台聚 (1304)-玉山-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
15.90
漲跌
▲0.05
漲幅
+0.32%
成交量
1,242張
產業
上市塑膠類股
800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－玉山-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

玉山-左營券商分點個股進出
玉山-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
2024/05/29	6	15.99	0	0.00	16.05	6	2,452	0.24%
2024/05/27	2.1	15.65	0	0.00	15.70	2.1	2,391	0.09%
2024/05/24	7	15.72	6	15.70	15.75	1	2,345	0.04%
2024/05/23	3	15.90	0	0.00	15.85	3	2,326	0.13%
2024/05/22	0.1	16.20	3	16.15	16.15	-2.9	2,283	-0.13%
2024/05/21	10	16.13	9	16.05	16.10	1	2,275	0.04%
2024/05/20	1	16.30	21	16.47	16.40	-20	2,241	-0.89%
2024/05/17	0	0.00	11	16.50	16.45	-11	2,210	-0.50%
2024/05/16	4	16.24	1	16.30	16.30	3	2,189	0.14%
2024/05/09	0	0.00	1	15.80	15.60	-1	2,060	-0.05%
2024/05/08	10.7	15.70	4	15.65	15.70	6.7	2,038	0.33%
2024/05/07	72	15.85	30	15.75	15.75	42	2,000	2.10%
2024/05/06	14	16.07	11	16.05	16.00	3	1,923	0.16%
2024/05/03	17	16.23	6	16.30	16.10	11	1,893	0.58%
2024/05/02	1	16.15	0	0.00	16.15	1	1,865	0.06%
2024/04/30	10	16.25	0	0.00	15.85	10	1,825	0.55%
2024/04/29	5.1	16.16	5	16.22	16.40	0.1	1,653	0.01%
2024/04/26	10	16.05	4	16.15	16.10	6	1,588	0.38%
2024/04/22	1	16.20	2	16.20	16.25	-1	1,602	-0.06%
2024/04/19	12	16.18	1	16.35	16.00	11	1,572	0.70%
2024/04/18	1	16.15	2	16.15	16.35	-1	1,538	-0.06%
2024/04/17	5	16.30	0	0.00	16.20	5	1,514	0.33%
2024/04/16	2	16.25	1	16.20	16.20	1	1,501	0.07%
2024/04/15	25.1	16.80	6	16.78	16.70	19.1	1,452	1.31%
2024/04/12	1	16.10	0	0.00	16.10	1	1,342	0.07%
2024/04/11	4	16.24	0	0.00	16.20	4	1,329	0.30%
2024/04/10	11	16.64	1	16.50	16.50	10	1,313	0.76%
2024/04/09	0	0.00	1	16.60	16.60	-1	1,297	-0.08%
2024/04/08	3	15.93	0	0.00	16.00	3	1,257	0.24%
2024/04/03	0	0.00	10	15.95	15.95	-10	1,238	-0.81%
2024/04/02	1	16.15	0	0.00	16.15	1	1,224	0.08%
2024/04/01	5	16.35	0	0.00	16.30	5	1,213	0.41%
2024/03/29	1	16.00	0.2	16.20	16.05	0.8	1,204	0.07%
2024/03/28	0	0.00	4.4	16.10	15.95	-4.4	1,200	-0.36%
2024/03/27	11	15.86	10	15.95	15.95	1	1,211	0.08%
2024/03/26	0	16.15	0	0.00	16.05	0	1,197	0.00%
2024/03/25	11.5	16.04	10	15.95	16.05	1.5	1,166	0.13%
2024/03/22	14	16.13	10	16.15	16.20	4	1,142	0.35%
2024/03/21	62	16.21	0	0.00	16.40	62	1,175	5.27%
2024/03/20	1	16.15	0	0.00	16.10	1	1,184	0.09%
2024/03/19	3	16.60	0	0.00	16.50	3	1,162	0.26%
2024/03/18	3.1	16.40	0.4	16.60	16.55	2.7	1,153	0.23%
2024/03/15	14	16.85	0	0.00	16.75	14	1,121	1.25%
2024/03/14	1	17.10	0	0.00	17.10	1	1,089	0.09%
2024/03/13	0.1	17.15	0	0.00	17.15	0.1	1,079	0.01%
2024/03/12	2	17.45	0	0.00	17.40	2	1,079	0.19%
2024/03/11	0.3	17.40	0	0.00	17.30	0.3	1,080	0.03%
2024/03/08	0	0.00	5	17.15	17.00	-5	1,083	-0.46%
2024/03/07	4	17.63	1	17.60	17.55	3	1,055	0.28%
2024/03/06	3	17.93	0	0.00	17.90	3	1,026	0.29%
2024/03/05	1.5	17.88	1	17.80	17.85	0.5	1,041	0.05%
2024/03/04	5.4	17.98	0	0.00	17.95	5.4	1,036	0.52%
2024/03/01	1.3	18.11	0	0.00	18.10	1.3	1,019	0.13%
2024/02/27	1.3	18.22	0	0.00	18.20	1.3	1,022	0.13%
2024/02/26	1.1	18.46	4	18.50	18.40	-2.9	1,027	-0.28%
2024/02/20	1	18.60	0	0.00	18.60	1	1,042	0.10%
2024/02/19	7	18.69	2	18.70	18.75	5	1,047	0.48%
2024/02/16	0	0.00	1	18.20	18.20	-1	1,075	-0.09%
2024/02/15	2.4	18.01	2	18.00	18.05	0.4	1,070	0.03%
2024/02/05	3.1	18.14	1	18.05	18.10	2.1	1,072	0.19%
2024/02/02	0	0.00	2	18.45	18.40	-2	1,079	-0.19%
2024/02/01	1	18.45	0.1	18.55	18.50	0.9	1,085	0.08%
2024/01/31	0.2	18.45	0	0.00	18.30	0.2	1,094	0.01%
2024/01/30	3.1	18.39	0	0.00	18.35	3.1	1,094	0.28%
2024/01/29	3	18.78	1	18.75	18.75	2	1,107	0.18%
2024/01/26	0	0.00	50	18.41	18.50	-50	1,118	-4.47%
2024/01/25	3	18.25	0	0.00	18.15	3	1,117	0.27%
2024/01/24	2	18.50	0	0.00	18.50	2	1,112	0.18%
2024/01/23	1.6	18.16	1	18.20	18.25	0.6	1,110	0.05%
2024/01/22	1.1	17.95	0	0.00	17.95	1.1	1,108	0.10%
2024/01/19	1	17.85	0	0.00	17.90	1	1,108	0.09%
2024/01/18	50.1	18.05	0	0.00	17.90	50.1	1,101	4.55%
2024/01/17	0.1	18.18	0	0.00	18.05	0.1	1,091	0.01%
2024/01/16	2	18.85	0	0.00	18.80	2	1,042	0.19%
2024/01/15	1.1	19.10	3	19.20	19.10	-1.9	1,033	-0.19%
2024/01/12	105	19.10	2	19.15	19.15	103	1,064	9.68%	大買/鉅額交易
2024/01/11	102.3	19.10	0	0.00	19.10	102.3	1,103	9.27%	大買/鉅額交易
2024/01/10	2	19.18	0	0.00	19.10	2	1,236	0.16%
2024/01/09	57.1	19.64	10	19.30	19.25	47.1	1,243	3.79%
2024/01/08	1	19.80	7	19.65	19.60	-6	1,244	-0.48%
2024/01/05	6	19.72	4	19.73	19.75	2	1,246	0.16%
2024/01/04	3	19.65	5	19.60	19.60	-2	1,251	-0.16%
2024/01/03	1	19.65	0	0.00	19.65	1	1,278	0.08%
2024/01/02	9	19.55	9	19.72	19.75	0	1,271	0.00%
2023/12/29	1	19.90	0	0.00	19.75	1	1,255	0.08%
2023/12/28	2	19.90	10	19.80	19.90	-8	1,271	-0.63%
2023/12/27	4	19.89	3	19.85	19.90	1	1,275	0.08%
2023/12/26	8	19.90	0	0.00	19.90	8	1,278	0.63%
2023/12/25	2	19.63	0	0.00	19.60	2	1,265	0.16%
2023/12/22	7.1	20.06	0	0.00	19.95	7.1	1,251	0.57%
2023/12/20	1	20.35	2	20.33	20.45	-1	1,234	-0.08%
2023/12/19	6	20.33	4	20.25	20.15	2	1,229	0.16%
2023/12/18	6	20.73	4	20.85	20.75	2	1,220	0.16%
2023/12/15	1.1	19.82	2	19.93	20.20	-1	1,151	-0.08%
2023/12/13	3	19.30	0	0.00	19.20	3	1,107	0.27%
2023/12/12	1.1	19.31	1	19.30	19.25	0.1	1,122	0.01%
2023/12/11	1.1	19.45	0	0.00	19.45	1.1	1,130	0.09%
2023/12/08	0	0.00	12	19.50	19.55	-12	1,152	-1.04%
2023/12/07	10	19.56	5	19.50	19.50	5	1,166	0.43%
2023/12/06	10	19.72	10	19.79	19.70	0	1,181	0.00%
2023/12/05	22	19.71	24	19.90	19.75	-2	1,226	-0.16%
2023/12/01	2	19.88	0	0.00	19.80	2	1,211	0.17%
2023/11/30	30.1	19.64	27	19.60	19.65	3.1	1,216	0.25%
2023/11/29	1	19.80	1	19.75	19.75	0	1,223	0.00%
2023/11/27	1	19.85	0	0.00	19.75	1	1,233	0.08%
2023/11/24	5	19.98	0	0.00	19.90	5	1,236	0.40%
2023/11/21	7	20.15	4	20.05	20.05	3	1,249	0.24%
2023/11/20	0	0.00	3	19.90	19.95	-3	1,239	-0.24%
2023/11/16	2	19.75	1	19.80	19.90	1	1,250	0.08%
2023/11/15	0	0.00	1	19.35	19.75	-1	1,245	-0.08%
2023/11/14	0.1	19.00	0	0.00	19.00	0.1	1,228	0.01%
2023/11/13	6.5	18.88	0	0.00	18.80	6.5	1,269	0.51%
2023/11/10	2	19.00	0	0.00	19.00	2	1,304	0.15%
2023/11/09	4	19.14	0	0.00	19.15	4	1,307	0.31%
2023/11/08	5	19.29	0	0.00	19.25	5	1,332	0.38%
2023/11/07	0.1	19.45	0	0.00	19.45	0.1	1,339	0.01%
2023/11/06	1.1	19.55	8	19.53	19.55	-6.9	1,358	-0.51%
2023/11/03	5	19.28	0	0.00	19.30	5	1,361	0.37%
2023/11/02	2	19.35	0	0.00	19.40	2	1,368	0.15%
2023/10/31	1	19.20	91	19.32	19.25	-90	1,457	-6.17%
2023/10/30	0.1	19.35	0	0.00	19.25	0.1	1,581	0.01%
2023/10/27	90	19.23	0	0.00	19.20	90	1,610	5.59%
2023/10/26	0	0.00	3	19.30	19.25	-3	1,654	-0.18%
2023/10/25	1	19.45	5	19.50	19.55	-4	1,676	-0.24%
2023/10/23	3	19.30	0	0.00	19.20	3	1,735	0.17%
2023/10/20	11	19.06	10	19.05	19.10	1	1,762	0.06%
2023/10/19	1.1	19.06	0	0.00	19.45	1.1	1,748	0.06%
2023/10/18	56	19.93	60	19.51	20.30	-4	1,730	-0.23%
2023/10/17	10.1	20.16	9	20.05	20.10	1.1	1,607	0.07%
2023/10/16	23	20.34	0	0.00	20.45	23	1,618	1.42%
2023/10/12	0	0.00	4	20.30	20.45	-4	1,664	-0.24%
2023/10/11	20	20.00	34	20.10	20.10	-14	1,676	-0.83%
2023/10/06	9	20.35	9	20.34	20.40	0	1,679	0.00%
2023/10/05	2	20.38	0	0.00	20.40	2	1,722	0.12%
2023/10/04	60.1	20.32	9	20.30	20.30	51.1	1,727	2.95%
2023/09/28	2	20.70	0	0.00	20.75	2	1,769	0.11%
2023/09/26	2	20.95	0	0.00	20.80	2	1,860	0.11%
2023/09/21	6	21.23	6	21.15	21.10	0	1,967	0.00%
2023/09/20	2	21.70	2	21.50	21.50	0	1,959	0.00%
2023/09/19	5	21.84	1	22.05	21.75	4	1,964	0.20%
2023/09/18	1	21.60	0	0.00	21.80	1	1,969	0.05%
2023/09/15	31	21.72	30	21.63	21.80	1	1,981	0.05%
2023/09/14	11	21.72	9	21.80	21.85	2	1,968	0.10%
2023/09/13	3	21.82	3	21.95	21.85	0	1,988	0.00%
2023/09/12	120	21.31	29	21.35	21.35	91	2,011	4.52%	大買/
2023/09/11	1	21.75	0	0.00	21.45	1	2,004	0.05%
2023/09/08	103	21.60	6	22.13	21.85	97	1,980	4.90%	大買/
2023/09/07	3	20.95	3	21.10	21.10	0	1,933	0.00%
2023/09/06	10	21.39	9	21.05	21.10	1	1,934	0.05%
2023/09/04	3	21.83	4	21.80	21.75	-1	1,922	-0.05%
2023/09/01	2	21.30	0	0.00	21.25	2	1,911	0.10%
2023/08/31	10	21.35	0	0.00	21.25	10	1,912	0.52%
2023/08/30	3	21.05	0	0.00	21.10	3	1,919	0.16%
2023/08/28	1.1	20.57	0	0.00	20.55	1.1	1,932	0.06%
2023/08/25	1	21.00	1	21.00	20.90	0	1,933	0.00%
2023/08/24	11	20.69	20	20.69	20.60	-9	1,925	-0.47%
2023/08/23	5.1	20.70	4	20.55	20.60	1.1	1,928	0.06%
2023/08/17	0	20.90	0	0.00	20.85	0	1,924	0.00%
2023/08/16	2.2	21.48	0	0.00	21.25	2.2	1,882	0.12%
2023/08/15	10	22.25	0	0.00	22.25	10	1,837	0.54%
2023/08/14	2	22.80	1	22.65	22.55	1	1,830	0.05%
2023/08/11	1	23.55	10	23.45	23.55	-9	1,820	-0.49%
2023/08/10	1	24.15	15	24.00	23.85	-14	1,820	-0.77%
2023/08/08	0	0.00	0.1	24.55	24.45	-0.1	1,801	-0.01%
2023/08/07	1.1	24.48	32	24.34	24.50	-30.9	1,781	-1.73%
2023/08/04	1	24.65	1.2	24.25	24.30	-0.2	1,743	-0.01%
2023/08/02	2.2	24.56	2	24.63	24.30	0.2	1,703	0.01%
2023/08/01	10	23.80	3	23.90	23.60	7	1,583	0.44%
2023/07/31	0	0.00	1.3	23.34	23.30	-1.3	1,573	-0.08%
2023/07/28	0	0.00	1	22.80	22.75	-1	1,538	-0.06%
2023/07/27	2.2	22.62	42.1	22.70	22.55	-39.9	1,522	-2.62%
2023/07/26	3	22.90	0.3	23.00	22.90	2.7	1,496	0.18%
2023/07/25	11.5	22.81	2	22.88	22.85	9.5	1,475	0.64%
2023/07/24	2	22.55	1.5	22.67	22.50	0.5	1,450	0.03%
2023/07/21	4	22.65	2.5	22.80	22.80	1.5	1,442	0.10%
2023/07/20	0	0.00	13.4	22.56	22.70	-13.4	1,447	-0.93%
2023/07/19	0.4	22.25	4	22.30	22.35	-3.6	1,461	-0.25%
2023/07/18	16	22.40	1	22.30	22.20	15	1,456	1.03%
2023/07/17	32	22.22	32.2	22.35	22.30	-0.2	1,441	-0.01%
2023/07/14	2.3	22.30	0	0.00	22.30	2.3	1,443	0.16%
2023/07/13	45.2	22.32	0.8	22.53	22.30	44.4	1,447	3.07%
2023/07/12	1	22.80	0	0.00	22.60	1	1,475	0.07%
2023/07/11	0	0.00	0.2	23.15	23.10	-0.2	1,450	-0.01%
2023/07/10	0	0.00	0.8	23.15	23.10	-0.8	1,463	-0.05%
2023/07/07	6	23.11	0.4	23.30	23.15	5.6	1,469	0.38%
2023/07/06	4	23.96	0.1	23.95	23.65	3.9	1,460	0.27%
2023/07/05	0	0.00	1.5	24.72	24.70	-1.5	1,445	-0.10%
2023/07/04	8	24.50	8.5	24.34	24.50	-0.5	1,469	-0.03%
2023/07/03	1	23.80	19.8	24.18	24.05	-18.8	1,458	-1.29%
2023/06/27	0.3	23.25	0	0.00	23.30	0.3	1,485	0.02%
2023/06/26	11	23.05	15.7	23.07	23.10	-4.7	1,484	-0.32%
2023/06/21	0	0.00	0.8	23.30	23.25	-0.8	1,496	-0.05%
2023/06/20	5.3	23.32	6.7	23.42	23.40	-1.4	1,517	-0.09%
2023/06/19	11.7	23.61	3	23.35	23.45	8.7	1,579	0.55%
2023/06/16	0	0.00	4.6	23.65	23.80	-4.6	1,603	-0.29%
2023/06/15	0	0.00	1	23.20	23.20	-1	1,704	-0.06%
2023/06/14	2	23.10	0	0.00	23.10	2	1,935	0.10%
2023/06/13	3	23.03	0.4	23.24	23.20	2.6	1,953	0.13%
2023/06/12	15.1	23.06	17	23.01	23.05	-1.9	1,983	-0.10%
2023/06/09	1.1	23.30	1	23.30	23.30	0.1	2,003	0.00%
2023/06/08	4	23.40	4	23.20	23.20	0	2,026	0.00%
2023/06/07	2	23.43	1	23.40	23.40	1	2,047	0.05%
2023/06/06	1	23.45	2	23.51	23.45	-1	2,044	-0.05%
2023/06/05	8	23.16	7.9	23.40	23.40	0.1	2,051	0.00%
2023/06/01	22.1	22.84	20.1	22.75	22.80	2	2,054	0.10%
2023/05/31	1.5	23.05	1	23.10	23.00	0.5	2,069	0.02%
2023/05/30	0	0.00	1	22.90	22.85	-1	2,069	-0.05%
2023/05/29	8	22.85	5.5	22.90	22.85	2.5	2,082	0.12%
2023/05/26	48.1	22.98	32.5	22.86	22.80	15.6	2,086	0.75%
2023/05/25	4	23.31	0	0.00	23.30	4	2,069	0.19%
2023/05/23	0	0.00	1	23.70	23.65	-1	2,096	-0.05%
2023/05/22	1	23.70	0.4	23.63	23.70	0.6	2,138	0.03%
2023/05/19	1	23.60	20.1	23.58	23.50	-19.1	2,161	-0.88%
2023/05/18	12	23.61	1.1	23.61	23.65	11	2,174	0.50%
2023/05/17	1	23.40	2.5	23.64	23.90	-1.5	2,179	-0.07%
2023/05/15	2	23.05	0.9	23.05	23.00	1.2	2,162	0.05%
2023/05/12	2.1	23.70	2	23.60	23.45	0.1	2,184	0.00%
2023/05/11	2.1	23.70	2	23.60	23.60	0.1	2,197	0.00%
2023/05/10	1.1	23.85	0	0.00	23.90	1.1	2,205	0.05%
2023/05/09	2.1	24.02	0	0.00	23.70	2.1	2,229	0.09%
2023/05/08	5	24.21	1	24.20	24.25	4	2,244	0.18%
2023/05/05	1	24.35	11	24.34	24.45	-10	2,280	-0.44%
2023/05/03	1.1	25.11	12	25.10	25.05	-11	2,326	-0.47%
2023/05/02	4	25.30	2	25.40	25.40	2	2,399	0.08%
2023/04/28	7	25.54	0	0.00	25.50	7	2,438	0.29%
2023/04/26	2	25.10	2	25.18	25.55	0	2,506	0.00%
2023/04/25	9	25.47	0	0.00	25.10	9	2,540	0.35%
2023/04/24	5	25.77	1	25.90	25.75	4	2,555	0.16%
2023/04/19	1	25.95	0	0.00	25.85	1	2,716	0.04%
2023/04/17	1.1	26.10	0	0.00	25.80	1.1	2,689	0.04%
2023/04/14	1	26.55	0	0.00	26.55	1	2,642	0.04%
2023/04/12	1	26.80	0	0.00	26.85	1	2,630	0.04%
2023/04/11	1	26.76	0	0.00	26.90	1	2,635	0.04%
2023/04/07	0	0.00	9	26.99	27.05	-9	2,666	-0.34%
2023/04/06	5	26.67	2	26.88	26.55	3	2,665	0.11%
2023/03/31	0	0.00	4	26.59	26.50	-4	2,707	-0.15%
2023/03/29	3	26.43	1	26.60	26.50	2	2,903	0.07%
2023/03/28	0	0.00	1.1	26.50	26.45	-1.1	2,953	-0.04%
2023/03/24	2	25.93	2	26.00	25.75	0	3,050	0.00%
2023/03/23	2	26.20	5	26.00	26.10	-3	3,104	-0.10%
2023/03/22	2.1	26.22	0	0.00	26.05	2.1	3,135	0.07%
2023/03/21	0.1	26.85	5	26.75	26.55	-4.9	3,134	-0.16%
2023/03/20	30	26.89	5	26.95	26.90	25	3,101	0.81%
2023/03/17	1	26.35	11	26.81	26.30	-10	3,075	-0.33%
2023/03/16	0	0.00	2	25.20	24.90	-2	2,861	-0.07%
2023/03/15	4	25.25	3	25.30	25.10	1	2,865	0.03%
2023/03/08	0	0.00	0.1	24.85	24.95	-0.1	3,079	0.00%
2023/03/07	10	24.90	0.2	24.90	24.85	9.8	3,081	0.32%
2023/03/03	2	24.35	2	24.60	24.40	0	3,099	0.00%
2023/03/01	1	24.80	0	0.00	24.75	1	3,075	0.03%
2023/02/24	1.1	24.81	21	24.76	25.10	-19.9	3,065	-0.65%
2023/02/23	1.3	25.12	0	0.00	25.10	1.3	3,069	0.04%
2023/02/22	0	0.00	2.1	25.19	25.20	-2.1	3,084	-0.07%
2023/02/21	1	25.05	0.1	25.00	25.05	0.9	3,078	0.03%
2023/02/16	0	0.00	1	24.00	23.95	-1	3,063	-0.03%
2023/02/10	1	23.70	2	23.90	23.80	-1	3,078	-0.03%
2023/02/09	0.1	24.30	0	0.00	24.05	0.1	3,059	0.00%
2023/02/07	1	24.35	0	0.00	24.40	1	3,051	0.03%
2023/02/06	0	0.00	1	24.50	24.60	-1	3,034	-0.03%
2023/02/02	0	0.00	0.3	24.30	24.30	-0.3	2,963	-0.01%
2023/02/01	0	0.00	0.1	23.95	23.90	-0.1	2,926	0.00%
2023/01/31	8	24.15	0	0.00	23.75	8	2,906	0.28%
2023/01/30	0	0.00	1	23.75	23.70	-1	2,841	-0.04%
2023/01/17	1	23.45	2	23.45	23.45	-1	2,807	-0.04%
2023/01/16	0	0.00	2	23.55	23.30	-2	2,796	-0.07%
2023/01/12	0	0.00	7	23.00	23.20	-7	2,804	-0.25%
2023/01/11	2	22.80	3	22.98	23.30	-1	2,812	-0.04%
2023/01/10	2	23.15	7.1	23.32	22.85	-5.1	2,796	-0.18%
2023/01/09	1	22.15	16	22.30	22.40	-15	2,707	-0.55%
2023/01/06	5	22.00	8	21.95	21.90	-3	2,677	-0.11%
2023/01/04	8	22.10	0	0.00	22.05	8	2,705	0.30%
2023/01/03	0	0.00	4	22.10	22.10	-4	2,712	-0.15%
2022/12/30	0	0.00	1	22.25	22.10	-1	2,705	-0.04%
2022/12/29	1	22.10	0	0.00	22.20	1	2,693	0.04%
2022/12/28	2	22.30	0.4	22.25	22.10	1.6	2,682	0.06%
2022/12/27	17	22.44	13	22.22	22.20	4	2,646	0.15%
2022/12/26	0	0.00	0.3	22.20	22.35	-0.3	2,630	-0.01%
2022/12/23	0	0.00	0.1	22.05	22.10	-0.1	2,595	-0.01%
2022/12/22	0	0.00	12	21.40	21.75	-12	2,525	-0.48%
2022/12/21	0	0.00	3	21.17	20.95	-3	2,424	-0.12%
2022/12/20	23.1	21.03	0.3	21.07	20.70	22.8	2,354	0.97%
2022/12/19	2.1	21.27	0	0.00	21.10	2.1	2,302	0.09%
2022/12/16	2	21.58	10	21.60	21.50	-8	2,245	-0.36%
2022/12/15	3.1	22.02	1.4	21.81	21.75	1.7	2,152	0.08%
2022/12/13	2	20.95	7.1	21.44	21.40	-5.1	2,046	-0.25%
2022/12/12	5	20.64	7	20.74	20.90	-2	1,987	-0.10%
2022/12/09	16	21.23	10	21.27	21.05	6	1,987	0.30%
2022/12/08	31	20.53	28	20.45	20.50	3	1,881	0.16%
2022/12/07	1	20.85	0	0.00	20.75	1	1,869	0.05%
2022/12/06	14.1	21.40	13.3	21.31	21.05	0.8	1,862	0.04%
2022/12/05	0.2	21.90	3	21.95	21.80	-2.8	1,835	-0.15%
2022/12/02	7.1	22.12	0	0.00	21.90	7.1	1,826	0.39%
2022/12/01	11	22.24	0	22.20	22.25	11	1,809	0.61%
2022/11/30	6.3	22.11	1.1	22.27	22.40	5.2	1,749	0.30%
2022/11/29	4.3	20.88	0	0.00	20.90	4.3	1,582	0.27%
2022/11/28	1	20.40	3	20.70	20.80	-2	1,595	-0.13%
2022/11/25	3	20.60	2	20.68	20.50	1	1,582	0.06%
2022/11/24	0	0.00	1	20.65	20.55	-1	1,569	-0.06%
2022/11/23	4	20.41	12.9	20.52	20.45	-8.9	1,570	-0.57%
2022/11/22	2	20.55	0.6	20.60	20.45	1.4	1,584	0.09%
2022/11/21	10.1	20.37	11	20.57	20.50	-0.9	1,601	-0.06%
2022/11/18	12	20.72	9.2	20.59	20.60	2.8	1,623	0.17%
2022/11/17	0	0.00	0.2	20.80	20.80	-0.2	1,711	-0.01%
2022/11/15	0	0.00	1	21.00	20.95	-1	1,745	-0.06%
2022/11/14	3	20.93	3	20.98	21.00	0	1,752	0.00%
2022/11/09	1	20.55	0	20.55	20.60	1	1,789	0.05%
2022/11/07	0	20.20	0	0.00	20.25	0	1,819	0.00%
2022/11/04	0	20.20	0	0.00	20.20	0	1,849	0.00%
2022/10/28	0	0.00	1	20.80	20.20	-1	2,138	-0.05%
2022/10/27	0	0.00	2	20.60	20.70	-2	2,175	-0.09%
2022/10/26	0	0.00	6	20.40	20.40	-6	2,216	-0.27%
2022/10/25	23.2	20.37	27	20.15	20.10	-3.8	2,227	-0.17%
2022/10/24	9	20.88	5	20.85	20.60	4	2,234	0.18%
2022/10/21	5	21.35	2	21.55	21.10	3	2,335	0.13%
2022/10/20	0.1	20.50	1.1	21.12	21.60	-1	2,431	-0.04%
2022/10/19	1.1	21.45	1	21.45	21.05	0.1	2,400	0.00%
2022/10/18	11	20.96	2.5	20.66	21.00	8.5	2,409	0.35%
2022/10/14	0	0.00	0.1	20.10	19.95	-0.1	2,503	0.00%
2022/10/13	3.3	19.65	19	19.29	19.15	-15.7	2,579	-0.61%
2022/10/12	0.2	20.03	0	0.00	20.15	0.2	2,668	0.01%
2022/10/07	2	20.50	0	0.00	20.55	2	2,792	0.07%
2022/10/06	2	20.65	0	0.00	20.70	2	2,829	0.07%
2022/10/05	8	20.93	0	0.00	20.80	8	2,895	0.28%
2022/10/04	1	20.75	0.4	20.80	20.75	0.6	2,964	0.02%
2022/09/30	10	19.68	15	19.99	20.55	-5	2,985	-0.17%
2022/09/29	3	20.08	0	0.00	20.15	3	3,007	0.10%
2022/09/28	3	19.85	0	0.00	19.70	3	3,026	0.10%
2022/09/27	22	20.82	27	20.45	20.75	-5	2,998	-0.17%
2022/09/26	18.5	20.96	8	20.55	20.80	10.5	3,003	0.35%
2022/09/23	3.5	21.81	0	0.00	21.70	3.5	3,033	0.11%
2022/09/22	2	21.93	1	21.90	21.95	1	3,058	0.03%
2022/09/19	0	0.00	2	22.50	22.55	-2	3,056	-0.07%
2022/09/16	2	22.90	0	0.00	22.85	2	3,080	0.06%
2022/09/15	0	0.00	3	23.20	23.20	-3	3,093	-0.10%
2022/09/14	0	0.00	0.2	22.80	23.00	-0.2	3,120	-0.01%
2022/09/13	0	0.00	1	23.20	23.15	-1	3,142	-0.03%
2022/09/12	0	0.00	5	22.93	22.90	-5	3,161	-0.16%
2022/09/08	1	22.85	0	0.00	22.85	1	3,175	0.03%
2022/09/07	0	0.00	1.4	22.26	22.30	-1.4	3,200	-0.04%
2022/09/06	2	22.68	0	0.00	22.60	2	3,244	0.06%
2022/09/02	0.5	23.18	0	0.00	23.05	0.5	3,277	0.02%
2022/08/31	0.1	23.65	1	23.75	23.75	-0.9	3,268	-0.03%
2022/08/30	0	0.00	1	23.70	23.70	-1	3,290	-0.03%
2022/08/29	4	23.45	2	23.45	23.45	2	3,286	0.06%
2022/08/26	1	24.20	1	24.35	24.15	0	3,283	0.00%
2022/08/25	3	24.05	3	24.20	24.15	0	3,271	0.00%
2022/08/24	3	24.50	10	24.37	24.00	-7	3,264	-0.21%
2022/08/23	2	23.70	0	0.00	23.65	2	3,179	0.06%
2022/08/22	0	0.00	0.5	24.20	24.10	-0.5	3,183	-0.02%
2022/08/19	0	0.00	1	23.65	23.85	-1	3,164	-0.03%
2022/08/16	2	23.45	2.1	23.59	23.55	-0.1	3,273	0.00%
2022/08/15	1	23.75	1	23.70	23.65	0	3,272	0.00%
2022/08/11	3.1	23.63	2	23.73	23.80	1.1	3,290	0.03%
2022/08/10	4	23.36	14	23.33	23.40	-10	3,308	-0.30%
2022/08/09	10	22.54	5.1	22.35	22.65	4.9	3,300	0.15%
2022/08/08	6	21.58	9	21.78	22.00	-3	3,300	-0.09%
2022/08/05	25.1	21.27	21	21.30	21.30	4.1	3,297	0.12%
2022/08/04	47	21.11	45	21.16	21.25	2	3,337	0.06%
2022/08/03	2.3	22.00	1	21.90	22.00	1.3	3,357	0.04%
2022/08/02	4	22.44	3	22.58	22.35	1	3,461	0.03%
2022/08/01	6	22.53	5	22.65	22.75	1	3,702	0.03%
2022/07/29	0.4	22.92	1	22.80	22.85	-0.7	3,934	-0.02%
2022/07/28	5	22.82	0	0.00	22.75	5	3,928	0.13%
2022/07/27	2	24.55	0	0.00	24.80	2	3,814	0.05%
2022/07/25	1	25.30	0	0.00	25.35	1	3,706	0.03%
2022/07/22	2	25.33	5.1	25.52	25.10	-3.1	3,773	-0.08%
2022/07/21	2.2	25.65	5	25.70	25.70	-2.8	3,762	-0.07%
2022/07/20	0	0.00	0.2	26.20	25.85	-0.2	3,744	-0.01%
2022/07/19	0	0.00	0.2	25.95	25.95	-0.2	3,734	-0.01%
2022/07/15	0.1	24.75	8	24.72	24.85	-7.9	3,697	-0.21%
2022/07/14	3.1	23.68	11	23.92	24.35	-7.9	3,677	-0.21%
2022/07/13	9	23.68	3.5	23.86	23.60	5.5	3,661	0.15%
2022/07/12	6.5	22.80	0	0.00	22.40	6.5	3,630	0.18%
2022/07/11	2	23.95	0	0.00	23.95	2	3,584	0.06%
2022/07/08	5	24.35	0	0.00	24.25	5	3,605	0.14%
2022/07/07	1	24.05	1	24.00	24.10	0	3,651	0.00%
2022/07/05	0	0.00	3	24.25	24.35	-3	3,743	-0.08%
2022/07/04	3	23.80	0	0.00	23.75	3	3,766	0.08%
2022/07/01	2	24.00	8	24.23	23.70	-6	3,809	-0.16%
2022/06/30	4	24.69	0	0.00	24.75	4	3,803	0.11%
2022/06/29	1	25.40	0	0.00	25.15	1	3,799	0.03%
2022/06/28	0.2	25.75	0	0.00	25.70	0.2	3,826	0.01%
2022/06/27	4	25.81	2	25.85	25.95	2	3,883	0.05%
2022/06/24	0.1	25.15	0	0.00	25.30	0.1	3,909	0.00%
2022/06/23	0.1	24.35	1	24.35	24.55	-0.9	3,954	-0.02%
2022/06/21	2	25.00	2	25.25	25.25	0	4,104	0.00%
2022/06/20	2	25.05	52	25.02	24.60	-50	4,131	-1.21%
2022/06/17	1	25.55	1.4	25.49	25.50	-0.4	4,187	-0.01%
2022/06/16	1	26.05	0	0.00	25.90	1	4,297	0.02%
2022/06/15	0	0.00	16	26.45	26.55	-16	4,330	-0.37%
2022/06/14	1	25.50	2	25.85	25.80	-1	4,349	-0.02%
2022/06/13	1	25.80	3	25.70	25.90	-2	4,398	-0.05%
2022/06/10	3	26.07	2	26.20	26.30	1	4,424	0.02%
2022/06/09	65	26.36	1	26.35	26.35	64	4,468	1.43%
2022/06/08	5	26.30	8	26.32	26.30	-3	4,600	-0.07%
2022/06/06	0.1	26.05	0	0.00	26.00	0.1	4,776	0.00%
2022/06/01	0	0.00	3	26.07	25.75	-3	5,046	-0.06%
2022/05/30	4	25.76	0	0.00	25.75	4	5,806	0.07%
2022/05/27	6	25.43	6	25.37	25.30	0	6,241	0.00%
2022/05/26	2	25.30	0	0.00	25.25	2	6,344	0.03%
2022/05/24	2.1	25.40	2	25.03	24.90	0.1	6,374	0.00%
2022/05/23	3.1	25.50	5	25.60	25.50	-1.9	6,346	-0.03%
2022/05/20	1	26.00	1	26.15	26.15	0	6,359	0.00%
2022/05/19	1	25.55	0	0.00	26.05	1	6,390	0.02%
2022/05/18	1	25.60	0	0.00	26.00	1	6,387	0.02%
2022/05/17	0	0.00	101	25.00	25.35	-101	6,376	-1.58%	大賣/鉅額交易
2022/05/16	6.1	24.42	5	24.65	24.65	1.1	6,344	0.02%
2022/05/13	1	23.95	0.5	24.00	24.00	0.5	6,361	0.01%
2022/05/12	3	23.85	5.8	23.54	23.50	-2.8	6,452	-0.04%
2022/05/11	7	23.69	1	23.95	23.90	6	6,429	0.09%
2022/05/10	1	24.10	0	0.00	24.45	1	6,381	0.02%
2022/05/09	14.1	25.09	8	24.92	24.55	6.1	6,286	0.10%
2022/05/06	18.2	26.94	2	27.90	27.05	16.2	6,097	0.26%
2022/05/05	1	29.15	0	0.00	29.00	1	5,944	0.02%
2022/05/04	0.1	28.95	0	0.00	28.85	0.1	5,999	0.00%
2022/05/03	2.1	28.75	0.5	28.75	28.75	1.6	6,064	0.03%
2022/04/29	0.1	29.10	2	29.20	28.95	-1.9	6,120	-0.03%
2022/04/28	3.4	29.07	0	0.00	28.95	3.4	6,169	0.05%
2022/04/27	3.5	27.64	2.2	27.68	27.70	1.4	6,091	0.02%
2022/04/26	7.2	28.54	3	28.43	28.40	4.2	6,176	0.07%
2022/04/25	17.1	29.08	10.1	28.80	28.75	7	6,183	0.11%
2022/04/22	12	29.43	8.9	29.63	29.85	3.2	6,157	0.05%
2022/04/21	10.1	28.93	11	28.99	29.45	-1	6,161	-0.02%
2022/04/20	21	28.55	20	28.70	28.65	1	6,124	0.02%
2022/04/19	0	0.00	3	28.72	28.75	-3	6,147	-0.05%
2022/04/18	7	28.50	3	28.42	28.40	4	6,317	0.06%
2022/04/15	2.1	28.90	7	29.01	28.95	-5	6,379	-0.08%
2022/04/14	4	28.93	5	29.00	28.95	-1	6,809	-0.01%
2022/04/12	10.1	27.92	2	27.90	27.80	8.1	6,890	0.12%
2022/04/11	4.2	28.50	0	0.00	28.30	4.2	6,869	0.06%
2022/04/08	2.2	29.07	0	0.00	29.15	2.2	6,842	0.03%
2022/04/07	0.2	29.30	0.1	29.75	29.05	0.1	6,870	0.00%
2022/04/06	4.1	29.84	2	29.70	29.65	2.1	6,909	0.03%
2022/04/01	4	29.86	0	0.00	30.00	4	6,930	0.06%
2022/03/31	0	0.00	14	30.05	30.10	-14	6,932	-0.20%
2022/03/30	11.1	30.04	1	30.15	30.00	10.1	6,948	0.15%
2022/03/29	0	30.00	1	29.85	29.85	-1	6,917	-0.01%
2022/03/28	5	29.89	3	30.05	30.20	2	6,913	0.03%
2022/03/25	0	0.00	24	30.55	30.40	-24	6,893	-0.35%
2022/03/24	1.1	30.06	3	30.25	30.20	-2	6,796	-0.03%
2022/03/23	2.1	30.10	0	0.00	30.20	2.1	6,799	0.03%
2022/03/22	2.1	30.17	3	30.20	30.20	-0.9	6,782	-0.01%
2022/03/21	5	29.83	1	29.75	29.95	4	6,717	0.06%
2022/03/18	4	29.11	0	0.00	29.00	4	6,681	0.06%
2022/03/17	0.1	29.00	0	0.00	28.90	0.1	6,660	0.00%
2022/03/16	42.1	28.25	42	28.15	28.20	0.1	6,651	0.00%
2022/03/15	0.5	28.58	2.1	28.50	28.40	-1.6	6,657	-0.02%
2022/03/14	0.1	28.90	2	28.85	28.85	-1.9	6,692	-0.03%
2022/03/11	4.1	28.78	1	28.80	28.55	3.1	6,705	0.05%
2022/03/10	3	28.58	4	28.65	28.50	-1	6,602	-0.02%
2022/03/09	15.2	27.99	2	27.80	28.00	13.2	6,603	0.20%
2022/03/08	1.2	28.11	4.1	28.78	28.05	-2.9	6,583	-0.04%
2022/03/07	25	30.20	24.1	29.85	29.65	1	6,537	0.01%
2022/03/04	13.2	30.65	82	30.66	30.50	-68.8	6,564	-1.05%
2022/03/03	87.4	31.81	6.1	31.71	31.45	81.3	6,548	1.24%
2022/03/02	44.1	30.24	70	30.75	31.05	-25.9	6,038	-0.43%
2022/03/01	5	28.98	3	29.70	29.70	2	5,686	0.04%
2022/02/25	32.1	28.47	30	28.60	28.40	2.1	5,692	0.04%
2022/02/24	1	28.40	23	28.43	28.45	-22	5,737	-0.38%
2022/02/23	0	0.00	3	29.40	29.30	-3	5,798	-0.05%
2022/02/22	5	29.13	0	0.00	29.10	5	5,841	0.09%
2022/02/21	0	0.00	9	29.71	29.75	-9	5,842	-0.15%
2022/02/18	0.1	29.30	1	29.25	29.35	-1	5,858	-0.02%
2022/02/17	0	0.00	1	28.95	29.00	-1	6,010	-0.02%
2022/02/16	2	28.83	0	0.00	29.00	2	6,077	0.03%
2022/02/15	2	29.05	0	0.00	29.00	2	6,105	0.03%
2022/02/14	5.3	29.56	1	29.30	29.20	4.3	6,166	0.07%
2022/02/11	5.1	29.38	0	0.00	29.20	5.1	6,342	0.08%
2022/02/10	0	0.00	4	29.40	29.45	-4	6,355	-0.06%
2022/02/09	0.5	29.25	1	29.05	29.45	-0.5	6,392	-0.01%
2022/02/08	1	29.15	0	0.00	29.20	1	6,392	0.02%
2022/02/07	2	28.60	2	28.90	28.75	0	6,372	0.00%
2022/01/26	9	27.66	2	27.60	27.55	7	6,377	0.11%
2022/01/25	2.1	27.47	0	0.00	27.20	2.1	6,429	0.03%
2022/01/24	3	27.87	0	0.00	27.85	3	6,458	0.05%
2022/01/21	11.1	28.27	8.6	28.46	28.10	2.5	6,530	0.04%
2022/01/20	6	28.70	0.1	28.80	28.60	6	6,595	0.09%
2022/01/19	2.1	28.98	5	29.05	28.65	-3	6,694	-0.04%
2022/01/18	7.1	28.80	0	0.00	28.70	7.1	6,689	0.11%
2022/01/17	2	28.70	2	28.60	28.90	0	6,772	0.00%
2022/01/14	14.1	28.93	8.2	28.75	28.75	5.9	6,950	0.08%
2022/01/13	1	29.45	1	29.40	29.35	0	7,102	0.00%
2022/01/12	12.5	29.28	0	0.00	29.10	12.5	7,191	0.17%
2022/01/11	9.4	29.45	77.2	29.50	29.30	-67.8	7,293	-0.93%
2022/01/10	4	30.19	2.2	30.28	30.20	1.8	7,483	0.02%
2022/01/07	8.6	31.46	3	32.27	30.80	5.6	7,688	0.07%
2022/01/06	1.1	30.11	0	0.00	30.25	1.1	7,697	0.01%
2022/01/05	4	30.65	5	30.70	30.60	-1	8,095	-0.01%
2022/01/04	7.1	30.87	2	30.90	30.85	5.1	8,689	0.06%
2022/01/03	1.2	31.29	1	31.30	31.20	0.2	9,127	0.00%
2021/12/30	1	31.65	1	32.00	31.55	0	9,556	0.00%
2021/12/29	8	31.67	6	31.70	31.90	2	10,138	0.02%
2021/12/28	0	0.00	13	31.17	31.35	-13	10,712	-0.12%
2021/12/24	2.1	31.55	0	0.00	31.20	2.1	11,950	0.02%
2021/12/23	1	31.15	0	0.00	31.25	1	12,855	0.01%
2021/12/22	18.3	31.22	6	31.27	31.05	12.3	14,973	0.08%
2021/12/21	0	0.00	1	30.70	31.05	-1	16,225	-0.01%
2021/12/20	0	0.00	1	31.35	31.00	-1	17,505	-0.01%
2021/12/17	5	30.88	3	31.00	30.80	2	18,740	0.01%
2021/12/16	3	30.97	8	30.85	30.90	-5	19,854	-0.03%
2021/12/15	0	0.00	2	31.00	31.05	-2	20,506	-0.01%
2021/12/14	2	31.38	4.1	31.20	31.10	-2.1	21,861	-0.01%
2021/12/13	0	0.00	1.7	31.62	31.45	-1.7	23,383	-0.01%
2021/12/10	2.5	31.69	0	0.00	31.50	2.5	23,910	0.01%
2021/12/09	1.2	32.08	2	32.10	32.05	-0.8	24,007	0.00%
2021/12/08	5	32.54	212	32.42	32.45	-207	24,107	-0.86%	大賣/鉅額交易
2021/12/07	0	0.00	2	32.15	32.10	-2	24,142	-0.01%
2021/12/06	2	31.70	0	0.00	31.65	2	24,095	0.01%
2021/12/03	0	0.00	6	31.93	31.85	-6	24,149	-0.02%
2021/12/02	21	31.44	21	31.30	31.35	0	24,161	0.00%
2021/12/01	8	31.46	5	31.63	31.95	3	24,094	0.01%
2021/11/30	15	31.56	0	0.00	31.40	15	24,052	0.06%
2021/11/29	43	31.80	12	31.86	31.90	31	23,964	0.13%
2021/11/26	0	0.00	48	33.24	33.40	-48	23,829	-0.20%
2021/11/25	37	33.05	0	0.00	33.05	37	23,805	0.16%
2021/11/24	6.3	32.91	28	33.52	33.55	-21.7	23,765	-0.09%
2021/11/23	4.2	32.39	1.2	32.38	32.35	3	23,794	0.01%
2021/11/22	66.3	32.40	11.5	32.47	32.70	54.8	23,762	0.23%
2021/11/19	7	33.23	6	33.25	33.00	1	23,672	0.00%
2021/11/18	1	33.00	16	33.19	33.00	-15	23,677	-0.06%
2021/11/17	2.1	33.35	14	33.20	33.35	-11.9	23,672	-0.05%
2021/11/16	74	33.42	0	0.00	33.00	74	23,674	0.31%
2021/11/15	23.6	33.97	3	34.00	33.95	20.6	23,540	0.09%
2021/11/12	2	34.80	32	34.78	34.80	-30	23,513	-0.13%
2021/11/11	8	34.90	4	34.89	34.70	4	23,516	0.02%
2021/11/10	15	35.51	6	35.58	35.35	9	23,511	0.04%
2021/11/09	2	34.55	4	34.65	34.55	-2	23,255	-0.01%
2021/11/08	9	34.45	32	34.30	34.35	-23	23,225	-0.10%
2021/11/05	7	34.12	5	34.28	34.20	2	23,213	0.01%
2021/11/04	6	34.21	2	34.40	34.00	4	23,204	0.02%
2021/11/03	2	34.38	7	34.47	34.40	-5	23,181	-0.02%
2021/11/02	17	34.18	1	33.80	33.75	16	23,168	0.07%
2021/11/01	5	34.37	9	34.43	34.45	-4	23,137	-0.02%
2021/10/29	11	34.34	8	34.48	34.40	3	23,112	0.01%
2021/10/28	28	34.73	11	34.94	34.60	17	23,013	0.07%
2021/10/27	0	0.00	2	35.25	35.40	-2	22,954	-0.01%
2021/10/26	30	35.52	19	35.61	35.40	11	22,876	0.05%
2021/10/25	14	36.40	21	36.29	36.25	-7	22,792	-0.03%
2021/10/22	28	36.25	11	36.87	36.00	17	22,749	0.07%
2021/10/21	14	37.81	40	37.70	37.45	-26	22,630	-0.11%
2021/10/20	23	37.08	13	37.25	37.00	10	22,522	0.04%
2021/10/19	17	37.34	11	37.35	37.35	6	22,571	0.03%
2021/10/18	19	37.57	2	37.58	37.80	17	22,550	0.08%
2021/10/15	1.1	36.80	12.1	36.91	36.85	-11	22,358	-0.05%
2021/10/14	46	36.20	39	37.06	35.90	7	22,261	0.03%
2021/10/13	41	38.30	47	38.46	37.70	-6	21,920	-0.03%
2021/10/12	76	39.34	61	38.81	38.00	15	21,540	0.07%
2021/10/08	51	38.59	94	38.92	38.70	-43	21,009	-0.20%
2021/10/07	9	38.29	26.2	38.02	38.60	-17.2	20,791	-0.08%
2021/10/06	98	37.69	90	37.62	37.05	8	20,704	0.04%
2021/10/05	173	36.37	158	37.03	37.80	15	20,263	0.07%	大買/大賣/
2021/10/04	43.1	37.05	62	36.36	35.75	-18.9	19,806	-0.10%
2021/10/01	101	37.90	41	37.91	36.85	60	19,614	0.31%	大買/
2021/09/30	118	38.68	97.1	38.63	37.70	21	19,341	0.11%	大買/
2021/09/29	167	41.04	69.3	41.22	39.90	97.8	18,976	0.52%	大買/
2021/09/28	71	40.42	178.2	40.76	41.20	-107.2	17,900	-0.60%	大賣/鉅額交易
2021/09/27	103.2	40.10	118.1	40.43	39.70	-14.9	20,273	-0.07%	大買/大賣/
2021/09/24	88.2	39.05	112.2	38.94	38.95	-24	20,095	-0.12%	大賣/
2021/09/23	50	37.09	75.2	37.39	37.90	-25.2	19,214	-0.13%
2021/09/22	62	36.18	174	35.85	36.45	-112	18,579	-0.60%	大賣/鉅額交易
2021/09/17	33	36.53	21	36.32	35.65	12	18,086	0.07%
2021/09/16	245	36.84	153	36.62	37.15	92	16,909	0.54%	大買/大賣/
2021/09/15	53	35.12	39	34.66	34.00	14	15,636	0.09%
2021/09/14	2.1	33.67	2	33.95	34.00	0.1	15,398	0.00%
2021/09/13	17	33.86	7	33.28	34.00	10	15,526	0.06%
2021/09/10	5	33.05	2.1	33.19	33.10	3	15,655	0.02%
2021/09/09	109	32.00	2	32.03	32.00	107	15,754	0.68%	大買/鉅額交易
2021/09/08	6	32.10	0	0.00	31.60	6	15,992	0.04%
2021/09/07	0	0.00	14	32.53	32.95	-14	16,689	-0.08%
2021/09/06	16	31.93	1	32.05	31.80	15	16,738	0.09%
2021/09/03	1	32.40	11	32.56	32.35	-10	16,864	-0.06%
2021/09/02	11	32.29	1	32.15	32.00	10	17,089	0.06%
2021/09/01	12	32.68	3	32.70	32.65	9	17,361	0.05%
2021/08/31	24	32.90	5	33.04	32.95	19	17,576	0.11%
2021/08/30	1	32.75	0	0.00	32.55	1	17,926	0.01%
2021/08/27	26	32.63	29	32.71	32.75	-3	18,213	-0.02%
2021/08/25	2	31.40	4	31.73	31.35	-2	20,738	-0.01%
2021/08/24	6.1	31.23	8	31.10	31.15	-2	21,035	-0.01%
2021/08/23	3	30.90	4	30.93	30.85	-1	21,719	0.00%
2021/08/20	1	29.65	1	30.00	30.05	0	22,028	0.00%
2021/08/19	0	0.00	8	30.67	30.55	-8	22,234	-0.04%
2021/08/18	1	30.00	6	30.45	31.25	-5	22,947	-0.02%
2021/08/17	1.2	30.25	0	0.00	30.15	1.2	23,073	0.01%
2021/08/16	2	30.65	1	30.75	30.50	1	23,202	0.00%
2021/08/13	14.1	32.59	1	32.10	32.10	13.1	23,247	0.06%
2021/08/12	0	0.00	4	33.21	33.30	-4	23,400	-0.02%
2021/08/11	5	32.40	0	0.00	32.50	5	23,721	0.02%
2021/08/09	10	33.73	4	33.90	33.70	6	24,186	0.02%
2021/08/06	0	0.00	17.1	34.18	33.85	-17.1	24,524	-0.07%
2021/08/05	8	34.00	0	0.00	33.70	8	24,927	0.03%
2021/08/04	3	33.95	17	34.01	34.00	-14	25,165	-0.06%
2021/08/03	4	33.48	0	0.00	33.50	4	25,522	0.02%
2021/08/02	1.2	32.99	6	33.33	33.75	-4.8	25,844	-0.02%
2021/07/30	7	33.07	1	32.65	32.75	6	26,439	0.02%
2021/07/29	2	32.45	3	32.68	32.75	-1	26,948	0.00%
2021/07/28	19	32.18	7	32.07	32.10	12	27,428	0.04%
2021/07/27	37.1	32.76	39	32.83	32.65	-1.9	28,122	-0.01%
2021/07/26	18	34.54	8	34.40	34.25	10	29,395	0.03%
2021/07/23	6	34.25	27	34.72	34.95	-21	30,292	-0.07%
2021/07/22	19	34.06	13	34.41	33.55	6	30,733	0.02%
2021/07/21	35	34.19	4	34.21	33.90	31	31,155	0.10%
2021/07/20	26	35.04	1.2	35.31	34.80	24.9	31,290	0.08%
2021/07/19	11	35.90	26	36.13	36.50	-15	31,526	-0.05%
2021/07/16	6.2	35.99	10	36.13	36.10	-3.8	32,416	-0.01%
2021/07/15	7	35.21	23	36.16	36.25	-16	33,050	-0.05%
2021/07/14	22.1	35.37	64	34.92	35.05	-41.9	34,334	-0.12%
2021/07/13	11.1	35.39	11	35.60	35.00	0.1	34,887	0.00%
2021/07/12	25.1	36.93	11.1	36.64	36.55	14	35,710	0.04%
2021/07/09	13.1	37.46	8	37.34	37.00	5.1	36,360	0.01%
2021/07/08	18.1	37.57	39	37.38	37.45	-21	36,740	-0.06%
2021/07/07	69.2	37.94	21	37.87	37.70	48.2	37,114	0.13%
2021/07/06	77.1	39.28	58	39.50	39.60	19.1	36,992	0.05%
2021/07/05	37.4	39.58	67	39.38	39.10	-29.7	36,582	-0.08%
2021/07/02	322.1	41.11	201.1	41.63	38.00	121.1	35,624	0.34%	大買/大賣/鉅額交易
2021/07/01	20	39.40	82.8	40.45	40.80	-62.8	32,131	-0.20%
2021/06/30	14	36.67	21	36.57	37.10	-7	31,205	-0.02%
2021/06/29	23	36.93	4	36.99	36.30	19	30,938	0.06%
2021/06/28	4	36.20	35	36.19	36.40	-31	30,515	-0.10%
2021/06/25	3	36.02	3	36.28	35.90	0	30,451	0.00%
2021/06/24	9	35.67	15	35.52	36.30	-6	30,419	-0.02%
2021/06/23	3	35.80	12	35.43	35.55	-9	30,216	-0.03%
2021/06/22	2.1	35.00	3	35.13	35.00	-1	29,952	0.00%
2021/06/21	16	34.19	49	34.33	34.10	-33	29,728	-0.11%
2021/06/18	10	35.97	10	36.18	35.80	0	29,486	0.00%
2021/06/17	14.1	36.88	4	36.56	36.85	10.1	29,354	0.03%
2021/06/16	98	37.18	92	37.71	36.30	6	29,221	0.02%
2021/06/15	5	35.64	5	35.71	35.85	0	28,506	0.00%
2021/06/11	6	35.49	2	35.68	35.75	4	28,550	0.01%
2021/06/10	3	35.47	11	35.54	35.95	-8	28,699	-0.03%
2021/06/09	97	37.33	63.2	37.75	36.25	33.9	28,751	0.12%
2021/06/08	14.1	37.60	16	37.54	37.20	-1.9	28,929	-0.01%
2021/06/07	23	37.74	9	38.01	38.15	14	29,315	0.05%
2021/06/04	30.2	38.97	18	38.47	38.25	12.2	29,199	0.04%
2021/06/03	38.5	39.32	66	39.29	39.00	-27.5	29,262	-0.09%
2021/06/02	52	38.52	65	39.22	37.70	-13	28,922	-0.04%
2021/06/01	102.2	36.16	40	36.20	36.50	62.2	27,258	0.23%	大買/
2021/05/31	15.1	36.42	16	35.94	36.30	-0.9	27,050	0.00%
2021/05/28	5	34.46	7	34.04	34.20	-2	26,387	-0.01%
2021/05/27	6	33.37	3	33.92	33.05	3	26,125	0.01%
2021/05/26	83	34.15	81	34.08	33.70	2	25,938	0.01%
2021/05/25	1	33.40	27.2	33.19	34.45	-26.2	25,343	-0.10%
2021/05/24	41	31.48	9	31.49	31.35	32	25,296	0.13%
2021/05/21	3	31.02	12	31.46	31.55	-9	25,265	-0.04%
2021/05/20	14	30.51	31	31.85	30.40	-17	25,212	-0.07%
2021/05/19	50	31.64	9	31.45	31.60	41	25,136	0.16%
2021/05/18	11	30.55	26	29.56	30.90	-15	24,986	-0.06%
2021/05/17	12	28.50	45	28.30	28.10	-33	24,875	-0.13%
2021/05/14	52	32.05	21	30.92	31.20	31	24,620	0.13%
2021/05/13	34	29.81	26	28.78	29.80	8	24,303	0.03%
2021/05/12	13	30.95	19	31.23	30.50	-6	23,917	-0.03%
2021/05/11	21	33.91	24.4	34.74	33.85	-3.4	23,736	-0.01%
2021/05/10	10	36.16	35	36.16	36.25	-25	23,436	-0.11%
2021/05/07	55	36.51	18	35.87	36.10	37	23,217	0.16%
2021/05/06	23	37.66	38	37.46	37.00	-15	22,688	-0.07%
2021/05/05	46	35.49	49.2	36.01	35.90	-3.2	22,513	-0.01%
2021/05/04	89	37.69	96.1	37.65	35.10	-7.1	22,098	-0.03%
2021/05/03	199.7	41.24	180	39.33	39.00	19.7	21,523	0.09%	大買/大賣/
2021/04/29	68	39.77	33	39.78	41.35	35	20,315	0.17%
2021/04/28	84	37.84	16	37.88	37.60	68	19,398	0.35%
2021/04/27	19	36.27	8	36.77	37.15	11	19,018	0.06%
2021/04/26	7	36.86	14.5	37.15	37.40	-7.5	18,623	-0.04%
2021/04/23	35	35.48	37	35.16	36.05	-2	18,461	-0.01%
2021/04/22	213	38.63	190	38.39	36.40	23	18,361	0.13%	大買/大賣/
2021/04/21	103	37.52	145	37.20	37.20	-42	17,484	-0.24%	大買/大賣/
2021/04/20	166.1	37.33	70	36.75	37.15	96.1	16,836	0.57%	大買/
2021/04/19	43.1	38.12	7	38.48	38.75	36.1	15,642	0.23%
2021/04/16	23	33.65	13	34.76	35.25	10	14,910	0.07%
2021/04/15	18	31.16	25.2	31.43	32.05	-7.2	13,874	-0.05%
2021/04/14	15	29.74	19	29.26	29.15	-4	13,338	-0.03%
2021/04/13	31	29.34	7	29.14	28.80	24	12,951	0.19%
2021/04/12	5	28.42	16.4	28.74	28.75	-11.4	12,421	-0.09%
2021/04/09	6	26.20	28.2	26.21	26.15	-22.2	12,234	-0.18%
2021/04/08	2	25.75	2	25.50	25.65	0	12,313	0.00%
2021/04/07	4.1	25.81	5	25.93	25.85	-0.9	12,564	-0.01%
2021/04/06	12	26.24	52	26.00	26.40	-40	12,562	-0.32%
2021/04/01	1	25.40	3	25.53	25.60	-2	12,538	-0.02%
2021/03/31	1	25.00	12	25.27	25.50	-11	12,650	-0.09%
2021/03/30	1	25.15	4	25.16	25.20	-3	12,840	-0.02%
2021/03/29	0	24.65	0	0.00	24.95	0	13,816	0.00%
2021/03/26	1	24.25	1.3	24.52	24.65	-0.3	15,252	0.00%
2021/03/25	2	24.40	3	24.23	24.00	-1	15,354	-0.01%
2021/03/24	0	0.00	3	24.10	24.10	-3	15,359	-0.02%
2021/03/23	2.9	23.87	12	23.92	23.80	-9.1	15,387	-0.06%
2021/03/22	0	0.00	18	24.14	24.15	-18	15,412	-0.12%
2021/03/19	6	23.85	3	23.78	23.95	3	15,544	0.02%
2021/03/18	4	24.26	5	24.23	24.20	-1	15,626	-0.01%
2021/03/17	13.1	24.25	11	24.41	24.15	2.1	15,673	0.01%
2021/03/16	30.3	24.86	23	24.94	24.60	7.3	15,624	0.05%
2021/03/15	7	25.51	12	25.44	25.80	-5	15,413	-0.03%
2021/03/12	12	24.95	27	25.09	25.30	-15	15,193	-0.10%
2021/03/11	33	24.39	39	24.24	24.45	-6	15,074	-0.04%
2021/03/10	10.3	23.06	20	23.09	23.30	-9.7	14,761	-0.07%
2021/03/09	6	22.60	2	22.85	22.70	4	14,550	0.03%
2021/03/08	42	23.43	52	22.93	23.25	-10	14,315	-0.07%
2021/03/05	21	21.92	3	21.87	21.70	18	13,831	0.13%
2021/03/04	66	22.15	18	22.24	22.25	48	13,912	0.35%
2021/03/03	9	21.83	14	22.00	22.15	-5	14,011	-0.04%
2021/03/02	21	21.97	60	21.88	21.65	-39	14,023	-0.28%
2021/02/26	8	21.98	4	22.14	22.15	4	14,132	0.03%
2021/02/25	9	22.02	45	22.17	22.30	-36	14,487	-0.25%
2021/02/24	31	22.08	114	21.96	21.65	-83	14,774	-0.56%	大賣/
2021/02/23	5	22.17	14.6	22.22	22.25	-9.6	14,872	-0.06%
2021/02/22	6	21.87	2	21.93	21.90	4	14,791	0.03%
2021/02/19	39	21.84	26	21.84	21.90	13	14,809	0.09%
2021/02/18	13	21.77	5	21.92	21.75	8	14,865	0.05%
2021/02/17	27	21.18	4.6	21.34	21.50	22.4	15,052	0.15%
2021/02/05	5	20.68	23	20.72	20.70	-18	15,126	-0.12%
2021/02/04	0	0.00	0.2	21.00	20.80	-0.2	15,431	0.00%
2021/02/03	6	21.07	7	20.98	21.05	-1	15,936	-0.01%
2021/02/02	0	0.00	2	20.73	20.95	-2	16,066	-0.01%
2021/02/01	0	0.00	5	20.36	20.40	-5	16,283	-0.03%
2021/01/29	4	20.18	13	20.22	20.10	-9	16,551	-0.05%
2021/01/28	7	20.69	12	20.65	20.65	-5	16,527	-0.03%
2021/01/27	5	20.73	53	20.78	20.60	-48	16,551	-0.29%
2021/01/26	7	19.72	1	19.60	19.75	6	16,437	0.04%
2021/01/25	45	19.60	30	19.95	20.15	15	16,467	0.09%
2021/01/22	7	19.04	9	19.02	19.30	-2	16,400	-0.01%
2021/01/21	1	19.00	6	18.70	18.70	-5	16,443	-0.03%
2021/01/20	11.2	18.85	31	18.84	18.65	-19.8	16,679	-0.12%
2021/01/19	11	19.82	0	0.00	19.70	11	16,937	0.06%
2021/01/18	9	19.98	28	20.03	20.00	-19	17,350	-0.11%
2021/01/15	10	20.62	20	20.46	20.70	-10	17,316	-0.06%
2021/01/14	13	21.29	4	21.31	21.20	9	17,192	0.05%
2021/01/13	16	21.57	14	21.58	21.70	2	17,145	0.01%
2021/01/12	5	21.53	8	21.81	21.50	-3	17,124	-0.02%
2021/01/11	5	22.51	4	22.54	22.35	1	16,962	0.01%
2021/01/08	68	22.40	64	22.25	22.25	4	17,133	0.02%
2021/01/07	48	23.05	99	22.75	22.60	-51	17,083	-0.30%
2021/01/06	8	22.48	7	22.23	22.05	1	16,947	0.01%
2021/01/05	3	22.70	7	22.70	22.70	-4	17,181	-0.02%
2021/01/04	12	23.04	7	23.01	22.95	5	17,103	0.03%
2020/12/31	5	22.43	6	22.63	22.60	-1	16,890	-0.01%
2020/12/30	21	22.43	52	22.87	22.15	-31	16,704	-0.19%
2020/12/29	25	21.91	7	22.04	21.95	18	16,457	0.11%
2020/12/28	16	21.92	37	22.00	22.00	-21	16,379	-0.13%
2020/12/25	32	21.84	22	22.02	21.90	10	16,215	0.06%
2020/12/24	15	21.57	29.1	21.74	21.90	-14.1	16,067	-0.09%
2020/12/23	53	21.95	29	21.54	21.00	24	15,843	0.15%
2020/12/22	31	22.17	25.4	22.34	21.45	5.6	15,000	0.04%
2020/12/21	22	20.82	5.5	20.79	20.75	16.5	13,652	0.12%
2020/12/18	13	20.26	1	20.20	20.30	12	13,650	0.09%
2020/12/17	2	20.53	3	20.38	20.40	-1	13,776	-0.01%
2020/12/16	3	20.75	11	20.56	20.65	-8	13,962	-0.06%
2020/12/15	10	20.75	5	20.83	20.55	5	14,724	0.03%
2020/12/14	6	20.85	6	20.76	20.65	0	16,035	0.00%
2020/12/11	2	20.60	5	20.36	20.25	-3	15,971	-0.02%
2020/12/10	8	20.34	5	20.69	20.40	3	16,052	0.02%
2020/12/09	7	20.41	72	20.37	20.45	-65	16,208	-0.40%
2020/12/08	9	20.58	8	20.53	20.50	1	16,748	0.01%
2020/12/07	105	21.12	21	20.98	20.65	84	17,595	0.48%	大買/
2020/12/04	9	20.54	15	20.47	20.65	-6	18,007	-0.03%
2020/12/03	1	19.75	2	20.00	19.85	-1	18,221	-0.01%
2020/12/02	20	19.82	0	0.00	19.75	20	18,883	0.11%
2020/12/01	95	20.01	2	19.80	20.20	93	18,815	0.49%
2020/11/30	25	20.13	7	20.16	19.90	18	18,901	0.10%
2020/11/27	61	20.04	6	20.00	19.85	55	18,820	0.29%
2020/11/26	8	20.09	2	20.13	20.20	6	18,621	0.03%
2020/11/25	10	20.18	5	20.46	20.10	5	18,576	0.03%
2020/11/24	23	20.53	11	20.53	20.20	12	18,379	0.07%
2020/11/23	9	20.24	3	20.63	20.90	6	17,947	0.03%
2020/11/20	8	19.74	8	19.54	19.80	0	17,494	0.00%
2020/11/19	1	18.95	0	0.00	19.00	1	17,286	0.01%
2020/11/18	1	19.25	6	19.15	19.00	-5	17,220	-0.03%
2020/11/17	2	18.88	4.1	19.00	19.10	-2.1	17,149	-0.01%
2020/11/16	40	18.74	24	18.63	18.70	16	17,023	0.09%
2020/11/13	28.1	19.41	5	19.25	19.25	23.1	16,657	0.14%
2020/11/12	47	19.72	23	20.06	19.60	24	16,513	0.15%
2020/11/11	6	20.06	52.1	20.04	20.00	-46.1	16,366	-0.28%
2020/11/10	8	19.20	6	19.18	19.10	2	15,820	0.01%
2020/11/09	16	19.13	27	19.11	19.10	-11	15,591	-0.07%
2020/11/06	5	18.67	11	18.65	19.00	-6	15,226	-0.04%
2020/11/05	7	18.27	5	18.38	18.30	2	14,840	0.01%
2020/11/04	9	18.42	6	18.15	18.10	3	14,739	0.02%
2020/11/03	0	0.00	1.1	18.55	18.60	-1.1	14,574	-0.01%
2020/11/02	0	0.00	1	18.09	17.95	-1	14,306	-0.01%
2020/10/30	9	18.02	6	17.68	17.65	3	14,143	0.02%
2020/10/29	37	17.91	28	17.85	17.95	9	13,990	0.06%
2020/10/28	61	18.28	32.5	18.09	18.20	28.5	13,767	0.21%
2020/10/27	134	18.57	147	18.46	18.50	-13	13,405	-0.10%	大買/大賣/
2020/10/26	11.1	17.64	49	17.84	17.95	-37.9	12,908	-0.29%
2020/10/23	10.5	17.10	11	17.20	17.15	-0.5	12,334	0.00%
2020/10/22	23	16.85	10	16.82	17.15	13	12,219	0.11%
2020/10/21	3	16.52	15	16.60	16.85	-12	12,048	-0.10%
2020/10/20	4	16.70	0	0.00	16.60	4	11,987	0.03%
2020/10/19	4	16.54	5	16.59	16.60	-1	11,907	-0.01%
2020/10/16	7	16.56	1	16.45	16.45	6	11,877	0.05%
2020/10/15	2	16.50	11	16.68	16.65	-9	11,639	-0.08%
2020/10/14	11	16.31	13	16.42	16.40	-2	11,511	-0.02%
2020/10/13	35	16.36	35	16.25	16.25	0	11,336	0.00%
2020/10/12	5	16.26	20	16.25	16.20	-15	10,910	-0.14%
2020/10/08	3	16.35	5	16.49	16.35	-2	10,878	-0.02%
2020/10/07	4	16.38	3	16.43	16.45	1	10,815	0.01%
2020/10/06	12	16.37	2	16.40	16.50	10	10,738	0.09%
2020/10/05	2	15.80	16	15.79	16.25	-14	10,644	-0.13%
2020/09/30	12	15.69	2	15.70	15.70	10	10,605	0.09%
2020/09/29	3	15.97	5	15.95	15.85	-2	10,589	-0.02%
2020/09/28	2	16.05	6	15.80	16.00	-4	10,516	-0.04%
2020/09/25	2	16.05	10	15.77	15.60	-8	10,431	-0.08%
2020/09/24	37	16.24	31	16.00	16.00	6	10,168	0.06%
2020/09/23	26	16.75	20	16.80	16.25	6	9,913	0.06%
2020/09/22	17	16.91	10.1	16.98	17.00	6.9	9,673	0.07%
2020/09/21	11	17.30	3	17.38	17.10	8	9,469	0.08%
2020/09/18	31	17.70	24	17.54	17.50	7	9,205	0.08%
2020/09/17	18	17.43	93	17.29	17.55	-75	8,368	-0.90%
2020/09/16	0	0.00	2	15.98	16.20	-2	6,853	-0.03%
2020/09/15	1	15.95	3	16.20	16.25	-2	6,847	-0.03%
2020/09/14	18	16.12	16	15.93	15.90	2	6,652	0.03%
2020/09/11	41	17.12	39	16.82	16.20	2	6,375	0.03%
2020/09/10	35	16.83	37	16.98	17.20	-2	5,752	-0.03%
2020/09/09	11	15.98	29.2	15.96	16.15	-18.2	4,808	-0.38%
2020/09/08	8	15.24	1	14.90	15.30	7	4,004	0.17%
2020/09/07	7	15.07	5	15.10	15.25	2	3,496	0.06%
2020/09/04	4	13.84	3	13.85	13.90	1	2,763	0.03%
2020/09/03	5	13.42	5	13.42	13.80	0	2,682	0.00%
2020/09/02	2	13.23	3	13.33	13.45	-1	2,510	-0.04%
2020/09/01	3	13.00	1	13.10	13.10	2	2,435	0.08%
2020/08/31	3	13.05	2	13.10	13.00	1	2,447	0.04%
2020/08/21	2	12.75	4	12.58	12.75	-2	2,403	-0.08%
2020/08/20	3	12.40	2	12.60	12.35	1	2,368	0.04%
2020/08/19	5	12.90	0	0.00	12.90	5	2,326	0.21%
2020/08/18	4	13.00	0	0.00	13.10	4	2,292	0.17%
2020/08/17	2	13.20	3	13.10	13.35	-1	2,223	-0.04%
2020/08/14	0	0.00	1	12.35	12.45	-1	2,021	-0.05%
2020/08/10	1	12.15	0	0.00	12.20	1	2,124	0.05%
2020/08/04	2	11.45	0	0.00	11.45	2	2,117	0.09%
2020/08/03	5	11.35	0	0.00	11.40	5	2,134	0.23%
2020/07/27	4	11.45	0	0.00	11.45	4	2,272	0.18%
2020/07/24	5	11.80	0	0.00	11.80	5	2,258	0.22%
2020/07/22	4	12.54	0	0.00	12.55	4	2,282	0.18%
2020/07/21	2	12.55	0	0.00	12.55	2	2,283	0.09%
2020/07/20	0	0.00	1	12.45	12.55	-1	2,331	-0.04%
2020/07/17	5.5	12.58	0	0.00	12.50	5.5	2,338	0.24%
2020/07/16	0	0.00	5	12.70	12.70	-5	2,377	-0.21%
2020/07/01	2	12.30	0	0.00	12.25	2	2,481	0.08%
2020/06/22	2	12.80	8	12.61	12.60	-6	2,547	-0.24%
2020/06/12	0	0.00	20	11.75	11.80	-20	2,709	-0.74%
2020/06/09	20	12.60	0	0.00	12.60	20	2,721	0.73%
2020/06/05	0	0.00	22	12.35	12.35	-22	2,686	-0.82%
2020/06/03	20	12.15	4	12.18	12.30	16	2,663	0.60%
2020/06/02	1	11.95	1	11.95	12.00	0	2,645	0.00%
2020/06/01	1	12.05	0	0.00	12.05	1	2,646	0.04%
2020/05/29	2	11.85	0	0.00	11.85	2	2,628	0.08%
2020/05/25	10	11.90	3	11.88	11.90	7	2,594	0.27%
2020/05/22	1	11.90	0	0.00	11.90	1	2,597	0.04%
2020/05/21	1	12.15	8	12.20	12.25	-7	2,576	-0.27%
2020/05/20	2	12.20	0	0.00	12.20	2	2,554	0.08%
2020/05/19	8	12.35	0	0.00	12.40	8	2,509	0.32%
2020/05/14	0	0.00	6	11.85	11.85	-6	2,390	-0.25%
2020/05/11	0	0.00	1	12.15	12.15	-1	2,353	-0.04%
2020/05/07	11	12.20	22	12.21	12.25	-11	2,322	-0.47%
2020/05/06	0	0.00	15	12.30	12.25	-15	2,309	-0.65%
2020/05/05	0	0.00	1	12.20	12.20	-1	2,280	-0.04%
2020/05/04	12	12.20	0	0.00	12.15	12	2,268	0.53%
2020/04/30	5	12.41	1	12.30	12.45	4	2,244	0.18%
2020/04/29	9	12.05	0	0.00	12.10	9	2,217	0.41%
2020/04/28	3	11.95	0	0.00	11.95	3	2,210	0.14%
2020/04/27	4	12.04	0	0.00	12.05	4	2,235	0.18%
2020/04/24	5	11.85	12	11.81	11.80	-7	2,197	-0.32%
2020/04/23	7	11.78	5	11.90	11.80	2	2,168	0.09%
2020/04/22	5	11.00	0	0.00	11.00	5	2,081	0.24%
2020/04/21	1	11.00	1	11.00	10.85	0	2,070	0.00%
2020/04/20	1	11.35	7	11.30	11.40	-6	2,023	-0.30%
2020/04/15	1	11.40	0	0.00	11.45	1	1,974	0.05%
2020/04/14	7	11.19	4	11.25	11.30	3	1,957	0.15%
2020/04/13	5	11.19	0	0.00	11.10	5	1,947	0.26%
2020/04/07	2	10.35	1	10.25	10.30	1	1,874	0.05%
2020/04/06	1	10.00	0	0.00	10.00	1	1,846	0.05%
2020/04/01	0	0.00	1	10.10	10.10	-1	1,822	-0.05%
2020/03/31	2	10.00	5	10.06	10.05	-3	1,818	-0.16%
2020/03/27	1	9.72	0	0.00	9.70	1	1,795	0.06%
2020/03/26	0.1	9.60	0	0.00	9.55	0.1	1,782	0.01%
2020/03/25	0	0.00	1	9.47	9.70	-1	1,788	-0.06%
2020/03/24	2	8.59	0	0.00	8.90	2	1,767	0.11%
2020/03/23	4	8.19	0	0.00	8.25	4	1,763	0.23%
2020/03/20	1	8.67	0	0.00	8.73	1	1,761	0.06%
2020/03/13	1	9.90	0	0.00	10.45	1	1,793	0.06%
2020/03/12	0	0.00	2	10.85	10.75	-2	1,721	-0.12%
2020/03/10	1	11.35	0	0.00	11.60	1	1,664	0.06%
2020/03/09	20	11.75	1	12.00	11.65	19	1,639	1.16%
2020/03/06	2	12.20	0	0.00	12.10	2	1,595	0.13%
2020/02/17	0	12.25	0	0.00	12.25	0	1,674	0.00%
2020/01/30	10	12.70	1	12.80	12.55	9	2,176	0.41%
2020/01/20	1	13.60	0	0.00	13.60	1	2,156	0.05%
2020/01/10	10	13.80	0	0.00	13.80	10	2,180	0.46%
2020/01/09	0	0.00	1	13.80	13.85	-1	2,182	-0.05%
2020/01/06	8	14.10	0	0.00	14.10	8	2,146	0.37%
2020/01/03	0	0.00	5	14.00	14.05	-5	2,119	-0.24%
2020/01/02	0	0.00	5	14.00	14.00	-5	2,107	-0.24%
2019/12/27	0	0.00	14	14.00	14.00	-14	2,082	-0.67%
2019/12/20	0	0.00	2	14.20	14.20	-2	2,100	-0.10%
2019/12/17	1	14.40	5	14.45	14.50	-4	2,011	-0.20%
2019/12/16	0	0.00	25	14.08	14.25	-25	1,936	-1.29%
2019/12/12	10	14.13	1	14.10	14.05	9	1,941	0.46%
2019/12/11	21	13.94	0	0.00	13.95	21	2,083	1.01%
2019/12/10	0	0.00	10	13.80	13.95	-10	2,068	-0.48%
2019/12/05	3	13.55	0	0.00	13.55	3	2,030	0.15%
2019/11/27	0	0.00	1	13.60	13.60	-1	2,129	-0.05%
2019/11/19	0	0.00	1	13.50	13.50	-1	2,226	-0.04%
2019/11/14	0	0.00	2	13.35	13.30	-2	2,290	-0.09%
2019/11/12	0	0.00	4	13.75	13.75	-4	2,274	-0.18%
2019/11/08	2	14.10	0	0.00	14.00	2	2,220	0.09%
2019/11/06	0	0.00	1	13.85	14.00	-1	2,083	-0.05%
2019/11/05	0	0.00	20	13.80	13.90	-20	2,008	-1.00%
2019/11/04	1	13.90	0	0.00	13.90	1	1,954	0.05%
2019/11/01	0	0.00	3	13.35	13.60	-3	1,857	-0.16%
2019/10/31	9	13.26	0	0.00	13.40	9	1,818	0.49%
2019/10/30	0	0.00	3	13.25	13.25	-3	1,781	-0.17%
2019/10/29	0	0.00	8	13.14	13.20	-8	1,765	-0.45%
2019/10/25	0	0.00	0.3	12.90	12.95	-0.3	1,724	-0.02%
2019/10/22	1	12.80	0	0.00	12.80	1	1,720	0.06%
2019/10/18	5	12.95	0	0.00	12.55	5	1,739	0.29%
2019/10/17	10	13.05	0	0.00	13.05	10	1,708	0.59%
2019/10/16	0	0.00	19	12.75	12.95	-19	1,710	-1.11%
2019/09/25	0	0.00	1	13.15	13.15	-1	1,674	-0.06%
2019/09/23	0	0.00	1	13.05	13.10	-1	1,643	-0.06%
2019/09/20	0	0.00	4	13.14	13.15	-4	1,630	-0.25%
2019/09/19	0	0.00	3	13.10	13.10	-3	1,623	-0.18%
2019/09/17	0	0.00	1	13.45	13.45	-1	1,555	-0.06%
2019/09/16	12	13.61	0	0.00	13.55	12	1,520	0.79%
2019/09/11	0	0.00	17	12.90	12.90	-17	1,273	-1.33%
2019/09/06	2	13.03	0	0.00	12.80	2	1,234	0.16%
2019/09/05	5	13.10	0	0.00	13.05	5	1,186	0.42%
2019/09/03	20	12.95	0	0.00	12.75	20	1,132	1.77%
2019/09/02	1	12.85	0	0.00	12.85	1	1,115	0.09%
2019/08/28	1	12.45	0	0.00	12.50	1	1,046	0.10%
2019/08/27	0	0.00	6	12.65	12.55	-6	1,038	-0.58%
2019/08/26	16	12.58	0	0.00	12.60	16	1,018	1.57%
2019/08/20	0	0.00	6	12.30	12.35	-6	972	-0.62%
2019/08/19	0	0.00	8	12.26	12.35	-8	933	-0.86%
2019/08/13	1	11.50	24	11.56	11.45	-23	835	-2.75%
2019/08/12	1	11.60	0	0.00	11.65	1	834	0.12%
2019/08/06	1	11.55	0	0.00	11.55	1	837	0.12%
2019/08/05	1	11.60	0	0.00	11.70	1	839	0.12%
2019/08/02	1	11.85	0	0.00	11.90	1	827	0.12%
2019/07/29	2	12.10	2	12.10	12.10	0	817	0.00%
2019/07/15	0.6	12.00	0	0.00	12.05	0.6	759	0.08%
2019/07/11	0.3	12.00	0	0.00	12.05	0.3	787	0.04%
2019/07/09	0.2	12.00	0	0.00	12.05	0.2	796	0.03%
2019/07/08	15	12.03	0	0.00	12.05	15	798	1.88%
2019/07/05	16	12.13	0	0.00	12.15	16	805	1.99%
2019/07/03	0.5	12.00	0	0.00	12.05	0.5	806	0.06%
2019/06/19	0	0.00	1	11.80	11.80	-1	772	-0.13%
2019/06/17	0	0.00	103	11.71	11.80	-103	783	-13.14%	大賣/鉅額交易
2019/06/13	1	11.75	147	11.70	11.70	-146	788	-18.51%	大賣/鉅額交易
2019/06/11	0	0.00	1	11.75	11.75	-1	808	-0.12%
2019/06/10	1	11.75	188	11.70	11.70	-187	819	-22.83%	大賣/鉅額交易
2019/06/06	0	0.00	64	11.82	11.80	-64	813	-7.87%
2019/06/04	1	11.85	115	11.89	11.85	-114	823	-13.84%	大賣/鉅額交易
2019/06/03	0	0.00	115	11.90	11.90	-115	832	-13.82%	大賣/鉅額交易
2019/05/31	1	11.90	2	12.05	12.00	-1	832	-0.12%
2019/05/29	1	12.15	0.4	12.00	12.00	0.6	828	0.08%
2019/05/28	0	0.00	2	12.35	12.35	-2	798	-0.25%
2019/05/24	1	11.75	0	0.00	11.80	1	774	0.13%
2019/05/23	1	11.85	0	0.00	11.85	1	773	0.13%
2019/05/22	0	0.00	1	11.95	11.95	-1	787	-0.13%
2019/05/21	228	11.86	1	11.95	11.90	227	800	28.35%	大買/鉅額交易
2019/05/17	46	11.78	0	0.00	11.70	46	807	5.69%
2019/05/16	46	11.75	0	0.00	11.75	46	811	5.67%
2019/05/14	0	0.00	47	11.50	11.50	-47	853	-5.50%
2019/05/13	24	11.65	0	0.00	11.60	24	863	2.78%
2019/05/10	76.2	11.70	0	0.00	11.75	76.2	864	8.81%
2019/05/09	37	11.75	0	0.00	11.75	37	855	4.33%
2019/05/06	3	11.78	15	11.85	11.75	-12	841	-1.43%
2019/05/03	15	11.90	0	0.00	11.90	15	835	1.80%
2019/04/26	3	11.95	81	11.95	11.95	-78	831	-9.38%
2019/04/24	5	12.05	0	0.00	12.00	5	830	0.60%
2019/04/23	1	11.90	0	0.00	11.95	1	814	0.12%
2019/04/22	1	11.95	0	0.00	11.95	1	809	0.12%
2019/04/15	1	11.95	0.5	12.00	12.05	0.5	788	0.06%
2019/04/12	18	12.00	49	11.97	11.95	-31	779	-3.98%
2019/04/11	4	12.00	417	11.99	12.00	-413	785	-52.60%	大賣/鉅額交易
2019/04/10	1	11.95	0	0.00	12.00	1	769	0.13%
2019/04/08	1	11.95	0	0.00	11.90	1	765	0.13%
2019/04/03	6	11.88	0	0.00	11.90	6	754	0.80%
2019/04/02	1	11.95	0	0.00	11.90	1	758	0.13%
2019/04/01	7	12.01	0	0.00	12.00	7	750	0.93%
2019/03/29	5	12.00	0	0.00	12.05	5	739	0.68%
2019/03/28	1	12.00	0	0.00	12.00	1	742	0.13%
2019/03/27	11	11.98	0	0.00	12.00	11	737	1.49%
2019/03/26	40	12.00	0	0.00	12.00	40	752	5.32%
2019/03/25	1	11.95	0	0.00	12.00	1	755	0.13%
2019/03/21	11	12.07	0	0.00	12.05	11	745	1.48%
2019/03/20	1	12.05	4	12.03	12.05	-3	733	-0.41%
2019/03/19	1	12.05	0	0.00	12.05	1	729	0.14%
2019/03/18	1	12.00	0	0.00	12.10	1	723	0.14%
2019/03/15	1	12.00	0	0.00	12.00	1	721	0.14%
2019/03/14	1	12.00	0	0.00	12.10	1	713	0.14%
2019/03/11	2	12.15	0	0.00	12.10	2	749	0.27%
2019/03/08	1	12.20	0	0.00	12.20	1	758	0.13%
2019/03/07	0	12.20	0	0.00	12.20	0	799	0.00%
2019/03/05	11	12.20	0	0.00	12.20	11	797	1.38%
2019/03/04	0.7	12.25	0	0.00	12.25	0.7	799	0.09%
2019/02/21	0	0.00	1	12.45	12.35	-1	769	-0.13%
2019/02/20	10	12.43	0	0.00	12.40	10	754	1.33%
2019/02/19	1	12.30	0.2	12.30	12.30	0.8	750	0.11%
2019/02/18	0	0.00	1	12.35	12.20	-1	784	-0.13%
2019/02/13	1	12.00	1	12.35	12.40	0	753	0.00%
2019/02/12	2	11.85	0	0.00	11.95	2	721	0.28%
2019/02/11	7	11.85	0	0.00	11.85	7	721	0.97%
2019/01/24	1	11.70	0	0.00	11.70	1	744	0.13%
2019/01/16	1	11.75	0	0.00	11.80	1	767	0.13%
2019/01/15	6	11.75	11	11.75	11.75	-5	771	-0.65%
2019/01/11	2	11.75	1	11.80	11.80	1	794	0.13%
2019/01/10	5	11.80	0	0.00	11.85	5	799	0.63%
2019/01/09	2	11.90	2	11.85	11.85	0	797	0.00%
2019/01/07	0	0.00	2	11.83	11.75	-2	813	-0.25%
2019/01/02	2	11.85	0	0.00	11.80	2	857	0.23%
2018/12/27	0	0.00	10	11.85	11.90	-10	884	-1.13%
2018/12/20	1	11.90	0	0.00	11.90	1	905	0.11%
2018/12/19	1	11.95	0	0.00	12.00	1	905	0.11%
2018/12/18	1	12.05	0	0.00	12.05	1	926	0.11%
2018/12/17	2	12.20	1	12.25	12.20	1	954	0.10%
2018/12/12	1	12.20	0	0.00	12.15	1	964	0.10%
2018/12/10	1	12.10	0	0.00	12.15	1	962	0.10%
2018/12/07	1	12.25	0	0.00	12.30	1	971	0.10%
2018/12/06	0	12.15	0	0.00	12.05	0	971	0.00%
2018/12/05	1	12.40	0	0.00	12.35	1	960	0.10%
2018/12/04	0	0.00	2	12.45	12.50	-2	961	-0.21%
2018/12/03	2	12.23	0	0.00	12.30	2	949	0.21%
2018/11/29	1	12.50	1	12.60	12.40	0	891	0.00%
2018/11/28	2	12.48	0	0.00	12.50	2	880	0.23%
2018/11/27	1	12.50	0	0.00	12.40	1	880	0.11%
2018/11/21	1	12.70	0	0.00	12.80	1	885	0.11%
2018/11/19	2	12.75	0	0.00	12.85	2	878	0.23%
2018/11/15	1	12.75	1	12.85	12.80	0	890	0.00%
2018/11/12	1	12.50	0	0.00	12.65	1	849	0.12%
2018/11/08	1	12.55	0	0.00	12.60	1	847	0.12%
2018/11/02	0	0.00	0.2	12.00	11.90	-0.2	824	-0.02%
2018/10/25	1	11.65	4	11.65	11.65	-3	805	-0.37%
2018/10/24	1	11.90	0	0.00	11.95	1	790	0.13%
2018/10/19	1	12.10	0	0.00	12.10	1	780	0.13%
2018/10/15	0	0.00	4	12.70	12.40	-4	763	-0.52%
2018/10/12	1	12.20	0	0.00	12.70	1	748	0.13%
2018/10/11	1	12.70	5	12.70	12.40	-4	744	-0.54%
2018/10/04	1	13.80	0	0.00	13.80	1	676	0.15%
2018/09/28	0.8	14.00	0	0.00	14.00	0.8	674	0.12%
2018/09/21	5	13.95	0	0.00	14.00	5	635	0.79%
2018/09/13	0	0.00	0.4	13.80	13.75	-0.4	672	-0.06%
2018/09/10	0	0.00	4	13.60	13.60	-4	674	-0.59%
2018/09/03	1	13.75	0	0.00	13.75	1	699	0.14%
2018/08/31	1	13.85	0	0.00	13.80	1	713	0.14%
2018/08/28	1	13.80	1	13.80	13.85	0	728	0.00%
2018/08/16	2	13.60	0	0.00	13.60	2	766	0.26%
2018/08/15	4	13.65	0	0.00	13.70	4	776	0.52%
2018/08/13	1	13.80	5	13.65	13.65	-4	798	-0.50%
2018/08/06	1	13.75	0	0.00	13.75	1	905	0.11%
2018/08/03	1	13.80	0	0.00	13.85	1	916	0.11%
2018/08/01	5	13.85	0	0.00	13.90	5	944	0.53%
2018/07/26	116	13.73	0	0.00	13.80	116	946	12.25%	大買/鉅額交易
2018/07/25	1	14.00	0	0.00	14.05	1	940	0.11%
2018/07/20	54	13.97	0	0.00	14.00	54	932	5.79%
2018/07/17	1	14.00	0	0.00	13.95	1	941	0.11%
2018/07/16	2	13.98	0	0.00	14.00	2	950	0.21%
2018/07/13	1	13.90	0	0.00	13.90	1	964	0.10%
2018/07/12	1	13.90	0	0.00	13.90	1	981	0.10%
2018/07/10	1	13.75	0	0.00	13.75	1	995	0.10%
2018/07/06	3	13.72	1	13.65	13.65	2	1,064	0.19%
2018/07/04	1	13.95	0	0.00	14.00	1	1,060	0.09%
2018/07/03	26	13.95	0	0.00	14.05	26	1,070	2.43%
2018/06/29	2	14.10	0	0.00	14.15	2	1,086	0.18%
2018/06/28	9	14.08	0	0.00	14.00	9	1,085	0.83%
2018/06/27	40	14.05	0	0.00	14.00	40	1,089	3.67%
2018/06/26	57	14.10	0	0.00	14.10	57	1,076	5.29%
2018/06/22	286	14.39	0	14.40	14.30	286	1,065	26.83%	大買/鉅額交易
2018/06/21	0	0.00	4	14.55	14.55	-4	1,040	-0.38%
2018/06/20	115	14.55	1	14.50	14.50	114	1,061	10.74%	大買/鉅額交易
2018/06/19	2	14.58	0	0.00	14.55	2	1,059	0.19%
2018/06/15	2	14.70	0	0.00	14.70	2	1,064	0.19%
2018/06/12	0	0.00	1	14.85	14.80	-1	1,072	-0.09%
2018/06/11	1	14.75	0	0.00	14.65	1	1,068	0.09%
2018/06/07	2	14.78	0	0.00	14.70	2	1,086	0.18%
2018/06/04	5	14.80	0	0.00	14.90	5	1,102	0.45%
2018/05/21	31	15.16	0	0.00	15.10	31	1,147	2.70%
2018/05/18	0	0.00	12	15.05	15.15	-12	1,158	-1.04%
2018/05/17	0	0.00	1	14.70	14.70	-1	1,079	-0.09%
2018/05/08	5	14.55	0	0.00	14.65	5	1,201	0.42%
2018/05/02	1	14.40	0	0.00	14.55	1	1,281	0.08%
2018/04/24	2	14.45	0	0.00	14.45	2	1,505	0.13%
2018/04/17	1	14.55	0	0.00	14.55	1	1,645	0.06%
2018/03/29	0	0.00	2	14.50	14.55	-2	2,480	-0.08%
2018/03/27	2	14.65	1	14.60	14.55	1	2,568	0.04%
2018/03/26	0	0.00	2	14.50	14.55	-2	2,619	-0.08%
2018/03/22	4	14.84	0	0.00	14.80	4	2,691	0.15%
2018/03/16	4.4	14.95	0	0.00	14.85	4.4	3,054	0.14%
2018/03/15	2	15.00	0	0.00	14.90	2	3,072	0.07%
2018/03/14	10	15.10	0	0.00	15.10	10	3,114	0.32%
2018/03/13	15	15.33	0	0.00	15.30	15	3,139	0.48%
2018/03/05	4	14.90	0	0.00	14.85	4	3,573	0.11%
2018/03/01	0	0.00	2	15.05	15.20	-2	3,576	-0.06%
2018/02/27	2	15.30	0	0.00	15.30	2	3,584	0.06%
2018/02/23	4	15.00	0	0.00	15.00	4	3,592	0.11%
2018/02/21	0	14.95	0	0.00	14.95	0	3,614	0.00%
2018/02/07	3	14.50	0	0.00	14.50	3	3,602	0.08%
2018/02/02	2	15.40	0	0.00	15.40	2	3,664	0.05%
2018/01/26	2	15.80	1	15.80	15.85	1	3,738	0.03%
2018/01/24	0	0.00	0.4	15.75	15.80	-0.4	3,705	-0.01%
2018/01/23	0	0.00	3	15.60	15.65	-3	3,685	-0.08%
2018/01/22	0	0.00	12	15.75	15.85	-12	3,632	-0.33%
2018/01/19	6	16.00	0	0.00	15.90	6	3,588	0.17%
2018/01/18	0	0.00	1	16.20	16.15	-1	3,543	-0.03%
2018/01/17	0	0.00	2	16.20	16.15	-2	3,522	-0.06%
2018/01/16	0	16.25	0	0.00	16.30	0	3,500	0.00%
2018/01/11	1	16.50	0	0.00	16.55	1	3,407	0.03%
2018/01/10	4	16.81	8	16.70	16.70	-4	3,365	-0.12%
2018/01/02	0	0.00	1	16.45	16.50	-1	2,973	-0.03%