台聚 (1304)-臺銀-臺南券商分點個股進出

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
16.20
漲跌
▼0.15
漲幅
-0.92%
成交量
1,835張
產業
上市塑膠類股▼0.37%
799人加入追蹤

立即追蹤
本地時間:13:30

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

台聚 (1304)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	2	16.30	16.35	-2	1,604	-0.12%
2024/04/22	0	0.00	1	16.35	16.25	-1	1,602	-0.06%
2024/04/19	3	16.07	6	16.06	16.00	-3	1,572	-0.19%
2024/04/18	0	0.00	1	16.30	16.35	-1	1,538	-0.06%
2024/04/17	5	16.28	0	0.00	16.20	5	1,514	0.33%
2024/04/16	5	16.38	10	16.30	16.20	-5	1,501	-0.33%
2024/04/15	3	16.73	1	16.65	16.70	2	1,452	0.14%
2024/04/12	1	16.15	0	0.00	16.10	1	1,342	0.07%
2024/04/10	1	16.55	1	16.50	16.50	0	1,313	0.00%
2024/04/09	4	16.55	0	0.00	16.60	4	1,297	0.31%
2024/04/08	3	15.93	3	15.90	16.00	0	1,257	0.00%
2024/04/03	0.1	16.10	0	0.00	15.95	0.1	1,238	0.01%
2024/04/02	1	16.15	1	16.15	16.15	0	1,224	0.00%
2024/04/01	1	16.25	0	0.00	16.30	1	1,213	0.08%
2024/03/29	2	16.15	0	0.00	16.05	2	1,204	0.17%
2024/03/28	0	0.00	1	16.00	15.95	-1	1,200	-0.08%
2024/03/27	0.5	16.00	0	0.00	15.95	0.5	1,211	0.04%
2024/03/26	1	16.10	1	16.05	16.05	0	1,197	0.00%
2024/03/20	4	16.18	0	0.00	16.10	4	1,184	0.34%
2024/03/19	2	16.55	0	0.00	16.50	2	1,162	0.17%
2024/03/18	0	0.00	2	16.50	16.55	-2	1,153	-0.17%
2024/03/15	5.1	17.00	0	0.00	16.75	5.1	1,121	0.45%
2024/03/14	2	17.10	1	17.20	17.10	1	1,089	0.09%
2024/03/13	0	0.00	3	17.10	17.15	-3	1,079	-0.28%
2024/03/12	2	17.40	0	0.00	17.40	2	1,079	0.19%
2024/03/11	1	17.20	0	0.00	17.30	1	1,080	0.09%
2024/03/08	2	17.15	0	0.00	17.00	2	1,083	0.18%
2024/03/07	0	0.00	1	17.60	17.55	-1	1,055	-0.09%
2024/03/06	0	18.05	0	0.00	17.90	0	1,026	0.00%
2024/03/05	1	17.85	0	0.00	17.85	1	1,041	0.10%
2024/03/04	0.2	18.05	43	17.95	17.95	-42.8	1,036	-4.13%
2024/02/22	0	0.00	1	18.70	18.65	-1	1,043	-0.10%
2024/02/21	1	18.75	0	0.00	18.75	1	1,043	0.10%
2024/02/20	0	0.00	1	18.60	18.60	-1	1,042	-0.10%
2024/02/19	0	0.00	6	18.70	18.75	-6	1,047	-0.57%
2024/01/30	6.3	18.56	0	0.00	18.35	6.3	1,094	0.58%
2024/01/29	1	18.80	6	18.78	18.75	-5	1,107	-0.45%
2024/01/26	1	18.55	0	0.00	18.50	1	1,118	0.09%
2024/01/25	3	18.42	0	0.00	18.15	3	1,117	0.27%
2024/01/24	0	0.00	2	18.50	18.50	-2	1,112	-0.18%
2024/01/22	1	18.00	0	0.00	17.95	1	1,108	0.09%
2024/01/18	2	17.85	0	0.00	17.90	2	1,101	0.18%
2024/01/17	4	18.05	1	18.30	18.05	3	1,091	0.27%
2024/01/16	0.1	19.00	0	0.00	18.80	0.1	1,042	0.01%
2024/01/11	1	19.10	0	0.00	19.10	1	1,103	0.09%
2024/01/10	2	19.10	10	19.10	19.10	-8	1,236	-0.65%
2024/01/09	0	0.00	1	19.40	19.25	-1	1,243	-0.08%
2024/01/05	1	19.75	0	0.00	19.75	1	1,246	0.08%
2024/01/04	0.1	19.75	1	19.60	19.60	-0.9	1,251	-0.07%
2024/01/03	1	19.70	0	0.00	19.65	1	1,278	0.08%
2023/12/27	1	19.90	0	0.00	19.90	1	1,275	0.08%
2023/12/25	0	0.00	0.1	19.80	19.60	-0.1	1,265	-0.01%
2023/12/22	2	20.05	2	20.05	19.95	0	1,251	0.00%
2023/12/19	0	0.00	0.1	20.25	20.15	-0.1	1,229	-0.01%
2023/12/18	4.3	20.83	0	0.00	20.75	4.3	1,220	0.35%
2023/12/14	0	0.00	1	19.55	19.45	-1	1,113	-0.09%
2023/12/12	0	0.00	1.2	19.41	19.25	-1.2	1,122	-0.10%
2023/12/04	0	0.00	5	20.00	19.95	-5	1,212	-0.41%
2023/12/01	5	19.90	1	19.85	19.80	4	1,211	0.33%
2023/11/30	3	19.55	0	0.00	19.65	3	1,216	0.25%
2023/11/28	0	0.00	13	19.90	19.85	-13	1,222	-1.06%
2023/11/24	1	19.90	0	0.00	19.90	1	1,236	0.08%
2023/11/22	0	0.00	1	20.15	20.20	-1	1,239	-0.08%
2023/11/15	0	0.00	4	19.40	19.75	-4	1,245	-0.32%
2023/11/14	0	0.00	1	18.90	19.00	-1	1,228	-0.08%
2023/11/13	1	18.95	0	0.00	18.80	1	1,269	0.08%
2023/11/10	2	19.00	5	18.95	19.00	-3	1,304	-0.23%
2023/11/09	1	19.10	0	0.00	19.15	1	1,307	0.08%
2023/11/08	1	19.25	0	0.00	19.25	1	1,332	0.08%
2023/11/07	1	19.40	0	0.00	19.45	1	1,339	0.07%
2023/11/03	0	0.00	43	19.26	19.30	-43	1,361	-3.16%
2023/11/01	0	0.00	1	19.25	19.20	-1	1,400	-0.07%
2023/10/27	1	19.30	0	0.00	19.20	1	1,610	0.06%
2023/10/26	1.5	19.30	0	0.00	19.25	1.5	1,654	0.09%
2023/10/25	5	19.45	0	0.00	19.55	5	1,676	0.30%
2023/10/24	0.5	19.30	0.1	19.20	19.25	0.4	1,709	0.03%
2023/10/20	1	18.90	0	0.00	19.10	1	1,762	0.06%
2023/10/19	2.2	19.44	0.4	19.55	19.45	1.7	1,748	0.10%
2023/10/18	1	19.60	0	0.00	20.30	1	1,730	0.06%
2023/10/13	1	20.35	0	0.00	20.25	1	1,643	0.06%
2023/10/11	27.2	20.09	0	0.00	20.10	27.2	1,676	1.62%
2023/10/05	0	0.00	1	20.40	20.40	-1	1,722	-0.06%
2023/10/03	2	20.60	2	20.75	20.75	0	1,718	0.00%
2023/09/27	2.1	20.71	0	0.00	20.65	2.1	1,798	0.12%
2023/09/26	0.2	20.98	0	0.00	20.80	0.2	1,860	0.01%
2023/09/21	0.2	21.30	0	0.00	21.10	0.2	1,967	0.01%
2023/09/20	0.2	21.75	0	0.00	21.50	0.2	1,959	0.01%
2023/09/18	0	0.00	0.1	21.85	21.80	-0.1	1,969	0.00%
2023/09/14	0.1	21.80	0	0.00	21.85	0.1	1,968	0.00%
2023/09/12	0.1	21.50	0	0.00	21.35	0.1	2,011	0.00%
2023/09/08	2.2	21.94	2	22.00	21.85	0.2	1,980	0.01%
2023/09/06	0.1	21.20	0	0.00	21.10	0.1	1,934	0.01%
2023/09/05	1	21.35	3	21.42	21.45	-2	1,927	-0.10%
2023/09/04	1	21.85	1	21.80	21.75	0	1,922	0.00%
2023/09/01	0.1	21.30	0	0.00	21.25	0.1	1,911	0.01%
2023/08/31	1.1	21.16	0	0.00	21.25	1.1	1,912	0.06%
2023/08/30	1	21.10	0	0.00	21.10	1	1,919	0.05%
2023/08/28	2.1	20.58	0	0.00	20.55	2.1	1,932	0.11%
2023/08/24	0.1	20.60	0	0.00	20.60	0.1	1,925	0.01%
2023/08/23	0.1	20.70	0	0.00	20.60	0.1	1,928	0.01%
2023/08/22	0.1	20.80	0	0.00	20.70	0.1	1,949	0.01%
2023/08/18	0.1	21.00	0	0.00	21.00	0.1	1,943	0.00%
2023/08/17	5.2	20.37	2	20.85	20.85	3.2	1,924	0.17%
2023/08/16	5	21.46	1	21.50	21.25	4	1,882	0.21%
2023/08/14	0	0.00	2	22.70	22.55	-2	1,830	-0.11%
2023/08/08	20	24.50	1	24.50	24.45	19	1,801	1.05%
2023/08/07	1	24.25	2	24.35	24.50	-1	1,781	-0.06%
2023/08/02	23	24.35	15	24.70	24.30	8	1,703	0.47%
2023/08/01	3	23.80	0	0.00	23.60	3	1,583	0.19%
2023/07/28	10	22.70	0	0.00	22.75	10	1,538	0.65%
2023/07/26	0	0.00	1	22.85	22.90	-1	1,496	-0.07%
2023/07/18	3	22.60	0	0.00	22.20	3	1,456	0.21%
2023/07/17	2	22.25	0	0.00	22.30	2	1,441	0.14%
2023/07/14	5.3	22.30	0	0.00	22.30	5.3	1,443	0.37%
2023/07/13	1.1	22.28	1	22.55	22.30	0.1	1,447	0.01%
2023/07/12	5.1	22.74	0	0.00	22.60	5.1	1,475	0.35%
2023/07/10	0	0.00	21	23.05	23.10	-21	1,463	-1.43%
2023/07/07	0	0.00	2	23.50	23.15	-2	1,469	-0.14%
2023/07/06	20	24.08	0	0.00	23.65	20	1,460	1.37%
2023/07/05	0	0.00	1	24.70	24.70	-1	1,445	-0.07%
2023/07/04	0	0.00	1	24.25	24.50	-1	1,469	-0.07%
2023/07/03	1	24.10	1	24.20	24.05	0	1,458	0.00%
2023/06/29	1	23.15	0	0.00	23.15	1	1,387	0.07%
2023/06/28	2	23.15	0	0.00	23.20	2	1,419	0.14%
2023/06/19	2	23.40	0	0.00	23.45	2	1,579	0.13%
2023/06/16	1	23.55	1	23.70	23.80	0	1,603	0.00%
2023/06/14	6	23.06	0	0.00	23.10	6	1,935	0.31%
2023/06/09	0	0.00	1	23.30	23.30	-1	2,003	-0.05%
2023/06/07	1	23.25	0	0.00	23.40	1	2,047	0.05%
2023/06/06	0.7	23.50	0	0.00	23.45	0.7	2,044	0.03%
2023/05/31	0	0.00	20	23.18	23.00	-20	2,069	-0.97%
2023/05/26	2.3	22.87	0	0.00	22.80	2.3	2,086	0.11%
2023/05/25	1	23.20	0	0.00	23.30	1	2,069	0.05%
2023/05/23	0	0.00	1	23.80	23.65	-1	2,096	-0.05%
2023/05/19	3.4	23.52	0	0.00	23.50	3.4	2,161	0.16%
2023/05/15	0	0.00	2	23.00	23.00	-2	2,162	-0.09%
2023/05/12	0	0.00	2	23.55	23.45	-2	2,184	-0.09%
2023/05/11	0	0.00	2	23.55	23.60	-2	2,197	-0.09%
2023/05/08	0	0.00	1	24.35	24.25	-1	2,244	-0.04%
2023/05/05	0.1	24.45	19	24.73	24.45	-18.9	2,280	-0.83%
2023/05/04	0	0.00	1	24.55	24.70	-1	2,310	-0.04%
2023/05/02	0	0.00	2	25.38	25.40	-2	2,399	-0.08%
2023/04/27	4	25.60	0	0.00	25.55	4	2,465	0.16%
2023/04/26	1	25.15	1	25.00	25.55	0	2,506	0.00%
2023/04/25	2	25.15	0	0.00	25.10	2	2,540	0.08%
2023/04/24	1	25.80	2	25.88	25.75	-1	2,555	-0.04%
2023/04/21	4	25.61	12	25.46	25.40	-8	2,592	-0.31%
2023/04/20	2	25.48	2	25.65	25.35	0	2,690	0.00%
2023/04/19	2	25.95	0	0.00	25.85	2	2,716	0.07%
2023/04/18	1	26.00	54	26.15	26.00	-53	2,699	-1.96%
2023/04/17	1	25.95	33	25.89	25.80	-32	2,689	-1.19%
2023/04/14	1	26.70	0	0.00	26.55	1	2,642	0.04%
2023/04/11	0	0.00	2	26.88	26.90	-2	2,635	-0.08%
2023/04/10	1	26.85	0	0.00	26.95	1	2,662	0.04%
2023/04/07	0	0.00	5.1	27.04	27.05	-5.1	2,666	-0.19%
2023/04/06	4	26.89	103	26.88	26.55	-99	2,665	-3.71%	大賣/
2023/03/30	1	26.30	0	0.00	26.45	1	2,832	0.04%
2023/03/29	101	26.57	1	26.80	26.50	100	2,903	3.44%	大買/
2023/03/28	1	26.55	4.2	26.49	26.45	-3.2	2,953	-0.11%
2023/03/24	14	26.02	0	0.00	25.75	14	3,050	0.46%
2023/03/22	2	26.40	2	26.15	26.05	0	3,135	0.00%
2023/03/21	5.3	26.82	10	26.71	26.55	-4.7	3,134	-0.15%
2023/03/20	7	27.06	9.1	27.04	26.90	-2.1	3,101	-0.07%
2023/03/17	5	25.80	36	26.64	26.30	-31	3,075	-1.01%
2023/03/16	3	25.00	1	24.95	24.90	2	2,861	0.07%
2023/03/15	2	25.30	3	25.33	25.10	-1	2,865	-0.03%
2023/03/14	1	25.10	21	25.00	24.85	-20	2,869	-0.70%
2023/03/13	2	24.95	0	0.00	24.90	2	2,867	0.07%
2023/03/10	3	24.95	1	25.10	24.80	2	2,868	0.07%
2023/03/09	0	0.00	2	25.10	24.90	-2	2,919	-0.07%
2023/03/08	1	24.95	3.1	24.80	24.95	-2.1	3,079	-0.07%
2023/03/07	1	24.80	0	0.00	24.85	1	3,081	0.03%
2023/03/06	0	0.00	11	24.70	24.85	-11	3,098	-0.36%
2023/03/02	0	0.00	1	24.60	24.60	-1	3,081	-0.03%
2023/03/01	2	24.75	0	0.00	24.75	2	3,075	0.07%
2023/02/24	2	24.85	1	24.95	25.10	1	3,065	0.03%
2023/02/23	4	25.15	0	0.00	25.10	4	3,069	0.13%
2023/02/22	1	25.20	0	0.00	25.20	1	3,084	0.03%
2023/02/21	1	24.90	1	25.05	25.05	0	3,078	0.00%
2023/02/20	7	25.05	3	25.03	25.10	4	3,082	0.13%
2023/02/17	0	0.00	5	24.25	24.40	-5	3,049	-0.16%
2023/02/16	0	0.00	1	23.95	23.95	-1	3,063	-0.03%
2023/02/15	0	0.00	5	24.20	23.95	-5	3,064	-0.16%
2023/02/14	0	0.00	10	24.10	24.10	-10	3,060	-0.33%
2023/02/10	0	0.00	7	24.13	23.80	-7	3,078	-0.23%
2023/02/08	8	24.43	7	24.31	24.30	1	3,057	0.03%
2023/02/07	4	24.38	3	24.45	24.40	1	3,051	0.03%
2023/02/06	1	24.60	4	24.48	24.60	-3	3,034	-0.10%
2023/02/03	1	23.90	0	0.00	24.35	1	3,004	0.03%
2023/02/02	6	23.83	6	24.15	24.30	0	2,963	0.00%
2023/02/01	5	23.90	5	24.05	23.90	0	2,926	0.00%
2023/01/31	8.1	23.87	1	24.20	23.75	7.1	2,906	0.24%
2023/01/30	1	23.90	3	23.78	23.70	-2	2,841	-0.07%
2023/01/17	8	23.41	5	23.45	23.45	3	2,807	0.11%
2023/01/16	3	23.37	5	23.30	23.30	-2	2,796	-0.07%
2023/01/13	1	23.35	1	23.35	23.35	0	2,759	0.00%
2023/01/12	0	0.00	7	23.34	23.20	-7	2,804	-0.25%
2023/01/11	2	22.80	1	22.70	23.30	1	2,812	0.04%
2023/01/10	16	23.09	2.2	23.11	22.85	13.9	2,796	0.50%
2023/01/09	0	0.00	5	22.35	22.40	-5	2,707	-0.18%
2023/01/06	7	21.91	0	0.00	21.90	7	2,677	0.26%
2023/01/05	2	22.10	0	0.00	22.10	2	2,697	0.07%
2023/01/04	1	22.10	0	0.00	22.05	1	2,705	0.04%
2023/01/03	1	22.10	2	22.15	22.10	-1	2,712	-0.04%
2022/12/30	20	22.20	1	22.15	22.10	19	2,705	0.70%
2022/12/29	20	22.20	0	0.00	22.20	20	2,693	0.74%
2022/12/28	1	22.10	0	0.00	22.10	1	2,682	0.04%
2022/12/27	21	22.20	0	0.00	22.20	21	2,646	0.79%
2022/12/26	2	22.35	1	22.20	22.35	1	2,630	0.04%
2022/12/23	1	22.10	6	22.11	22.10	-5	2,595	-0.19%
2022/12/22	3	21.60	4	21.78	21.75	-1	2,525	-0.04%
2022/12/21	2	21.18	1	20.95	20.95	1	2,424	0.04%
2022/12/19	0	0.00	1	21.55	21.10	-1	2,302	-0.04%
2022/12/16	7	21.56	3	21.50	21.50	4	2,245	0.18%
2022/12/15	1	22.20	3	21.93	21.75	-2	2,152	-0.09%
2022/12/14	1.1	21.94	4	21.70	21.70	-2.9	2,099	-0.14%
2022/12/13	3	21.50	3	21.73	21.40	0	2,046	0.00%
2022/12/12	3	20.78	0	0.00	20.90	3	1,987	0.15%
2022/12/09	5	21.48	6	21.18	21.05	-1	1,987	-0.05%
2022/12/08	5	20.50	1	20.50	20.50	4	1,881	0.21%
2022/12/07	3.2	20.84	0	0.00	20.75	3.2	1,869	0.17%
2022/12/06	12	21.31	18	21.35	21.05	-6	1,862	-0.32%
2022/12/05	2	21.80	0	0.00	21.80	2	1,835	0.11%
2022/12/02	1	21.90	3	21.90	21.90	-2	1,826	-0.11%
2022/12/01	21	22.23	1	22.30	22.25	20	1,809	1.11%
2022/11/30	21	21.94	5	22.44	22.40	16	1,749	0.91%
2022/11/29	1	20.90	0	0.00	20.90	1	1,582	0.06%
2022/11/28	0	0.00	3	20.77	20.80	-3	1,595	-0.19%
2022/11/24	0	0.00	4	20.60	20.55	-4	1,569	-0.25%
2022/11/23	0.3	20.50	13	20.47	20.45	-12.7	1,570	-0.81%
2022/11/22	1	20.50	0	0.00	20.45	1	1,584	0.06%
2022/11/21	0.2	20.40	0	0.00	20.50	0.2	1,601	0.01%
2022/11/18	2	20.58	1	20.95	20.60	1	1,623	0.06%
2022/11/17	3	20.75	1	20.90	20.80	2	1,711	0.12%
2022/11/16	1	20.60	0	0.00	20.60	1	1,726	0.06%
2022/11/11	0	0.00	1	20.70	20.60	-1	1,726	-0.06%
2022/11/10	0.2	20.65	1	20.60	20.60	-0.8	1,735	-0.05%
2022/11/09	0	0.00	3	20.50	20.60	-3	1,789	-0.17%
2022/11/07	0	0.00	1	20.15	20.25	-1	1,819	-0.05%
2022/11/04	0	0.00	14	20.12	20.20	-14	1,849	-0.76%
2022/11/02	0.1	20.55	0	0.00	20.45	0.1	1,963	0.00%
2022/11/01	0	0.00	1	20.55	20.50	-1	2,007	-0.05%
2022/10/31	1.2	20.40	0	0.00	20.25	1.2	2,054	0.06%
2022/10/28	2	20.45	2	20.63	20.20	0	2,138	0.00%
2022/10/27	1	20.75	3	20.65	20.70	-2	2,175	-0.09%
2022/10/26	0	0.00	1	20.40	20.40	-1	2,216	-0.05%
2022/10/25	1	20.45	0	0.00	20.10	1	2,227	0.04%
2022/10/24	1	20.90	3	21.07	20.60	-2	2,234	-0.09%
2022/10/21	2	21.50	2	21.55	21.10	0	2,335	0.00%
2022/10/20	3	20.83	1	21.60	21.60	2	2,431	0.08%
2022/10/19	2	21.35	3	21.40	21.05	-1	2,400	-0.04%
2022/10/18	3	20.73	5	20.91	21.00	-2	2,409	-0.08%
2022/10/14	0	0.00	3	20.15	19.95	-3	2,503	-0.12%
2022/10/13	4	19.55	0	0.00	19.15	4	2,579	0.16%
2022/10/07	3	20.55	0	0.00	20.55	3	2,792	0.11%
2022/10/05	1	20.70	1	20.95	20.80	0	2,895	0.00%
2022/09/30	2	20.28	4	20.34	20.55	-2	2,985	-0.07%
2022/09/28	1	19.80	2	19.70	19.70	-1	3,026	-0.03%
2022/09/27	1	20.45	1	20.80	20.75	0	2,998	0.00%
2022/09/26	4	20.93	2	20.80	20.80	2	3,003	0.07%
2022/09/23	4.5	21.62	0.2	22.05	21.70	4.3	3,033	0.14%
2022/09/22	3	21.90	2.5	22.04	21.95	0.5	3,058	0.02%
2022/09/21	6	22.26	0	0.00	22.10	6	3,066	0.20%
2022/09/20	8	22.70	0	0.00	22.75	8	3,053	0.26%
2022/09/19	5	22.67	0	0.00	22.55	5	3,056	0.16%
2022/09/16	0.5	23.00	1	22.85	22.85	-0.5	3,080	-0.02%
2022/09/15	1	23.30	1	23.30	23.20	0	3,093	0.00%
2022/09/13	0	0.00	5	23.20	23.15	-5	3,142	-0.16%
2022/09/12	2	22.90	1	23.00	22.90	1	3,161	0.03%
2022/09/08	0.2	22.80	2	22.70	22.85	-1.8	3,175	-0.06%
2022/09/07	0	0.00	3	22.10	22.30	-3	3,200	-0.09%
2022/09/06	2.5	22.74	9	22.47	22.60	-6.5	3,244	-0.20%
2022/09/05	0.2	22.80	8	22.78	22.80	-7.8	3,249	-0.24%
2022/09/02	1	23.10	3	23.05	23.05	-2	3,277	-0.06%
2022/09/01	0	0.00	2	23.30	23.40	-2	3,267	-0.06%
2022/08/30	1	23.65	2	23.55	23.70	-1	3,290	-0.03%
2022/08/29	1	23.50	0	0.00	23.45	1	3,286	0.03%
2022/08/26	2.2	24.28	0	0.00	24.15	2.2	3,283	0.07%
2022/08/25	1	23.90	1	24.05	24.15	0	3,271	0.00%
2022/08/24	7	24.67	4	24.11	24.00	3	3,264	0.09%
2022/08/23	3	23.90	0	0.00	23.65	3	3,179	0.09%
2022/08/22	0	0.00	1	24.10	24.10	-1	3,183	-0.03%
2022/08/19	0	0.00	7	23.77	23.85	-7	3,164	-0.22%
2022/08/18	1	23.65	0	0.00	23.65	1	3,187	0.03%
2022/08/17	0	0.00	4	23.45	23.50	-4	3,233	-0.12%
2022/08/16	6.2	23.55	5	23.50	23.55	1.2	3,273	0.04%
2022/08/15	0	0.00	1	23.90	23.65	-1	3,272	-0.03%
2022/08/12	2	23.88	0	0.00	23.70	2	3,279	0.06%
2022/08/11	1	23.60	2	23.75	23.80	-1	3,290	-0.03%
2022/08/10	0	0.00	4	23.41	23.40	-4	3,308	-0.12%
2022/08/09	1	22.65	11	22.56	22.65	-10	3,300	-0.30%
2022/08/08	0	0.00	1	21.80	22.00	-1	3,300	-0.03%
2022/08/04	5.2	21.19	0	0.00	21.25	5.2	3,337	0.16%
2022/08/03	4.5	21.99	1	21.95	22.00	3.5	3,357	0.10%
2022/08/02	0.2	22.50	1	22.35	22.35	-0.8	3,461	-0.02%
2022/08/01	2.5	22.79	0	0.00	22.75	2.5	3,702	0.07%
2022/07/29	1	22.75	0	0.00	22.85	1	3,934	0.03%
2022/07/28	7	22.77	0	0.00	22.75	7	3,928	0.18%
2022/07/27	0.5	24.90	0	0.00	24.80	0.5	3,814	0.01%
2022/07/26	5.2	25.30	0	0.00	25.15	5.2	3,718	0.14%
2022/07/25	1	25.20	1	25.35	25.35	0	3,706	0.00%
2022/07/22	3.2	25.29	0	0.00	25.10	3.2	3,773	0.08%
2022/07/21	5.2	25.60	0	0.00	25.70	5.2	3,762	0.14%
2022/07/20	3.2	25.77	0	0.00	25.85	3.2	3,744	0.08%
2022/07/19	8	25.67	13	25.77	25.95	-5	3,734	-0.13%
2022/07/18	1	25.00	1	25.25	25.35	0	3,722	0.00%
2022/07/15	1	24.55	5	24.76	24.85	-4	3,697	-0.11%
2022/07/14	1	24.25	3	24.15	24.35	-2	3,677	-0.05%
2022/07/13	103	23.01	104	23.71	23.60	-1	3,661	-0.03%	大買/大賣/
2022/07/12	2.4	22.46	1	22.25	22.40	1.4	3,630	0.04%
2022/07/11	2	23.93	2	24.30	23.95	0	3,584	0.00%
2022/07/08	1	24.65	0	0.00	24.25	1	3,605	0.03%
2022/07/07	1	24.00	1	24.00	24.10	0	3,651	0.00%
2022/07/06	1.1	23.66	5	23.62	23.60	-3.9	3,705	-0.11%
2022/07/05	0	0.00	1	24.20	24.35	-1	3,743	-0.03%
2022/07/04	2.2	23.69	0	0.00	23.75	2.2	3,766	0.06%
2022/07/01	0.2	24.50	3	23.72	23.70	-2.8	3,809	-0.07%
2022/06/30	1.2	25.21	0	0.00	24.75	1.2	3,803	0.03%
2022/06/29	1.2	25.23	0	0.00	25.15	1.2	3,799	0.03%
2022/06/28	1.2	25.73	0	0.00	25.70	1.2	3,826	0.03%
2022/06/27	1	25.80	4	25.93	25.95	-3	3,883	-0.08%
2022/06/24	0	0.00	4	25.16	25.30	-4	3,909	-0.10%
2022/06/23	0.2	24.50	3	24.33	24.55	-2.8	3,954	-0.07%
2022/06/22	2	24.65	201	24.91	24.55	-199	4,065	-4.89%	大賣/鉅額交易
2022/06/21	200	25.28	2	25.18	25.25	198	4,104	4.82%	大買/鉅額交易
2022/06/20	2	24.80	0	0.00	24.60	2	4,131	0.05%
2022/06/17	0.2	25.60	0	0.00	25.50	0.2	4,187	0.00%
2022/06/16	3.5	26.17	0	0.00	25.90	3.5	4,297	0.08%
2022/06/15	1	26.60	6	26.40	26.55	-5	4,330	-0.12%
2022/06/14	0.2	25.60	0	0.00	25.80	0.2	4,349	0.00%
2022/06/09	0	0.00	7	26.31	26.35	-7	4,468	-0.16%
2022/06/08	0	0.00	6	26.28	26.30	-6	4,600	-0.13%
2022/06/07	1	26.20	0	0.00	26.00	1	4,654	0.02%
2022/06/06	0	0.00	1	26.10	26.00	-1	4,776	-0.02%
2022/06/01	0	0.00	1	26.00	25.75	-1	5,046	-0.02%
2022/05/31	2	25.65	95	25.80	25.50	-93	5,219	-1.78%
2022/05/30	0.2	25.80	1	25.80	25.75	-0.8	5,806	-0.01%
2022/05/27	20	25.40	0	0.00	25.30	20	6,241	0.32%
2022/05/26	1	25.15	0	0.00	25.25	1	6,344	0.02%
2022/05/24	8	25.21	0	0.00	24.90	8	6,374	0.13%
2022/05/23	4	25.59	0	0.00	25.50	4	6,346	0.06%
2022/05/20	1	26.10	0	0.00	26.15	1	6,359	0.02%
2022/05/19	3	25.35	1	26.05	26.05	2	6,390	0.03%
2022/05/18	3	25.92	6	25.77	26.00	-3	6,387	-0.05%
2022/05/17	1	25.40	1	25.40	25.35	0	6,376	0.00%
2022/05/16	4.2	24.51	3	24.68	24.65	1.2	6,344	0.02%
2022/05/13	6	23.90	11	23.80	24.00	-5	6,361	-0.08%
2022/05/12	7	23.56	5	23.37	23.50	2	6,452	0.03%
2022/05/11	13.2	23.79	2	23.85	23.90	11.2	6,429	0.17%
2022/05/10	10	24.26	4	24.20	24.45	6	6,381	0.09%
2022/05/09	28.8	24.62	6	24.56	24.55	22.8	6,286	0.36%
2022/05/06	42	27.07	1	27.05	27.05	41	6,097	0.67%
2022/05/05	1	29.05	4	29.18	29.00	-3	5,944	-0.05%
2022/05/04	4	28.81	0	0.00	28.85	4	5,999	0.07%
2022/05/03	1	28.65	0	0.00	28.75	1	6,064	0.02%
2022/04/29	3	28.95	2	29.08	28.95	1	6,120	0.02%
2022/04/28	22	28.93	37	28.69	28.95	-15	6,169	-0.24%
2022/04/27	19	27.62	0	0.00	27.70	19	6,091	0.31%
2022/04/26	6	28.48	0	0.00	28.40	6	6,176	0.10%
2022/04/25	9	28.98	2	29.25	28.75	7	6,183	0.11%
2022/04/22	42	29.80	5	29.73	29.85	37	6,157	0.60%
2022/04/21	11	29.19	14	29.24	29.45	-3	6,161	-0.05%
2022/04/20	2	28.60	0	0.00	28.65	2	6,124	0.03%
2022/04/19	1	28.75	5	28.83	28.75	-4	6,147	-0.07%
2022/04/18	8	28.49	1	28.30	28.40	7	6,317	0.11%
2022/04/15	9	29.01	4	29.00	28.95	5	6,379	0.08%
2022/04/14	2	28.90	4	28.91	28.95	-2	6,809	-0.03%
2022/04/13	10	28.47	3	28.60	28.80	7	6,888	0.10%
2022/04/12	14	27.97	0	0.00	27.80	14	6,890	0.20%
2022/04/11	17	28.50	1	28.50	28.30	16	6,869	0.23%
2022/04/08	0	0.00	12.3	29.05	29.15	-12.3	6,842	-0.18%
2022/04/07	4.2	29.51	4	29.69	29.05	0.1	6,870	0.00%
2022/04/06	3.1	29.64	0	0.00	29.65	3.1	6,909	0.04%
2022/04/01	7.1	29.83	1	29.80	30.00	6.1	6,930	0.09%
2022/03/31	3	29.95	2	30.13	30.10	1	6,932	0.01%
2022/03/30	8	29.99	1	30.05	30.00	7	6,948	0.10%
2022/03/29	1	29.85	1	29.90	29.85	0	6,917	0.00%
2022/03/28	5.1	29.75	3	30.05	30.20	2.1	6,913	0.03%
2022/03/25	4.3	30.52	0	0.00	30.40	4.3	6,893	0.06%
2022/03/24	0	0.00	8	30.16	30.20	-8	6,796	-0.12%
2022/03/23	6	30.13	17	30.16	30.20	-11	6,799	-0.16%
2022/03/22	2.3	30.20	1	30.15	30.20	1.3	6,782	0.02%
2022/03/21	2	29.68	5	29.95	29.95	-3	6,717	-0.04%
2022/03/18	1	29.15	3	29.20	29.00	-2	6,681	-0.03%
2022/03/17	0.2	28.65	4	28.65	28.90	-3.8	6,660	-0.06%
2022/03/16	3.1	28.22	4	28.15	28.20	-0.9	6,651	-0.01%
2022/03/15	4.1	28.44	1.2	28.47	28.40	2.9	6,657	0.04%
2022/03/14	11	28.78	0	0.00	28.85	11	6,692	0.16%
2022/03/11	7.1	28.61	1	28.65	28.55	6.1	6,705	0.09%
2022/03/09	10	27.95	2	28.03	28.00	8	6,603	0.12%
2022/03/08	7.1	28.85	6.5	28.68	28.05	0.6	6,583	0.01%
2022/03/07	1	30.20	5	29.79	29.65	-4	6,537	-0.06%
2022/03/04	13	30.59	17	30.69	30.50	-4	6,564	-0.06%
2022/03/03	22	31.84	17	31.82	31.45	5	6,548	0.08%
2022/03/02	49	30.65	61.1	30.77	31.05	-12.1	6,038	-0.20%
2022/03/01	3.1	29.12	4	29.14	29.70	-0.9	5,686	-0.02%
2022/02/25	1	28.65	0	0.00	28.40	1	5,692	0.02%
2022/02/24	2.1	28.72	0	0.00	28.45	2.1	5,737	0.04%
2022/02/23	0.1	29.30	8	29.30	29.30	-7.9	5,798	-0.14%
2022/02/22	2	29.80	3	29.45	29.10	-1	5,841	-0.02%
2022/02/21	8.3	29.68	5	29.68	29.75	3.3	5,842	0.06%
2022/02/18	0	0.00	1	29.20	29.35	-1	5,858	-0.02%
2022/02/16	0	0.00	2	29.00	29.00	-2	6,077	-0.03%
2022/02/15	0	0.00	3	29.05	29.00	-3	6,105	-0.05%
2022/02/14	7	29.30	1	30.00	29.20	6	6,166	0.10%
2022/02/11	2	29.40	2	29.30	29.20	0	6,342	0.00%
2022/02/09	2	29.35	0	0.00	29.45	2	6,392	0.03%
2022/02/08	3	28.95	7	29.04	29.20	-4	6,392	-0.06%
2022/02/07	7	28.54	6	28.72	28.75	1	6,372	0.02%
2022/01/26	0	0.00	2	27.48	27.55	-2	6,377	-0.03%
2022/01/25	23	27.31	4.2	27.27	27.20	18.8	6,429	0.29%
2022/01/24	4	27.58	6	27.78	27.85	-2	6,458	-0.03%
2022/01/21	11	28.25	3.3	28.34	28.10	7.7	6,530	0.12%
2022/01/20	1	28.70	0	0.00	28.60	1	6,595	0.02%
2022/01/19	12.1	29.15	8	29.08	28.65	4.1	6,694	0.06%
2022/01/18	4	28.79	0	0.00	28.70	4	6,689	0.06%
2022/01/17	2	28.45	0	0.00	28.90	2	6,772	0.03%
2022/01/14	10	28.82	4	28.80	28.75	6	6,950	0.09%
2022/01/13	4.1	29.33	3	29.43	29.35	1.1	7,102	0.02%
2022/01/12	2	29.15	1	29.10	29.10	1	7,191	0.01%
2022/01/11	13.6	29.47	7	29.40	29.30	6.6	7,293	0.09%
2022/01/10	13	30.26	3	30.20	30.20	10	7,483	0.13%
2022/01/07	22.3	31.92	10	31.28	30.80	12.3	7,688	0.16%
2022/01/06	9.1	30.27	2	30.25	30.25	7.1	7,697	0.09%
2022/01/05	7.1	30.64	0	0.00	30.60	7.1	8,095	0.09%
2022/01/04	4.1	30.98	4	30.88	30.85	0.1	8,689	0.00%
2022/01/03	10	31.46	2	31.25	31.20	8	9,127	0.09%
2021/12/30	2.7	31.94	0	0.00	31.55	2.7	9,556	0.03%
2021/12/29	5	31.61	2	31.85	31.90	3	10,138	0.03%
2021/12/28	0	0.00	6	31.35	31.35	-6	10,712	-0.06%
2021/12/27	7	31.05	1	31.00	31.00	6	11,127	0.05%
2021/12/24	3	31.23	1	31.55	31.20	2	11,950	0.02%
2021/12/23	1	31.20	0	0.00	31.25	1	12,855	0.01%
2021/12/22	1	31.30	0	0.00	31.05	1	14,973	0.01%
2021/12/21	2	30.95	0	0.00	31.05	2	16,225	0.01%
2021/12/17	2	30.90	0	0.00	30.80	2	18,740	0.01%
2021/12/16	1	30.90	0	0.00	30.90	1	19,854	0.01%
2021/12/15	1.1	30.96	21	31.00	31.05	-19.9	20,506	-0.10%
2021/12/14	2	31.15	1	31.10	31.10	1	21,861	0.00%
2021/12/13	3	31.50	2	31.75	31.45	1	23,383	0.00%
2021/12/10	6	31.62	1	31.60	31.50	5	23,910	0.02%
2021/12/09	8.1	32.08	2	32.15	32.05	6.1	24,007	0.03%
2021/12/08	4	32.43	6	32.55	32.45	-2	24,107	-0.01%
2021/12/06	3	31.53	1	31.55	31.65	2	24,095	0.01%
2021/12/03	1	31.65	0	0.00	31.85	1	24,149	0.00%
2021/12/02	3	31.35	0	0.00	31.35	3	24,161	0.01%
2021/12/01	4	31.61	12	31.34	31.95	-8	24,094	-0.03%
2021/11/30	9	31.56	4	31.40	31.40	5	24,052	0.02%
2021/11/29	26.6	31.54	10	32.10	31.90	16.6	23,964	0.07%
2021/11/26	0	0.00	7	33.34	33.40	-7	23,829	-0.03%
2021/11/25	23	33.23	5	33.30	33.05	18	23,805	0.08%
2021/11/24	7	33.33	16	33.18	33.55	-9	23,765	-0.04%
2021/11/23	4	32.35	1	32.90	32.35	3	23,794	0.01%
2021/11/22	6	32.44	2	33.00	32.70	4	23,762	0.02%
2021/11/19	5	33.26	18	33.10	33.00	-13	23,672	-0.05%
2021/11/18	17	33.05	0	0.00	33.00	17	23,677	0.07%
2021/11/17	0	0.00	5	32.94	33.35	-5	23,672	-0.02%
2021/11/16	21	33.08	5	33.66	33.00	16	23,674	0.07%
2021/11/15	26.9	34.12	0	0.00	33.95	26.9	23,540	0.11%
2021/11/12	11	34.70	2	34.90	34.80	9	23,513	0.04%
2021/11/11	47	34.88	6	34.93	34.70	41	23,516	0.17%
2021/11/10	64.1	35.59	61	35.58	35.35	3.1	23,511	0.01%
2021/11/09	2	34.60	20	34.58	34.55	-18	23,255	-0.08%
2021/11/08	36	34.48	1	34.35	34.35	35	23,225	0.15%
2021/11/05	28	34.17	31	34.15	34.20	-3	23,213	-0.01%
2021/11/04	5	34.05	40	34.12	34.00	-35	23,204	-0.15%
2021/11/03	11	34.03	7	34.42	34.40	4	23,181	0.02%
2021/11/02	25	34.29	1	34.15	33.75	24	23,168	0.10%
2021/11/01	4	34.49	1	34.70	34.45	3	23,137	0.01%
2021/10/29	6	34.33	1	34.10	34.40	5	23,112	0.02%
2021/10/28	8.1	34.62	7	34.84	34.60	1.1	23,013	0.00%
2021/10/27	0	0.00	42	35.02	35.40	-42	22,954	-0.18%
2021/10/26	9.1	35.43	1	36.00	35.40	8.1	22,876	0.04%
2021/10/25	9	36.30	11	36.54	36.25	-2	22,792	-0.01%
2021/10/22	52	36.05	15	36.27	36.00	37	22,749	0.16%
2021/10/21	16	37.59	23	37.83	37.45	-7	22,630	-0.03%
2021/10/20	2	36.93	8	37.17	37.00	-6	22,522	-0.03%
2021/10/19	7	37.34	6	37.24	37.35	1	22,571	0.00%
2021/10/18	56	37.83	60.1	37.96	37.80	-4.1	22,550	-0.02%
2021/10/15	26	35.90	93	36.55	36.85	-67	22,358	-0.30%
2021/10/14	31	36.33	23.1	35.69	35.90	7.9	22,261	0.04%
2021/10/13	28.1	38.46	19	38.52	37.70	9.1	21,920	0.04%
2021/10/12	32.1	38.78	27	39.53	38.00	5.1	21,540	0.02%
2021/10/08	17.1	38.66	10.2	38.84	38.70	6.9	21,009	0.03%
2021/10/07	30	38.12	20	38.01	38.60	10	20,791	0.05%
2021/10/06	44.3	37.86	47	37.68	37.05	-2.7	20,704	-0.01%
2021/10/05	98	36.99	515	36.64	37.80	-417	20,263	-2.06%	大賣/鉅額交易
2021/10/04	444	36.42	23.5	36.25	35.75	420.5	19,806	2.12%	大買/鉅額交易
2021/10/01	76	37.73	203	38.26	36.85	-127	19,614	-0.65%	大賣/鉅額交易
2021/09/30	194	38.75	119	38.75	37.70	75	19,341	0.39%	大買/大賣/
2021/09/29	205.1	41.47	133	40.78	39.90	72.1	18,976	0.38%	大買/大賣/
2021/09/28	47.2	40.37	82.3	40.82	41.20	-35.1	17,900	-0.20%
2021/09/27	59	40.05	60	40.28	39.70	-1	20,273	0.00%
2021/09/24	50.3	38.80	86	38.92	38.95	-35.7	20,095	-0.18%
2021/09/23	26	37.14	37.3	37.44	37.90	-11.3	19,214	-0.06%
2021/09/22	29	36.16	29.3	36.09	36.45	-0.3	18,579	0.00%
2021/09/17	78	36.54	91	36.49	35.65	-13	18,086	-0.07%
2021/09/16	181	36.60	197.5	36.55	37.15	-16.5	16,909	-0.10%	大買/大賣/
2021/09/15	131	34.95	167.4	34.50	34.00	-36.4	15,636	-0.23%	大買/大賣/
2021/09/14	13.2	33.47	0	0.00	34.00	13.2	15,398	0.09%
2021/09/13	19	33.96	6	33.93	34.00	13	15,526	0.08%
2021/09/10	1	32.75	2	33.05	33.10	-1	15,655	-0.01%
2021/09/09	1	31.90	0	0.00	32.00	1	15,754	0.01%
2021/09/08	10	32.17	0	0.00	31.60	10	15,992	0.06%
2021/09/07	10	32.39	5	32.84	32.95	5	16,689	0.03%
2021/09/06	2	31.83	0	0.00	31.80	2	16,738	0.01%
2021/09/03	1	32.50	2	32.53	32.35	-1	16,864	-0.01%
2021/09/02	2	32.03	4	32.28	32.00	-2	17,089	-0.01%
2021/09/01	2.3	32.65	0.4	32.70	32.65	2	17,361	0.01%
2021/08/31	13	32.94	2	33.05	32.95	11	17,576	0.06%
2021/08/30	3.2	32.71	0	0.00	32.55	3.2	17,926	0.02%
2021/08/27	52	32.61	55	32.75	32.75	-3	18,213	-0.02%
2021/08/26	0	0.00	1	31.90	31.70	-1	19,025	-0.01%
2021/08/25	1.4	31.47	0	0.00	31.35	1.4	20,738	0.01%
2021/08/24	0	0.00	1	31.65	31.15	-1	21,035	0.00%
2021/08/23	0.1	30.60	0	0.00	30.85	0.1	21,719	0.00%
2021/08/20	10	29.70	2	30.15	30.05	8	22,028	0.04%
2021/08/19	2	30.80	0	0.00	30.55	2	22,234	0.01%
2021/08/18	3.1	30.34	3	30.67	31.25	0.1	22,947	0.00%
2021/08/17	1.2	31.01	3	30.68	30.15	-1.8	23,073	-0.01%
2021/08/16	12	30.83	14	30.86	30.50	-2	23,202	-0.01%
2021/08/13	15.1	32.62	4	32.61	32.10	11.1	23,247	0.05%
2021/08/12	3	33.17	31	33.08	33.30	-28	23,400	-0.12%
2021/08/11	35	32.91	2	32.45	32.50	33	23,721	0.14%
2021/08/10	1.1	33.31	1	33.50	33.25	0.1	23,915	0.00%
2021/08/09	7.1	33.88	0	0.00	33.70	7.1	24,186	0.03%
2021/08/06	2	34.15	2	34.35	33.85	0	24,524	0.00%
2021/08/05	3.3	33.84	0	0.00	33.70	3.3	24,927	0.01%
2021/08/04	1	34.00	25	33.97	34.00	-24	25,165	-0.10%
2021/08/03	26	33.45	1	33.60	33.50	25	25,522	0.10%
2021/08/02	2	33.40	0	0.00	33.75	2	25,844	0.01%
2021/07/30	5	32.82	0	33.00	32.75	5	26,439	0.02%
2021/07/29	6	32.48	19	32.70	32.75	-13	26,948	-0.05%
2021/07/28	6.3	31.65	17	32.13	32.10	-10.7	27,428	-0.04%
2021/07/27	11	32.97	0	0.00	32.65	11	28,122	0.04%
2021/07/26	8.4	34.67	11	34.54	34.25	-2.6	29,395	-0.01%
2021/07/23	30	34.02	5	34.81	34.95	25	30,292	0.08%
2021/07/22	22	33.72	0	0.00	33.55	22	30,733	0.07%
2021/07/21	7.3	33.90	5	34.33	33.90	2.3	31,155	0.01%
2021/07/20	9.3	35.00	7	35.09	34.80	2.3	31,290	0.01%
2021/07/19	5	36.13	5	35.60	36.50	0	31,526	0.00%
2021/07/16	4	35.95	0	0.00	36.10	4	32,416	0.01%
2021/07/15	9	35.63	6	35.53	36.25	3	33,050	0.01%
2021/07/14	11	34.81	12	34.21	35.05	-1	34,334	0.00%
2021/07/13	35	35.35	6	35.78	35.00	29	34,887	0.08%
2021/07/12	16	36.76	13	37.10	36.55	3	35,710	0.01%
2021/07/09	14.1	37.10	37	37.12	37.00	-22.9	36,360	-0.06%
2021/07/08	16.4	37.72	20	37.54	37.45	-3.7	36,740	-0.01%
2021/07/07	26	38.00	11	37.91	37.70	15	37,114	0.04%
2021/07/06	108	39.32	90	39.57	39.60	18	36,992	0.05%	大買/
2021/07/05	77	39.56	21	39.54	39.10	56	36,582	0.15%
2021/07/02	293	41.91	354.4	41.27	38.00	-61.4	35,624	-0.17%	大買/大賣/
2021/07/01	59	38.58	104.8	40.04	40.80	-45.8	32,131	-0.14%	大賣/
2021/06/30	18	36.86	56	36.57	37.10	-38	31,205	-0.12%
2021/06/29	26.3	36.68	15	37.09	36.30	11.3	30,938	0.04%
2021/06/28	19	36.38	4	36.25	36.40	15	30,515	0.05%
2021/06/25	2	35.93	1	36.25	35.90	1	30,451	0.00%
2021/06/24	20	35.71	25	36.02	36.30	-5	30,419	-0.02%
2021/06/23	17	35.62	15	35.63	35.55	2	30,216	0.01%
2021/06/22	6	35.03	4	35.16	35.00	2	29,952	0.01%
2021/06/21	24	34.18	39.4	34.23	34.10	-15.4	29,728	-0.05%
2021/06/18	13	36.12	3	35.98	35.80	10	29,486	0.03%
2021/06/17	38	36.75	13	36.82	36.85	25	29,354	0.09%
2021/06/16	108	37.23	273	37.56	36.30	-165	29,221	-0.56%	大買/大賣/鉅額交易
2021/06/15	206	35.93	4	35.71	35.85	202	28,506	0.71%	大買/鉅額交易
2021/06/11	17	35.90	30	35.80	35.75	-13	28,550	-0.05%
2021/06/10	43.1	35.58	25	35.05	35.95	18.1	28,699	0.06%
2021/06/09	48	36.98	27	36.58	36.25	21	28,751	0.07%
2021/06/08	20	37.45	32	37.32	37.20	-12	28,929	-0.04%
2021/06/07	39	37.94	43	38.01	38.15	-4	29,315	-0.01%
2021/06/04	38	38.61	82	38.28	38.25	-44	29,199	-0.15%
2021/06/03	99	38.99	98.4	39.12	39.00	0.6	29,262	0.00%
2021/06/02	122	38.50	138.6	39.19	37.70	-16.6	28,922	-0.06%	大買/大賣/
2021/06/01	22	36.19	22.1	35.97	36.50	-0.1	27,258	0.00%
2021/05/31	102.1	36.42	67	36.27	36.30	35.1	27,050	0.13%	大買/
2021/05/28	71	34.19	56	34.29	34.20	15	26,387	0.06%
2021/05/27	40.4	33.39	20	33.15	33.05	20.4	26,125	0.08%
2021/05/26	87	34.08	33	34.49	33.70	54	25,938	0.21%
2021/05/25	1	32.75	30	33.46	34.45	-29	25,343	-0.11%
2021/05/24	17	31.71	15	31.88	31.35	2	25,296	0.01%
2021/05/21	4	30.60	6	31.35	31.55	-2	25,265	-0.01%
2021/05/20	5.6	30.56	7.1	30.70	30.40	-1.5	25,212	-0.01%
2021/05/19	38	31.55	68.6	31.80	31.60	-30.6	25,136	-0.12%
2021/05/18	7	30.11	23	30.37	30.90	-16	24,986	-0.06%
2021/05/17	16.3	28.32	19	29.09	28.10	-2.7	24,875	-0.01%
2021/05/14	15	31.21	22	31.12	31.20	-7	24,620	-0.03%
2021/05/13	19	28.06	136	29.47	29.80	-117	24,303	-0.48%	大賣/鉅額交易
2021/05/12	156.5	31.42	50	32.31	30.50	106.5	23,917	0.45%	大買/鉅額交易
2021/05/11	47.6	34.24	38	34.37	33.85	9.6	23,736	0.04%
2021/05/10	16.4	36.01	26	35.96	36.25	-9.6	23,436	-0.04%
2021/05/07	376	37.04	370	35.43	36.10	6	23,217	0.03%	大買/大賣/
2021/05/06	141	37.21	142.1	37.11	37.00	-1.1	22,688	0.00%	大買/大賣/
2021/05/05	125	36.21	105	36.34	35.90	20	22,513	0.09%	大買/大賣/
2021/05/04	87.4	36.99	65	35.93	35.10	22.4	22,098	0.10%
2021/05/03	213	40.71	158	39.73	39.00	55	21,523	0.26%	大買/大賣/
2021/04/29	61	39.61	71.1	39.43	41.35	-10.1	20,315	-0.05%
2021/04/28	317.3	37.69	356	37.79	37.60	-38.7	19,398	-0.20%	大買/大賣/
2021/04/27	447	36.02	460	36.56	37.15	-13	19,018	-0.07%	大買/大賣/
2021/04/26	56	37.05	71.2	37.05	37.40	-15.2	18,623	-0.08%
2021/04/23	29.9	35.63	60	35.40	36.05	-30.1	18,461	-0.16%
2021/04/22	183.6	37.44	123.8	36.32	36.40	59.8	18,361	0.33%	大買/大賣/
2021/04/21	127	37.16	126	37.51	37.20	1	17,484	0.01%	大買/大賣/
2021/04/20	95.3	36.85	86	36.88	37.15	9.3	16,836	0.06%
2021/04/19	74	37.74	139.4	37.40	38.75	-65.4	15,642	-0.42%	大賣/
2021/04/16	153	33.80	65.1	34.60	35.25	87.9	14,910	0.59%	大買/
2021/04/15	12	31.20	43	31.87	32.05	-31	13,874	-0.22%
2021/04/14	7	29.58	49.2	29.50	29.15	-42.2	13,338	-0.32%
2021/04/13	49	29.29	28	28.89	28.80	21	12,951	0.16%
2021/04/12	105	27.82	22.4	28.64	28.75	82.6	12,421	0.67%	大買/
2021/04/09	2	26.05	4	25.96	26.15	-2	12,234	-0.02%
2021/04/08	5	25.66	23.2	25.59	25.65	-18.2	12,313	-0.15%
2021/04/07	33	25.83	2	25.85	25.85	31	12,564	0.25%
2021/04/06	12	26.37	40	26.27	26.40	-28	12,562	-0.22%
2021/04/01	2	25.30	2	25.65	25.60	0	12,538	0.00%
2021/03/31	4	25.21	5	25.50	25.50	-1	12,650	-0.01%
2021/03/30	1.1	24.90	10	25.15	25.20	-8.9	12,840	-0.07%
2021/03/29	12	25.03	9	24.92	24.95	3	13,816	0.02%
2021/03/26	2	24.25	19	24.36	24.65	-17	15,252	-0.11%
2021/03/25	13	24.16	22	24.16	24.00	-9	15,354	-0.06%
2021/03/24	2	24.00	0	0.00	24.10	2	15,359	0.01%
2021/03/23	5	24.05	0	0.00	23.80	5	15,387	0.03%
2021/03/22	2	24.00	21	23.96	24.15	-19	15,412	-0.12%
2021/03/19	20	23.77	10	23.97	23.95	10	15,544	0.06%
2021/03/18	7	24.24	5	24.25	24.20	2	15,626	0.01%
2021/03/17	13	24.40	3	24.30	24.15	10	15,673	0.06%
2021/03/16	17	24.95	13	25.05	24.60	4	15,624	0.03%
2021/03/15	54	25.38	36	25.45	25.80	18	15,413	0.12%
2021/03/12	11	24.89	31.5	24.92	25.30	-20.5	15,193	-0.13%
2021/03/11	41	24.00	48.6	24.17	24.45	-7.6	15,074	-0.05%
2021/03/10	7	23.22	28	23.15	23.30	-21	14,761	-0.14%
2021/03/09	12	22.57	44	22.85	22.70	-32	14,550	-0.22%
2021/03/08	137	23.08	198	23.11	23.25	-61	14,315	-0.43%	大買/大賣/
2021/03/05	11	22.00	0	0.00	21.70	11	13,831	0.08%
2021/03/04	2	21.95	7	22.21	22.25	-5	13,912	-0.04%
2021/03/03	0	0.00	15	21.89	22.15	-15	14,011	-0.11%
2021/03/02	21	21.98	9	22.02	21.65	12	14,023	0.09%
2021/02/26	8	21.98	0	0.00	22.15	8	14,132	0.06%
2021/02/25	0	0.00	21	22.23	22.30	-21	14,487	-0.14%
2021/02/24	22	21.98	11	22.38	21.65	11	14,774	0.07%
2021/02/23	3	22.28	16	22.22	22.25	-13	14,872	-0.09%
2021/02/22	14.2	21.90	20	22.05	21.90	-5.8	14,791	-0.04%
2021/02/19	6	21.64	10	21.78	21.90	-4	14,809	-0.03%
2021/02/18	25	21.79	27	21.95	21.75	-2	14,865	-0.01%
2021/02/17	8	21.25	38	21.34	21.50	-30	15,052	-0.20%
2021/02/05	3	20.68	0	0.00	20.70	3	15,126	0.02%
2021/02/04	7	20.94	0	0.00	20.80	7	15,431	0.05%
2021/02/03	5	20.96	39	21.00	21.05	-34	15,936	-0.21%
2021/02/02	0	0.00	4	20.88	20.95	-4	16,066	-0.02%
2021/02/01	3	19.93	5	20.25	20.40	-2	16,283	-0.01%
2021/01/29	9	20.13	3	20.30	20.10	6	16,551	0.04%
2021/01/28	13	20.49	6	20.72	20.65	7	16,527	0.04%
2021/01/27	17	21.08	33	20.81	20.60	-16	16,551	-0.10%
2021/01/26	19	19.85	3	19.62	19.75	16	16,437	0.10%
2021/01/25	13	20.02	10	20.12	20.15	3	16,467	0.02%
2021/01/22	7	19.05	15	19.18	19.30	-8	16,400	-0.05%
2021/01/21	10.5	18.76	5	18.66	18.70	5.5	16,443	0.03%
2021/01/20	15	18.93	63	18.73	18.65	-48	16,679	-0.29%
2021/01/19	8	19.82	15	19.81	19.70	-7	16,937	-0.04%
2021/01/18	9	20.00	24	20.10	20.00	-15	17,350	-0.09%
2021/01/15	54	20.35	46.2	20.54	20.70	7.9	17,316	0.05%
2021/01/14	14	21.22	12	21.23	21.20	2	17,192	0.01%
2021/01/13	14	21.59	13	21.60	21.70	1	17,145	0.01%
2021/01/12	67	21.77	3	21.45	21.50	64	17,124	0.37%
2021/01/11	19	22.58	6	22.65	22.35	13	16,962	0.08%
2021/01/08	17	22.33	8	22.31	22.25	9	17,133	0.05%
2021/01/07	15	22.75	41	22.93	22.60	-26	17,083	-0.15%
2021/01/06	27	22.21	16	22.04	22.05	11	16,947	0.06%
2021/01/05	11	22.67	3	22.70	22.70	8	17,181	0.05%
2021/01/04	39	23.02	29	23.04	22.95	10	17,103	0.06%
2020/12/31	40	22.53	30	22.52	22.60	10	16,890	0.06%
2020/12/30	38	22.43	37	22.37	22.15	1	16,704	0.01%
2020/12/29	18	21.90	3	22.18	21.95	15	16,457	0.09%
2020/12/28	12	21.90	7	21.87	22.00	5	16,379	0.03%
2020/12/25	17	21.69	49	21.94	21.90	-32	16,215	-0.20%
2020/12/24	16	21.61	42	21.62	21.90	-26	16,067	-0.16%
2020/12/23	113	21.59	31	22.66	21.00	82	15,843	0.52%	大買/
2020/12/22	92	22.12	154	22.12	21.45	-62	15,000	-0.41%	大賣/
2020/12/21	36	20.17	45	20.75	20.75	-9	13,652	-0.07%
2020/12/18	3	20.23	2	20.30	20.30	1	13,650	0.01%
2020/12/17	63	20.45	10	20.43	20.40	53	13,776	0.38%
2020/12/16	2	20.60	13.1	20.68	20.65	-11.1	13,962	-0.08%
2020/12/15	55	20.60	42	20.73	20.55	13	14,724	0.09%
2020/12/14	12	20.45	24	20.56	20.65	-12	16,035	-0.07%
2020/12/11	23.2	20.35	14	20.41	20.25	9.2	15,971	0.06%
2020/12/10	17	20.36	16	20.49	20.40	1	16,052	0.01%
2020/12/09	10.1	20.42	30	20.65	20.45	-19.9	16,208	-0.12%
2020/12/08	14	20.57	16	20.68	20.50	-2	16,748	-0.01%
2020/12/07	54	20.78	38	21.03	20.65	16	17,595	0.09%
2020/12/04	52	20.28	64.2	20.42	20.65	-12.2	18,007	-0.07%
2020/12/03	6	19.95	12	19.94	19.85	-6	18,221	-0.03%
2020/12/02	52	19.85	22	19.86	19.75	30	18,883	0.16%
2020/12/01	24	19.77	49	19.99	20.20	-25	18,815	-0.13%
2020/11/30	28	20.27	27	20.25	19.90	1	18,901	0.01%
2020/11/27	40	20.00	26	20.17	19.85	14	18,820	0.07%
2020/11/26	6	20.10	10	20.13	20.20	-4	18,621	-0.02%
2020/11/25	62	20.28	6	20.13	20.10	56	18,576	0.30%
2020/11/24	90	20.29	50	20.36	20.20	40	18,379	0.22%
2020/11/23	51	20.48	76	20.56	20.90	-25.1	17,947	-0.14%
2020/11/20	1	19.80	20	19.63	19.80	-19	17,494	-0.11%
2020/11/19	6	19.12	15	19.09	19.00	-9	17,286	-0.05%
2020/11/18	14	19.00	22.9	19.12	19.00	-8.9	17,220	-0.05%
2020/11/17	14.9	18.67	27	18.95	19.10	-12.1	17,149	-0.07%
2020/11/16	56	18.82	38	18.78	18.70	18	17,023	0.11%
2020/11/13	26	19.31	13.1	19.44	19.25	12.9	16,657	0.08%
2020/11/12	68	19.88	14	20.05	19.60	54	16,513	0.33%
2020/11/11	33	19.99	57.1	20.03	20.00	-24.1	16,366	-0.15%
2020/11/10	16	19.12	20	19.25	19.10	-4	15,820	-0.03%
2020/11/09	26	19.05	16.2	19.35	19.10	9.8	15,591	0.06%
2020/11/06	14	18.96	66	18.84	19.00	-52	15,226	-0.34%
2020/11/05	0	0.00	3	18.50	18.30	-3	14,840	-0.02%
2020/11/04	49	18.30	26	18.16	18.10	23	14,739	0.16%
2020/11/03	8	18.38	63	18.57	18.60	-55	14,574	-0.38%
2020/11/02	16	17.73	19	17.86	17.95	-3	14,306	-0.02%
2020/10/30	21	17.71	10	17.78	17.65	11	14,143	0.08%
2020/10/29	16	17.86	22	18.18	17.95	-6	13,990	-0.04%
2020/10/28	40	18.49	12	18.38	18.20	28	13,767	0.20%
2020/10/27	66	18.36	46	18.42	18.50	20	13,405	0.15%
2020/10/26	62	17.88	55	18.02	17.95	7	12,908	0.05%
2020/10/23	2	17.15	5	17.18	17.15	-3	12,334	-0.02%
2020/10/22	8	16.83	11	17.09	17.15	-3	12,219	-0.02%
2020/10/21	2	16.80	11	16.68	16.85	-9	12,048	-0.07%
2020/10/20	2	16.65	2	16.70	16.60	0	11,987	0.00%
2020/10/16	23	16.47	116	16.42	16.45	-93	11,877	-0.78%	大賣/
2020/10/15	12	16.60	37	16.61	16.65	-25	11,639	-0.21%
2020/10/14	8	16.33	24	16.39	16.40	-16	11,511	-0.14%
2020/10/13	41	16.34	7	16.69	16.25	34	11,336	0.30%
2020/10/12	2	16.20	0	0.00	16.20	2	10,910	0.02%
2020/10/07	11	16.40	15	16.40	16.45	-4	10,815	-0.04%
2020/10/06	5	16.41	4	16.45	16.50	1	10,738	0.01%
2020/10/05	15	16.02	11	15.97	16.25	4	10,644	0.04%
2020/09/30	10	15.60	11	15.70	15.70	-1	10,605	-0.01%
2020/09/29	16	15.80	11	15.73	15.85	5	10,589	0.05%
2020/09/28	6	15.72	8	15.83	16.00	-2	10,516	-0.02%
2020/09/25	125	16.10	22	15.74	15.60	103	10,431	0.99%	大買/鉅額交易
2020/09/24	20	16.27	22	16.05	16.00	-2	10,168	-0.02%
2020/09/23	19	16.81	23	16.53	16.25	-4	9,913	-0.04%
2020/09/22	18	16.84	24	16.93	17.00	-6	9,673	-0.06%
2020/09/21	24	17.35	11	17.12	17.10	13	9,469	0.14%
2020/09/18	69	17.70	24.3	17.54	17.50	44.7	9,205	0.49%
2020/09/17	254	17.23	286	17.51	17.55	-32	8,368	-0.38%	大買/大賣/
2020/09/16	17	15.90	16	16.04	16.20	1	6,853	0.01%
2020/09/15	13	16.06	19	16.01	16.25	-6	6,847	-0.09%
2020/09/14	24	16.19	38.1	16.14	15.90	-14.1	6,652	-0.21%
2020/09/11	52	16.75	42	16.63	16.20	10	6,375	0.16%
2020/09/10	26	16.67	220	16.71	17.20	-194	5,752	-3.37%	大賣/鉅額交易
2020/09/09	185	16.13	85	16.07	16.15	100	4,808	2.08%	大買/
2020/09/08	42	15.31	20	15.08	15.30	22	4,004	0.55%
2020/09/07	14	14.59	52.3	15.00	15.25	-38.3	3,496	-1.10%
2020/09/04	4	13.78	6	13.76	13.90	-2	2,763	-0.07%
2020/09/03	35	13.88	10	13.86	13.80	25	2,682	0.93%
2020/09/02	7	13.15	6	13.37	13.45	1	2,510	0.04%
2020/09/01	0	0.00	12	13.05	13.10	-12	2,435	-0.49%
2020/08/31	2	13.20	30	13.10	13.00	-28	2,447	-1.14%
2020/08/26	0	0.00	4	12.95	12.85	-4	2,433	-0.16%
2020/08/25	2	13.00	2	12.90	12.95	0	2,440	0.00%
2020/08/24	10	12.70	0	0.00	12.70	10	2,423	0.41%
2020/08/21	4	12.80	33	12.53	12.75	-29	2,403	-1.21%
2020/08/20	4	12.30	0	0.00	12.35	4	2,368	0.17%
2020/08/18	38	12.99	0	0.00	13.10	38	2,292	1.66%
2020/08/17	8	13.34	20	13.14	13.35	-12	2,223	-0.54%
2020/08/14	6	12.32	2	12.45	12.45	4	2,021	0.20%
2020/08/06	0	0.00	3	11.73	11.80	-3	2,097	-0.14%
2020/08/05	2	11.60	3	11.55	11.55	-1	2,107	-0.05%
2020/08/04	0	0.00	2	11.45	11.45	-2	2,117	-0.09%
2020/08/03	0	0.00	1	11.35	11.40	-1	2,134	-0.05%
2020/07/30	7	11.40	0	0.00	11.45	7	2,188	0.32%
2020/07/29	0	0.00	2	11.45	11.35	-2	2,204	-0.09%
2020/07/16	3	12.67	4	12.70	12.70	-1	2,377	-0.04%
2020/07/15	1	12.65	7	12.60	12.65	-6	2,366	-0.25%
2020/07/14	0	0.00	2	12.50	12.40	-2	2,367	-0.08%
2020/07/09	12	12.71	24	12.63	12.60	-12	2,418	-0.50%
2020/07/08	1	12.50	0	0.00	12.50	1	2,413	0.04%
2020/07/07	1	12.45	0	0.00	12.45	1	2,404	0.04%
2020/07/03	5	12.30	0	0.00	12.30	5	2,429	0.21%
2020/07/01	6	12.30	0	0.00	12.25	6	2,481	0.24%
2020/06/30	0	0.00	6	12.30	12.30	-6	2,485	-0.24%
2020/06/23	18	12.51	0	0.00	12.45	18	2,545	0.71%
2020/06/22	24	12.70	10	12.95	12.60	14	2,547	0.55%
2020/06/19	4	12.15	15	12.15	12.35	-11	2,472	-0.44%
2020/06/17	5	12.15	7	12.11	12.05	-2	2,586	-0.08%
2020/06/16	5	11.85	0	0.00	11.95	5	2,661	0.19%
2020/06/10	0	0.00	1	12.50	12.45	-1	2,681	-0.04%
2020/06/09	2	12.58	25	12.58	12.60	-23	2,721	-0.85%
2020/06/08	0	0.00	5	12.50	12.50	-5	2,713	-0.18%
2020/06/05	0	0.00	2	12.35	12.35	-2	2,686	-0.07%
2020/06/04	9	12.28	0	0.00	12.20	9	2,662	0.34%
2020/06/03	18	12.12	20	12.20	12.30	-2	2,663	-0.08%
2020/06/02	2	11.95	0	0.00	12.00	2	2,645	0.08%
2020/06/01	5	12.05	0	0.00	12.05	5	2,646	0.19%
2020/05/29	10	11.90	0	0.00	11.85	10	2,628	0.38%
2020/05/26	11	12.00	0	0.00	11.95	11	2,603	0.42%
2020/05/21	0	0.00	3	12.20	12.25	-3	2,576	-0.12%
2020/05/20	0	0.00	10	12.05	12.20	-10	2,554	-0.39%
2020/05/19	10	12.35	0	0.00	12.40	10	2,509	0.40%
2020/04/30	2	12.28	5	12.40	12.45	-3	2,244	-0.13%
2020/04/27	5	12.00	0	0.00	12.05	5	2,235	0.22%
2020/04/23	0	0.00	2	11.63	11.80	-2	2,168	-0.09%
2020/04/22	1	10.70	0	0.00	11.00	1	2,081	0.05%
2020/04/17	0	0.00	5	11.55	11.45	-5	2,022	-0.25%
2020/04/16	0	0.00	3	11.40	11.30	-3	1,987	-0.15%
2020/04/14	3	11.15	0	0.00	11.30	3	1,957	0.15%
2020/04/13	0	0.00	304	11.06	11.10	-304	1,947	-15.61%	大賣/鉅額交易
2020/04/10	0	0.00	4	10.75	10.95	-4	1,922	-0.21%
2020/04/08	301	10.50	0	0.00	10.65	301	1,908	15.77%	大買/鉅額交易
2020/04/07	4	10.20	9	10.23	10.30	-5	1,874	-0.27%
2020/04/06	3	9.95	13	10.00	10.00	-10	1,846	-0.54%
2020/04/01	0	0.00	1	10.05	10.10	-1	1,822	-0.05%
2020/03/31	3	9.97	0	0.00	10.05	3	1,818	0.16%
2020/03/30	0	0.00	1	9.93	9.93	-1	1,816	-0.06%
2020/03/27	0	0.00	8	9.73	9.70	-8	1,795	-0.45%
2020/03/26	4	9.64	2	9.47	9.55	2	1,782	0.11%
2020/03/25	0	0.00	6	9.48	9.70	-6	1,788	-0.34%
2020/03/24	3	8.68	1	8.90	8.90	2	1,767	0.11%
2020/03/23	11	8.34	10	8.37	8.25	1	1,763	0.06%
2020/03/20	6	8.73	1	9.00	8.73	5	1,761	0.28%
2020/03/19	13	8.56	20	8.60	8.55	-7	1,720	-0.41%
2020/03/18	4	9.65	0	0.00	9.50	4	1,682	0.24%
2020/03/17	1	9.65	5	9.70	9.64	-4	1,739	-0.23%
2020/03/16	8	10.08	0	0.00	10.00	8	1,754	0.46%
2020/03/13	1	9.95	1	9.96	10.45	0	1,793	0.00%
2020/03/12	6	10.85	0	0.00	10.75	6	1,721	0.35%
2020/03/11	15	11.55	0	0.00	11.50	15	1,676	0.89%
2020/03/10	0	0.00	1	11.50	11.60	-1	1,664	-0.06%
2020/03/09	3.1	11.75	24	12.10	11.65	-20.9	1,639	-1.27%
2020/03/06	4	12.10	1	12.30	12.10	3	1,595	0.19%
2020/03/03	0.6	12.00	0	0.00	12.00	0.6	1,607	0.04%
2020/03/02	2	11.80	0	0.00	11.90	2	1,608	0.12%
2020/02/27	1	11.95	0	0.00	11.95	1	1,613	0.06%
2020/02/26	10	12.10	0	0.00	12.15	10	1,593	0.63%
2020/02/25	1	12.15	0	0.00	12.15	1	1,583	0.06%
2020/02/13	0	0.00	1	12.40	12.35	-1	1,688	-0.06%
2020/02/12	1	12.35	0	0.00	12.35	1	1,723	0.06%
2020/02/07	0	0.00	1	12.35	12.35	-1	1,931	-0.05%
2020/02/06	1.9	12.55	0	0.00	12.55	1.9	1,985	0.10%
2020/02/05	5	12.35	0	0.00	12.35	5	2,088	0.24%
2020/02/03	6	12.25	0	0.00	12.30	6	2,168	0.28%
2020/01/31	7	12.41	0	0.00	12.55	7	2,162	0.32%
2020/01/30	4	13.00	0	0.00	12.55	4	2,176	0.18%
2020/01/20	0	0.00	3	13.60	13.60	-3	2,156	-0.14%
2020/01/16	4	13.70	0	0.00	13.65	4	2,160	0.19%
2020/01/03	0	0.00	14	14.00	14.05	-14	2,119	-0.66%
2019/12/26	0	0.00	8	13.85	13.95	-8	2,080	-0.38%
2019/12/25	3	13.93	0	0.00	13.90	3	2,087	0.14%
2019/12/24	8	14.00	0	0.00	14.00	8	2,092	0.38%
2019/12/23	2	14.10	0	0.00	13.95	2	2,102	0.10%
2019/12/20	4	14.18	1	14.15	14.20	3	2,100	0.14%
2019/12/18	16	14.50	0	0.00	14.50	16	2,049	0.78%
2019/12/17	3	14.47	6.1	14.37	14.50	-3.1	2,011	-0.16%
2019/12/16	0	0.00	5	14.20	14.25	-5	1,936	-0.26%
2019/12/13	0	0.00	1	14.00	14.05	-1	1,923	-0.05%
2019/12/12	3	14.12	1	14.25	14.05	2	1,941	0.10%
2019/12/11	0	0.00	10	14.00	13.95	-10	2,083	-0.48%
2019/12/10	1	13.90	17	13.80	13.95	-16	2,068	-0.77%
2019/12/02	0	0.00	1	13.65	13.65	-1	2,117	-0.05%
2019/11/28	1	13.70	0	0.00	13.70	1	2,145	0.05%
2019/11/27	2	13.60	0	0.00	13.60	2	2,129	0.09%
2019/11/26	0	0.00	11	13.51	13.50	-11	2,134	-0.52%
2019/11/22	4	13.40	0	0.00	13.40	4	2,144	0.19%
2019/11/21	4	13.45	0	0.00	13.45	4	2,191	0.18%
2019/11/15	1	13.55	1	13.60	13.60	0	2,246	0.00%
2019/11/14	1	13.35	0	0.00	13.30	1	2,290	0.04%
2019/11/13	3	13.65	0	0.00	13.65	3	2,259	0.13%
2019/11/12	2	13.55	0	0.00	13.75	2	2,274	0.09%
2019/11/11	8	13.63	0	0.00	13.55	8	2,256	0.35%
2019/11/08	1	14.15	0	0.00	14.00	1	2,220	0.05%
2019/11/06	0	0.00	155	13.75	14.00	-155	2,083	-7.44%	大賣/鉅額交易
2019/11/05	5	13.93	27.5	13.75	13.90	-22.5	2,008	-1.12%
2019/11/04	1	13.65	1	13.85	13.90	0	1,954	0.00%
2019/11/01	3	13.50	8	13.48	13.60	-5	1,857	-0.27%
2019/10/31	2	13.25	5	13.25	13.40	-3	1,818	-0.16%
2019/10/30	3	13.15	0	0.00	13.25	3	1,781	0.17%
2019/10/29	3	13.13	5	13.10	13.20	-2	1,765	-0.11%
2019/10/21	6	12.75	0	0.00	12.80	6	1,738	0.35%
2019/10/18	0	0.00	1	13.00	12.55	-1	1,739	-0.06%
2019/10/15	4	12.70	0	0.00	12.70	4	1,713	0.23%
2019/10/14	0	0.00	4	12.70	12.70	-4	1,716	-0.23%
2019/10/08	1	12.80	0	0.00	12.80	1	1,715	0.06%
2019/10/03	10	12.70	0	0.00	12.75	10	1,698	0.59%
2019/10/01	0	0.00	5	12.85	12.85	-5	1,705	-0.29%
2019/09/27	6	12.95	0	0.00	12.90	6	1,690	0.35%
2019/09/26	0	0.00	1	13.15	13.25	-1	1,678	-0.06%
2019/09/25	0	0.00	1	13.10	13.15	-1	1,674	-0.06%
2019/09/19	30.2	13.10	0	0.00	13.10	30.2	1,623	1.86%
2019/09/18	5	13.20	5	13.25	13.20	0	1,597	0.00%
2019/09/17	2	13.53	5	13.55	13.45	-3	1,555	-0.19%
2019/09/16	17	13.64	14	13.76	13.55	3	1,520	0.20%
2019/09/12	0	0.00	1	13.05	13.10	-1	1,298	-0.08%
2019/09/06	5	12.85	0	0.00	12.80	5	1,234	0.40%
2019/09/05	4	13.05	0	0.00	13.05	4	1,186	0.34%
2019/09/04	5	12.95	1	13.00	13.00	4	1,164	0.34%
2019/09/03	5	12.75	200	12.88	12.75	-195	1,132	-17.22%	大賣/鉅額交易
2019/08/28	0	0.00	1	12.45	12.50	-1	1,046	-0.10%
2019/08/26	0	0.00	82	12.50	12.60	-82	1,018	-8.05%
2019/08/23	82	12.30	2	12.50	12.60	80	970	8.24%
2019/08/22	3	12.25	0	0.00	12.30	3	953	0.31%
2019/08/21	60	12.25	0	0.00	12.25	60	972	6.17%
2019/08/20	101	12.25	160	12.27	12.35	-59	972	-6.07%	大買/大賣/
2019/08/19	201	12.14	1	12.25	12.35	200	933	21.43%	大買/鉅額交易
2019/08/16	0	0.00	3	11.90	12.05	-3	872	-0.34%
2019/08/15	0	0.00	10	11.68	11.80	-10	853	-1.17%
2019/08/14	5	11.55	0	0.00	11.50	5	835	0.60%
2019/08/07	50	11.65	0	0.00	11.55	50	841	5.94%
2019/08/05	2	11.75	0	0.00	11.70	2	839	0.24%
2019/08/02	2	11.90	0	0.00	11.90	2	827	0.24%
2019/07/29	0	0.00	10	12.06	12.10	-10	817	-1.22%
2019/07/26	10	11.90	1	11.95	11.95	9	801	1.12%
2019/07/24	0	0.00	3	12.10	12.05	-3	795	-0.38%
2019/07/19	12	12.15	1	12.15	12.15	11	763	1.44%
2019/07/16	0	0.00	15	12.10	12.10	-15	762	-1.97%
2019/07/10	15	12.05	0	0.00	12.05	15	788	1.90%
2019/07/05	0	0.00	5	12.10	12.15	-5	805	-0.62%
2019/07/03	0	0.00	10	12.00	12.05	-10	806	-1.24%
2019/06/27	10	11.80	0	0.00	11.80	10	793	1.26%
2019/06/26	1	11.80	0	0.00	11.75	1	791	0.13%
2019/06/25	0	0.00	3	11.75	11.75	-3	795	-0.38%
2019/06/24	1	11.80	0	0.00	11.80	1	796	0.13%
2019/06/17	3	11.75	0	0.00	11.80	3	783	0.38%
2019/06/14	0	0.00	2	11.80	11.75	-2	788	-0.25%
2019/06/12	4	11.70	0	0.00	11.75	4	799	0.50%
2019/06/05	1	11.90	0	0.00	11.90	1	826	0.12%
2019/05/30	1	11.95	0	0.00	11.95	1	817	0.12%
2019/05/29	3	12.05	0	0.00	12.00	3	828	0.36%
2019/05/28	0	0.00	0	12.35	12.35	0	798	0.00%
2019/05/27	0	0.00	3	11.85	11.90	-3	777	-0.39%
2019/05/24	5	11.76	4	11.85	11.80	1	774	0.12%
2019/05/23	1	11.75	0	0.00	11.85	1	773	0.13%
2019/05/22	1	11.95	0	0.00	11.95	1	787	0.13%
2019/05/20	1	11.75	0	0.00	11.80	1	798	0.13%
2019/05/17	0	0.00	5	11.80	11.70	-5	807	-0.62%
2019/05/14	2	11.50	0	0.00	11.50	2	853	0.23%
2019/04/24	0	0.00	1	12.05	12.00	-1	830	-0.12%
2019/04/19	2	11.90	0	0.00	11.95	2	805	0.25%
2019/04/18	5	11.90	0	0.00	11.85	5	807	0.62%
2019/04/17	0	0.00	11	12.00	12.00	-11	796	-1.38%
2019/04/16	4	12.03	0	0.00	12.05	4	787	0.51%
2019/04/08	3	12.00	0	0.00	11.90	3	765	0.39%
2019/04/03	1	11.90	0	0.00	11.90	1	754	0.13%
2019/04/01	0	11.95	0	0.00	12.00	0	750	0.00%
2019/03/25	0	0.00	10	11.95	12.00	-10	755	-1.32%
2019/03/22	2	12.10	10	12.10	12.10	-8	749	-1.07%
2019/03/19	0.5	12.05	0	0.00	12.05	0.5	729	0.06%
2019/03/13	1	12.10	0	0.00	12.10	1	717	0.14%
2019/03/11	20	12.20	0	0.00	12.10	20	749	2.67%
2019/03/07	2	12.25	0	0.00	12.20	2	799	0.25%
2019/02/20	5	12.30	0	0.00	12.40	5	754	0.66%
2019/02/19	0	0.00	10	12.30	12.30	-10	750	-1.33%
2019/02/18	10	12.25	0	0.00	12.20	10	784	1.27%
2019/02/12	15	12.00	0	0.00	11.95	15	721	2.08%
2019/02/11	20	11.80	0	0.00	11.85	20	721	2.77%
2019/01/30	0	0.00	0.4	11.90	11.90	-0.4	711	-0.05%
2019/01/25	0	0.00	1	11.75	11.85	-1	744	-0.13%
2019/01/21	0	0.00	1	12.00	11.95	-1	745	-0.13%
2019/01/09	61	11.85	30	11.90	11.85	31	797	3.89%
2019/01/08	30	11.80	0	0.00	11.75	30	802	3.74%
2019/01/07	0	0.00	1	11.85	11.75	-1	813	-0.12%
2019/01/04	30	11.72	0	0.00	11.65	30	821	3.65%
2019/01/03	2	11.70	0	0.00	11.65	2	853	0.23%
2018/12/28	1	11.95	0	0.00	11.90	1	861	0.12%
2018/12/27	0	0.00	1	11.95	11.90	-1	884	-0.11%
2018/12/26	1	11.85	0	0.00	11.85	1	885	0.11%
2018/12/21	0	0.00	8	11.85	11.75	-8	901	-0.89%
2018/12/13	0	0.00	1	12.15	12.20	-1	960	-0.10%
2018/12/06	0	0.00	1	12.15	12.05	-1	971	-0.10%
2018/12/05	1	12.40	0	0.00	12.35	1	960	0.10%
2018/12/04	0	0.00	5	12.45	12.50	-5	961	-0.52%
2018/12/03	2	12.10	0	12.35	12.30	2	949	0.21%
2018/11/27	5	12.40	0	0.00	12.40	5	880	0.57%
2018/11/21	0	12.80	1	12.75	12.80	-1	885	-0.11%
2018/11/19	0	0.00	1	12.90	12.85	-1	878	-0.11%
2018/11/15	1	12.75	11	12.89	12.80	-10	890	-1.12%
2018/11/13	1	12.40	0.5	12.60	12.60	0.5	852	0.06%
2018/11/09	1	12.55	0	0.00	12.55	1	849	0.12%
2018/11/08	3	12.62	7	12.55	12.60	-4	847	-0.47%
2018/11/07	1	12.45	1	12.45	12.45	0	839	0.00%
2018/11/06	10	12.40	1	12.35	12.50	9	846	1.06%
2018/11/05	0	0.00	1	11.85	11.90	-1	824	-0.12%
2018/11/01	2	11.83	0	0.00	11.85	2	820	0.24%
2018/10/31	5	11.70	0	0.00	11.80	5	818	0.61%
2018/10/25	3.4	11.63	0	0.00	11.65	3.4	805	0.42%
2018/10/24	0	0.00	130	12.02	11.95	-130	790	-16.44%	大賣/鉅額交易
2018/10/19	15	12.10	0	0.00	12.10	15	780	1.92%
2018/10/18	3	12.30	0	0.00	12.25	3	776	0.39%
2018/10/15	3	12.40	0	0.00	12.40	3	763	0.39%
2018/10/12	116	12.53	0	0.00	12.70	116	748	15.50%	大買/鉅額交易
2018/10/11	5	12.92	0	0.00	12.40	5	744	0.67%
2018/10/05	1	13.65	2	13.70	13.60	-1	698	-0.14%
2018/10/04	2	13.85	0	0.00	13.80	2	676	0.30%
2018/09/27	1	14.05	3	14.10	14.10	-2	668	-0.30%
2018/09/25	0	0.00	39	14.19	14.10	-39	667	-5.85%
2018/09/21	0.1	14.00	3	14.00	14.00	-2.9	635	-0.46%
2018/09/14	0	0.00	2	13.75	13.75	-2	637	-0.31%
2018/09/13	0	0.00	3.1	13.69	13.75	-3.1	672	-0.47%
2018/09/07	0	0.00	0.1	13.65	13.70	-0.1	660	-0.02%
2018/09/05	5	13.75	0	0.00	13.75	5	656	0.76%
2018/08/31	0	0.00	28	13.85	13.80	-28	713	-3.92%
2018/08/28	7	13.81	0	0.00	13.85	7	728	0.96%
2018/08/24	9	13.68	0	0.00	13.65	9	740	1.22%
2018/08/22	0	0.00	1	13.70	13.75	-1	763	-0.13%
2018/08/20	20	13.75	0	0.00	13.65	20	758	2.64%
2018/08/17	4	13.60	0	0.00	13.75	4	760	0.53%
2018/08/16	1	13.60	0	0.00	13.60	1	766	0.13%
2018/08/14	0	0.00	19	13.70	13.70	-19	787	-2.41%
2018/08/13	6	13.65	30	13.63	13.65	-24	798	-3.01%
2018/08/10	3	13.85	0	0.00	13.80	3	881	0.34%
2018/07/30	0	0.00	5	13.80	13.80	-5	946	-0.53%
2018/07/26	0	0.00	8	13.66	13.80	-8	946	-0.84%
2018/07/25	0	0.00	3.1	14.03	14.05	-3.1	940	-0.33%
2018/07/24	1	14.00	0	0.00	14.00	1	928	0.11%
2018/07/23	0	0.00	4	13.90	13.90	-4	928	-0.43%
2018/07/20	2	13.95	5	13.95	14.00	-3	932	-0.32%
2018/07/18	3	13.90	0	0.00	13.95	3	948	0.32%
2018/07/13	7	13.90	0	0.00	13.90	7	964	0.73%
2018/07/12	0	0.00	12	13.85	13.90	-12	981	-1.22%
2018/07/09	12	13.70	0	0.00	13.80	12	1,007	1.19%
2018/07/04	7	14.00	0	0.00	14.00	7	1,060	0.66%
2018/07/02	3	14.10	0	0.00	14.05	3	1,084	0.28%
2018/06/28	15	13.95	1	14.05	14.00	14	1,085	1.29%
2018/06/27	0.4	14.00	0	0.00	14.00	0.4	1,089	0.04%
2018/06/26	5	14.25	0	0.00	14.10	5	1,076	0.46%
2018/06/11	2	14.70	0	0.00	14.65	2	1,068	0.19%
2018/06/07	2	14.75	4.6	14.72	14.70	-2.6	1,086	-0.24%
2018/06/06	0	0.00	23	14.66	14.80	-23	1,103	-2.08%
2018/06/05	10	14.80	0	0.00	14.65	10	1,104	0.91%
2018/06/04	10	14.80	5	14.85	14.90	5	1,102	0.45%
2018/06/01	15	14.80	0	0.00	14.90	15	1,101	1.36%
2018/05/31	5	14.65	0	0.00	14.85	5	1,097	0.46%
2018/05/23	1	15.00	0	0.00	15.00	1	1,144	0.09%
2018/05/22	10	15.10	0	0.00	15.00	10	1,138	0.88%
2018/05/18	0	0.00	63	15.17	15.15	-63	1,158	-5.44%
2018/05/16	0	0.00	33	14.68	14.65	-33	1,091	-3.02%
2018/05/14	0	0.00	10	14.65	14.65	-10	1,180	-0.85%
2018/05/11	0.5	14.70	33.5	14.78	14.80	-33	1,195	-2.76%
2018/05/10	21	14.80	3	14.62	14.75	18	1,194	1.51%
2018/05/02	5	14.50	0	0.00	14.55	5	1,281	0.39%
2018/04/27	6	14.35	0	0.00	14.35	6	1,361	0.44%
2018/04/25	1	14.40	0	0.00	14.40	1	1,481	0.07%
2018/04/24	20	14.50	0	0.00	14.45	20	1,505	1.33%
2018/04/23	0	0.00	1	14.60	14.50	-1	1,515	-0.07%
2018/04/20	10	14.78	0	0.00	14.65	10	1,551	0.64%
2018/04/18	1	14.45	0	0.00	14.50	1	1,610	0.06%
2018/04/17	40	14.58	0	0.00	14.55	40	1,645	2.43%
2018/04/13	1	14.85	22	14.99	14.85	-21	1,861	-1.13%
2018/04/09	0	0.00	20	14.60	14.55	-20	2,002	-1.00%
2018/04/02	2	14.60	0	0.00	14.60	2	2,110	0.09%
2018/03/28	29	14.55	0	0.00	14.60	29	2,519	1.15%
2018/03/26	1	14.55	19	14.60	14.55	-18	2,619	-0.69%
2018/03/23	10	14.55	2	14.65	14.60	8	2,683	0.30%
2018/03/20	10	14.85	0	0.00	14.95	10	2,870	0.35%
2018/03/19	0	14.85	0	0.00	14.90	0	3,024	0.00%
2018/03/15	10	15.00	0	0.00	14.90	10	3,072	0.33%
2018/03/14	10	15.10	400	15.19	15.10	-390	3,114	-12.52%	大賣/鉅額交易
2018/03/13	0	0.00	1	15.30	15.30	-1	3,139	-0.03%
2018/03/12	400	15.19	0	0.00	15.20	400	3,213	12.45%	大買/鉅額交易
2018/03/07	2	14.90	0	0.00	14.85	2	3,490	0.06%
2018/03/02	0	0.00	2	15.00	15.00	-2	3,570	-0.06%
2018/03/01	0	0.00	1	15.15	15.20	-1	3,576	-0.03%
2018/02/27	7	15.25	0	0.00	15.30	7	3,584	0.20%
2018/02/26	5	15.10	1	15.15	15.10	4	3,561	0.11%
2018/02/21	3	14.85	6	14.90	14.95	-3	3,614	-0.08%
2018/02/09	3	14.50	0	0.00	14.55	3	3,595	0.08%
2018/02/08	1	14.65	0	0.00	14.70	1	3,598	0.03%
2018/02/07	10	14.60	2	14.50	14.50	8	3,602	0.22%
2018/02/06	30	14.75	5	14.65	14.55	25	3,611	0.69%
2018/02/02	8	15.45	8	15.45	15.40	0	3,664	0.00%
2018/02/01	10	15.55	3	15.50	15.50	7	3,699	0.19%
2018/01/31	15	15.40	0	0.00	15.55	15	3,706	0.40%
2018/01/30	6	15.60	0	0.00	15.60	6	3,701	0.16%
2018/01/29	7	15.85	0	0.00	15.75	7	3,750	0.19%
2018/01/25	0	0.00	10	15.90	15.90	-10	3,725	-0.27%
2018/01/24	3	15.68	45	15.67	15.80	-42	3,705	-1.13%
2018/01/23	10	15.55	25	15.65	15.65	-15	3,685	-0.41%
2018/01/22	11	15.75	0	0.00	15.85	11	3,632	0.30%
2018/01/19	18	16.00	0	0.00	15.90	18	3,588	0.50%
2018/01/18	0	0.00	2	16.20	16.15	-2	3,543	-0.06%
2018/01/16	6	16.20	65	16.20	16.30	-59	3,500	-1.69%
2018/01/15	15	16.42	0	0.00	16.35	15	3,471	0.43%
2018/01/12	2	16.50	0	0.00	16.45	2	3,455	0.06%
2018/01/11	28	16.61	2	16.55	16.55	26	3,407	0.76%
2018/01/10	27	16.77	41	16.79	16.70	-14	3,365	-0.42%
2018/01/09	1	16.50	0	0.00	16.55	1	3,197	0.03%
2018/01/08	0	0.00	12	16.50	16.50	-12	3,156	-0.38%
2018/01/05	1	16.40	10	16.40	16.45	-9	3,110	-0.29%
2018/01/04	2	16.40	45	16.48	16.40	-43	3,086	-1.39%
2018/01/03	10	16.28	0	0.00	16.30	10	3,047	0.33%
2018/01/02	0	0.00	20	16.48	16.50	-20	2,973	-0.67%