廷鑫 (2358)-中國信託券商分點個股進出

台股 » 個股 » 廷鑫 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廷鑫

(2358)

股價
4.56
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市其他類股
151人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

廷鑫 (2358)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/03	2	4.56	8	4.56	4.56	-6	1,695	-0.35%
2024/04/02	13	5.06	0	0.00	5.06	13	1,685	0.77%
2024/04/01	23	5.64	18	5.82	5.62	5	1,688	0.30%
2024/03/29	49	6.26	28.7	6.41	6.20	20.3	1,658	1.22%
2024/03/28	40.3	6.33	17	6.32	6.38	23.3	1,644	1.42%
2024/03/27	40.4	5.63	4	5.76	5.80	36.4	1,626	2.24%
2024/03/26	0	0.00	3	5.28	5.28	-3	1,588	-0.19%
2024/03/22	27	4.79	2	4.88	4.95	25	1,593	1.57%
2024/03/21	2	4.74	102	4.31	5.21	-100	1,544	-6.47%	大賣/
2024/03/20	0	0.00	2	4.74	4.74	-2	1,477	-0.14%
2024/03/19	1	5.26	2	5.26	5.26	-1	1,532	-0.07%
2024/03/18	1	5.84	0	0.00	5.84	1	1,582	0.06%
2024/03/15	7	6.48	0	0.00	6.48	7	1,617	0.43%
2024/03/14	8	7.20	12	7.20	7.20	-4	1,686	-0.24%
2024/03/13	2	7.99	0	0.00	7.99	2	1,991	0.10%
2024/03/12	2	8.96	14	8.96	8.87	-12	2,035	-0.59%
2024/03/11	70	9.29	2	9.50	8.79	68	2,040	3.33%
2024/03/08	65	9.68	59.1	9.67	9.55	5.9	1,936	0.30%
2024/03/07	3	8.97	17	8.91	9.06	-14	1,672	-0.84%
2024/03/05	0	0.00	1	8.33	8.22	-1	1,591	-0.06%
2024/03/04	1	8.28	0	0.00	8.17	1	1,591	0.06%
2024/02/29	5	8.25	0	0.00	8.22	5	1,616	0.31%
2024/02/27	2	8.26	2	8.35	8.25	0	1,620	0.00%
2024/02/26	0	0.00	2	8.46	8.39	-2	1,641	-0.12%
2024/02/23	8	8.39	0	0.00	8.31	8	1,646	0.49%
2024/02/22	0	0.00	0.2	8.70	8.55	-0.2	1,665	-0.01%
2024/02/21	2	8.82	2.3	8.84	8.68	-0.3	1,657	-0.02%
2024/02/20	8	8.62	6	8.73	8.75	2	1,657	0.12%
2024/02/19	16	8.61	2	8.85	8.73	14	1,671	0.84%
2024/02/15	0.5	7.99	1	7.87	7.90	-0.5	1,620	-0.03%
2024/01/29	0	0.00	15	8.14	8.14	-15	1,669	-0.90%
2024/01/24	3	8.34	0	0.00	8.34	3	1,956	0.15%
2024/01/23	8	8.17	0	0.00	8.17	8	1,981	0.40%
2024/01/19	0	8.23	0	0.00	8.22	0	1,995	0.00%
2024/01/17	1	8.35	0	0.00	8.08	1	2,003	0.05%
2024/01/16	2	8.51	2	8.51	8.39	0	1,987	0.00%
2024/01/15	0	9.10	0	0.00	8.50	0	1,987	0.00%
2024/01/12	2	8.38	2	8.37	8.36	0	1,992	0.00%
2024/01/11	2	8.52	0	0.00	8.53	2	1,974	0.10%
2024/01/10	2	8.68	0	0.00	8.62	2	1,972	0.10%
2024/01/09	0	0.00	1	8.78	8.78	-1	1,967	-0.05%
2024/01/05	0	0.00	18	8.85	8.91	-18	1,970	-0.91%
2024/01/04	2	8.90	0	0.00	8.76	2	1,965	0.10%
2024/01/03	3	8.78	0	0.00	8.78	3	1,989	0.15%
2023/12/29	0	0.00	4	8.76	8.77	-4	2,020	-0.20%
2023/12/27	0	0.00	1	8.87	8.87	-1	2,042	-0.05%
2023/12/26	20	8.82	15	8.82	8.83	5	2,087	0.24%
2023/12/25	9	9.06	1	9.00	8.92	8	2,109	0.38%
2023/12/22	5	8.81	0	0.00	8.90	5	2,163	0.23%
2023/12/21	0	0.00	1	8.81	8.83	-1	2,199	-0.05%
2023/12/20	1	8.83	1	8.83	8.82	0	2,304	0.00%
2023/12/19	7	8.61	3	8.62	8.81	4	2,324	0.17%
2023/12/18	1	8.73	0	0.00	8.72	1	2,314	0.04%
2023/12/15	101	8.80	2	8.82	8.80	99	2,303	4.30%	大買/
2023/12/14	0	0.00	2	8.75	8.69	-2	2,267	-0.09%
2023/12/13	1	8.89	10	8.86	8.60	-9	2,220	-0.41%
2023/12/11	7	8.99	3	8.91	9.10	4	2,180	0.18%
2023/12/08	38.1	8.50	4	8.86	8.85	34.1	2,143	1.59%
2023/12/07	14	9.18	0	0.00	9.18	14	1,910	0.73%
2023/12/06	4	10.38	42	10.41	10.20	-38	1,962	-1.94%
2023/12/05	5	10.62	0	0.00	10.60	5	2,336	0.21%
2023/12/04	4	10.88	18	10.98	10.90	-14	2,846	-0.49%
2023/12/01	6	10.70	0	0.00	10.75	6	3,047	0.20%
2023/11/30	1	10.80	1	10.80	10.70	0	3,191	0.00%
2023/11/27	11	10.60	1	10.70	10.60	10	3,230	0.31%
2023/11/24	3	10.72	2	10.90	10.70	1	3,215	0.03%
2023/11/22	0	0.00	1	10.75	10.90	-1	3,178	-0.03%
2023/11/21	13	10.67	2	10.80	10.75	11	3,165	0.35%
2023/11/20	4	10.78	0	0.00	10.75	4	3,130	0.13%
2023/11/17	3	10.95	1	11.00	11.00	2	3,110	0.06%
2023/11/16	5	10.95	0	0.00	11.05	5	3,115	0.16%
2023/11/15	2	11.00	2	11.25	11.05	0	3,084	0.00%
2023/11/14	0	0.00	3	11.15	11.05	-3	3,072	-0.10%
2023/11/13	3	10.95	0	0.00	10.90	3	3,070	0.10%
2023/11/10	0	0.00	3	11.20	11.00	-3	3,063	-0.10%
2023/11/09	3	11.07	2	11.30	11.05	1	3,058	0.03%
2023/11/08	13	11.27	10	11.18	11.05	3	3,046	0.10%
2023/11/07	19	11.37	7	11.20	11.20	12	3,029	0.40%
2023/11/06	17	11.71	4	11.40	11.40	13	3,017	0.43%
2023/11/03	9	11.67	6	11.63	11.65	3	2,991	0.10%
2023/11/02	0	0.00	22	11.68	11.80	-22	2,888	-0.76%
2023/11/01	21	11.45	28	11.03	10.75	-7	2,807	-0.25%
2023/10/31	0	0.00	70	11.25	11.35	-70	2,704	-2.59%
2023/10/30	2	10.25	7	10.35	10.35	-5	2,703	-0.18%
2023/10/27	9	10.44	0	0.00	10.35	9	2,695	0.33%
2023/10/26	11	10.83	0	0.00	10.70	11	2,690	0.41%
2023/10/25	0	0.00	4	10.80	10.70	-4	2,688	-0.15%
2023/10/24	5	10.37	0	0.00	10.50	5	2,688	0.19%
2023/10/23	7	10.51	4	10.55	10.45	3	2,686	0.11%
2023/10/20	3	10.27	21	10.33	10.30	-18	2,681	-0.67%
2023/10/19	0	0.00	2	10.38	10.35	-2	2,677	-0.07%
2023/10/18	5	10.27	1	10.25	10.30	4	2,673	0.15%
2023/10/17	2	10.50	0	0.00	10.50	2	2,663	0.08%
2023/10/16	6	10.69	6	10.87	10.60	0	2,660	0.00%
2023/10/13	4	10.95	2	11.03	10.90	2	2,662	0.08%
2023/10/12	1	11.25	3	11.17	11.15	-2	2,711	-0.07%
2023/10/11	28	10.90	0	0.00	10.85	28	2,742	1.02%
2023/10/06	1	11.40	0	0.00	11.30	1	2,719	0.04%
2023/10/05	2	11.60	1	11.90	11.60	1	2,714	0.04%
2023/10/04	2	11.38	1	11.50	11.55	1	2,699	0.04%
2023/10/03	9	11.59	0	0.00	11.60	9	2,707	0.33%
2023/10/02	5	12.02	8.1	12.10	12.00	-3.1	2,699	-0.11%
2023/09/28	3	11.60	0	0.00	11.30	3	2,655	0.11%
2023/09/27	18	11.41	4	11.28	11.55	14	2,629	0.53%
2023/09/26	42	12.04	10	12.00	11.65	32	2,558	1.25%
2023/09/25	10	12.51	14	12.78	12.15	-4	2,526	-0.16%
2023/09/22	3	12.23	0	0.00	12.15	3	2,415	0.12%
2023/09/21	1	12.70	6	13.30	12.90	-5	2,386	-0.21%
2023/09/19	0	0.00	8	13.21	13.00	-8	2,375	-0.34%
2023/09/18	2.1	12.91	0	0.00	13.05	2.1	2,370	0.09%
2023/09/15	2	12.90	1	13.00	12.70	1	2,365	0.04%
2023/09/14	2	13.20	0	0.00	13.10	2	2,345	0.09%
2023/09/12	1	13.00	2	13.50	13.00	-1	2,296	-0.04%
2023/09/11	1	13.90	11	14.36	13.95	-10	2,220	-0.45%
2023/09/08	273	13.39	259	13.80	14.20	14	2,132	0.66%	大買/大賣/
2023/09/07	231	13.25	126.5	13.50	12.95	104.5	1,718	6.08%	大買/大賣/鉅額交易
2023/09/06	39	12.53	23	12.52	12.70	16	1,218	1.31%
2023/09/05	23	11.14	14	11.34	11.55	9	1,005	0.90%
2023/09/04	2	10.55	21	10.14	10.50	-19	860	-2.21%
2023/09/01	0	0.00	3	9.78	9.65	-3	793	-0.38%
2023/08/31	0	0.00	13	9.41	9.46	-13	795	-1.64%
2023/08/30	0	0.00	4	9.42	9.44	-4	871	-0.46%
2023/08/28	2	9.28	0	0.00	9.23	2	884	0.23%
2023/08/25	1	9.40	1	9.44	9.45	0	893	0.00%
2023/08/24	1	9.43	0	0.00	9.42	1	907	0.11%
2023/08/23	2	9.58	0	0.00	9.58	2	913	0.22%
2023/08/22	2	9.74	15	10.00	9.74	-13	918	-1.41%
2023/08/21	0	0.00	12	9.40	9.42	-12	907	-1.32%
2023/08/17	1	9.10	2	9.28	9.35	-1	915	-0.11%
2023/08/16	1	9.11	5	9.08	9.15	-4	914	-0.44%
2023/08/15	1	9.26	1	9.20	9.14	0	918	0.00%
2023/08/14	1	9.23	0	0.00	9.26	1	917	0.11%
2023/08/11	3	9.54	1	9.55	9.50	2	924	0.22%
2023/08/09	2	9.65	0	0.00	9.65	2	938	0.21%
2023/08/08	10	9.93	10	9.84	9.81	0	940	0.00%
2023/08/07	12	9.82	0	0.00	9.83	12	996	1.20%
2023/08/04	16	9.85	0	0.00	9.92	16	999	1.60%
2023/08/02	1	10.15	6	10.18	10.10	-5	1,004	-0.50%
2023/08/01	0	0.00	1	9.77	9.80	-1	1,002	-0.10%
2023/07/28	1	9.78	0	0.00	9.76	1	1,127	0.09%
2023/07/25	2	9.78	0	0.00	9.82	2	1,132	0.18%
2023/07/24	0	9.99	0	0.00	9.80	0	1,137	0.00%
2023/07/19	0	0.00	3	10.05	9.87	-3	1,148	-0.26%
2023/07/18	5	10.03	0	0.00	9.95	5	1,147	0.44%
2023/07/17	76	10.69	66	10.48	10.40	10	1,131	0.88%
2023/07/14	0	0.00	10	10.32	10.45	-10	1,089	-0.92%
2023/07/12	2	9.67	0	0.00	9.62	2	1,064	0.19%
2023/07/11	2	9.91	0	0.00	9.93	2	1,091	0.18%
2023/07/10	2	9.97	0	0.00	10.00	2	1,187	0.17%
2023/07/07	2	10.05	2	10.20	10.20	0	1,188	0.00%
2023/07/05	1	10.35	0	0.00	10.40	1	1,203	0.08%
2023/07/03	2	10.45	0	0.00	10.40	2	1,263	0.16%
2023/06/27	2	10.65	0	0.00	10.65	2	1,255	0.16%
2023/06/21	0	0.00	5	10.80	10.85	-5	1,248	-0.40%
2023/06/20	1	10.80	2.3	10.85	10.85	-1.3	1,244	-0.10%
2023/06/19	6	10.73	0.2	10.90	10.80	5.8	1,243	0.47%
2023/06/15	11	10.68	0	0.00	10.65	11	1,242	0.89%
2023/06/13	1	10.70	0	0.00	10.65	1	1,241	0.08%
2023/06/12	3	10.67	3	10.73	10.80	0	1,233	0.00%
2023/06/09	4	11.30	0	0.00	11.25	4	1,209	0.33%
2023/06/08	3	11.50	2	11.50	11.50	1	1,214	0.08%
2023/06/07	4	11.68	9	11.79	11.70	-5	1,220	-0.41%
2023/06/06	2	11.40	1	11.30	11.40	1	1,218	0.08%
2023/06/05	20	10.96	8	10.96	11.35	12	1,223	0.98%
2023/06/02	0	0.00	2	11.93	11.90	-2	1,157	-0.17%
2023/06/01	11	11.77	6	11.88	11.90	5	1,178	0.42%
2023/05/31	2	11.90	2	12.20	11.90	0	1,183	0.00%
2023/05/30	3	11.90	0	0.00	11.80	3	1,189	0.25%
2023/05/29	5	12.06	0	0.00	12.05	5	1,185	0.42%
2023/05/24	0	0.00	0.1	12.50	12.40	-0.1	1,217	-0.01%
2023/05/23	0	0.00	5	12.50	12.30	-5	1,229	-0.41%
2023/05/22	1	12.15	0	0.00	12.25	1	1,239	0.08%
2023/05/19	3	12.23	1	12.50	12.15	2	1,265	0.16%
2023/05/18	3	12.50	1	12.65	12.50	2	1,283	0.16%
2023/05/17	2	12.50	1	12.65	12.50	1	1,300	0.08%
2023/05/16	0	0.00	4	12.35	12.40	-4	1,306	-0.31%
2023/05/15	9	12.19	1	12.30	12.30	8	1,383	0.58%
2023/05/12	2	12.10	5	12.28	12.40	-3	1,417	-0.21%
2023/05/11	33	12.46	14	12.28	12.15	19	1,440	1.32%
2023/05/10	4	12.11	2.1	12.30	12.20	1.9	1,442	0.14%
2023/05/09	5	12.16	0	0.00	12.10	5	1,477	0.34%
2023/05/08	3	12.42	0	0.00	12.40	3	1,501	0.20%
2023/05/05	5	12.82	11	12.64	12.70	-6	1,528	-0.39%
2023/05/04	0	0.00	1	12.30	12.30	-1	1,529	-0.07%
2023/05/03	0	0.00	6	11.20	11.20	-6	1,656	-0.36%
2023/05/02	2	10.05	4	9.80	10.20	-2	1,804	-0.11%
2023/04/28	5	10.51	0	0.00	10.50	5	1,857	0.27%
2023/04/26	0	0.00	3	10.57	10.60	-3	2,091	-0.14%
2023/04/25	4	9.67	3	9.95	9.88	1	2,446	0.04%
2023/04/24	0	0.00	1	9.50	9.51	-1	3,131	-0.03%
2023/04/21	1.4	9.36	0	0.00	9.31	1.4	3,338	0.04%
2023/04/20	1	9.51	1	9.43	9.43	0	3,382	0.00%
2023/04/19	3	9.59	1	9.80	9.51	2	3,382	0.06%
2023/04/18	2.4	9.50	2	9.62	9.62	0.4	3,368	0.01%
2023/04/17	4	9.53	1	9.72	9.72	3	3,364	0.09%
2023/04/14	13.1	9.60	3	9.85	9.95	10.1	3,349	0.30%
2023/04/13	12	9.33	11	8.56	10.15	1	3,308	0.03%
2023/04/12	5.2	9.23	3	9.23	9.23	2.2	3,215	0.07%
2023/04/10	3.1	11.35	0	0.00	11.35	3.1	3,203	0.10%
2023/04/07	5	12.60	0	0.00	12.60	5	3,191	0.16%
2023/04/06	5	14.04	0	0.00	14.00	5	3,185	0.16%
2023/03/29	1	14.65	0	0.00	14.75	1	3,393	0.03%
2023/03/28	0	14.80	1	14.70	14.65	-1	3,416	-0.03%
2023/03/27	0	15.05	0	0.00	14.85	0	3,424	0.00%
2023/03/22	10	14.85	0	0.00	14.90	10	3,460	0.29%
2023/03/21	0	0.00	2	14.85	14.80	-2	3,475	-0.06%
2023/03/13	1	14.90	0	0.00	14.90	1	3,665	0.03%
2023/03/10	0	0.00	10	15.20	15.10	-10	3,661	-0.27%
2023/03/08	1	15.55	0	0.00	15.55	1	3,676	0.03%
2023/03/06	5	15.75	1	15.75	15.65	4	3,675	0.11%
2023/03/03	0	0.00	2	15.55	15.50	-2	3,666	-0.05%
2023/03/02	0	0.00	1	15.65	15.40	-1	3,685	-0.03%
2023/03/01	0	0.00	5	15.20	15.25	-5	3,699	-0.14%
2023/02/24	1	15.25	2	15.30	15.25	-1	3,733	-0.03%
2023/02/23	0	0.00	1	15.55	15.40	-1	3,738	-0.03%
2023/02/22	3	15.27	0	0.00	15.30	3	3,756	0.08%
2023/02/21	5.2	15.68	0	0.00	15.50	5.2	3,764	0.14%
2023/02/20	1	15.50	1	15.65	15.65	0	3,796	0.00%
2023/02/17	5	15.55	3	15.45	15.40	2	3,881	0.05%
2023/02/16	2	15.20	10	15.23	15.20	-8	3,923	-0.20%
2023/02/15	8	15.18	0	0.00	15.15	8	4,023	0.20%
2023/02/14	9	15.31	1	15.40	15.25	8	4,117	0.19%
2023/02/13	3	15.22	0	0.00	15.20	3	4,308	0.07%
2023/02/10	0	0.00	1	16.10	16.10	-1	4,354	-0.02%
2023/02/09	0	0.00	2	16.35	16.30	-2	4,355	-0.05%
2023/02/08	11	16.51	2	16.80	16.50	9	4,338	0.21%
2023/02/07	3	16.43	0	0.00	16.45	3	4,290	0.07%
2023/02/06	1	16.60	6	16.60	16.50	-5	4,271	-0.12%
2023/02/03	4	16.43	0	0.00	16.30	4	4,246	0.09%
2023/02/02	0	0.00	13	16.78	16.80	-13	4,205	-0.31%
2023/02/01	4	16.98	3	16.77	16.70	1	4,096	0.02%
2023/01/31	14	16.53	14	16.64	17.00	0	3,987	0.00%
2023/01/30	4	16.13	8	16.11	16.00	-4	3,854	-0.10%
2023/01/17	5	16.17	1	16.05	15.90	4	3,810	0.10%
2023/01/16	14	16.33	13	16.34	16.25	1	3,739	0.03%
2023/01/13	132	16.70	139	16.59	16.35	-7	3,621	-0.19%	大買/大賣/
2023/01/12	180	16.53	175	16.51	16.65	5	3,295	0.15%	大買/大賣/
2023/01/11	9	15.59	57	15.51	15.70	-48	2,643	-1.82%
2023/01/10	3	14.35	7	14.51	14.30	-4	2,538	-0.16%
2023/01/09	2	14.10	0	0.00	14.15	2	2,583	0.08%
2023/01/06	2	14.10	0	0.00	14.10	2	2,825	0.07%
2023/01/05	2	14.05	2	14.05	14.05	0	3,099	0.00%
2023/01/04	2	14.00	0	0.00	14.05	2	3,142	0.06%
2023/01/03	0	0.00	2	14.05	14.05	-2	3,214	-0.06%
2022/12/30	1	14.10	0	0.00	14.05	1	3,310	0.03%
2022/12/28	2	14.13	1	14.30	14.10	1	3,609	0.03%
2022/12/26	5	14.62	1	14.60	14.50	4	4,168	0.10%
2022/12/23	3	14.77	3	15.02	14.70	0	4,310	0.00%
2022/12/22	8	15.10	10	15.13	15.00	-2	4,278	-0.05%
2022/12/21	0	0.00	11	14.91	15.00	-11	4,143	-0.27%
2022/12/20	13	13.67	6	13.93	13.65	7	4,060	0.17%
2022/12/19	1	14.00	1	14.00	13.90	0	4,052	0.00%
2022/12/16	3	14.13	2	14.15	14.20	1	4,043	0.02%
2022/12/15	2	14.48	1	14.65	14.50	1	4,029	0.02%
2022/12/13	2	14.30	2	14.55	14.30	0	4,006	0.00%
2022/12/12	17	14.01	11	14.05	14.25	6	3,989	0.15%
2022/12/09	4	14.50	0	0.00	14.50	4	3,944	0.10%
2022/12/08	4	14.60	1	14.55	14.60	3	3,936	0.08%
2022/12/07	12	15.04	7	15.11	14.80	5	3,912	0.13%
2022/12/06	4	15.70	7	15.70	15.55	-3	3,849	-0.08%
2022/12/05	3	15.25	3	15.30	15.20	0	3,785	0.00%
2022/12/02	2	15.15	1	15.40	15.15	1	3,781	0.03%
2022/12/01	0	0.00	4	15.38	15.25	-4	3,770	-0.11%
2022/11/30	0	0.00	1	15.30	15.25	-1	3,749	-0.03%
2022/11/29	0	0.00	3	15.12	15.15	-3	3,738	-0.08%
2022/11/28	0	0.00	1	14.95	14.95	-1	3,727	-0.03%
2022/11/25	22	15.16	4	15.28	15.05	18	3,722	0.48%
2022/11/24	15	15.16	2	15.15	15.15	13	3,709	0.35%
2022/11/23	3	15.17	2	15.23	15.00	1	3,683	0.03%
2022/11/22	7	15.19	8	15.05	14.95	-1	3,652	-0.03%
2022/11/21	2	15.73	1	15.70	15.75	1	3,614	0.03%
2022/11/18	12	15.72	5	15.68	15.65	7	3,591	0.19%
2022/11/17	3	16.02	3	16.15	15.95	0	3,572	0.00%
2022/11/16	8	15.96	2	15.90	15.95	6	3,553	0.17%
2022/11/15	3	16.15	29	15.92	16.05	-26	3,505	-0.74%
2022/11/14	19	16.10	9.5	15.90	15.70	9.5	3,408	0.28%
2022/11/11	20	15.87	19	16.15	15.55	1	3,343	0.03%
2022/11/10	5	15.92	16	15.61	16.25	-11	3,221	-0.34%
2022/11/09	37	15.96	25	15.67	15.55	12	3,116	0.39%
2022/11/08	24	15.11	47	14.39	15.75	-23	2,920	-0.79%
2022/11/07	0	0.00	1	14.55	14.35	-1	2,801	-0.04%
2022/11/04	1	13.85	35	13.90	14.00	-34	2,765	-1.23%
2022/11/03	1	13.90	0	0.00	13.95	1	2,778	0.04%
2022/11/02	0	0.00	1.1	14.15	14.10	-1.1	2,845	-0.04%
2022/11/01	0	0.00	1	13.95	13.90	-1	2,902	-0.03%
2022/10/31	1	13.75	1	13.85	13.75	0	2,894	0.00%
2022/10/28	3	14.02	1	13.90	13.85	2	2,881	0.07%
2022/10/27	1.3	14.40	2	14.43	14.40	-0.7	2,874	-0.02%
2022/10/26	1	14.10	6	14.13	14.10	-5	2,855	-0.18%
2022/10/25	5	13.85	1	14.00	14.00	4	2,850	0.14%
2022/10/24	1	14.00	2	14.20	13.85	-1	2,842	-0.04%
2022/10/21	1	13.75	7	13.80	13.75	-6	2,810	-0.21%
2022/10/20	4	13.78	2	13.93	14.00	2	2,790	0.07%
2022/10/19	6.1	14.39	74	14.44	14.25	-67.9	2,756	-2.46%
2022/10/18	9	14.81	18	14.88	14.55	-9	2,714	-0.33%
2022/10/17	42	14.77	5	14.59	14.45	37	2,614	1.42%
2022/10/14	57	15.44	75	15.57	15.55	-18	2,535	-0.71%
2022/10/13	48	15.04	27	14.68	15.00	21	2,304	0.91%
2022/10/12	3	13.82	2	13.75	14.00	1	2,091	0.05%
2022/10/11	65	14.04	47	13.94	13.70	18	2,049	0.88%
2022/10/07	39	15.02	36	15.08	14.80	3	1,978	0.15%
2022/10/06	136	15.75	62	15.51	15.45	74	1,879	3.94%	大買/
2022/10/05	56	16.13	48	15.53	15.30	8	1,686	0.47%
2022/10/04	76	16.16	80	15.84	15.80	-4	1,573	-0.25%
2022/10/03	68	15.66	41	16.25	16.05	27	1,376	1.96%
2022/09/30	8	14.80	8	14.80	15.05	0	1,012	0.00%
2022/09/28	0	0.00	2	13.10	13.45	-2	885	-0.23%
2022/09/26	3	13.35	5	13.60	13.80	-2	893	-0.22%
2022/09/14	1	14.75	0	0.00	14.75	1	909	0.11%
2022/09/12	1	14.95	0	0.00	14.95	1	927	0.11%
2022/09/08	0	0.00	3	15.25	15.00	-3	929	-0.32%
2022/09/07	0	0.00	1	14.45	14.20	-1	917	-0.11%
2022/09/06	1	14.20	0	0.00	14.20	1	922	0.11%
2022/09/05	1	14.65	1	14.60	14.55	0	931	0.00%
2022/09/01	2	15.20	0	0.00	15.20	2	941	0.21%
2022/08/30	2	15.25	0	0.00	15.25	2	1,029	0.19%
2022/08/29	0	0.00	2	14.65	14.80	-2	1,110	-0.18%
2022/08/24	1	15.20	2	15.35	15.15	-1	1,131	-0.09%
2022/08/22	1	15.05	0	0.00	15.10	1	1,119	0.09%
2022/08/19	1	15.15	0	0.00	15.15	1	1,120	0.09%
2022/08/18	2	14.98	1	15.25	15.25	1	1,117	0.09%
2022/08/17	5	15.09	1	15.20	14.95	4	1,113	0.36%
2022/08/16	0	0.00	1	15.05	14.85	-1	1,114	-0.09%
2022/08/15	3	14.93	4	14.98	15.05	-1	1,114	-0.09%
2022/08/12	0	0.00	2	14.60	14.60	-2	1,103	-0.18%
2022/08/11	2	14.20	0	0.00	14.25	2	1,095	0.18%
2022/08/10	1	14.60	1	14.40	14.35	0	1,092	0.00%
2022/08/09	16	14.16	24	13.97	14.05	-8	1,071	-0.75%
2022/08/08	2	15.10	2	15.08	15.15	0	998	0.00%
2022/07/13	1	16.10	0	0.00	16.10	1	964	0.10%
2022/07/06	6	16.10	6	16.13	15.95	0	996	0.00%
2022/06/30	0	0.00	2	16.00	16.00	-2	992	-0.20%
2022/06/29	1	16.95	0	0.00	16.80	1	995	0.10%
2022/06/24	1	16.80	0	0.00	16.90	1	1,065	0.09%
2022/06/20	0	0.00	1	17.40	17.00	-1	1,245	-0.08%
2022/06/17	0	0.00	2	18.00	18.00	-2	1,456	-0.14%
2022/06/16	1	18.30	0	0.00	18.25	1	1,469	0.07%
2022/06/14	1	18.60	2	18.68	18.80	-1	1,508	-0.07%
2022/06/13	1	19.30	1	19.25	19.30	0	1,532	0.00%
2022/06/10	0	0.00	4	19.75	19.80	-4	1,574	-0.25%
2022/06/09	1	20.10	4	20.08	20.10	-3	1,594	-0.19%
2022/06/08	25	20.79	21	20.91	20.65	4	1,642	0.24%
2022/06/07	5	20.58	1	20.55	20.55	4	1,630	0.25%
2022/06/02	2	19.53	1	19.65	19.35	1	1,788	0.06%
2022/06/01	0	0.00	1	19.10	19.10	-1	1,901	-0.05%
2022/05/13	0	0.00	1	18.30	18.25	-1	4,418	-0.02%
2022/05/12	2	17.98	1	18.40	17.65	1	4,503	0.02%
2022/05/06	2	19.50	0	0.00	19.20	2	5,026	0.04%
2022/05/03	0	0.00	5	19.50	19.65	-5	5,362	-0.09%
2022/04/27	0	0.00	1	19.95	19.75	-1	6,042	-0.02%
2022/04/22	0	0.00	12	21.35	21.45	-12	6,639	-0.18%
2022/04/19	1	22.50	0	0.00	22.40	1	7,688	0.01%
2022/04/08	0.4	23.20	2	23.40	23.60	-1.6	11,469	-0.01%
2022/04/07	4	23.55	7	23.56	23.10	-3	11,539	-0.03%
2022/04/01	2.5	23.84	0	0.00	23.85	2.5	11,559	0.02%
2022/03/31	2	24.05	1	24.30	23.80	1	11,576	0.01%
2022/03/30	0	0.00	3	24.35	24.30	-3	11,586	-0.03%
2022/03/29	0	0.00	1	24.35	24.25	-1	11,684	-0.01%
2022/03/28	2	24.05	5	24.14	24.70	-3	11,839	-0.03%
2022/03/25	6	24.93	0	0.00	24.75	6	11,816	0.05%
2022/03/24	4	25.06	5	25.26	25.10	-1	11,795	-0.01%
2022/03/23	15	25.07	17	24.91	25.00	-2	11,773	-0.02%
2022/03/22	44	24.98	36	25.00	24.75	8	11,709	0.07%
2022/03/21	3	23.70	0	0.00	23.70	3	11,499	0.03%
2022/03/18	1	23.65	2	23.35	23.75	-1	11,499	-0.01%
2022/03/17	5	23.21	8	23.01	23.30	-3	11,485	-0.03%
2022/03/16	4	23.03	12	22.80	22.60	-8	11,479	-0.07%
2022/03/15	18	23.12	13	22.90	22.80	5	11,473	0.04%
2022/03/14	2	23.88	4	23.96	23.85	-2	11,433	-0.02%
2022/03/11	5	24.04	3	23.75	23.95	2	11,408	0.02%
2022/03/10	8	24.07	2	24.25	24.35	6	11,350	0.05%
2022/03/09	0	0.00	1	23.95	23.95	-1	11,294	-0.01%
2022/03/08	3	23.72	9.5	24.22	23.45	-6.5	11,244	-0.06%
2022/03/07	13	25.95	7.1	25.74	25.65	5.9	11,075	0.05%
2022/03/04	3	26.80	10	26.33	25.70	-7	10,957	-0.06%
2022/03/03	14	26.66	11	26.61	26.25	3	10,871	0.03%
2022/03/02	14.5	26.59	9.5	26.68	26.30	5	10,667	0.05%
2022/03/01	53	27.02	52	26.05	26.00	1	10,357	0.01%
2022/02/25	7	25.93	13	25.93	25.85	-6	10,085	-0.06%
2022/02/24	5	25.56	13	26.03	25.05	-8	9,758	-0.08%
2022/02/23	5	26.10	8	25.79	25.45	-3	9,413	-0.03%
2022/02/22	16	25.28	28	25.24	25.10	-12	9,278	-0.13%
2022/02/21	8	25.09	1	25.30	25.15	7	9,130	0.08%
2022/02/18	6	24.63	16	24.70	24.70	-10	9,065	-0.11%
2022/02/17	1.1	25.08	0	0.00	25.00	1.1	9,063	0.01%
2022/02/16	7.4	25.50	3	25.37	25.35	4.4	9,006	0.05%
2022/02/15	15	26.12	17	25.81	25.40	-2	9,033	-0.02%
2022/02/14	33	25.10	21	24.81	24.75	12	8,908	0.13%
2022/02/11	5	25.72	11	25.60	25.85	-6	8,905	-0.07%
2022/02/10	52.2	26.31	27	26.45	25.85	25.2	8,870	0.28%
2022/02/09	21	25.39	3	25.48	25.65	18	8,715	0.21%
2022/02/08	0	0.00	2	24.25	24.45	-2	8,540	-0.02%
2022/02/07	6	24.02	3	23.85	24.10	3	8,562	0.04%
2022/01/26	2	23.30	2	24.10	23.15	0	8,571	0.00%
2022/01/25	36.1	23.84	41	23.71	23.45	-4.9	8,542	-0.06%
2022/01/24	9	23.31	6	23.65	23.40	3	8,389	0.04%
2022/01/21	95	25.54	96	25.21	24.60	-1	8,262	-0.01%
2022/01/20	35	24.62	38	24.84	24.35	-3	7,854	-0.04%
2022/01/19	51	25.14	54	25.02	24.70	-3	7,819	-0.04%
2022/01/18	47	25.42	71	25.28	25.00	-24	7,733	-0.31%
2022/01/17	42	26.48	43	26.62	25.60	-1	7,592	-0.01%
2022/01/14	1	25.35	7	25.77	26.10	-6	7,358	-0.08%
2022/01/13	17	25.60	19	25.68	26.10	-2	7,302	-0.03%
2022/01/12	126	26.68	126.5	26.63	26.30	-0.5	7,095	-0.01%	大買/大賣/
2022/01/11	51	25.49	71	25.40	25.50	-20	6,514	-0.31%
2022/01/10	193	27.07	175	27.02	26.00	18	6,571	0.27%	大買/大賣/
2022/01/07	200	26.12	197	25.80	28.20	3	5,593	0.05%	大買/大賣/
2022/01/06	36	24.69	45.2	25.16	25.95	-9.2	4,159	-0.22%
2022/01/05	11.5	24.01	14	23.90	23.60	-2.5	3,719	-0.07%
2022/01/04	14	23.70	3	23.15	23.90	11	3,689	0.30%
2022/01/03	1	22.90	0	0.00	22.75	1	3,682	0.03%
2021/12/30	1.2	23.33	0	0.00	23.05	1.2	3,726	0.03%
2021/12/29	1	22.85	2	23.00	23.00	-1	3,741	-0.03%
2021/12/27	1	22.35	35	22.25	22.25	-34	3,950	-0.86%
2021/12/24	2	22.80	0	0.00	22.95	2	4,283	0.05%
2021/12/23	1	23.20	4	23.19	23.30	-3	4,552	-0.07%
2021/12/22	50	23.10	2	23.13	23.25	48	4,505	1.07%
2021/12/20	0	0.00	4	21.20	21.15	-4	4,631	-0.09%
2021/12/17	6	21.72	3	21.43	21.30	3	4,740	0.06%
2021/12/14	2	21.25	5	21.11	21.05	-3	5,538	-0.05%
2021/12/13	4	21.65	2	21.75	21.75	2	6,401	0.03%
2021/12/08	0	0.00	1	21.40	21.35	-1	9,285	-0.01%
2021/12/07	0	0.00	1	21.45	21.35	-1	9,447	-0.01%
2021/12/06	3	21.27	2	21.25	21.25	1	9,532	0.01%
2021/12/03	2	21.60	4	21.59	21.50	-2	9,824	-0.02%
2021/12/02	2	21.45	0	0.00	21.40	2	10,392	0.02%
2021/11/30	6	21.77	6	21.77	22.00	0	10,834	0.00%
2021/11/29	2	21.05	4.1	21.20	21.30	-2.1	10,887	-0.02%
2021/11/25	2	22.63	6	22.70	22.60	-4	11,122	-0.04%
2021/11/24	2	23.05	2	22.90	22.90	0	11,196	0.00%
2021/11/23	2	22.85	3	22.77	22.50	-1	11,188	-0.01%
2021/11/22	0	0.00	1	22.70	22.70	-1	11,251	-0.01%
2021/11/19	3	22.73	2	22.45	22.45	1	11,260	0.01%
2021/11/18	4	22.86	16	22.74	22.75	-12	11,275	-0.11%
2021/11/17	2	22.70	2	22.85	22.85	0	11,303	0.00%
2021/11/16	2	23.20	3	22.72	22.70	-1	11,315	-0.01%
2021/11/15	2	23.20	6	23.26	23.20	-4	11,308	-0.04%
2021/11/12	11	23.79	15	23.67	22.80	-4	11,313	-0.04%
2021/11/11	29	23.76	4	23.71	23.50	25	11,226	0.22%
2021/11/10	1	24.15	7.4	24.29	24.40	-6.4	11,181	-0.06%
2021/11/09	3	23.63	4	23.56	23.70	-1	11,139	-0.01%
2021/11/08	9	23.63	6	23.25	23.25	3	11,135	0.03%
2021/11/05	1	22.90	2	22.93	23.15	-1	11,155	-0.01%
2021/11/04	5	23.61	3	23.33	23.40	2	11,166	0.02%
2021/11/03	8	23.06	2	22.70	22.70	6	11,207	0.05%
2021/11/02	1	22.25	1	22.05	22.05	0	11,185	0.00%
2021/11/01	2	23.00	3.4	22.85	22.80	-1.4	11,255	-0.01%
2021/10/29	1	22.65	4	22.91	22.90	-3	11,279	-0.03%
2021/10/28	2	22.85	3	22.73	22.70	-1	11,308	-0.01%
2021/10/27	3	22.85	12	22.97	23.15	-9	11,442	-0.08%
2021/10/26	12	23.87	13.1	23.77	23.05	-1.1	11,708	-0.01%
2021/10/25	2	23.70	28	23.70	23.95	-26	11,743	-0.22%
2021/10/22	4	23.85	6.1	23.74	23.60	-2.1	11,835	-0.02%
2021/10/21	1	24.95	2.6	24.88	24.80	-1.6	11,875	-0.01%
2021/10/20	4	24.69	11.8	24.70	24.40	-7.8	11,903	-0.07%
2021/10/19	12.4	24.37	10.4	24.40	24.55	2	11,945	0.02%
2021/10/18	73	25.72	27.1	25.76	24.80	45.9	12,058	0.38%
2021/10/15	38	24.09	59.5	24.18	24.65	-21.5	11,803	-0.18%
2021/10/14	1	22.90	0	0.00	22.45	1	11,773	0.01%
2021/10/13	0.3	22.49	2	22.45	22.35	-1.7	12,161	-0.01%
2021/10/12	3	22.80	5	22.63	22.40	-2	12,518	-0.02%
2021/10/08	4	22.96	184	23.03	22.40	-180	12,723	-1.41%	大賣/鉅額交易
2021/10/07	20.1	23.40	0	0.00	23.00	20.1	12,831	0.16%
2021/10/06	11	23.15	9	22.72	22.65	2	13,026	0.02%
2021/10/05	14	22.81	8	23.11	23.40	6	13,244	0.05%
2021/10/04	3.5	23.42	15	23.38	22.75	-11.5	13,553	-0.08%
2021/10/01	95	25.16	40	24.41	24.25	55	13,544	0.41%
2021/09/30	8	26.83	11.5	27.35	26.90	-3.5	13,217	-0.03%
2021/09/29	3.1	25.41	35	25.17	25.00	-31.9	12,941	-0.25%
2021/09/28	35	26.51	13	26.60	26.25	22	12,924	0.17%
2021/09/27	13	26.76	21	26.78	26.20	-8	12,796	-0.06%
2021/09/24	4	25.18	1	25.35	25.65	3	12,632	0.02%
2021/09/23	16	25.89	12	25.22	25.05	4	12,532	0.03%
2021/09/22	31	25.35	23	25.03	24.80	8	12,358	0.06%
2021/09/17	127	26.87	116	26.73	26.85	11	12,143	0.09%	大買/大賣/
2021/09/16	102.1	27.97	122	27.91	27.30	-19.9	11,716	-0.17%	大買/大賣/
2021/09/15	346.8	28.93	201.3	28.58	27.00	145.5	10,842	1.34%	大買/大賣/鉅額交易
2021/09/14	103.3	27.49	103	27.66	28.50	0.3	9,358	0.00%	大買/大賣/
2021/09/13	20	24.97	36.1	25.51	25.95	-16.1	8,331	-0.19%
2021/09/10	26	24.14	30	23.91	23.60	-4	7,907	-0.05%
2021/09/09	20.1	23.09	4	23.14	23.00	16.1	7,763	0.21%
2021/09/08	30	24.01	40	23.41	22.95	-10	7,681	-0.13%
2021/09/07	84	24.98	67	24.88	25.50	17	7,383	0.23%
2021/09/06	13	24.11	3	24.30	23.45	10	6,807	0.15%
2021/09/03	30	24.50	33.1	24.55	23.50	-3.1	6,665	-0.05%
2021/09/02	1	23.45	4	23.40	23.70	-3	6,339	-0.05%
2021/09/01	1	23.80	3	23.62	23.50	-2	6,268	-0.03%
2021/08/31	13.2	23.65	8.1	23.93	23.45	5.1	6,182	0.08%
2021/08/30	4	23.21	40	23.13	23.35	-36	5,959	-0.60%
2021/08/27	1	21.95	14	21.90	21.80	-13	5,856	-0.22%
2021/08/26	7	22.29	43	22.47	21.90	-36	5,844	-0.62%
2021/08/25	14	21.55	1	21.40	21.30	13	5,764	0.23%
2021/08/19	5	19.49	4	19.88	19.00	1	5,723	0.02%
2021/08/18	2	19.95	0	0.00	20.25	2	5,696	0.04%
2021/08/17	1	20.00	0	0.00	19.65	1	5,664	0.02%
2021/08/16	0	0.00	1	20.20	20.05	-1	5,659	-0.02%
2021/08/13	13	21.52	9	21.25	20.70	4	5,628	0.07%
2021/08/12	0	0.00	8	20.59	21.30	-8	5,582	-0.14%
2021/08/11	11	20.54	8	20.51	20.25	3	5,542	0.05%
2021/08/10	1	21.50	5	21.15	21.05	-4	5,478	-0.07%
2021/08/09	12	21.24	43.1	21.16	21.00	-31.1	5,453	-0.57%
2021/08/06	5	22.75	17	22.90	22.50	-12	5,340	-0.22%
2021/08/05	18.5	22.64	14.2	23.22	22.60	4.3	5,314	0.08%
2021/08/04	53.5	23.79	12	23.83	23.60	41.5	5,212	0.80%
2021/08/03	2	24.13	4	24.05	23.95	-2	5,179	-0.04%
2021/08/02	13.2	23.94	17	24.19	24.40	-3.8	5,155	-0.07%
2021/07/30	40.1	24.40	32.3	24.46	24.85	7.8	4,996	0.16%
2021/07/29	2	22.50	2	23.05	22.85	0	4,698	0.00%
2021/07/28	12	21.63	19	21.97	21.85	-7	4,632	-0.15%
2021/07/27	9.4	23.63	11.2	24.14	22.90	-1.8	4,522	-0.04%
2021/07/26	18	23.50	16.3	23.50	23.75	1.7	4,408	0.04%
2021/07/23	11	23.73	6	23.69	23.25	5	4,325	0.12%
2021/07/22	25	23.74	12	24.10	23.80	13	4,244	0.31%
2021/07/21	42	23.84	11	23.12	23.50	31	4,038	0.77%
2021/07/20	27.5	23.31	17	23.19	23.00	10.5	3,881	0.27%
2021/07/19	45.2	23.58	19	23.46	24.25	26.2	3,655	0.72%
2021/07/16	14	22.06	11	22.09	22.05	3	3,321	0.09%
2021/07/15	10	20.74	26	19.99	21.10	-16	2,978	-0.54%
2021/07/14	1	20.30	24	20.56	20.60	-23	2,856	-0.81%
2021/07/13	42.9	18.99	39.9	19.24	18.75	3.1	2,695	0.11%
2021/07/12	96.9	20.58	41	20.60	20.75	55.9	2,577	2.17%
2021/07/09	27	18.23	12	18.70	18.90	15	2,304	0.65%
2021/07/08	11	17.20	22	17.13	17.20	-11	1,899	-0.58%
2021/07/07	4	15.63	20	15.65	15.65	-16	1,753	-0.91%
2021/07/06	3	15.55	0	0.00	15.60	3	1,737	0.17%
2021/07/05	1	15.80	0	0.00	15.65	1	1,719	0.06%
2021/07/02	1	15.10	0	0.00	14.95	1	1,669	0.06%
2021/07/01	3	14.88	0	0.00	14.90	3	1,661	0.18%
2021/06/29	20	15.20	0	0.00	14.95	20	1,623	1.23%
2021/06/28	1	14.95	1	15.00	14.95	0	1,596	0.00%
2021/06/23	5	14.15	0	0.00	14.10	5	1,549	0.32%
2021/06/21	0	0.00	2	14.33	14.15	-2	1,541	-0.13%
2021/06/17	0	0.00	11	14.14	14.60	-11	1,507	-0.73%
2021/06/15	0	0.00	0	14.05	14.15	0	1,494	0.00%
2021/06/11	0	0.00	1	14.10	14.10	-1	1,490	-0.07%
2021/06/08	2	13.95	1	14.10	13.95	1	1,480	0.07%
2021/06/07	0	0.00	1	14.00	13.85	-1	1,471	-0.07%
2021/06/02	1	14.70	0	0.00	14.70	1	1,442	0.07%
2021/05/31	3	14.83	4	14.94	14.80	-1	1,420	-0.07%
2021/05/28	0	0.00	9.3	14.14	14.35	-9.3	1,379	-0.67%
2021/05/27	0	0.00	1	13.85	13.90	-1	1,340	-0.07%
2021/05/26	3	14.10	0	0.00	14.20	3	1,337	0.22%
2021/05/25	0	0.00	1	14.25	14.30	-1	1,337	-0.07%
2021/05/24	0	0.00	2	14.00	14.20	-2	1,326	-0.15%
2021/05/21	1	13.60	0	0.00	13.85	1	1,307	0.08%
2021/05/19	1	13.80	0	0.00	13.75	1	1,295	0.08%
2021/05/18	2	13.50	2	13.85	13.65	0	1,284	0.00%
2021/05/17	1	13.00	4	12.89	12.75	-3	1,274	-0.24%
2021/05/14	0	0.00	1	13.80	13.85	-1	1,249	-0.08%
2021/05/13	2	13.90	1.5	13.63	14.25	0.5	1,227	0.04%
2021/05/12	3	15.92	1.7	15.63	14.95	1.3	1,197	0.11%
2021/05/11	2.5	17.41	0	0.00	16.60	2.5	1,168	0.21%
2021/05/10	2	17.55	3	17.63	18.00	-1	1,131	-0.09%
2021/05/06	0	0.00	1	17.80	16.70	-1	1,067	-0.09%
2021/05/05	2	18.28	1	18.25	17.45	1	1,050	0.10%
2021/05/04	0	0.00	7	16.50	17.70	-7	1,034	-0.68%
2021/04/29	2	18.23	0.3	18.30	18.15	1.7	972	0.17%
2021/04/28	0	0.00	2	18.63	18.60	-2	948	-0.21%
2021/04/27	2	19.05	0	0.00	18.85	2	927	0.22%
2021/04/26	4	19.18	1	19.40	19.20	3	901	0.33%
2021/04/23	0	0.00	1	17.45	18.40	-1	857	-0.12%
2021/04/22	12	20.29	8	20.73	19.15	4	810	0.49%
2021/04/21	0	0.00	6	20.88	21.25	-6	717	-0.84%
2021/04/20	34.1	20.17	14	20.20	20.55	20.1	654	3.07%
2021/04/19	1	19.55	1	19.55	19.55	0	475	0.00%
2021/04/16	13	17.10	0	0.00	17.80	13	443	2.93%
2021/04/09	2	15.00	0	0.00	14.95	2	230	0.87%
2021/03/18	2	13.80	0	0.00	13.80	2	327	0.61%
2020/12/25	0	0.00	1	15.40	15.35	-1	365	-0.27%
2020/12/16	0	0.00	2	15.08	15.05	-2	432	-0.46%
2020/12/07	0	0.00	1	15.35	15.40	-1	428	-0.23%
2020/11/26	1	15.25	1	15.20	15.25	0	404	0.00%
2020/10/20	0	0.00	2	14.73	14.70	-2	415	-0.48%
2020/10/16	0	0.00	8	15.33	15.20	-8	419	-1.91%
2020/10/13	0	0.00	2	15.15	15.30	-2	417	-0.48%
2020/10/08	2	15.85	0	0.00	15.70	2	425	0.47%
2020/10/07	1	16.00	0	0.00	16.00	1	427	0.23%
2020/10/05	6	16.70	0	0.00	16.60	6	443	1.35%
2020/09/30	1	16.60	0	0.00	16.45	1	453	0.22%
2020/09/29	0	0.00	1	15.75	15.80	-1	414	-0.24%
2020/09/28	3	15.65	0	0.00	15.50	3	409	0.73%
2020/09/25	0	0.00	1	15.75	15.25	-1	393	-0.25%
2020/09/24	2	16.78	46	17.39	16.55	-44	365	-12.04%
2020/09/18	0	0.00	1	14.80	14.95	-1	232	-0.43%
2020/09/16	1	15.20	0	0.00	15.00	1	232	0.43%
2020/09/08	0	0.00	1	14.60	14.70	-1	221	-0.45%
2020/09/07	1	14.70	0	0.00	14.75	1	220	0.45%
2020/09/03	5	14.80	4	14.65	14.70	1	221	0.45%
2020/07/28	0	0.00	1	15.10	14.95	-1	235	-0.42%
2020/07/15	1	15.45	0	0.00	15.70	1	215	0.46%
2020/07/14	0	0.00	20	15.45	15.45	-20	207	-9.65%
2020/07/13	10	14.87	0	0.00	14.70	10	200	4.99%
2020/07/10	12	15.67	10	15.86	15.20	2	197	1.01%
2020/07/09	10	14.37	0	0.00	15.00	10	172	5.79%
2020/05/28	0	0.00	3	13.35	13.45	-3	234	-1.28%
2020/04/29	0	0.00	3	12.85	12.80	-3	227	-1.32%
2020/04/22	0	0.00	2	11.85	12.20	-2	237	-0.84%
2020/04/15	1	11.70	0	0.00	12.00	1	243	0.41%
2020/04/10	1	11.60	0	0.00	11.70	1	241	0.41%
2020/03/16	1	10.70	0	0.00	11.10	1	365	0.27%
2020/01/06	3	16.55	0	0.00	16.65	3	329	0.91%
2019/12/26	2	16.88	0	0.00	16.85	2	320	0.63%
2019/12/10	0	0.00	5	16.07	16.10	-5	189	-2.64%
2019/12/09	5	15.85	0	0.00	15.85	5	179	2.79%
2019/08/14	0	0.00	8	12.04	12.50	-8	115	-6.92%
2019/07/26	0	0.00	4	14.41	14.55	-4	104	-3.84%
2019/07/22	0	0.00	4	14.71	14.85	-4	99	-4.02%
2019/07/01	0	0.00	6	15.07	15.20	-6	135	-4.43%
2019/05/27	0	0.00	1	15.25	15.40	-1	234	-0.43%
2019/05/23	10	15.40	10	15.26	15.25	0	237	0.00%
2019/05/15	0	0.00	2	15.85	16.00	-2	245	-0.82%
2019/05/10	0	0.00	10	15.75	16.05	-10	245	-4.08%
2019/04/26	10	16.70	0	0.00	16.70	10	251	3.97%
2019/04/24	0	0.00	10	17.00	16.85	-10	253	-3.95%
2019/04/18	10	16.70	0	0.00	16.90	10	256	3.90%
2019/04/17	5	16.80	0	0.00	17.00	5	256	1.95%
2019/04/11	5	17.20	0	0.00	17.20	5	253	1.97%
2019/04/10	20	17.64	0	0.00	17.50	20	254	7.86%
2019/04/09	15	17.40	0	0.00	17.45	15	252	5.95%
2019/04/03	6	17.78	0	0.00	17.75	6	267	2.25%
2019/04/02	0	0.00	19	17.20	17.15	-19	252	-7.52%
2019/04/01	0	0.00	10	16.90	16.80	-10	245	-4.07%
2019/03/22	0	0.00	2	16.60	16.60	-2	242	-0.83%
2019/03/15	10	16.55	0	0.00	16.85	10	263	3.79%
2019/03/14	19	16.90	0	0.00	17.05	19	285	6.65%
2019/03/13	0	0.00	1	18.55	17.55	-1	287	-0.35%
2019/03/08	1	17.45	0	0.00	17.20	1	272	0.37%
2019/03/07	0	0.00	20	17.15	17.05	-20	269	-7.42%
2019/02/25	0	16.65	0	0.00	16.75	0	254	0.00%
2019/02/21	10	16.75	8	17.10	16.85	2	251	0.79%
2019/02/20	10	16.80	2	17.00	17.00	8	249	3.21%
2019/02/13	10	17.00	0	0.00	17.05	10	252	3.97%
2018/12/27	1	18.90	1	18.55	18.30	0	333	0.00%
2018/12/26	0	0.00	6	18.30	18.30	-6	331	-1.81%
2018/12/17	0	0.00	2	17.80	17.80	-2	346	-0.58%
2018/12/14	0	0.00	1	17.65	17.80	-1	350	-0.29%
2018/12/07	1	18.90	4	19.15	18.70	-3	337	-0.89%
2018/11/14	0	0.00	5	16.30	16.65	-5	420	-1.19%
2018/10/18	0	0.00	10	17.30	17.35	-10	628	-1.59%
2018/10/11	0	0.00	50	17.40	17.15	-50	671	-7.44%
2018/10/08	50	19.53	0	0.00	19.15	50	713	7.01%
2018/09/11	0	0.00	1	20.45	19.70	-1	1,564	-0.06%
2018/09/07	1	23.60	1	23.10	22.55	0	1,637	0.00%
2018/09/06	1	23.25	0	0.00	23.25	1	1,741	0.06%
2018/08/23	0	0.00	1	22.15	22.05	-1	3,199	-0.03%
2018/08/14	3	21.55	0	0.00	21.85	3	3,216	0.09%
2018/08/10	8	23.99	0	0.00	23.25	8	3,196	0.25%
2018/08/07	0	0.00	2	23.70	23.80	-2	3,148	-0.06%
2018/08/06	0	0.00	7	24.59	23.50	-7	3,150	-0.22%
2018/08/03	0	0.00	1	24.20	24.20	-1	3,106	-0.03%
2018/07/26	3	23.85	1	23.80	23.75	2	3,101	0.06%
2018/07/25	0	0.00	1	23.95	23.75	-1	3,099	-0.03%
2018/07/23	0	0.00	21	23.71	23.65	-21	3,086	-0.68%
2018/07/20	2	24.00	1	23.90	23.95	1	3,080	0.03%
2018/07/19	10	23.85	0	0.00	23.70	10	3,074	0.33%
2018/07/18	0	0.00	42	23.92	23.65	-42	3,068	-1.37%
2018/07/17	12	23.43	10	23.68	23.40	2	3,055	0.07%
2018/07/16	13	24.28	2	24.50	24.00	11	3,035	0.36%
2018/07/13	35	26.00	1	25.95	25.50	34	2,987	1.14%
2018/07/12	1	25.50	1	25.55	25.45	0	2,956	0.00%
2018/07/11	7	25.41	1	25.60	25.05	6	2,905	0.21%
2018/07/10	8	26.23	5	26.07	26.10	3	2,815	0.11%
2018/07/09	2	24.15	0	0.00	24.85	2	2,708	0.07%
2018/07/06	1	23.10	9	22.33	23.15	-8	2,706	-0.30%
2018/07/05	0	0.00	2	23.48	23.00	-2	2,658	-0.08%
2018/07/02	1	25.50	0	0.00	25.15	1	2,588	0.04%
2018/06/28	6	25.24	1	25.50	25.00	5	2,548	0.20%
2018/06/27	2	26.20	2	24.65	24.50	0	2,494	0.00%
2018/06/26	0	0.00	1	27.35	26.35	-1	2,427	-0.04%
2018/06/25	0	0.00	3	27.60	26.80	-3	2,379	-0.13%
2018/06/22	1	28.00	0	0.00	27.00	1	2,350	0.04%
2018/06/21	3	27.42	10	28.60	28.40	-7	2,301	-0.30%
2018/06/20	2	27.80	0	0.00	27.00	2	2,235	0.09%
2018/06/19	0	0.00	5	28.60	28.15	-5	2,170	-0.23%
2018/06/15	4	28.73	2	28.78	28.40	2	2,135	0.09%
2018/06/14	1	29.75	150	29.81	29.80	-149	2,049	-7.27%	大賣/鉅額交易
2018/06/13	16	30.69	36	30.60	29.85	-20	1,950	-1.03%
2018/06/12	51	29.15	6	29.52	28.65	45	1,707	2.64%
2018/06/11	2	28.70	0	0.00	29.90	2	1,540	0.13%
2018/06/08	5	27.43	203	28.06	27.20	-198	1,316	-15.04%	大賣/鉅額交易
2018/06/07	21	27.63	14	27.25	27.75	7	1,196	0.58%
2018/06/06	0	0.00	10	26.20	26.40	-10	871	-1.15%
2018/06/05	87	24.09	20	24.10	24.00	67	664	10.09%
2018/06/04	50	23.15	0	0.00	23.20	50	613	8.16%
2018/06/01	250	23.73	0	0.00	23.80	250	576	43.37%	大買/鉅額交易
2018/05/10	0	0.00	1	21.35	21.85	-1	470	-0.21%
2018/05/08	1	20.95	0	0.00	20.80	1	469	0.21%
2018/05/04	0	0.00	1	20.80	21.25	-1	484	-0.21%
2018/04/12	0	0.00	11	22.00	22.00	-11	591	-1.86%
2018/03/26	11	22.06	0	0.00	22.30	11	597	1.84%
2018/03/22	1	23.00	0	0.00	22.35	1	612	0.16%
2018/03/07	0	0.00	6	22.75	22.70	-6	696	-0.86%
2018/02/01	0	0.00	1	24.20	24.30	-1	1,193	-0.08%
2018/01/17	0	0.00	1	25.40	25.50	-1	1,185	-0.08%
2018/01/15	1	25.75	13	26.15	25.40	-12	1,170	-1.03%
2018/01/12	1	27.25	1	27.20	26.70	0	1,152	0.00%
2018/01/11	1	25.90	2	26.00	26.15	-1	1,094	-0.09%
2018/01/10	1	24.40	0	0.00	23.80	1	1,063	0.09%
2018/01/09	1	24.15	10	24.15	24.15	-9	1,058	-0.85%
2018/01/05	0	0.00	4	22.71	23.30	-4	1,052	-0.38%
2018/01/04	0	0.00	10	23.00	22.35	-10	1,049	-0.95%