36.36	36.25	-9	23,436	-0.04%
2021/05/07	35	35.83	49	36.67	36.10	-14	23,217	-0.06%
2021/05/06	53	37.43	72.2	37.01	37.00	-19.2	22,688	-0.08%
2021/05/05	40	36.56	43	36.29	35.90	-3	22,513	-0.01%
2021/05/04	15	36.36	98	36.54	35.10	-83	22,098	-0.38%
2021/05/03	57.3	40.99	58	41.13	39.00	-0.7	21,523	0.00%
2021/04/29	28.5	39.71	17.3	39.59	41.35	11.2	20,315	0.06%
2021/04/28	40	37.89	26.5	37.99	37.60	13.5	19,398	0.07%
2021/04/27	68	36.74	32	35.99	37.15	36	19,018	0.19%
2021/04/26	26	37.23	17.1	36.84	37.40	8.9	18,623	0.05%
2021/04/23	35.1	35.46	23	35.61	36.05	12.1	18,461	0.07%
2021/04/22	51	38.40	21	37.35	36.40	30	18,361	0.16%
2021/04/21	14	37.53	47	37.43	37.20	-33	17,484	-0.19%
2021/04/20	132	37.78	31	37.13	37.15	101	16,836	0.60%	大買/鉅額交易
2021/04/19	29	37.62	45.4	38.07	38.75	-16.4	15,642	-0.10%
2021/04/16	23	33.33	45	34.85	35.25	-22	14,910	-0.15%
2021/04/15	54.1	31.69	31	31.74	32.05	23.1	13,874	0.17%
2021/04/14	12	29.60	101	29.45	29.15	-89	13,338	-0.67%	大賣/
2021/04/13	33	29.27	5.2	29.13	28.80	27.8	12,951	0.21%
2021/04/12	84	28.67	39	28.48	28.75	45	12,421	0.36%
2021/04/09	9	26.15	5	26.05	26.15	4	12,234	0.03%
2021/04/08	2	25.73	2	25.55	25.65	0	12,313	0.00%
2021/04/07	2	25.93	2	25.85	25.85	0	12,564	0.00%
2021/04/06	8	26.29	4	26.00	26.40	4	12,562	0.03%
2021/04/01	1	25.65	1	25.65	25.60	0	12,538	0.00%
2021/03/31	0	0.00	5	25.25	25.50	-5	12,650	-0.04%
2021/03/30	0	0.00	4	25.13	25.20	-4	12,840	-0.03%
2021/03/29	2	24.80	2	24.95	24.95	0	13,816	0.00%
2021/03/26	6	24.53	15	24.59	24.65	-9	15,252	-0.06%
2021/03/25	2	24.35	13	24.28	24.00	-11	15,354	-0.07%
2021/03/24	1	23.55	4	23.99	24.10	-3	15,359	-0.02%
2021/03/23	3	24.30	0	0.00	23.80	3	15,387	0.02%
2021/03/22	2	23.88	0	0.00	24.15	2	15,412	0.01%
2021/03/19	7	23.66	6	23.80	23.95	1	15,544	0.01%
2021/03/18	2	24.30	0	0.00	24.20	2	15,626	0.01%
2021/03/17	6.2	24.31	3.3	24.34	24.15	2.9	15,673	0.02%
2021/03/16	18	25.06	39	24.75	24.60	-21	15,624	-0.13%
2021/03/15	15.1	25.33	3	25.38	25.80	12.1	15,413	0.08%
2021/03/12	9	24.73	20.2	25.09	25.30	-11.2	15,193	-0.07%
2021/03/11	13	23.96	12.1	24.34	24.45	0.9	15,074	0.01%
2021/03/10	0	0.00	7.6	23.28	23.30	-7.6	14,761	-0.05%
2021/03/09	16	22.97	11	23.04	22.70	5	14,550	0.03%
2021/03/08	32	23.38	60.7	22.85	23.25	-28.7	14,315	-0.20%
2021/03/05	0	0.00	1	22.35	21.70	-1	13,831	-0.01%
2021/03/04	0	0.00	4	22.18	22.25	-4	13,912	-0.03%
2021/03/03	0	0.00	5	22.14	22.15	-5	14,011	-0.04%
2021/03/02	18	21.76	1	21.85	21.65	17	14,023	0.12%
2021/02/26	0.1	21.95	5	22.20	22.15	-4.9	14,132	-0.03%
2021/02/25	11	22.23	4	22.25	22.30	7	14,487	0.05%
2021/02/24	30	22.08	2.5	21.73	21.65	27.5	14,774	0.19%
2021/02/23	0	0.00	27.6	22.34	22.25	-27.6	14,872	-0.19%
2021/02/22	0	0.00	1	21.85	21.90	-1	14,791	-0.01%
2021/02/19	3	21.82	0	0.00	21.90	3	14,809	0.02%
2021/02/18	11	21.95	12	21.99	21.75	-1	14,865	-0.01%
2021/02/17	2	21.10	2.5	21.06	21.50	-0.5	15,052	0.00%
2021/02/05	0	0.00	3	20.77	20.70	-3	15,126	-0.02%
2021/02/04	2	21.05	0	0.00	20.80	2	15,431	0.01%
2021/02/03	33	20.77	42	20.93	21.05	-9	15,936	-0.06%
2021/02/02	1	20.80	1	20.95	20.95	0	16,066	0.00%
2021/02/01	2	19.95	11	20.49	20.40	-9	16,283	-0.06%
2021/01/29	7.1	20.24	0	0.00	20.10	7.1	16,551	0.04%
2021/01/28	1	20.60	11	20.69	20.65	-10	16,527	-0.06%
2021/01/27	13.1	20.65	26	20.65	20.60	-12.9	16,551	-0.08%
2021/01/26	3	19.72	2	19.75	19.75	1	16,437	0.01%
2021/01/25	14	19.83	0.6	19.78	20.15	13.4	16,467	0.08%
2021/01/22	2	19.15	83	19.27	19.30	-81	16,400	-0.49%
2021/01/21	47	18.73	38	18.97	18.70	9	16,443	0.05%
2021/01/20	99	18.87	63	18.83	18.65	36	16,679	0.22%
2021/01/19	52	19.89	35.5	20.10	19.70	16.5	16,937	0.10%
2021/01/18	64	19.99	0	0.00	20.00	64	17,350	0.37%
2021/01/15	28	20.51	28	20.38	20.70	0	17,316	0.00%
2021/01/14	4	21.28	52	21.25	21.20	-48	17,192	-0.28%
2021/01/13	0	0.00	23	21.80	21.70	-23	17,145	-0.13%
2021/01/12	2	21.55	71	21.68	21.50	-69	17,124	-0.40%
2021/01/11	0	0.00	6.1	22.35	22.35	-6.1	16,962	-0.04%
2021/01/08	3	22.35	1	22.50	22.25	2	17,133	0.01%
2021/01/07	3	22.60	6	22.75	22.60	-3	17,083	-0.02%
2021/01/06	57	22.18	4	22.15	22.05	53	16,947	0.31%
2021/01/05	15	22.64	10	22.68	22.70	5	17,181	0.03%
2021/01/04	53	22.88	54	22.78	22.95	-1	17,103	-0.01%
2020/12/31	10	22.48	48.2	22.50	22.60	-38.2	16,890	-0.23%
2020/12/30	57	22.06	5.4	22.31	22.15	51.6	16,704	0.31%
2020/12/29	45	21.91	7	22.21	21.95	38	16,457	0.23%
2020/12/28	1	21.80	2.8	21.90	22.00	-1.8	16,379	-0.01%
2020/12/25	26	21.75	21	21.84	21.90	5	16,215	0.03%
2020/12/24	13	21.24	25	21.71	21.90	-12	16,067	-0.07%
2020/12/23	87	21.70	83	21.45	21.00	4	15,843	0.03%
2020/12/22	73	21.83	136	22.50	21.45	-63	15,000	-0.42%	大賣/
2020/12/21	1	20.20	5	20.84	20.75	-4	13,652	-0.03%
2020/12/18	0	0.00	3	20.30	20.30	-3	13,650	-0.02%
2020/12/17	2	20.40	4	20.50	20.40	-2	13,776	-0.01%
2020/12/16	5	20.50	0	0.00	20.65	5	13,962	0.04%
2020/12/15	74	20.85	1	20.45	20.55	73	14,724	0.50%
2020/12/14	60	20.80	5	20.69	20.65	55	16,035	0.34%
2020/12/11	8	20.09	36	20.29	20.25	-28	15,971	-0.18%
2020/12/10	0	0.00	2	20.65	20.40	-2	16,052	-0.01%
2020/12/09	3	20.35	11	20.51	20.45	-8	16,208	-0.05%
2020/12/08	42	20.65	1	20.60	20.50	41	16,748	0.24%
2020/12/07	70	20.81	8	20.99	20.65	62	17,595	0.35%
2020/12/04	14	20.53	18	20.39	20.65	-4	18,007	-0.02%
2020/12/03	11	19.85	12	19.92	19.85	-1	18,221	-0.01%
2020/12/02	9	19.89	0	0.00	19.75	9	18,883	0.05%
2020/12/01	6	20.02	3	20.07	20.20	3	18,815	0.02%
2020/11/30	9	20.10	4	20.34	19.90	5	18,901	0.03%
2020/11/27	8	20.03	3	20.27	19.85	5	18,820	0.03%
2020/11/26	1	20.15	6	20.13	20.20	-5	18,621	-0.03%
2020/11/25	8	20.14	43	20.27	20.10	-35	18,576	-0.19%
2020/11/24	24	20.28	28.1	20.29	20.20	-4.1	18,379	-0.02%
2020/11/23	11	20.28	26	20.50	20.90	-15	17,947	-0.08%
2020/11/20	24	19.73	5	19.71	19.80	19	17,494	0.11%
2020/11/19	1	19.05	1	19.15	19.00	0	17,286	0.00%
2020/11/18	5	19.09	10	19.14	19.00	-5	17,220	-0.03%
2020/11/17	5	19.02	22	19.01	19.10	-17	17,149	-0.10%
2020/11/16	31	18.58	10	18.69	18.70	21	17,023	0.12%
2020/11/13	23	19.26	2	19.70	19.25	21	16,657	0.13%
2020/11/12	14	19.98	9	19.65	19.60	5	16,513	0.03%
2020/11/11	34	20.12	30	20.29	20.00	4	16,366	0.02%
2020/11/10	1	19.20	7	19.10	19.10	-6	15,820	-0.04%
2020/11/09	8	18.99	4.1	19.10	19.10	3.9	15,591	0.03%
2020/11/06	22	18.97	10.2	18.83	19.00	11.8	15,226	0.08%
2020/11/05	0	0.00	1	18.35	18.30	-1	14,840	-0.01%
2020/11/04	3	18.67	2	18.35	18.10	1	14,739	0.01%
2020/11/03	3	18.52	1	18.50	18.60	2	14,574	0.01%
2020/10/29	1	18.15	0	0.00	17.95	1	13,990	0.01%
2020/10/28	1	17.95	19	18.60	18.20	-18	13,767	-0.13%
2020/10/27	24	18.53	15	18.48	18.50	9	13,405	0.07%
2020/10/26	37	17.99	89	17.81	17.95	-52	12,908	-0.40%
2020/10/23	10	17.19	12	17.13	17.15	-2	12,334	-0.02%
2020/10/22	19	16.90	4	17.00	17.15	15	12,219	0.12%
2020/10/21	10	16.55	23	16.69	16.85	-13	12,048	-0.11%
2020/10/20	2	16.60	1	16.75	16.60	1	11,987	0.01%
2020/10/19	2	16.40	4	16.54	16.60	-2	11,907	-0.02%
2020/10/16	3	16.62	55	16.76	16.45	-52	11,877	-0.44%
2020/10/15	2	16.55	0	0.00	16.65	2	11,639	0.02%
2020/10/14	0	0.00	2	16.40	16.40	-2	11,511	-0.02%
2020/10/13	32	16.53	8.1	16.72	16.25	23.9	11,336	0.21%
2020/10/12	1	16.15	0	0.00	16.20	1	10,910	0.01%
2020/10/08	4	16.30	5	16.25	16.35	-1	10,878	-0.01%
2020/10/06	10	16.37	10	16.40	16.50	0	10,738	0.00%
2020/10/05	1	16.10	16	16.01	16.25	-15	10,644	-0.14%
2020/09/30	9	15.70	5	15.60	15.70	4	10,605	0.04%
2020/09/29	1	15.70	0	0.00	15.85	1	10,589	0.01%
2020/09/28	15	15.79	15	15.97	16.00	0	10,516	0.00%
2020/09/25	12	16.07	22	15.85	15.60	-10	10,431	-0.10%
2020/09/24	72	16.20	71	16.31	16.00	1	10,168	0.01%
2020/09/23	27	16.51	22	16.41	16.25	5	9,913	0.05%
2020/09/22	10	16.90	9	16.99	17.00	1	9,673	0.01%
2020/09/21	12	17.29	14	17.28	17.10	-2	9,469	-0.02%
2020/09/18	67	17.64	53	17.65	17.50	14	9,205	0.15%
2020/09/17	58	17.34	41	17.52	17.55	17	8,368	0.20%
2020/09/15	8	15.86	9	15.92	16.25	-1	6,847	-0.01%
2020/09/14	33	16.33	27	16.16	15.90	6	6,652	0.09%
2020/09/11	94	16.48	9	16.27	16.20	85	6,375	1.33%
2020/09/10	25	16.75	236.2	16.70	17.20	-211.2	5,752	-3.67%	大賣/鉅額交易
2020/09/09	168	16.13	60	15.74	16.15	108	4,808	2.25%	大買/鉅額交易
2020/09/08	13	15.41	12	15.00	15.30	1	4,004	0.02%
2020/09/07	57	15.25	4	15.25	15.25	53	3,496	1.52%
2020/09/04	0	0.00	1	13.75	13.90	-1	2,763	-0.04%
2020/09/03	1	13.80	2	13.60	13.80	-1	2,682	-0.04%
2020/09/02	1	13.35	7	13.25	13.45	-6	2,510	-0.24%
2020/09/01	6.3	13.00	1	13.20	13.10	5.3	2,435	0.22%
2020/08/31	2	13.00	24.4	13.10	13.00	-22.4	2,447	-0.92%
2020/08/27	2	12.75	0	0.00	12.80	2	2,448	0.08%
2020/08/25	1	12.85	8	12.96	12.95	-7	2,440	-0.29%
2020/08/21	0	0.00	36	12.63	12.75	-36	2,403	-1.50%
2020/08/20	6	12.63	0	0.00	12.35	6	2,368	0.25%
2020/08/19	12	12.91	0	0.00	12.90	12	2,326	0.52%
2020/08/18	16	13.03	0	0.00	13.10	16	2,292	0.70%
2020/07/24	0.2	11.85	0	0.00	11.80	0.2	2,258	0.01%
2020/07/15	0	0.00	1.3	12.65	12.65	-1.3	2,366	-0.05%
2020/07/14	0	0.00	0.5	12.40	12.40	-0.5	2,367	-0.02%
2020/07/13	0	0.00	0.3	12.45	12.50	-0.3	2,390	-0.01%
2020/07/10	30	12.65	1	12.70	12.30	29	2,420	1.20%
2020/07/09	1	12.60	2	12.63	12.60	-1	2,418	-0.04%
2020/07/08	4	12.48	0	0.00	12.50	4	2,413	0.17%
2020/07/07	0	0.00	0.4	12.40	12.45	-0.4	2,404	-0.02%
2020/07/06	0	0.00	3	12.40	12.40	-3	2,404	-0.12%
2020/07/03	3	12.30	0	0.00	12.30	3	2,429	0.12%
2020/06/29	21	12.35	0	0.00	12.20	21	2,509	0.84%
2020/06/23	0.3	12.50	0	0.00	12.45	0.3	2,545	0.01%
2020/06/22	0	0.00	7.1	12.71	12.60	-7.1	2,547	-0.28%
2020/06/18	0	0.00	3	12.35	12.10	-3	2,506	-0.12%
2020/06/12	1	11.80	0	0.00	11.80	1	2,709	0.04%
2020/06/11	2	12.35	0	0.00	12.10	2	2,687	0.07%
2020/06/10	1	12.45	0	0.00	12.45	1	2,681	0.04%
2020/06/08	2	12.35	14	12.45	12.50	-12	2,713	-0.44%
2020/06/05	2	12.35	0	12.35	12.35	2	2,686	0.07%
2020/06/01	10	12.05	1.3	12.00	12.05	8.7	2,646	0.33%
2020/05/29	0	0.00	4	11.90	11.85	-4	2,628	-0.15%
2020/05/22	1	11.95	0	0.00	11.90	1	2,597	0.04%
2020/05/19	5	12.24	0	0.00	12.40	5	2,509	0.20%
2020/05/15	2	11.85	0	0.00	11.85	2	2,397	0.08%
2020/05/08	1	12.20	0	0.00	12.15	1	2,336	0.04%
2020/05/04	0.5	12.15	1	12.15	12.15	-0.5	2,268	-0.02%
2020/04/30	0	0.00	1	12.35	12.45	-1	2,244	-0.04%
2020/04/29	0	0.00	3	12.10	12.10	-3	2,217	-0.14%
2020/04/24	1	11.75	0	0.00	11.80	1	2,197	0.05%
2020/04/23	9	11.68	5	11.80	11.80	4	2,168	0.18%
2020/03/26	7	9.70	31	9.46	9.55	-24	1,782	-1.35%
2020/03/25	1	9.40	0	0.00	9.70	1	1,788	0.06%
2020/03/20	30	8.70	0	0.00	8.73	30	1,761	1.70%
2020/03/18	2	9.69	0	0.00	9.50	2	1,682	0.12%
2020/03/10	0	0.00	0.2	11.60	11.60	-0.2	1,664	-0.01%
2020/03/09	0	0.00	6.2	11.75	11.65	-6.2	1,639	-0.38%
2020/03/02	1	11.90	0	0.00	11.90	1	1,608	0.06%
2020/02/13	0	0.00	0.1	12.35	12.35	-0.1	1,688	-0.01%
2020/02/10	2	12.20	0	0.00	12.25	2	1,855	0.11%
2020/02/05	0	0.00	1	12.40	12.35	-1	2,088	-0.05%
2020/02/04	2	12.35	0	0.00	12.45	2	2,136	0.09%
2020/02/03	1	12.70	0	0.00	12.30	1	2,168	0.05%
2020/01/30	2	12.90	0	0.00	12.55	2	2,176	0.09%
2020/01/20	0	0.00	32	13.60	13.60	-32	2,156	-1.48%
2020/01/15	1	13.80	2	13.75	13.75	-1	2,157	-0.05%
2020/01/08	0	0.00	1	13.80	13.70	-1	2,182	-0.05%
2020/01/03	0	0.00	1	13.95	14.05	-1	2,119	-0.05%
2019/12/27	0	0.00	1.8	13.95	14.00	-1.8	2,082	-0.08%
2019/12/23	2	14.00	0	0.00	13.95	2	2,102	0.10%
2019/12/18	2	14.45	0	0.00	14.50	2	2,049	0.10%
2019/12/17	0	0.00	4	14.48	14.50	-4	2,011	-0.20%
2019/12/16	1	14.20	0	0.00	14.25	1	1,936	0.05%
2019/12/10	0	0.00	2	14.00	13.95	-2	2,068	-0.10%
2019/11/29	0	0.00	10	13.65	13.70	-10	2,127	-0.47%
2019/11/28	10	13.75	0	0.00	13.70	10	2,145	0.47%
2019/11/20	0	13.50	0	0.00	13.60	0	2,232	0.00%
2019/11/12	0.1	13.70	1	13.75	13.75	-0.9	2,274	-0.04%
2019/11/11	0	0.00	40	13.62	13.55	-40	2,256	-1.77%
2019/11/08	30	14.05	0	0.00	14.00	30	2,220	1.35%
2019/11/07	1	14.05	2	14.20	14.25	-1	2,168	-0.05%
2019/11/06	0	0.00	2	14.05	14.00	-2	2,083	-0.10%
2019/11/05	0	0.00	30	13.80	13.90	-30	2,008	-1.50%
2019/11/04	61	13.86	4	13.85	13.90	57	1,954	2.92%
2019/11/01	1.2	13.38	0	0.00	13.60	1.2	1,857	0.06%
2019/10/24	0	0.00	10	13.00	13.00	-10	1,725	-0.58%
2019/10/01	2	12.80	0.3	12.85	12.85	1.7	1,705	0.10%
2019/09/24	1	13.05	0	0.00	13.00	1	1,656	0.06%
2019/09/23	1	13.10	0	0.00	13.10	1	1,643	0.06%
2019/09/18	1	13.25	0	0.00	13.20	1	1,597	0.06%
2019/09/17	1	13.55	0	0.00	13.45	1	1,555	0.06%
2019/09/16	15	14.00	17	13.61	13.55	-2	1,520	-0.13%
2019/09/12	1	12.85	0	0.00	13.10	1	1,298	0.08%
2019/09/09	2	12.90	0	0.00	12.90	2	1,246	0.16%
2019/09/06	1	12.75	2	12.85	12.80	-1	1,234	-0.08%
2019/09/04	2	12.90	0	0.00	13.00	2	1,164	0.17%
2019/09/03	0	0.00	4	12.91	12.75	-4	1,132	-0.35%
2019/08/28	10	12.55	0	0.00	12.50	10	1,046	0.96%
2019/08/19	2	12.20	0	0.00	12.35	2	933	0.21%
2019/08/13	2	11.50	0	0.00	11.45	2	835	0.24%
2019/08/08	0.3	11.70	0	0.00	11.70	0.3	836	0.04%
2019/08/06	0	0.00	2	11.45	11.55	-2	837	-0.24%
2019/08/05	2	11.65	0	0.00	11.70	2	839	0.24%
2019/07/29	0	0.00	11	12.08	12.10	-11	817	-1.35%
2019/07/26	0	0.00	20	11.85	11.95	-20	801	-2.50%
2019/07/25	0.3	11.80	0	0.00	11.80	0.3	797	0.04%
2019/07/11	0.7	12.00	9	12.00	12.05	-8.3	787	-1.05%
2019/07/10	0	0.00	2	12.05	12.05	-2	788	-0.25%
2019/07/08	0	0.00	20	12.05	12.05	-20	798	-2.50%
2019/07/05	0	0.00	10	12.10	12.15	-10	805	-1.24%
2019/07/01	9	11.99	0	0.00	11.90	9	789	1.14%
2019/06/12	2	11.70	0	0.00	11.75	2	799	0.25%
2019/06/06	2	11.80	9	11.80	11.80	-7	813	-0.86%
2019/06/05	2	11.85	0	0.00	11.90	2	826	0.24%
2019/05/30	0	0.00	0	11.95	11.95	0	817	0.00%
2019/05/29	7	12.11	0	0.00	12.00	7	828	0.84%
2019/05/14	2	11.50	0	0.00	11.50	2	853	0.23%
2019/04/29	5	11.95	0	0.00	11.90	5	830	0.60%
2019/04/26	0	0.00	15	11.95	11.95	-15	831	-1.80%
2019/04/25	10	12.00	0	0.00	12.00	10	831	1.20%
2019/04/23	8	11.90	0	0.00	11.95	8	814	0.98%
2019/04/12	0	0.00	5	11.95	11.95	-5	779	-0.64%
2019/03/29	0	0.00	2.1	12.00	12.05	-2.1	739	-0.28%
2019/03/25	2	11.90	0	0.00	12.00	2	755	0.26%
2019/03/22	10	12.00	1	12.10	12.10	9	749	1.20%
2019/03/21	0	0.00	0	12.05	12.05	0	745	0.00%
2019/02/26	0	0.00	1	12.40	12.35	-1	782	-0.13%
2019/02/25	10	12.35	0	0.00	12.30	10	771	1.30%
2019/02/12	20	11.90	0	0.00	11.95	20	721	2.77%
2019/01/28	1	11.85	0	0.00	11.85	1	739	0.14%
2019/01/16	1	11.80	0	0.00	11.80	1	767	0.13%
2019/01/10	4	11.85	0	0.00	11.85	4	799	0.50%
2019/01/04	3	11.67	0	0.00	11.65	3	821	0.37%
2018/12/21	2	11.75	0	0.00	11.75	2	901	0.22%
2018/12/18	2	12.10	0	0.00	12.05	2	926	0.22%
2018/12/05	20	12.35	0	0.00	12.35	20	960	2.08%
2018/12/04	1	12.60	0	0.00	12.50	1	961	0.10%
2018/11/29	0	0.00	1	12.40	12.40	-1	891	-0.11%
2018/11/27	0	0.00	1	12.40	12.40	-1	880	-0.11%
2018/11/21	0	0.00	10	12.60	12.80	-10	885	-1.13%
2018/11/15	10	12.80	0	0.00	12.80	10	890	1.12%
2018/11/13	0	0.00	2	12.50	12.60	-2	852	-0.23%
2018/11/08	0	0.00	2	12.60	12.60	-2	847	-0.24%
2018/11/07	0	0.00	1	12.40	12.45	-1	839	-0.12%
2018/10/30	2	11.55	0	0.00	11.55	2	813	0.25%
2018/10/25	2	11.60	0	0.00	11.65	2	805	0.25%
2018/10/24	0	0.00	8.3	11.95	11.95	-8.3	790	-1.05%
2018/10/19	0	0.00	29	12.10	12.10	-29	780	-3.72%
2018/10/18	2	12.30	10	12.30	12.25	-8	776	-1.03%
2018/10/17	0	0.00	0	12.50	12.40	0	773	0.00%
2018/10/12	2	12.45	0	0.00	12.70	2	748	0.27%
2018/10/11	3	12.80	0	0.00	12.40	3	744	0.40%
2018/10/09	2	13.55	0	0.00	13.50	2	712	0.28%
2018/10/08	0	0.00	6	13.60	13.60	-6	702	-0.85%
2018/09/18	4	13.70	8	13.75	13.75	-4	625	-0.64%
2018/09/17	1.5	13.73	10	13.80	13.70	-8.5	634	-1.34%
2018/09/14	0	0.00	0.1	13.80	13.75	-0.1	637	-0.01%
2018/09/13	0	0.00	20	13.63	13.75	-20	672	-2.98%
2018/09/12	0	0.00	10	13.60	13.60	-10	660	-1.51%
2018/09/11	0	0.00	10	13.60	13.60	-10	667	-1.50%
2018/09/05	0	0.00	1	13.85	13.75	-1	656	-0.15%
2018/08/30	1	13.85	0	0.00	13.85	1	716	0.14%
2018/08/28	0	0.00	4	13.80	13.85	-4	728	-0.55%
2018/08/27	1	13.75	0	0.00	13.75	1	730	0.14%
2018/08/24	2	13.65	0	0.00	13.65	2	740	0.27%
2018/08/10	0	0.00	0.1	13.80	13.80	-0.1	881	-0.01%
2018/08/03	20	13.80	0	0.00	13.85	20	916	2.18%
2018/07/25	5	14.00	0	0.00	14.05	5	940	0.53%
2018/07/24	1	14.00	0	0.00	14.00	1	928	0.11%
2018/07/13	8	13.90	0	0.00	13.90	8	964	0.83%
2018/06/26	0	0.00	3	14.05	14.10	-3	1,076	-0.28%
2018/06/25	0	0.00	1	14.25	14.25	-1	1,064	-0.09%
2018/06/21	0	0.00	1	14.55	14.55	-1	1,040	-0.10%
2018/06/06	0	0.00	0.3	14.70	14.80	-0.3	1,103	-0.03%
2018/06/05	1	14.80	0	0.00	14.65	1	1,104	0.09%
2018/06/01	0	0.00	5	14.84	14.90	-5	1,101	-0.45%
2018/05/31	0	0.00	4	14.78	14.85	-4	1,097	-0.36%
2018/05/29	1	14.65	0	0.00	14.65	1	1,092	0.09%
2018/05/28	1	14.75	6	14.75	14.70	-5	1,099	-0.45%
2018/05/22	1	15.15	0	0.00	15.00	1	1,138	0.09%
2018/05/21	0	0.00	2	15.08	15.10	-2	1,147	-0.17%
2018/05/18	6	15.03	3	15.10	15.15	3	1,158	0.26%
2018/05/14	0	0.00	6	14.68	14.65	-6	1,180	-0.51%
2018/05/10	0.4	14.65	0	0.00	14.75	0.4	1,194	0.03%
2018/05/09	1	14.55	1	14.50	14.50	0	1,182	0.00%
2018/05/08	0.3	14.60	0	0.00	14.65	0.3	1,201	0.02%
2018/05/07	2	14.55	0	0.00	14.50	2	1,224	0.16%
2018/04/18	0.2	14.50	0	0.00	14.50	0.2	1,610	0.01%
2018/04/12	0	0.00	5	14.87	14.90	-5	1,897	-0.26%
2018/04/11	0	0.00	0.7	14.65	14.70	-0.7	1,869	-0.04%
2018/04/10	0	0.00	3	14.55	14.55	-3	1,930	-0.16%
2018/04/09	0	0.00	2	14.45	14.55	-2	2,002	-0.10%
2018/03/31	0	0.00	10	14.55	14.55	-10	2,302	-0.43%
2018/03/22	2	14.80	0.1	14.80	14.80	1.9	2,691	0.07%
2018/03/21	5	14.88	0	0.00	14.80	5	2,733	0.18%
2018/03/19	4	14.90	1	14.90	14.90	3	3,024	0.10%
2018/03/16	0	0.00	1	15.00	14.85	-1	3,054	-0.03%
2018/03/14	0.2	15.05	11	15.20	15.10	-10.8	3,114	-0.35%
2018/03/12	1	15.15	0	0.00	15.20	1	3,213	0.03%
2018/03/09	1	14.95	0	0.00	15.00	1	3,253	0.03%
2018/03/06	1	14.95	15	14.85	14.90	-14	3,530	-0.40%
2018/03/05	0	0.00	1	14.95	14.85	-1	3,573	-0.03%
2018/02/27	1	15.30	0	0.00	15.30	1	3,584	0.03%
2018/02/26	0	0.00	1	15.10	15.10	-1	3,561	-0.03%
2018/02/22	1	14.95	0	0.00	14.95	1	3,597	0.03%
2018/02/12	0	0.00	5	14.50	14.60	-5	3,608	-0.14%
2018/02/09	1	14.55	1	14.50	14.55	0	3,595	0.00%
2018/02/06	2	14.65	0	0.00	14.55	2	3,611	0.06%
2018/02/05	5	15.20	1	15.15	15.30	4	3,632	0.11%
2018/02/02	1	15.45	0	0.00	15.40	1	3,664	0.03%
2018/01/30	2	15.63	0	0.00	15.60	2	3,701	0.05%
2018/01/29	2	15.73	0	0.00	15.75	2	3,750	0.05%
2018/01/25	7	15.88	0	0.00	15.90	7	3,725	0.19%
2018/01/24	2	15.65	0	0.00	15.80	2	3,705	0.05%
2018/01/23	1	15.90	2	15.68	15.65	-1	3,685	-0.03%
2018/01/22	0	0.00	0.2	15.85	15.85	-0.2	3,632	-0.01%
2018/01/18	1	16.20	0	0.00	16.15	1	3,543	0.03%
2018/01/17	0	0.00	5	16.25	16.15	-5	3,522	-0.14%
2018/01/12	0	0.00	1	16.45	16.45	-1	3,455	-0.03%
2018/01/11	2	16.65	0.2	16.50	16.55	1.8	3,407	0.05%
2018/01/10	10	16.86	3	16.85	16.70	7	3,365	0.21%
2018/01/09	0.2	16.50	0	0.00	16.55	0.2	3,197	0.01%
2018/01/04	0	0.00	9	16.40	16.40	-9	3,086	-0.29%
2018/01/03	0	0.00	2	16.25	16.30	-2	3,047	-0.07%
2018/01/02	1	16.50	0	0.00	16.50	1	2,973	0.03%