台聚 (1304)-台新-台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
11.60
漲跌
▼0.40
漲幅
-3.33%
成交量
3,162張
產業
上市塑膠類股
802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－台新-台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

台新-台南券商分點個股進出
台新-台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
2024/12/13	3	11.53	0	0.00	11.60	3	1,975	0.15%
2024/12/12	55	12.00	0	0.00	12.00	55	1,993	2.76%
2024/12/10	10	12.30	0	0.00	12.25	10	2,008	0.50%
2024/12/09	1	12.20	0	0.00	12.25	1	2,007	0.05%
2024/12/05	1	12.60	0	0.00	12.50	1	2,007	0.05%
2024/12/04	0	12.80	0	0.00	12.80	0	1,995	0.00%
2024/12/02	5	12.70	2	12.85	12.80	3	2,045	0.15%
2024/11/29	2	12.78	0	0.00	12.80	2	2,037	0.10%
2024/11/28	3	12.97	0	0.00	13.00	3	2,028	0.15%
2024/11/19	0	13.60	2	13.55	13.55	-2	2,089	-0.10%
2024/11/15	2	13.40	0	0.00	13.45	2	2,087	0.10%
2024/11/14	6	13.17	0	0.00	13.20	6	2,086	0.29%
2024/11/13	0	0.00	0.6	13.55	13.50	-0.6	2,069	-0.03%
2024/11/12	6	13.74	0	0.00	13.70	6	2,090	0.29%
2024/11/11	2	13.85	0	0.00	13.95	2	2,110	0.09%
2024/11/08	20	14.40	1	14.55	14.40	19	2,105	0.90%
2024/11/07	2	14.70	1.1	14.65	14.50	0.9	2,133	0.04%
2024/11/06	0	0.00	10	14.20	14.25	-10	2,121	-0.47%
2024/11/01	0	0.00	1	14.45	14.50	-1	2,344	-0.04%
2024/10/30	6	14.05	0	0.00	14.00	6	2,358	0.25%
2024/10/28	2	14.45	0	0.00	14.45	2	2,399	0.08%
2024/10/21	1	14.45	0	0.00	14.45	1	2,626	0.04%
2024/10/18	1	14.65	0	0.00	14.60	1	2,715	0.04%
2024/10/15	101	14.42	0	0.00	14.40	101	3,011	3.35%	大買/鉅額交易
2024/10/11	10	14.70	0	0.00	14.60	10	3,413	0.29%
2024/10/09	8	14.94	0	0.00	14.80	8	3,414	0.23%
2024/10/07	0	0.00	1	15.90	15.75	-1	3,386	-0.03%
2024/10/04	2	16.12	0	0.00	16.00	2	3,417	0.06%
2024/10/01	0	0.00	1	15.80	16.25	-1	3,534	-0.03%
2024/09/30	0	0.00	3	16.08	16.15	-3	3,538	-0.08%
2024/09/27	11	16.30	32	16.22	16.30	-21	3,513	-0.60%
2024/09/26	0	0.00	9	15.62	15.40	-9	3,347	-0.27%
2024/09/25	1	15.65	5	15.65	15.70	-4	3,336	-0.12%
2024/09/24	4	15.40	0	0.00	15.45	4	3,318	0.12%
2024/09/23	10	15.65	5	15.90	15.50	5	3,307	0.15%
2024/09/20	1	15.55	100	15.53	15.55	-99	3,292	-3.01%
2024/09/19	2	15.20	0	0.00	15.40	2	3,267	0.06%
2024/09/18	2	15.55	3.4	15.50	15.30	-1.4	3,273	-0.04%
2024/09/13	0.4	14.45	0	0.00	14.40	0.4	3,213	0.01%
2024/09/12	0	0.00	11	13.69	13.70	-11	3,164	-0.35%
2024/09/11	1	13.40	0	0.00	13.40	1	3,167	0.03%
2024/09/10	11	13.40	0	0.00	13.30	11	3,158	0.35%
2024/09/05	0	0.00	2	13.90	13.85	-2	3,123	-0.06%
2024/09/04	3	13.78	3	13.70	13.70	0	3,121	0.00%
2024/08/29	0.7	15.00	0	0.00	14.90	0.7	3,208	0.02%
2024/08/27	0	0.00	1	14.90	15.05	-1	3,225	-0.03%
2024/08/22	0	0.00	1	14.90	14.95	-1	3,264	-0.03%
2024/08/21	0	0.00	8	14.61	14.60	-8	3,280	-0.24%
2024/08/20	1	14.65	1	14.75	14.65	0	3,270	0.00%
2024/08/19	0	0.00	1	14.65	14.85	-1	3,303	-0.03%
2024/08/15	5	14.65	0	0.00	14.75	5	3,326	0.15%
2024/08/13	11	14.56	0	0.00	14.75	11	3,356	0.33%
2024/08/09	1	14.45	0	0.00	14.45	1	3,354	0.03%
2024/08/08	0	0.00	3	14.43	14.45	-3	3,347	-0.09%
2024/08/07	0	0.00	10.6	14.72	14.70	-10.6	3,370	-0.31%
2024/08/06	2	13.98	8	14.15	14.20	-6	3,352	-0.18%
2024/08/05	20	14.52	0	14.50	14.30	20	3,305	0.61%
2024/08/02	8	15.99	0	0.00	15.85	8	3,212	0.25%
2024/08/01	6	16.39	2	16.35	16.35	4	3,261	0.12%
2024/07/30	5	15.85	0	0.00	15.90	5	3,271	0.15%
2024/07/29	4	16.03	12	16.00	16.10	-8	3,286	-0.24%
2024/07/26	5	15.96	1	15.90	15.90	4	3,425	0.12%
2024/07/23	5	16.65	1	16.55	16.45	4	3,437	0.12%
2024/07/22	13	16.73	10	16.65	16.80	3	3,365	0.09%
2024/07/19	9	16.97	0	0.00	16.85	9	3,314	0.27%
2024/07/18	11	17.50	13	17.48	17.55	-2	3,235	-0.06%
2024/07/17	0	0.00	1	17.05	17.10	-1	3,047	-0.03%
2024/07/16	7	16.83	3	16.82	16.70	4	2,975	0.13%
2024/07/15	7	17.01	24	17.26	17.15	-17	2,941	-0.58%
2024/07/12	10	16.78	36	16.92	16.90	-26	2,801	-0.93%
2024/07/11	0	0.00	2	15.75	15.95	-2	2,554	-0.08%
2024/07/10	0	0.00	37	15.70	15.60	-37	2,574	-1.44%
2024/07/08	13	16.18	1	16.15	16.15	12	2,639	0.45%
2024/07/05	30	15.85	6	15.99	16.05	24	2,603	0.92%
2024/07/04	1	15.50	1	15.30	15.45	0	2,472	0.00%
2024/07/03	13	15.25	0	0.00	15.25	13	2,490	0.52%
2024/07/02	6	15.09	10	15.08	15.05	-4	2,491	-0.16%
2024/06/28	0	0.00	10	15.25	15.30	-10	2,493	-0.40%
2024/06/27	1	15.15	0	0.00	15.15	1	2,505	0.04%
2024/06/26	2	15.30	0	0.00	15.30	2	2,518	0.08%
2024/06/25	2	15.50	0	0.00	15.60	2	2,494	0.08%
2024/06/24	12	15.66	3	15.72	15.70	9	2,492	0.36%
2024/06/21	0	0.00	29.1	15.60	15.75	-29.1	2,495	-1.16%
2024/06/20	8	15.30	0	0.00	15.35	8	2,450	0.33%
2024/06/17	10	15.25	4	15.30	15.25	6	2,503	0.24%
2024/06/14	11	15.20	0	0.00	15.20	11	2,513	0.44%
2024/06/13	4	15.10	0	0.00	15.05	4	2,540	0.16%
2024/06/12	2	15.10	0	0.00	15.10	2	2,561	0.08%
2024/06/11	2	15.28	0	0.00	15.20	2	2,561	0.08%
2024/06/07	0	0.00	10	15.55	15.55	-10	2,556	-0.39%
2024/06/06	12	15.10	0	0.00	15.20	12	2,525	0.48%
2024/06/05	3	15.43	0	0.00	15.40	3	2,476	0.12%
2024/06/04	3.1	15.55	0	0.00	15.55	3.1	2,483	0.12%
2024/06/03	6	15.77	0	0.00	15.75	6	2,471	0.24%
2024/05/31	0	0.00	5	15.95	15.90	-5	2,459	-0.20%
2024/05/30	0	0.00	2	15.95	15.85	-2	2,455	-0.08%
2024/05/29	3	16.00	1	16.05	16.05	2	2,452	0.08%
2024/05/28	5	15.85	0	0.00	16.15	5	2,433	0.21%
2024/05/27	3	15.58	0	0.00	15.70	3	2,391	0.13%
2024/05/24	2	15.68	0	0.00	15.75	2	2,345	0.09%
2024/05/23	1	15.85	0	0.00	15.85	1	2,326	0.04%
2024/05/22	0	0.00	13	16.15	16.15	-13	2,283	-0.57%
2024/05/21	5	16.05	1	16.05	16.10	4	2,275	0.18%
2024/05/17	20	16.47	0	0.00	16.45	20	2,210	0.90%
2024/05/16	0	0.00	13	16.29	16.30	-13	2,189	-0.59%
2024/05/15	0	16.20	0	0.00	16.20	0	2,177	0.00%
2024/05/14	11	16.11	2	16.35	16.05	9	2,150	0.42%
2024/05/13	0	0.00	1	16.15	16.15	-1	2,120	-0.05%
2024/05/10	1	15.65	10	15.95	15.95	-9	2,081	-0.43%
2024/05/09	11	15.70	0	0.00	15.60	11	2,060	0.53%
2024/05/08	1	15.70	0	15.80	15.70	1	2,038	0.05%
2024/05/07	20	15.82	0	0.00	15.75	20	2,000	1.00%
2024/05/03	0	0.00	11	16.30	16.10	-11	1,893	-0.58%
2024/05/02	2	16.15	21	16.13	16.15	-19	1,865	-1.02%
2024/04/30	19	15.93	0	0.00	15.85	19	1,825	1.04%
2024/04/29	0	16.25	1	16.45	16.40	-1	1,653	-0.06%
2024/04/26	10	16.10	0	0.00	16.10	10	1,588	0.63%
2024/04/25	1	16.00	2	16.05	16.05	-1	1,578	-0.06%
2024/04/24	5	16.25	0	0.00	16.20	5	1,575	0.32%
2024/04/23	0	16.55	1	16.60	16.35	-1	1,604	-0.06%
2024/04/19	4	16.10	1	16.05	16.00	3	1,572	0.19%
2024/04/16	26	16.51	2	16.50	16.20	24	1,501	1.60%
2024/04/15	11	16.79	19	16.63	16.70	-8	1,452	-0.55%
2024/04/12	3	16.13	5	16.15	16.10	-2	1,342	-0.15%
2024/04/11	4	16.26	4	16.43	16.20	0	1,329	0.00%
2024/04/10	3	16.53	5	16.55	16.50	-2	1,313	-0.15%
2024/04/09	1	16.50	12	16.47	16.60	-11	1,297	-0.85%
2024/04/08	2	16.00	1	16.10	16.00	1	1,257	0.08%
2024/04/03	1	15.95	0	0.00	15.95	1	1,238	0.08%
2024/04/02	1	16.15	1	16.15	16.15	0	1,224	0.00%
2024/04/01	7	16.35	0	0.00	16.30	7	1,213	0.58%
2024/03/29	1	16.05	0	0.00	16.05	1	1,204	0.08%
2024/03/27	50	15.85	0	0.00	15.95	50	1,211	4.13%
2024/03/26	3	16.05	4	16.15	16.05	-1	1,197	-0.08%
2024/03/25	15	16.01	2	15.90	16.05	13	1,166	1.11%
2024/03/22	5	16.21	1	16.10	16.20	4	1,142	0.35%
2024/03/21	0.1	16.40	0	0.00	16.40	0.1	1,175	0.01%
2024/03/20	2	16.20	1.7	16.29	16.10	0.3	1,184	0.03%
2024/03/19	0.1	16.65	0	0.00	16.50	0.1	1,162	0.01%
2024/03/18	8	16.46	5	16.55	16.55	3	1,153	0.26%
2024/03/15	2.1	16.89	0	0.00	16.75	2.1	1,121	0.19%
2024/03/13	4	17.16	0	0.00	17.15	4	1,079	0.37%
2024/03/12	1	17.45	0	0.00	17.40	1	1,079	0.09%
2024/03/11	3	17.20	3	17.33	17.30	0	1,080	0.00%
2024/03/08	3	17.23	0	0.00	17.00	3	1,083	0.28%
2024/03/07	2	17.50	0	0.00	17.55	2	1,055	0.19%
2024/03/06	2	17.93	0	0.00	17.90	2	1,026	0.19%
2024/03/05	3	17.87	3	17.90	17.85	0	1,041	0.00%
2024/03/04	1	17.95	0	0.00	17.95	1	1,036	0.10%
2024/02/26	1	18.45	2	18.48	18.40	-1	1,027	-0.10%
2024/02/23	2	18.55	0	0.00	18.55	2	1,027	0.19%
2024/02/20	4	18.58	0	0.00	18.60	4	1,042	0.38%
2024/02/19	0	0.00	3	18.75	18.75	-3	1,047	-0.29%
2024/02/15	2	18.00	2	18.03	18.05	0	1,070	0.00%
2024/02/05	3	18.05	1	18.15	18.10	2	1,072	0.19%
2024/02/02	0	0.00	6	18.45	18.40	-6	1,079	-0.56%
2024/01/31	1	18.35	0	0.00	18.30	1	1,094	0.09%
2024/01/26	0	0.00	2	18.55	18.50	-2	1,118	-0.18%
2024/01/22	3	17.98	0	0.00	17.95	3	1,108	0.27%
2024/01/19	1	17.85	0	0.00	17.90	1	1,108	0.09%
2024/01/18	1.1	18.05	18	18.07	17.90	-16.9	1,101	-1.53%
2024/01/17	3.1	18.12	0	0.00	18.05	3.1	1,091	0.28%
2024/01/16	3	18.85	0	0.00	18.80	3	1,042	0.29%
2024/01/12	5.1	19.10	0	0.00	19.15	5.1	1,064	0.48%
2024/01/10	1	19.15	0	0.00	19.10	1	1,236	0.08%
2024/01/09	1	19.25	0	0.00	19.25	1	1,243	0.08%
2023/12/29	2.1	19.85	0	0.00	19.75	2.1	1,255	0.17%
2023/12/25	4	19.60	0	0.00	19.60	4	1,265	0.32%
2023/12/22	2	19.95	0	0.00	19.95	2	1,251	0.16%
2023/12/21	1	20.30	4	20.29	20.30	-3	1,242	-0.24%
2023/12/20	0	0.00	1	20.40	20.45	-1	1,234	-0.08%
2023/12/19	0	0.00	5	20.15	20.15	-5	1,229	-0.41%
2023/12/18	12	20.69	1	20.80	20.75	11	1,220	0.90%
2023/12/15	1	20.00	1	19.95	20.20	0	1,151	0.00%
2023/12/12	1.2	19.28	0	0.00	19.25	1.2	1,122	0.11%
2023/12/11	1	19.45	0	0.00	19.45	1	1,130	0.09%
2023/12/08	2.3	19.56	0	0.00	19.55	2.3	1,152	0.20%
2023/12/04	0	0.00	3	19.95	19.95	-3	1,212	-0.25%
2023/12/01	0	0.00	2	19.80	19.80	-2	1,211	-0.17%
2023/11/29	1	19.75	0	0.00	19.75	1	1,223	0.08%
2023/11/28	0	0.00	2	19.90	19.85	-2	1,222	-0.16%
2023/11/22	0	0.00	3.5	20.15	20.20	-3.5	1,239	-0.28%
2023/11/20	0	0.00	2	19.90	19.95	-2	1,239	-0.16%
2023/11/16	3	19.82	40	19.77	19.90	-37	1,250	-2.96%
2023/11/15	3	19.65	2	19.55	19.75	1	1,245	0.08%
2023/11/13	41	18.87	0	0.00	18.80	41	1,269	3.23%
2023/11/10	0	0.00	2	19.00	19.00	-2	1,304	-0.15%
2023/11/08	0	0.00	1	19.20	19.25	-1	1,332	-0.08%
2023/11/07	0	0.00	1	19.45	19.45	-1	1,339	-0.07%
2023/11/06	2	19.55	0	0.00	19.55	2	1,358	0.15%
2023/10/31	5	19.20	0	0.00	19.25	5	1,457	0.34%
2023/10/30	0	0.00	2	19.30	19.25	-2	1,581	-0.13%
2023/10/24	1	19.10	0	0.00	19.25	1	1,709	0.06%
2023/10/20	5.1	19.00	0	0.00	19.10	5.1	1,762	0.29%
2023/10/19	3	19.37	0	0.00	19.45	3	1,748	0.17%
2023/10/18	16	19.44	0	0.00	20.30	16	1,730	0.92%
2023/10/17	0.1	20.20	0	0.00	20.10	0.1	1,607	0.01%
2023/10/16	0.2	20.40	0	0.00	20.45	0.2	1,618	0.01%
2023/10/13	2	20.20	0	0.00	20.25	2	1,643	0.12%
2023/10/12	0	0.00	1	20.20	20.45	-1	1,664	-0.06%
2023/10/11	0.1	20.05	0	0.00	20.10	0.1	1,676	0.01%
2023/10/06	1	20.35	0	0.00	20.40	1	1,679	0.06%
2023/10/03	0	0.00	1	20.65	20.75	-1	1,718	-0.06%
2023/09/28	5	20.75	0	0.00	20.75	5	1,769	0.28%
2023/09/27	1.1	20.68	5	20.65	20.65	-3.9	1,798	-0.22%
2023/09/26	7.1	20.89	0	0.00	20.80	7.1	1,860	0.38%
2023/09/22	0.1	21.30	0	0.00	21.20	0.1	1,963	0.01%
2023/09/21	2	21.20	0	0.00	21.10	2	1,967	0.10%
2023/09/20	0	0.00	1	21.60	21.50	-1	1,959	-0.05%
2023/09/15	0	0.00	3	21.80	21.80	-3	1,981	-0.15%
2023/09/14	1.1	21.85	0	0.00	21.85	1.1	1,968	0.06%
2023/09/13	3	22.00	0	0.00	21.85	3	1,988	0.15%
2023/09/12	0	0.00	2	21.25	21.35	-2	2,011	-0.10%
2023/09/11	3.1	21.55	0	0.00	21.45	3.1	2,004	0.15%
2023/09/07	0.1	21.10	0	0.00	21.10	0.1	1,933	0.01%
2023/09/06	2	21.08	0	0.00	21.10	2	1,934	0.10%
2023/09/05	0.1	21.50	0	0.00	21.45	0.1	1,927	0.01%
2023/09/04	5	21.80	8	21.83	21.75	-3	1,922	-0.16%
2023/09/01	0.3	21.30	0	0.00	21.25	0.3	1,911	0.02%
2023/08/30	1	21.10	0	0.00	21.10	1	1,919	0.05%
2023/08/25	11	20.95	5	20.90	20.90	6	1,933	0.31%
2023/08/24	2.1	20.84	0	0.00	20.60	2.1	1,925	0.11%
2023/08/18	2	20.88	0	0.00	21.00	2	1,943	0.10%
2023/08/17	0	0.00	1	20.55	20.85	-1	1,924	-0.05%
2023/08/16	2	21.45	2	21.50	21.25	0	1,882	0.00%
2023/08/15	1	22.25	1	22.25	22.25	0	1,837	0.00%
2023/08/14	7	22.96	6	22.55	22.55	1	1,830	0.05%
2023/08/08	1	24.65	0	0.00	24.45	1	1,801	0.06%
2023/08/07	0	0.00	1	24.35	24.50	-1	1,781	-0.06%
2023/08/04	0	0.00	1	24.35	24.30	-1	1,743	-0.06%
2023/08/02	11	24.38	4	24.46	24.30	7	1,703	0.41%
2023/07/31	1	23.40	7	23.24	23.30	-6	1,573	-0.38%
2023/07/27	1	22.60	0	0.00	22.55	1	1,522	0.07%
2023/07/26	5	22.90	0	0.00	22.90	5	1,496	0.33%
2023/07/20	0	0.00	0	22.70	22.70	0	1,447	0.00%
2023/07/19	0	0.00	2.1	22.50	22.35	-2.1	1,461	-0.14%
2023/07/18	1	22.60	0	0.00	22.20	1	1,456	0.07%
2023/07/17	1	22.25	0	0.00	22.30	1	1,441	0.07%
2023/07/14	1	22.20	0	0.00	22.30	1	1,443	0.07%
2023/07/13	1	22.65	1	22.50	22.30	0	1,447	0.00%
2023/07/12	10.2	22.76	0	0.00	22.60	10.2	1,475	0.69%
2023/07/07	3	23.18	0	0.00	23.15	3	1,469	0.20%
2023/07/06	5	23.81	1	23.65	23.65	4	1,460	0.27%
2023/07/05	1	24.70	0	0.00	24.70	1	1,445	0.07%
2023/07/04	1	24.60	1	24.50	24.50	0	1,469	0.00%
2023/07/03	0	0.00	14	24.19	24.05	-14	1,458	-0.96%
2023/06/30	2	23.20	0	0.00	23.10	2	1,376	0.15%
2023/06/26	2	23.05	4	23.08	23.10	-2	1,484	-0.13%
2023/06/21	1	23.35	0	0.00	23.25	1	1,496	0.07%
2023/06/20	0	0.00	5	23.45	23.40	-5	1,517	-0.33%
2023/06/19	3	23.52	0	0.00	23.45	3	1,579	0.19%
2023/06/16	0	0.00	2	23.50	23.80	-2	1,603	-0.12%
2023/06/15	0	0.00	2	23.15	23.20	-2	1,704	-0.12%
2023/06/14	1.3	23.05	0	0.00	23.10	1.3	1,935	0.07%
2023/06/13	1	23.05	0	0.00	23.20	1	1,953	0.05%
2023/06/12	1	23.05	0	0.00	23.05	1	1,983	0.05%
2023/06/09	5	23.30	0	0.00	23.30	5	2,003	0.25%
2023/06/06	10	23.43	0	0.00	23.45	10	2,044	0.49%
2023/06/05	0	0.00	3	23.32	23.40	-3	2,051	-0.15%
2023/05/26	4.4	22.85	0	0.00	22.80	4.4	2,086	0.21%
2023/05/25	1	23.30	0.2	23.40	23.30	0.8	2,069	0.04%
2023/05/23	0	0.00	2	23.73	23.65	-2	2,096	-0.10%
2023/05/22	0	0.00	2	23.70	23.70	-2	2,138	-0.09%
2023/05/19	2	23.55	0	0.00	23.50	2	2,161	0.09%
2023/05/17	3	23.72	0	0.00	23.90	3	2,179	0.14%
2023/05/12	0	0.00	1	23.85	23.45	-1	2,184	-0.05%
2023/05/11	0	0.00	1	23.85	23.60	-1	2,197	-0.05%
2023/05/10	0	0.00	2	23.85	23.90	-2	2,205	-0.09%
2023/05/09	1	23.70	0	0.00	23.70	1	2,229	0.04%
2023/05/08	2	24.20	0	0.00	24.25	2	2,244	0.09%
2023/05/05	1	24.40	0	0.00	24.45	1	2,280	0.04%
2023/05/04	1	24.70	0	0.00	24.70	1	2,310	0.04%
2023/05/02	0	0.00	8	25.40	25.40	-8	2,399	-0.33%
2023/04/27	1	25.55	2	25.60	25.55	-1	2,465	-0.04%
2023/04/26	6	25.13	3	25.10	25.55	3	2,506	0.12%
2023/04/25	7	25.15	0	0.00	25.10	7	2,540	0.28%
2023/04/24	1	26.15	5	25.96	25.75	-4	2,555	-0.16%
2023/04/21	10	25.51	15	25.46	25.40	-5	2,592	-0.19%
2023/04/20	1	25.40	2	25.40	25.35	-1	2,690	-0.04%
2023/04/19	1	25.90	1	25.90	25.85	0	2,716	0.00%
2023/04/17	18	26.16	20	26.11	25.80	-2	2,689	-0.07%
2023/04/14	1	26.45	1	26.55	26.55	0	2,642	0.00%
2023/04/13	2	26.60	1.4	26.75	26.60	0.6	2,636	0.02%
2023/04/12	1	26.80	2	26.85	26.85	-1	2,630	-0.04%
2023/04/11	9	26.87	9	26.91	26.90	0	2,635	0.00%
2023/04/10	2.2	26.87	0	0.00	26.95	2.2	2,662	0.08%
2023/04/07	3	27.00	3	26.98	27.05	0	2,666	0.00%
2023/04/06	0	0.00	8	26.99	26.55	-8	2,665	-0.30%
2023/03/31	2	26.70	2	26.75	26.50	0	2,707	0.00%
2023/03/29	0	0.00	2	26.60	26.50	-2	2,903	-0.07%
2023/03/28	7	26.23	9	26.42	26.45	-2	2,953	-0.07%
2023/03/24	8	25.86	0	0.00	25.75	8	3,050	0.26%
2023/03/23	0	0.00	1	26.20	26.10	-1	3,104	-0.03%
2023/03/22	7.2	26.04	0	0.00	26.05	7.2	3,135	0.23%
2023/03/21	0	0.00	2	26.80	26.55	-2	3,134	-0.06%
2023/03/20	12	26.91	6	27.09	26.90	6	3,101	0.19%
2023/03/17	1	26.45	12	26.39	26.30	-11	3,075	-0.36%
2023/03/15	0	0.00	30	25.20	25.10	-30	2,865	-1.05%
2023/03/14	1	24.90	0	0.00	24.85	1	2,869	0.03%
2023/03/10	0	0.00	1	24.95	24.80	-1	2,868	-0.03%
2023/03/08	2	24.70	0	0.00	24.95	2	3,079	0.06%
2023/03/07	1	24.90	0	0.00	24.85	1	3,081	0.03%
2023/03/03	4	24.30	1	24.70	24.40	3	3,099	0.10%
2023/03/02	4	24.66	3	24.67	24.60	1	3,081	0.03%
2023/03/01	0	0.00	3	24.93	24.75	-3	3,075	-0.10%
2023/02/24	2	24.88	1	24.95	25.10	1	3,065	0.03%
2023/02/23	0	0.00	2	25.20	25.10	-2	3,069	-0.07%
2023/02/22	4	24.88	1	25.20	25.20	3	3,084	0.10%
2023/02/21	0	0.00	1	25.05	25.05	-1	3,078	-0.03%
2023/02/20	6	24.88	7	25.00	25.10	-1	3,082	-0.03%
2023/02/17	0	0.00	1	24.45	24.40	-1	3,049	-0.03%
2023/02/16	2	23.98	2	24.00	23.95	0	3,063	0.00%
2023/02/15	4	24.13	0	0.00	23.95	4	3,064	0.13%
2023/02/14	2	24.05	0	0.00	24.10	2	3,060	0.07%
2023/02/13	0	23.80	8	23.90	23.95	-8	3,074	-0.26%
2023/02/10	0	0.00	1	24.25	23.80	-1	3,078	-0.03%
2023/02/06	0	0.00	1	24.45	24.60	-1	3,034	-0.03%
2023/02/03	0	0.00	14	24.04	24.35	-14	3,004	-0.47%
2023/02/02	0	0.00	11	24.22	24.30	-11	2,963	-0.37%
2023/02/01	1	23.85	0	0.00	23.90	1	2,926	0.03%
2023/01/31	1	23.65	35	24.19	23.75	-34	2,906	-1.17%
2023/01/30	1	23.75	1	23.90	23.70	0	2,841	0.00%
2023/01/12	2	23.20	2	23.00	23.20	0	2,804	0.00%
2023/01/11	1	22.75	4	23.16	23.30	-3	2,812	-0.11%
2023/01/10	27	23.10	28	22.97	22.85	-1	2,796	-0.04%
2023/01/09	0	0.00	1	22.35	22.40	-1	2,707	-0.04%
2023/01/06	0	0.00	1	21.95	21.90	-1	2,677	-0.04%
2022/12/30	1	22.20	9	22.15	22.10	-8	2,705	-0.30%
2022/12/29	0	0.00	1	22.20	22.20	-1	2,693	-0.04%
2022/12/28	0	0.00	1	22.30	22.10	-1	2,682	-0.04%
2022/12/27	0	0.00	2	22.30	22.20	-2	2,646	-0.08%
2022/12/26	0	0.00	12	22.30	22.35	-12	2,630	-0.46%
2022/12/23	15	22.14	3	22.00	22.10	12	2,595	0.46%
2022/12/22	16	21.76	8.5	21.83	21.75	7.5	2,525	0.30%
2022/12/20	5	21.68	15	20.98	20.70	-10	2,354	-0.42%
2022/12/19	3	21.15	0	0.00	21.10	3	2,302	0.13%
2022/12/16	10	21.65	1	21.65	21.50	9	2,245	0.40%
2022/12/15	0	0.00	3	22.05	21.75	-3	2,152	-0.14%
2022/12/14	11	21.52	1	21.90	21.70	10	2,099	0.48%
2022/12/13	1	21.50	0	0.00	21.40	1	2,046	0.05%
2022/12/09	4	21.28	13	21.54	21.05	-9	1,987	-0.45%
2022/12/08	1	20.50	0	0.00	20.50	1	1,881	0.05%
2022/12/07	0	0.00	2	20.90	20.75	-2	1,869	-0.11%
2022/12/06	2	21.33	0	0.00	21.05	2	1,862	0.11%
2022/12/05	0	0.00	1	21.95	21.80	-1	1,835	-0.05%
2022/12/02	4	21.96	0	0.00	21.90	4	1,826	0.22%
2022/12/01	2	22.20	1	22.15	22.25	1	1,809	0.06%
2022/11/30	2	22.38	13	22.02	22.40	-11	1,749	-0.63%
2022/11/28	1	20.35	2	20.36	20.80	-1	1,595	-0.06%
2022/11/25	2	20.70	0	0.00	20.50	2	1,582	0.13%
2022/11/21	2	20.38	0	0.00	20.50	2	1,601	0.12%
2022/11/18	1	20.55	3	20.90	20.60	-2	1,623	-0.12%
2022/11/17	1	20.70	1	20.80	20.80	0	1,711	0.00%
2022/11/16	2	20.68	0	0.00	20.60	2	1,726	0.12%
2022/11/15	1	20.95	2	20.95	20.95	-1	1,745	-0.06%
2022/11/14	0	0.00	4	21.03	21.00	-4	1,752	-0.23%
2022/11/11	1	20.65	0	0.00	20.60	1	1,726	0.06%
2022/11/08	0	0.00	2	20.35	20.40	-2	1,799	-0.11%
2022/11/07	0	0.00	1	20.25	20.25	-1	1,819	-0.05%
2022/11/04	2	20.08	0	0.00	20.20	2	1,849	0.11%
2022/11/03	1	20.35	0	0.00	20.30	1	1,921	0.05%
2022/11/02	2	20.45	0	0.00	20.45	2	1,963	0.10%
2022/11/01	0	0.00	2.5	20.50	20.50	-2.5	2,007	-0.12%
2022/10/28	1	20.50	0	0.00	20.20	1	2,138	0.05%
2022/10/25	2	20.43	5	20.45	20.10	-3	2,227	-0.13%
2022/10/24	3	20.77	0.5	21.10	20.60	2.5	2,234	0.11%
2022/10/20	2	20.58	4	21.33	21.60	-2	2,431	-0.08%
2022/10/19	1	21.25	2.5	21.35	21.05	-1.5	2,400	-0.06%
2022/10/17	0	0.00	1	19.45	20.10	-1	2,454	-0.04%
2022/10/14	1	20.05	6	19.87	19.95	-5	2,503	-0.20%
2022/10/12	1	20.00	0	0.00	20.15	1	2,668	0.04%
2022/10/07	1	20.50	0	0.00	20.55	1	2,792	0.04%
2022/10/06	2	20.60	0	0.00	20.70	2	2,829	0.07%
2022/10/04	0	0.00	1	20.60	20.75	-1	2,964	-0.03%
2022/10/03	0	0.00	1	20.40	20.40	-1	2,968	-0.03%
2022/09/30	0	0.00	2	20.10	20.55	-2	2,985	-0.07%
2022/09/29	1	19.85	0	0.00	20.15	1	3,007	0.03%
2022/09/28	3	19.67	0	0.00	19.70	3	3,026	0.10%
2022/09/27	3	20.53	0	0.00	20.75	3	2,998	0.10%
2022/09/26	0	0.00	4	20.95	20.80	-4	3,003	-0.13%
2022/09/23	0	0.00	3	21.60	21.70	-3	3,033	-0.10%
2022/09/22	3	21.90	0	0.00	21.95	3	3,058	0.10%
2022/09/21	2	22.15	5	22.55	22.10	-3	3,066	-0.10%
2022/09/20	5	22.60	3	22.70	22.75	2	3,053	0.07%
2022/09/16	1	22.85	0	0.00	22.85	1	3,080	0.03%
2022/09/15	1	23.05	3	23.05	23.20	-2	3,093	-0.06%
2022/09/07	1	22.15	0	0.00	22.30	1	3,200	0.03%
2022/09/06	0	0.00	5	22.96	22.60	-5	3,244	-0.15%
2022/09/02	2	23.05	0	0.00	23.05	2	3,277	0.06%
2022/09/01	2	23.30	2	23.35	23.40	0	3,267	0.00%
2022/08/29	2	23.40	0	0.00	23.45	2	3,286	0.06%
2022/08/25	2	23.90	0	0.00	24.15	2	3,271	0.06%
2022/08/24	16	24.30	17.3	24.13	24.00	-1.3	3,264	-0.04%
2022/08/23	1	23.90	0	0.00	23.65	1	3,179	0.03%
2022/08/22	0	0.00	2	24.15	24.10	-2	3,183	-0.06%
2022/08/19	0	0.00	1	23.75	23.85	-1	3,164	-0.03%
2022/08/15	5	23.70	5	23.87	23.65	0	3,272	0.00%
2022/08/12	0	0.00	1	23.90	23.70	-1	3,279	-0.03%
2022/08/11	0	0.00	1	23.80	23.80	-1	3,290	-0.03%
2022/08/10	1	23.25	6	23.54	23.40	-5	3,308	-0.15%
2022/08/09	0	0.00	10	22.30	22.65	-10	3,300	-0.30%
2022/08/08	0	0.00	1	21.66	22.00	-1	3,300	-0.03%
2022/08/05	1	21.30	5	21.15	21.30	-4	3,297	-0.12%
2022/08/04	23	21.02	0	0.00	21.25	23	3,337	0.69%
2022/08/03	6	22.00	1	21.90	22.00	5	3,357	0.15%
2022/08/02	2	22.35	0	0.00	22.35	2	3,461	0.06%
2022/08/01	2	22.75	2	22.80	22.75	0	3,702	0.00%
2022/07/29	6	22.87	0	0.00	22.85	6	3,934	0.15%
2022/07/28	2	22.85	0	0.00	22.75	2	3,928	0.05%
2022/07/27	7	24.73	0	0.00	24.80	7	3,814	0.18%
2022/07/26	3	25.28	0	0.00	25.15	3	3,718	0.08%
2022/07/25	3	25.23	3	25.25	25.35	0	3,706	0.00%
2022/07/22	3	25.42	1	25.15	25.10	2	3,773	0.05%
2022/07/21	2	25.65	0	0.00	25.70	2	3,762	0.05%
2022/07/20	8	25.91	3	25.92	25.85	5	3,744	0.13%
2022/07/19	0	0.00	4	25.94	25.95	-4	3,734	-0.11%
2022/07/18	1	24.53	1	25.25	25.35	0	3,722	0.00%
2022/07/15	1	24.15	0	0.00	24.85	1	3,697	0.03%
2022/07/14	4	24.00	4	23.93	24.35	0	3,677	0.00%
2022/07/12	6	22.62	2	22.45	22.40	4	3,630	0.11%
2022/07/11	0	0.00	1	24.25	23.95	-1	3,584	-0.03%
2022/07/08	1	24.50	2	24.40	24.25	-1	3,605	-0.03%
2022/07/06	2	24.00	2	24.05	23.60	0	3,705	0.00%
2022/07/05	0	0.00	4	24.26	24.35	-4	3,743	-0.11%
2022/07/04	1	23.80	0	0.00	23.75	1	3,766	0.03%
2022/07/01	3	24.08	1	24.30	23.70	2	3,809	0.05%
2022/06/30	3	24.63	0	0.00	24.75	3	3,803	0.08%
2022/06/28	1	25.90	0.1	25.95	25.70	1	3,826	0.02%
2022/06/27	0	0.00	2	25.95	25.95	-2	3,883	-0.05%
2022/06/24	0	0.00	7	25.22	25.30	-7	3,909	-0.18%
2022/06/23	0	0.00	30	24.63	24.55	-30	3,954	-0.76%
2022/06/22	3	24.63	35	24.80	24.55	-32	4,065	-0.79%
2022/06/21	1	24.85	2	25.05	25.25	-1	4,104	-0.02%
2022/06/20	4.1	25.17	0	0.00	24.60	4.1	4,131	0.10%
2022/06/15	0	0.00	4	26.44	26.55	-4	4,330	-0.09%
2022/06/10	1	26.00	9	26.21	26.30	-8	4,424	-0.18%
2022/06/09	0	0.00	8.3	26.37	26.35	-8.3	4,468	-0.19%
2022/06/08	6	26.25	0	0.00	26.30	6	4,600	0.13%
2022/06/07	0.3	25.90	1	26.00	26.00	-0.7	4,654	-0.02%
2022/06/06	2	26.00	1	25.75	26.00	1	4,776	0.02%
2022/05/31	1	25.80	0	0.00	25.50	1	5,219	0.02%
2022/05/30	0	0.00	7	25.76	25.75	-7	5,806	-0.12%
2022/05/27	3	25.52	2	25.45	25.30	1	6,241	0.02%
2022/05/26	12	25.45	1	25.20	25.25	11	6,344	0.17%
2022/05/25	0	0.00	3	25.53	25.65	-3	6,354	-0.05%
2022/05/24	5	25.18	1	24.95	24.90	4	6,374	0.06%
2022/05/23	3	25.65	3	25.55	25.50	0	6,346	0.00%
2022/05/20	0	0.00	2	26.20	26.15	-2	6,359	-0.03%
2022/05/19	1	25.45	2	25.78	26.05	-1	6,390	-0.02%
2022/05/18	2	25.93	4	25.94	26.00	-2	6,387	-0.03%
2022/05/17	3	25.38	17	25.32	25.35	-14	6,376	-0.22%
2022/05/16	1	24.50	15	24.54	24.65	-14	6,344	-0.22%
2022/05/13	1	23.95	7	23.89	24.00	-6	6,361	-0.09%
2022/05/12	7	23.60	1	23.35	23.50	6	6,452	0.09%
2022/05/11	14	23.73	4	23.88	23.90	10	6,429	0.16%
2022/05/10	3.5	24.07	2	24.28	24.45	1.5	6,381	0.02%
2022/05/09	98	25.30	189.2	25.23	24.55	-91.2	6,286	-1.45%	大賣/
2022/05/06	43.5	27.04	5	27.01	27.05	38.5	6,097	0.63%
2022/05/05	2.5	29.20	2	29.13	29.00	0.5	5,944	0.01%
2022/05/04	2	28.85	3	28.87	28.85	-1	5,999	-0.02%
2022/05/03	7	28.55	2	28.95	28.75	5	6,064	0.08%
2022/04/29	2	29.00	5	29.10	28.95	-3	6,120	-0.05%
2022/04/28	3	28.75	9	28.63	28.95	-6	6,169	-0.10%
2022/04/27	24	27.66	0	0.00	27.70	24	6,091	0.39%
2022/04/26	5	28.44	0	0.00	28.40	5	6,176	0.08%
2022/04/25	17	29.04	8	29.20	28.75	9	6,183	0.15%
2022/04/22	1	29.55	16	29.66	29.85	-15	6,157	-0.24%
2022/04/21	2	29.40	13	29.18	29.45	-11	6,161	-0.18%
2022/04/20	6	28.62	2	28.68	28.65	4	6,124	0.07%
2022/04/19	0	0.00	2	28.80	28.75	-2	6,147	-0.03%
2022/04/18	3	28.45	0	0.00	28.40	3	6,317	0.05%
2022/04/15	0	0.00	24	29.00	28.95	-24	6,379	-0.38%
2022/04/14	1	28.95	14	28.96	28.95	-13	6,809	-0.19%
2022/04/13	15	28.21	15	28.42	28.80	0	6,888	0.00%
2022/04/12	16.2	27.92	2	28.15	27.80	14.2	6,890	0.21%
2022/04/11	29	28.52	0	0.00	28.30	29	6,869	0.42%
2022/04/08	4	29.11	0	0.00	29.15	4	6,842	0.06%
2022/04/07	20	29.38	1	29.80	29.05	19	6,870	0.28%
2022/04/06	1	29.60	0	0.00	29.65	1	6,909	0.01%
2022/04/01	10	29.80	0	0.00	30.00	10	6,930	0.14%
2022/03/30	1	30.10	2	30.10	30.00	-1	6,948	-0.01%
2022/03/29	3	29.92	0	0.00	29.85	3	6,917	0.04%
2022/03/28	4	29.86	1	30.10	30.20	3	6,913	0.04%
2022/03/25	1	30.40	6	30.42	30.40	-5	6,893	-0.07%
2022/03/24	2	30.10	7	30.35	30.20	-5	6,796	-0.07%
2022/03/23	3	30.15	1	30.10	30.20	2	6,799	0.03%
2022/03/22	6	30.11	11	30.01	30.20	-5	6,782	-0.07%
2022/03/21	6	29.85	16	29.98	29.95	-10	6,717	-0.15%
2022/03/18	3	29.05	7	29.16	29.00	-4	6,681	-0.06%
2022/03/17	0	0.00	5	28.67	28.90	-5	6,660	-0.08%
2022/03/16	18	28.28	1	28.45	28.20	17	6,651	0.26%
2022/03/15	11	28.45	2	28.45	28.40	9	6,657	0.14%
2022/03/14	14	28.85	10	28.80	28.85	4	6,692	0.06%
2022/03/11	5	28.75	0	0.00	28.55	5	6,705	0.07%
2022/03/10	3	28.53	7	28.63	28.50	-4	6,602	-0.06%
2022/03/09	15	27.90	7	28.06	28.00	8	6,603	0.12%
2022/03/08	24	28.66	15	28.48	28.05	9	6,583	0.14%
2022/03/07	12	29.80	11	30.36	29.65	1	6,537	0.02%
2022/03/04	38	30.72	5	30.53	30.50	33	6,564	0.50%
2022/03/03	91	31.55	62	31.67	31.45	29	6,548	0.44%
2022/03/02	31	30.38	31	30.80	31.05	0	6,038	0.00%
2022/03/01	6	28.70	28	29.30	29.70	-22	5,686	-0.39%
2022/02/25	20	28.35	3	28.75	28.40	17	5,692	0.30%
2022/02/24	13	28.60	11	28.64	28.45	2	5,737	0.03%
2022/02/23	1	29.15	2	29.35	29.30	-1	5,798	-0.02%
2022/02/22	8	29.36	5	30.05	29.10	3	5,841	0.05%
2022/02/21	3	29.73	4	29.55	29.75	-1	5,842	-0.02%
2022/02/18	0	0.00	9	29.29	29.35	-9	5,858	-0.15%
2022/02/17	8	29.05	4	29.04	29.00	4	6,010	0.07%
2022/02/16	7	28.91	2	28.95	29.00	5	6,077	0.08%
2022/02/15	5	29.04	8	29.14	29.00	-3	6,105	-0.05%
2022/02/14	15	29.55	31	29.56	29.20	-16	6,166	-0.26%
2022/02/11	17	29.44	2	29.45	29.20	15	6,342	0.24%
2022/02/10	6	29.43	2	29.60	29.45	4	6,355	0.06%
2022/02/09	5	29.24	0	0.00	29.45	5	6,392	0.08%
2022/02/08	12	29.04	4	29.14	29.20	8	6,392	0.13%
2022/02/07	9	28.64	3	28.67	28.75	6	6,372	0.09%
2022/01/26	0	0.00	9	27.55	27.55	-9	6,377	-0.14%
2022/01/25	11	27.31	0	0.00	27.20	11	6,429	0.17%
2022/01/24	0	0.00	6	27.86	27.85	-6	6,458	-0.09%
2022/01/21	16	28.45	11	28.34	28.10	5	6,530	0.08%
2022/01/20	7	28.74	1	28.80	28.60	6	6,595	0.09%
2022/01/19	25	29.49	24	28.99	28.65	1	6,694	0.01%
2022/01/18	0	0.00	4	28.80	28.70	-4	6,689	-0.06%
2022/01/17	2	28.75	0	0.00	28.90	2	6,772	0.03%
2022/01/14	5.5	28.68	12	28.76	28.75	-6.5	6,950	-0.09%
2022/01/13	10.3	29.35	1	29.40	29.35	9.3	7,102	0.13%
2022/01/12	11	29.28	2	29.10	29.10	9	7,191	0.13%
2022/01/11	23	29.56	4	29.50	29.30	19	7,293	0.26%
2022/01/10	28	30.24	5	30.15	30.20	23	7,483	0.31%
2022/01/07	22	31.09	19	31.42	30.80	3	7,688	0.04%
2022/01/06	12	30.24	5	30.28	30.25	7	7,697	0.09%
2022/01/05	3	30.65	3	30.57	30.60	0	8,095	0.00%
2022/01/04	28	30.86	1	30.90	30.85	27	8,689	0.31%
2022/01/03	3	31.58	2	31.20	31.20	1	9,127	0.01%
2021/12/30	6	31.83	8	31.71	31.55	-2	9,556	-0.02%
2021/12/29	3	31.40	32	31.66	31.90	-29	10,138	-0.29%
2021/12/28	1	31.05	2	31.30	31.35	-1	10,712	-0.01%
2021/12/27	5	31.01	0	0.00	31.00	5	11,127	0.04%
2021/12/24	12	31.34	0	0.00	31.20	12	11,950	0.10%
2021/12/23	2	31.18	2	31.20	31.25	0	12,855	0.00%
2021/12/22	2	31.30	5	31.15	31.05	-3	14,973	-0.02%
2021/12/20	1	30.95	1	31.35	31.00	0	17,505	0.00%
2021/12/17	5	30.80	0	0.00	30.80	5	18,740	0.03%
2021/12/16	10	30.98	0	0.00	30.90	10	19,854	0.05%
2021/12/15	0	0.00	6	31.02	31.05	-6	20,506	-0.03%
2021/12/14	12	31.64	0	0.00	31.10	12	21,861	0.05%
2021/12/13	21	31.46	0	0.00	31.45	21	23,383	0.09%
2021/12/10	2	31.55	6	31.73	31.50	-4	23,910	-0.02%
2021/12/09	3	32.03	2	32.05	32.05	1	24,007	0.00%
2021/12/08	2	32.35	1	32.50	32.45	1	24,107	0.00%
2021/12/07	0	0.00	7	32.10	32.10	-7	24,142	-0.03%
2021/12/06	6	31.57	0	0.00	31.65	6	24,095	0.02%
2021/12/03	0	0.00	4	32.00	31.85	-4	24,149	-0.02%
2021/12/02	6	31.45	1	31.35	31.35	5	24,161	0.02%
2021/12/01	2	31.88	3	31.70	31.95	-1	24,094	0.00%
2021/11/30	12	31.73	2	31.70	31.40	10	24,052	0.04%
2021/11/29	33	31.78	1	31.75	31.90	32	23,964	0.13%
2021/11/26	3	33.05	4	33.31	33.40	-1	23,829	0.00%
2021/11/25	9	33.25	0	0.00	33.05	9	23,805	0.04%
2021/11/24	2	33.25	9	33.19	33.55	-7	23,765	-0.03%
2021/11/23	7	32.40	4	32.48	32.35	3	23,794	0.01%
2021/11/22	13	32.41	1	32.70	32.70	12	23,762	0.05%
2021/11/19	8	33.17	7	33.39	33.00	1	23,672	0.00%
2021/11/18	2	33.03	9	33.06	33.00	-7	23,677	-0.03%
2021/11/17	5	33.01	3	33.32	33.35	2	23,672	0.01%
2021/11/16	34	33.07	1	33.00	33.00	33	23,674	0.14%
2021/11/15	10	34.11	0	0.00	33.95	10	23,540	0.04%
2021/11/12	2	34.50	7	34.94	34.80	-5	23,513	-0.02%
2021/11/11	14	34.92	3	34.92	34.70	11	23,516	0.05%
2021/11/10	10	35.63	10	35.64	35.35	0	23,511	0.00%
2021/11/09	0	0.00	16.1	34.56	34.55	-16.1	23,255	-0.07%
2021/11/08	10	34.45	4.1	34.29	34.35	5.9	23,225	0.03%
2021/11/05	13	34.12	1	34.15	34.20	12	23,213	0.05%
2021/11/04	9.1	34.06	0	0.00	34.00	9.1	23,204	0.04%
2021/11/03	20	34.15	1.9	34.31	34.40	18.1	23,181	0.08%
2021/11/02	8	34.09	1	33.85	33.75	7	23,168	0.03%
2021/11/01	5	34.55	3	34.58	34.45	2	23,137	0.01%
2021/10/29	27.5	34.33	3.3	34.55	34.40	24.2	23,112	0.10%
2021/10/28	16	34.69	9	34.87	34.60	7	23,013	0.03%
2021/10/27	6	35.08	1	35.45	35.40	5	22,954	0.02%
2021/10/26	10	35.57	3	35.47	35.40	7	22,876	0.03%
2021/10/25	20	35.88	0	0.00	36.25	20	22,792	0.09%
2021/10/22	12	36.20	3	36.22	36.00	9	22,749	0.04%
2021/10/21	9	37.71	19	37.82	37.45	-10	22,630	-0.04%
2021/10/20	4	37.09	6	37.10	37.00	-2	22,522	-0.01%
2021/10/19	3	37.43	2	37.23	37.35	1	22,571	0.00%
2021/10/18	32.3	37.88	31	38.21	37.80	1.3	22,550	0.01%
2021/10/15	11	36.33	3	36.68	36.85	8	22,358	0.04%
2021/10/14	41	36.89	22.2	36.01	35.90	18.8	22,261	0.08%
2021/10/13	37	38.43	46	38.84	37.70	-9	21,920	-0.04%
2021/10/12	54.1	38.58	51.1	39.16	38.00	3	21,540	0.01%
2021/10/08	28	38.63	17	38.91	38.70	11	21,009	0.05%
2021/10/07	23	37.89	101	37.66	38.60	-78	20,791	-0.38%	大賣/
2021/10/06	32.1	37.83	20	37.84	37.05	12.1	20,704	0.06%
2021/10/05	93	36.15	49	36.90	37.80	44	20,263	0.22%
2021/10/04	28.2	36.53	15	36.64	35.75	13.2	19,806	0.07%
2021/10/01	41	37.72	39.2	37.81	36.85	1.8	19,614	0.01%
2021/09/30	45	39.01	73.6	38.49	37.70	-28.6	19,341	-0.15%
2021/09/29	185	41.33	174.1	41.28	39.90	10.9	18,976	0.06%	大買/大賣/
2021/09/28	70	40.53	138.9	40.77	41.20	-68.9	17,900	-0.38%	大賣/
2021/09/27	107.5	40.53	150.1	40.31	39.70	-42.6	20,273	-0.21%	大買/大賣/
2021/09/24	78	38.88	117	38.74	38.95	-39	20,095	-0.19%	大賣/
2021/09/23	130	37.61	124.2	37.67	37.90	5.8	19,214	0.03%	大買/大賣/
2021/09/22	25	36.05	45	36.11	36.45	-20	18,579	-0.11%
2021/09/17	96	36.79	96	36.83	35.65	0	18,086	0.00%
2021/09/16	100	36.61	138.2	36.61	37.15	-38.2	16,909	-0.23%	大賣/
2021/09/15	41	34.95	33.1	35.06	34.00	7.9	15,636	0.05%
2021/09/14	4	33.66	10	33.63	34.00	-6	15,398	-0.04%
2021/09/13	11	33.82	19	33.87	34.00	-8	15,526	-0.05%
2021/09/10	10	33.00	0	0.00	33.10	10	15,655	0.06%
2021/09/08	7	32.01	1	31.60	31.60	6	15,992	0.04%
2021/09/07	4	32.85	9	32.49	32.95	-5	16,689	-0.03%
2021/09/06	2	31.98	1	32.00	31.80	1	16,738	0.01%
2021/09/03	2	32.40	2	32.40	32.35	0	16,864	0.00%
2021/09/02	3	32.07	2	32.30	32.00	1	17,089	0.01%
2021/09/01	3	32.85	0	0.00	32.65	3	17,361	0.02%
2021/08/31	5	32.75	2	32.78	32.95	3	17,576	0.02%
2021/08/27	1	32.75	8	32.64	32.75	-7	18,213	-0.04%
2021/08/26	2	31.70	2	31.80	31.70	0	19,025	0.00%
2021/08/25	1	31.35	1	31.75	31.35	0	20,738	0.00%
2021/08/24	6	31.36	0	0.00	31.15	6	21,035	0.03%
2021/08/23	2	30.73	1	30.60	30.85	1	21,719	0.00%
2021/08/20	7.1	30.04	2	30.00	30.05	5.1	22,028	0.02%
2021/08/19	2	30.73	40	30.65	30.55	-38	22,234	-0.17%
2021/08/18	1	29.70	1	30.60	31.25	0	22,947	0.00%
2021/08/17	4	30.78	5	30.96	30.15	-1	23,073	0.00%
2021/08/16	1	30.60	2	31.35	30.50	-1	23,202	0.00%
2021/08/13	2	32.43	1	32.10	32.10	1	23,247	0.00%
2021/08/12	1	33.30	3	33.08	33.30	-2	23,400	-0.01%
2021/08/11	3	32.72	2.1	32.47	32.50	0.9	23,721	0.00%
2021/08/10	0	0.00	1.8	33.64	33.25	-1.8	23,915	-0.01%
2021/08/09	1.2	33.83	4.7	33.78	33.70	-3.5	24,186	-0.01%
2021/08/06	2.1	34.29	7	34.24	33.85	-4.9	24,524	-0.02%
2021/08/05	4	33.78	3	33.92	33.70	1	24,927	0.00%
2021/08/04	4	33.99	10	34.05	34.00	-6	25,165	-0.02%
2021/08/03	1	33.40	20	33.55	33.50	-19	25,522	-0.07%
2021/08/02	1	33.75	0	0.00	33.75	1	25,844	0.00%
2021/07/30	2.3	32.95	1	32.85	32.75	1.3	26,439	0.00%
2021/07/29	1	32.30	0	0.00	32.75	1	26,948	0.00%
2021/07/28	3	31.85	15	31.98	32.10	-12	27,428	-0.04%
2021/07/27	7	32.86	6	32.72	32.65	1	28,122	0.00%
2021/07/26	2	34.45	2	34.80	34.25	0	29,395	0.00%
2021/07/23	6	34.21	11	34.49	34.95	-5	30,292	-0.02%
2021/07/22	3	33.88	3	33.95	33.55	0	30,733	0.00%
2021/07/21	127.5	35.19	119	34.00	33.90	8.5	31,155	0.03%	大買/大賣/
2021/07/20	69.2	35.53	55	35.00	34.80	14.2	31,290	0.05%
2021/07/19	19	35.97	12.3	35.94	36.50	6.7	31,526	0.02%
2021/07/16	2	36.08	0.1	36.10	36.10	2	32,416	0.01%
2021/07/15	15	35.80	20	35.50	36.25	-5	33,050	-0.02%
2021/07/14	25	34.99	12	35.06	35.05	13	34,334	0.04%
2021/07/13	20	35.25	33	35.18	35.00	-13	34,887	-0.04%
2021/07/12	19	37.10	25	36.60	36.55	-6	35,710	-0.02%
2021/07/09	39	37.36	36.3	37.08	37.00	2.7	36,360	0.01%
2021/07/08	20	37.64	11	37.53	37.45	9	36,740	0.02%
2021/07/07	52	38.23	34	37.92	37.70	18	37,114	0.05%
2021/07/06	82.2	39.37	88.1	39.56	39.60	-6	36,992	-0.02%
2021/07/05	122.6	39.54	89	39.63	39.10	33.6	36,582	0.09%	大買/
2021/07/02	324.7	41.11	333.3	40.78	38.00	-8.6	35,624	-0.02%	大買/大賣/
2021/07/01	48.4	39.71	125.5	40.26	40.80	-77.1	32,131	-0.24%	大賣/
2021/06/30	5	36.53	39	36.84	37.10	-34	31,205	-0.11%
2021/06/29	65	36.88	18.2	36.80	36.30	46.8	30,938	0.15%
2021/06/28	8	36.28	5	36.34	36.40	3	30,515	0.01%
2021/06/25	2	36.10	16.3	36.25	35.90	-14.3	30,451	-0.05%
2021/06/24	42.2	35.21	43.2	36.01	36.30	-1	30,419	0.00%
2021/06/23	27	36.02	31	36.03	35.55	-4	30,216	-0.01%
2021/06/22	32	35.06	29	35.01	35.00	3	29,952	0.01%
2021/06/21	36	34.25	24.3	34.15	34.10	11.7	29,728	0.04%
2021/06/18	18	36.12	21	36.00	35.80	-3	29,486	-0.01%
2021/06/17	21	36.76	21	36.69	36.85	0	29,354	0.00%
2021/06/16	78.3	37.16	69.1	37.49	36.30	9.2	29,221	0.03%
2021/06/15	30.3	35.64	19.1	35.71	35.85	11.2	28,506	0.04%
2021/06/11	31	35.60	21	35.83	35.75	10	28,550	0.04%
2021/06/10	18	35.16	24	35.68	35.95	-6	28,699	-0.02%
2021/06/09	9.2	36.92	36	37.47	36.25	-26.8	28,751	-0.09%
2021/06/08	34	37.84	8	37.43	37.20	26	28,929	0.09%
2021/06/07	91	37.76	75	37.79	38.15	16	29,315	0.05%
2021/06/04	51.3	38.63	54	38.52	38.25	-2.7	29,199	-0.01%
2021/06/03	73.3	38.95	77	39.10	39.00	-3.7	29,262	-0.01%
2021/06/02	186	38.52	217	39.21	37.70	-31	28,922	-0.11%	大買/大賣/
2021/06/01	27.3	36.09	27	36.13	36.50	0.3	27,258	0.00%
2021/05/31	74.3	36.49	68.5	36.60	36.30	5.8	27,050	0.02%
2021/05/28	40	34.32	74	34.30	34.20	-34	26,387	-0.13%
2021/05/27	38	33.35	5	33.37	33.05	33	26,125	0.13%
2021/05/26	116	34.20	38	34.29	33.70	78	25,938	0.30%	大買/
2021/05/25	22	33.10	20	34.10	34.45	2	25,343	0.01%
2021/05/24	30	31.53	4.3	31.46	31.35	25.8	25,296	0.10%
2021/05/21	10	30.64	18	31.14	31.55	-8	25,265	-0.03%
2021/05/20	14	30.80	2	31.20	30.40	12	25,212	0.05%
2021/05/19	25	31.48	13	31.67	31.60	12	25,136	0.05%
2021/05/18	8	30.32	28	30.56	30.90	-20	24,986	-0.08%
2021/05/17	25	29.34	24	28.40	28.10	1	24,875	0.00%
2021/05/14	12.3	31.19	9	31.41	31.20	3.3	24,620	0.01%
2021/05/13	11	28.00	155	29.60	29.80	-144	24,303	-0.59%	大賣/鉅額交易
2021/05/12	8	30.88	19	31.32	30.50	-11	23,917	-0.05%
2021/05/11	164.1	35.21	22.2	34.69	33.85	141.9	23,736	0.60%	大買/鉅額交易
2021/05/10	22	36.05	30.7	36.25	36.25	-8.7	23,436	-0.04%
2021/05/07	40.1	35.91	44	35.60	36.10	-3.9	23,217	-0.02%
2021/05/06	40	37.22	46	37.74	37.00	-6	22,688	-0.03%
2021/05/05	41.4	36.26	57	36.43	35.90	-15.6	22,513	-0.07%
2021/05/04	82	37.15	63.1	35.19	35.10	18.9	22,098	0.09%
2021/05/03	240.4	41.21	193	40.38	39.00	47.4	21,523	0.22%	大買/大賣/
2021/04/29	36	39.42	59.8	39.59	41.35	-23.8	20,315	-0.12%
2021/04/28	129	37.80	43	37.99	37.60	86	19,398	0.44%	大買/
2021/04/27	31	36.17	18	36.10	37.15	13	19,018	0.07%
2021/04/26	2	36.43	12	37.14	37.40	-10	18,623	-0.05%
2021/04/23	23.2	35.61	34	35.78	36.05	-10.8	18,461	-0.06%
2021/04/22	64	38.57	45	38.48	36.40	19	18,361	0.10%
2021/04/21	26	37.44	47	37.16	37.20	-21	17,484	-0.12%
2021/04/20	121	37.45	47.1	36.92	37.15	73.9	16,836	0.44%	大買/
2021/04/19	41	37.54	40.1	38.27	38.75	0.9	15,642	0.01%
2021/04/16	50	34.15	56	34.19	35.25	-6	14,910	-0.04%
2021/04/15	27	30.71	80	31.84	32.05	-53	13,874	-0.38%
2021/04/14	30	29.70	29.4	29.76	29.15	0.6	13,338	0.00%
2021/04/13	23.4	29.14	15	29.21	28.80	8.4	12,951	0.06%
2021/04/12	4	28.65	18	28.69	28.75	-14	12,421	-0.11%
2021/04/09	4	26.08	4	26.14	26.15	0	12,234	0.00%
2021/04/08	1.5	25.48	5	25.71	25.65	-3.5	12,313	-0.03%
2021/04/07	6	25.83	1	25.75	25.85	5	12,564	0.04%
2021/04/06	15	26.41	7	26.31	26.40	8	12,562	0.06%
2021/04/01	2	25.20	13	25.60	25.60	-11	12,538	-0.09%
2021/03/31	0	0.00	9	25.27	25.50	-9	12,650	-0.07%
2021/03/30	0	0.00	5	25.10	25.20	-5	12,840	-0.04%
2021/03/29	8	24.79	11	24.92	24.95	-3	13,816	-0.02%
2021/03/26	0.1	24.20	30	24.46	24.65	-29.9	15,252	-0.20%
2021/03/25	0	0.00	1	24.30	24.00	-1	15,354	-0.01%
2021/03/24	1	24.00	7	24.02	24.10	-6	15,359	-0.04%
2021/03/22	20	24.00	1	24.10	24.15	19	15,412	0.12%
2021/03/19	14	23.71	6	23.70	23.95	8	15,544	0.05%
2021/03/18	6	24.23	9	24.28	24.20	-3	15,626	-0.02%
2021/03/17	22	24.49	14	24.24	24.15	8	15,673	0.05%
2021/03/16	18	25.12	31	24.83	24.60	-13	15,624	-0.08%
2021/03/15	24	25.48	12	25.55	25.80	12	15,413	0.08%
2021/03/12	8	25.12	18.3	25.02	25.30	-10.3	15,193	-0.07%
2021/03/11	32.1	24.31	49	24.07	24.45	-16.9	15,074	-0.11%
2021/03/10	5	23.28	15.2	23.09	23.30	-10.2	14,761	-0.07%
2021/03/09	31	22.65	7.5	22.86	22.70	23.5	14,550	0.16%
2021/03/08	51.5	23.25	65.6	23.12	23.25	-14.1	14,315	-0.10%
2021/03/05	5	21.84	35	21.91	21.70	-30	13,831	-0.22%
2021/03/04	0	0.00	102	22.10	22.25	-102	13,912	-0.73%	大賣/鉅額交易
2021/03/03	0	0.00	15.4	22.13	22.15	-15.4	14,011	-0.11%
2021/03/02	1	22.15	1	21.95	21.65	0	14,023	0.00%
2021/02/26	24	22.13	7	22.02	22.15	17	14,132	0.12%
2021/02/25	5	22.16	4	22.20	22.30	1	14,487	0.01%
2021/02/24	15	22.06	4	21.91	21.65	11	14,774	0.07%
2021/02/23	14	22.37	35	22.29	22.25	-21	14,872	-0.14%
2021/02/22	5	21.91	10	21.95	21.90	-5	14,791	-0.03%
2021/02/19	6	21.65	3	21.93	21.90	3	14,809	0.02%
2021/02/18	17	21.69	6	21.98	21.75	11	14,865	0.07%
2021/02/17	2	21.00	9	21.38	21.50	-7	15,052	-0.05%
2021/02/05	13	20.83	2	20.68	20.70	11	15,126	0.07%
2021/02/04	2	21.08	23	21.25	20.80	-21	15,431	-0.14%
2021/02/03	13.1	20.77	28	21.00	21.05	-14.9	15,936	-0.09%
2021/02/02	0	0.00	6.5	20.84	20.95	-6.5	16,066	-0.04%
2021/02/01	1	20.40	8	20.11	20.40	-7	16,283	-0.04%
2021/01/29	10	20.18	13	20.23	20.10	-3	16,551	-0.02%
2021/01/28	13	20.68	12	20.31	20.65	1	16,527	0.01%
2021/01/27	4	20.68	22	20.77	20.60	-18	16,551	-0.11%
2021/01/26	12	19.65	6	19.72	19.75	6	16,437	0.04%
2021/01/25	48	20.01	53	19.97	20.15	-5	16,467	-0.03%
2021/01/22	23	19.00	10	19.31	19.30	13	16,400	0.08%
2021/01/21	75	18.76	18	18.91	18.70	57	16,443	0.35%
2021/01/20	12	18.79	76	18.76	18.65	-64	16,679	-0.38%
2021/01/19	4	19.89	24	19.79	19.70	-20	16,937	-0.12%
2021/01/18	21	19.99	4	19.98	20.00	17	17,350	0.10%
2021/01/15	14.1	20.43	41	20.21	20.70	-26.9	17,316	-0.16%
2021/01/14	24	21.28	1	21.30	21.20	23	17,192	0.13%
2021/01/13	3.5	21.63	7	21.59	21.70	-3.5	17,145	-0.02%
2021/01/12	4.4	21.75	11	22.28	21.50	-6.6	17,124	-0.04%
2021/01/11	6	22.48	9.3	22.52	22.35	-3.3	16,962	-0.02%
2021/01/08	8	22.35	6	22.35	22.25	2	17,133	0.01%
2021/01/07	12.5	22.83	20	22.90	22.60	-7.5	17,083	-0.04%
2021/01/06	44	22.42	8	22.48	22.05	36	16,947	0.21%
2021/01/05	37	22.67	9	22.66	22.70	28	17,181	0.16%
2021/01/04	35	22.85	22	22.91	22.95	13	17,103	0.08%
2020/12/31	15	22.46	11	22.58	22.60	4	16,890	0.02%
2020/12/30	165	22.64	166	22.28	22.15	-1	16,704	-0.01%	大買/大賣/
2020/12/29	5	21.99	7	22.01	21.95	-2	16,457	-0.01%
2020/12/28	31	21.86	7	21.96	22.00	24	16,379	0.15%
2020/12/25	194	21.94	162	21.90	21.90	32	16,215	0.20%	大買/大賣/
2020/12/24	24	21.61	35.1	21.59	21.90	-11.1	16,067	-0.07%
2020/12/23	81	22.01	34	22.11	21.00	47	15,843	0.30%
2020/12/22	130	21.44	157	22.09	21.45	-27	15,000	-0.18%	大買/大賣/
2020/12/21	6	20.55	17	20.55	20.75	-11	13,652	-0.08%
2020/12/18	6	20.23	6	20.41	20.30	0	13,650	0.00%
2020/12/17	3	20.37	2	20.40	20.40	1	13,776	0.01%
2020/12/16	1	20.55	0	0.00	20.65	1	13,962	0.01%
2020/12/15	19	20.50	19	20.50	20.55	0	14,724	0.00%
2020/12/14	3	20.78	8	20.74	20.65	-5	16,035	-0.03%
2020/12/11	26	20.37	1	20.40	20.25	25	15,971	0.16%
2020/12/10	2	20.35	0	0.00	20.40	2	16,052	0.01%
2020/12/09	5	20.49	6	20.53	20.45	-1	16,208	-0.01%
2020/12/08	7.3	20.45	3	20.53	20.50	4.3	16,748	0.03%
2020/12/07	148	21.25	149	20.86	20.65	-1	17,595	-0.01%	大買/大賣/
2020/12/04	14	20.43	61	20.41	20.65	-47	18,007	-0.26%
2020/12/03	9	19.85	9	19.91	19.85	0	18,221	0.00%
2020/12/02	15	19.80	2	19.78	19.75	13	18,883	0.07%
2020/12/01	4	19.91	16	20.10	20.20	-12	18,815	-0.06%
2020/11/30	3	20.13	20	20.29	19.90	-17	18,901	-0.09%
2020/11/27	50	20.05	17	19.96	19.85	33	18,820	0.18%
2020/11/26	10	20.12	7	20.05	20.20	3	18,621	0.02%
2020/11/25	22	20.15	22	20.29	20.10	0	18,576	0.00%
2020/11/24	48	20.38	14	20.47	20.20	34	18,379	0.18%
2020/11/23	40	20.39	46	20.35	20.90	-6	17,947	-0.03%
2020/11/20	3	19.53	8.5	19.45	19.80	-5.5	17,494	-0.03%
2020/11/19	2	19.05	7.1	19.08	19.00	-5.1	17,286	-0.03%
2020/11/18	1	19.40	3	18.95	19.00	-2	17,220	-0.01%
2020/11/17	102	19.04	105.4	18.88	19.10	-3.4	17,149	-0.02%	大買/大賣/
2020/11/16	48	18.71	36	18.68	18.70	12	17,023	0.07%
2020/11/13	32	19.40	24	19.58	19.25	8	16,657	0.05%
2020/11/12	53	19.87	41	19.86	19.60	12	16,513	0.07%
2020/11/11	62	19.98	55	20.02	20.00	7	16,366	0.04%
2020/11/10	29	19.09	31	19.28	19.10	-2	15,820	-0.01%
2020/11/09	65	19.01	34	19.11	19.10	31	15,591	0.20%
2020/11/06	39	18.85	54.1	18.82	19.00	-15.1	15,226	-0.10%
2020/11/05	5	18.45	10.1	18.31	18.30	-5.1	14,840	-0.03%
2020/11/04	2	18.43	2	18.05	18.10	0	14,739	0.00%
2020/11/03	3	18.60	53	18.36	18.60	-50	14,574	-0.34%
2020/11/02	5	17.65	1	18.10	17.95	4	14,306	0.03%
2020/10/30	10	18.30	20	17.89	17.65	-10	14,143	-0.07%
2020/10/29	7	18.06	16	18.33	17.95	-9	13,990	-0.06%
2020/10/28	47	18.21	32	18.18	18.20	15	13,767	0.11%
2020/10/27	90	18.34	56	18.39	18.50	34	13,405	0.25%
2020/10/26	15	17.70	19	17.81	17.95	-4	12,908	-0.03%
2020/10/23	1	17.05	10	17.20	17.15	-9	12,334	-0.07%
2020/10/22	15	17.05	17	17.00	17.15	-2	12,219	-0.02%
2020/10/21	0	0.00	2	16.63	16.85	-2	12,048	-0.02%
2020/10/20	13	16.73	5	16.65	16.60	8	11,987	0.07%
2020/10/16	7	16.41	8	16.55	16.45	-1	11,877	-0.01%
2020/10/15	0	0.00	1	16.55	16.65	-1	11,639	-0.01%
2020/10/14	8	16.36	2	16.35	16.40	6	11,511	0.05%
2020/10/13	15	16.63	12	16.63	16.25	3	11,336	0.03%
2020/10/12	7	16.24	1	16.15	16.20	6	10,910	0.05%
2020/10/08	0	0.00	6	16.34	16.35	-6	10,878	-0.06%
2020/10/06	2	16.30	3	16.47	16.50	-1	10,738	-0.01%
2020/10/05	0	0.00	2	15.93	16.25	-2	10,644	-0.02%
2020/09/30	5	15.70	0	0.00	15.70	5	10,605	0.05%
2020/09/29	2	15.70	0	0.00	15.85	2	10,589	0.02%
2020/09/28	0	0.00	50	16.00	16.00	-50	10,516	-0.48%
2020/09/25	54	15.71	2	16.40	15.60	52	10,431	0.50%
2020/09/24	8	16.29	7	15.97	16.00	1	10,168	0.01%
2020/09/23	14	16.74	21	17.21	16.25	-7	9,913	-0.07%
2020/09/22	2	17.20	5	16.83	17.00	-3	9,673	-0.03%
2020/09/21	19	17.39	5	17.20	17.10	14	9,469	0.15%
2020/09/18	73	17.58	368	17.78	17.50	-295	9,205	-3.20%	大賣/鉅額交易
2020/09/17	329	17.41	46.1	17.64	17.55	282.9	8,368	3.38%	大買/鉅額交易
2020/09/16	2	15.85	15	15.88	16.20	-13	6,853	-0.19%
2020/09/15	8	15.94	8	15.83	16.25	0	6,847	0.00%
2020/09/14	14	16.03	51	16.43	15.90	-37	6,652	-0.56%
2020/09/11	70	16.50	95	16.87	16.20	-25	6,375	-0.39%
2020/09/10	56	16.87	87	16.72	17.20	-31	5,752	-0.54%
2020/09/09	36	16.00	37	16.11	16.15	-1	4,808	-0.02%
2020/09/08	28	15.19	13	14.97	15.30	15	4,004	0.37%
2020/09/07	6	15.13	24	15.19	15.25	-18	3,496	-0.51%
2020/09/04	11	13.97	3	13.87	13.90	8	2,763	0.29%
2020/09/03	20	13.76	14	13.84	13.80	6	2,682	0.22%
2020/09/02	20	13.35	6	13.30	13.45	14	2,510	0.56%
2020/09/01	2	13.00	0	0.00	13.10	2	2,435	0.08%
2020/08/31	0	0.00	16	13.10	13.00	-16	2,447	-0.65%
2020/08/28	2	12.90	0	0.00	12.90	2	2,420	0.08%
2020/08/26	1	12.85	11	12.85	12.85	-10	2,433	-0.41%
2020/08/25	10	13.05	0	0.00	12.95	10	2,440	0.41%
2020/08/24	1	12.70	0	0.00	12.70	1	2,423	0.04%
2020/08/20	0	0.00	5	12.69	12.35	-5	2,368	-0.21%
2020/08/19	10	13.00	0	0.00	12.90	10	2,326	0.43%
2020/08/18	22	12.95	0	0.00	13.10	22	2,292	0.96%
2020/08/17	1	13.15	209	13.19	13.35	-208	2,223	-9.36%	大賣/鉅額交易
2020/08/14	1	12.45	0	0.00	12.45	1	2,021	0.05%
2020/08/06	0	0.00	5	11.80	11.80	-5	2,097	-0.24%
2020/08/05	5	11.50	0	0.00	11.55	5	2,107	0.24%
2020/08/03	1	11.35	0	0.00	11.40	1	2,134	0.05%
2020/07/31	2	11.35	0	0.00	11.50	2	2,149	0.09%
2020/07/28	1	11.30	0.1	11.25	11.20	0.9	2,231	0.04%
2020/07/27	2	11.63	0	0.00	11.45	2	2,272	0.09%
2020/07/24	1	11.75	4	11.80	11.80	-3	2,258	-0.13%
2020/07/23	0	0.00	2	12.10	12.10	-2	2,251	-0.09%
2020/07/22	0	0.00	50	12.50	12.55	-50	2,282	-2.19%
2020/07/21	2	12.45	0	0.00	12.55	2	2,283	0.09%
2020/07/20	1	12.50	0	0.00	12.55	1	2,331	0.04%
2020/07/16	7	12.65	4	12.65	12.70	3	2,377	0.13%
2020/07/14	1	12.45	0	0.00	12.40	1	2,367	0.04%
2020/07/13	0	0.00	2	12.50	12.50	-2	2,390	-0.08%
2020/07/10	1	12.35	1	12.35	12.30	0	2,420	0.00%
2020/07/09	3	12.60	0	0.00	12.60	3	2,418	0.12%
2020/07/08	1	12.60	0	0.00	12.50	1	2,413	0.04%
2020/07/07	4	12.41	0	0.00	12.45	4	2,404	0.17%
2020/07/06	3	12.42	3	12.40	12.40	0	2,404	0.00%
2020/07/02	2	12.35	0	0.00	12.35	2	2,459	0.08%
2020/06/30	1	12.25	0	0.00	12.30	1	2,485	0.04%
2020/06/23	2	12.45	0	0.00	12.45	2	2,545	0.08%
2020/06/22	8	12.79	10	12.75	12.60	-2	2,547	-0.08%
2020/06/19	1	12.20	3	12.32	12.35	-2	2,472	-0.08%
2020/06/18	2	12.15	2	12.20	12.10	0	2,506	0.00%
2020/06/17	2	12.10	0	0.00	12.05	2	2,586	0.08%
2020/06/15	1	11.70	1	11.80	11.70	0	2,706	0.00%
2020/06/12	2	11.80	0	0.00	11.80	2	2,709	0.07%
2020/06/11	0	0.00	2	12.10	12.10	-2	2,687	-0.07%
2020/06/10	250	12.54	0	0.00	12.45	250	2,681	9.32%	大買/鉅額交易
2020/06/09	0	0.00	13	12.55	12.60	-13	2,721	-0.48%
2020/06/08	1	12.50	0	0.00	12.50	1	2,713	0.04%
2020/06/04	3	12.25	0	0.00	12.20	3	2,662	0.11%
2020/06/03	0	0.00	1	12.30	12.30	-1	2,663	-0.04%
2020/05/29	2	11.95	0	0.00	11.85	2	2,628	0.08%
2020/05/28	1	12.00	5	12.00	12.00	-4	2,590	-0.15%
2020/05/27	3	11.98	0	0.00	11.95	3	2,596	0.12%
2020/05/26	5	12.00	0	0.00	11.95	5	2,603	0.19%
2020/05/25	2	12.00	0	0.00	11.90	2	2,594	0.08%
2020/05/22	1	11.90	0	0.00	11.90	1	2,597	0.04%
2020/05/19	2	12.25	2	12.35	12.40	0	2,509	0.00%
2020/05/15	2	11.70	0	0.00	11.85	2	2,397	0.08%
2020/05/14	5	11.90	0	0.00	11.85	5	2,390	0.21%
2020/05/12	5	11.98	0	0.00	12.05	5	2,380	0.21%
2020/05/06	20	12.20	1	12.25	12.25	19	2,309	0.82%
2020/04/30	1	12.40	0	0.00	12.45	1	2,244	0.04%
2020/04/29	0	0.00	1	12.10	12.10	-1	2,217	-0.05%
2020/04/28	0	0.00	1	11.90	11.95	-1	2,210	-0.05%
2020/04/27	0	0.00	6	12.04	12.05	-6	2,235	-0.27%
2020/04/24	3	11.85	2	11.83	11.80	1	2,197	0.05%
2020/04/23	2	11.58	1	11.60	11.80	1	2,168	0.05%
2020/04/22	2	10.70	2	10.85	11.00	0	2,081	0.00%
2020/04/20	1	11.40	0	0.00	11.40	1	2,023	0.05%
2020/04/16	0	0.00	1	11.30	11.30	-1	1,987	-0.05%
2020/04/15	1	11.45	0	0.00	11.45	1	1,974	0.05%
2020/04/14	4	11.20	0	0.00	11.30	4	1,957	0.20%
2020/03/30	2	9.95	0	0.00	9.93	2	1,816	0.11%
2020/03/27	0	0.00	3	9.66	9.70	-3	1,795	-0.17%
2020/03/25	0	0.00	4	9.70	9.70	-4	1,788	-0.22%
2020/03/24	3	8.74	0	0.00	8.90	3	1,767	0.17%
2020/03/20	4	9.00	2	8.82	8.73	2	1,761	0.11%
2020/03/19	3	8.67	0	0.00	8.55	3	1,720	0.17%
2020/03/17	1	9.65	0	0.00	9.64	1	1,739	0.06%
2020/03/13	2	9.88	0	0.00	10.45	2	1,793	0.11%
2020/03/10	2	11.40	0	0.00	11.60	2	1,664	0.12%
2020/03/06	0	0.00	2	12.30	12.10	-2	1,595	-0.13%
2020/02/27	0	0.00	0.1	12.00	11.95	-0.1	1,613	-0.01%
2020/02/26	0.3	12.20	0	0.00	12.15	0.3	1,593	0.02%
2020/02/25	2	12.10	0	0.00	12.15	2	1,583	0.13%
2020/02/17	1	12.15	0	0.00	12.25	1	1,674	0.06%
2020/02/14	0	0.00	3	12.30	12.25	-3	1,678	-0.18%
2020/02/06	1	12.50	0	0.00	12.55	1	1,985	0.05%
2020/02/05	1	12.35	0	0.00	12.35	1	2,088	0.05%
2020/02/04	0	12.45	0	0.00	12.45	0	2,136	0.00%
2020/02/03	1	12.05	11	12.05	12.30	-10	2,168	-0.46%
2020/01/30	2	13.00	2	13.05	12.55	0	2,176	0.00%
2020/01/20	2	13.65	0	0.00	13.60	2	2,156	0.09%
2020/01/13	2	13.75	0	0.00	13.80	2	2,154	0.09%
2020/01/10	0	0.00	5	13.80	13.80	-5	2,180	-0.23%
2020/01/08	2	13.80	4	13.90	13.70	-2	2,182	-0.09%
2020/01/07	26	14.15	26	13.95	14.00	0	2,160	0.00%
2020/01/06	0	0.00	2	14.10	14.10	-2	2,146	-0.09%
2020/01/03	2	13.95	4	14.01	14.05	-2	2,119	-0.09%
2020/01/02	1	13.90	0	0.00	14.00	1	2,107	0.05%
2019/12/27	0	0.00	2	14.00	14.00	-2	2,082	-0.10%
2019/12/23	1	14.00	0	0.00	13.95	1	2,102	0.05%
2019/12/20	1	14.25	0	0.00	14.20	1	2,100	0.05%
2019/12/19	0	0.00	0.2	14.20	14.25	-0.2	2,079	-0.01%
2019/12/18	0	0.00	2	14.55	14.50	-2	2,049	-0.10%
2019/12/17	6	14.44	0	0.00	14.50	6	2,011	0.30%
2019/12/12	0	0.00	1	14.25	14.05	-1	1,941	-0.05%
2019/12/11	4	14.03	3	13.97	13.95	1	2,083	0.05%
2019/12/10	0	0.00	1	13.65	13.95	-1	2,068	-0.05%
2019/12/09	0	0.00	0.2	13.55	13.60	-0.2	2,023	-0.01%
2019/12/05	3	13.60	0	0.00	13.55	3	2,030	0.15%
2019/12/03	5	13.60	0	0.00	13.65	5	2,090	0.24%
2019/11/26	0	0.00	0.7	13.45	13.50	-0.7	2,134	-0.03%
2019/11/22	0	0.00	1	13.40	13.40	-1	2,144	-0.05%
2019/11/06	3	13.82	0	0.00	14.00	3	2,083	0.14%
2019/11/01	0	0.00	2	13.60	13.60	-2	1,857	-0.11%
2019/10/28	0	0.00	4	13.10	13.15	-4	1,735	-0.23%
2019/10/18	4	13.00	0	0.00	12.55	4	1,739	0.23%
2019/10/08	0	0.00	1	12.80	12.80	-1	1,715	-0.06%
2019/10/01	1	12.85	0	0.00	12.85	1	1,705	0.06%
2019/09/18	0	0.00	2	13.20	13.20	-2	1,597	-0.13%
2019/09/16	4	13.74	1.3	13.84	13.55	2.7	1,520	0.18%
2019/09/12	0	0.00	1	13.00	13.10	-1	1,298	-0.08%
2019/09/10	5	12.95	5	12.85	12.95	0	1,255	0.00%
2019/09/05	0	0.00	0.5	13.00	13.05	-0.5	1,186	-0.04%
2019/09/04	0	0.00	1	12.90	13.00	-1	1,164	-0.09%
2019/09/03	0	0.00	0.1	12.75	12.75	-0.1	1,132	-0.01%
2019/08/28	0	0.00	27	12.45	12.50	-27	1,046	-2.58%
2019/08/27	27	12.65	0	0.00	12.55	27	1,038	2.60%
2019/08/22	10	12.30	1	12.25	12.30	9	953	0.94%
2019/08/15	0	0.00	1	11.75	11.80	-1	853	-0.12%
2019/08/14	1	11.55	0	0.00	11.50	1	835	0.12%
2019/08/12	1	11.65	0	0.00	11.65	1	834	0.12%
2019/07/22	10	12.15	32	12.10	12.10	-22	765	-2.87%
2019/07/19	15	12.10	0	0.00	12.15	15	763	1.97%
2019/07/18	0	0.00	1	12.15	12.15	-1	779	-0.13%
2019/07/17	5	12.10	0	0.00	12.15	5	774	0.65%
2019/07/04	32	12.15	0	0.00	12.10	32	802	3.99%
2019/05/24	0	0.00	10	11.85	11.80	-10	774	-1.29%
2019/04/26	0	0.00	4	11.95	11.95	-4	831	-0.48%
2019/04/25	0	0.00	34	11.95	12.00	-34	831	-4.09%
2019/04/24	34	12.10	0	0.00	12.00	34	830	4.09%
2019/04/22	0	0.00	0.2	11.95	11.95	-0.2	809	-0.02%
2019/04/19	0	0.00	10	11.85	11.95	-10	805	-1.24%
2019/04/17	1	12.00	0	0.00	12.00	1	796	0.13%
2019/04/11	10	12.05	0	0.00	12.00	10	785	1.27%
2019/04/03	0	0.00	0	11.90	11.90	0	754	-0.01%
2019/03/25	0	0.00	1	11.95	12.00	-1	755	-0.13%
2019/03/22	1	12.10	0	0.00	12.10	1	749	0.13%
2019/03/15	1	12.10	0	0.00	12.00	1	721	0.14%
2019/03/14	0	0.00	30	12.15	12.10	-30	713	-4.20%
2019/03/11	1	12.15	10	12.15	12.10	-9	749	-1.20%
2019/03/07	0	0.00	3	12.30	12.20	-3	799	-0.38%
2019/03/05	0	0.00	1	12.25	12.20	-1	797	-0.13%
2019/02/21	10	12.45	0	0.00	12.35	10	769	1.30%
2019/02/20	34	12.40	0	0.00	12.40	34	754	4.51%
2019/02/19	0	0.00	0	12.30	12.30	0	750	0.00%
2019/02/13	0.5	12.30	24	12.29	12.40	-23.5	753	-3.12%
2019/01/22	1	11.85	0	0.00	11.90	1	744	0.13%
2019/01/21	4.5	11.94	0	0.00	11.95	4.5	745	0.61%
2019/01/16	0	0.00	1	11.80	11.80	-1	767	-0.13%
2019/01/15	1	11.75	0.1	11.80	11.75	0.9	771	0.12%
2019/01/04	0	0.00	1	11.70	11.65	-1	821	-0.12%
2019/01/03	1	11.75	0	0.00	11.65	1	853	0.12%
2018/12/19	0	0.00	1	12.10	12.00	-1	905	-0.11%
2018/12/11	0	0.00	2	12.10	12.10	-2	963	-0.21%
2018/12/10	0	0.00	3	12.12	12.15	-3	962	-0.31%
2018/12/03	1	12.35	0	0.00	12.30	1	949	0.11%
2018/11/19	0.9	12.85	0	0.00	12.85	0.9	878	0.10%
2018/11/15	2	12.75	0	0.00	12.80	2	890	0.22%
2018/11/12	2	12.65	0	0.00	12.65	2	849	0.24%
2018/11/09	0	0.00	3	12.50	12.55	-3	849	-0.35%
2018/11/06	0	0.00	4.3	12.38	12.50	-4.3	846	-0.51%
2018/11/01	4	11.85	0	0.00	11.85	4	820	0.49%
2018/10/24	0	0.00	3	11.85	11.95	-3	790	-0.38%
2018/10/19	0	0.00	1	12.10	12.10	-1	780	-0.13%
2018/10/11	2	12.48	1	13.00	12.40	1	744	0.13%
2018/10/05	3	13.65	0	0.00	13.60	3	698	0.43%
2018/10/04	3	13.82	0	0.00	13.80	3	676	0.44%
2018/09/25	0	0.00	6	14.20	14.10	-6	667	-0.90%
2018/09/19	1	13.80	0	0.00	13.75	1	612	0.16%
2018/09/06	0	0.00	0.1	13.65	13.70	-0.1	659	-0.01%
2018/09/05	0	0.00	3	13.80	13.75	-3	656	-0.46%
2018/08/31	2	13.80	1	13.85	13.80	1	713	0.14%
2018/08/30	0	0.00	3	13.82	13.85	-3	716	-0.42%
2018/08/29	1	13.85	0	0.00	13.80	1	720	0.14%
2018/08/17	1	13.65	0	0.00	13.75	1	760	0.13%
2018/08/09	1	13.95	0	0.00	13.90	1	878	0.11%
2018/07/26	0	0.00	23	13.77	13.80	-23	946	-2.43%
2018/07/25	23	14.05	0	0.00	14.05	23	940	2.44%
2018/07/17	2	13.95	0	0.00	13.95	2	941	0.21%
2018/07/11	1	13.80	0	0.00	13.75	1	990	0.10%
2018/07/06	3	13.67	15	13.80	13.65	-12	1,064	-1.13%
2018/07/05	2	14.00	0	0.00	13.95	2	1,056	0.19%
2018/07/04	0	0.00	10	13.95	14.00	-10	1,060	-0.94%
2018/06/26	1	14.05	0	0.00	14.10	1	1,076	0.09%
2018/06/22	2	14.35	0	0.00	14.30	2	1,065	0.19%
2018/06/20	1	14.50	0	0.00	14.50	1	1,061	0.09%
2018/06/15	0	0.00	1	14.65	14.70	-1	1,064	-0.09%
2018/06/11	0	0.00	1	14.75	14.65	-1	1,068	-0.09%
2018/06/07	1	14.70	0	0.00	14.70	1	1,086	0.09%
2018/05/30	4	14.60	0	0.00	14.65	4	1,092	0.37%
2018/05/11	0	0.00	5	14.83	14.80	-5	1,195	-0.42%
2018/05/10	1	14.70	0	0.00	14.75	1	1,194	0.08%
2018/05/09	3	14.53	0	0.00	14.50	3	1,182	0.25%
2018/05/02	1	14.50	0	0.00	14.55	1	1,281	0.08%
2018/04/23	1	14.55	0	0.00	14.50	1	1,515	0.07%
2018/04/19	1	14.60	0	0.00	14.60	1	1,571	0.06%
2018/04/13	10	14.89	0	0.00	14.85	10	1,861	0.54%
2018/04/09	5	14.60	0	0.00	14.55	5	2,002	0.25%
2018/04/02	5	14.55	0	0.00	14.60	5	2,110	0.24%
2018/03/19	2	15.00	0	0.00	14.90	2	3,024	0.07%
2018/03/15	1	14.90	0	0.00	14.90	1	3,072	0.03%
2018/03/12	5	15.20	0	0.00	15.20	5	3,213	0.16%
2018/02/27	10	15.30	0	0.00	15.30	10	3,584	0.28%
2018/02/07	20	14.55	0	0.00	14.50	20	3,602	0.56%
2018/02/06	3	14.62	0	0.00	14.55	3	3,611	0.08%
2018/02/05	1	15.20	0	0.00	15.30	1	3,632	0.03%
2018/02/01	1	15.50	0	0.00	15.50	1	3,699	0.03%
2018/01/26	50	15.75	20	15.80	15.85	30	3,738	0.80%
2018/01/23	50	15.80	0	0.00	15.65	50	3,685	1.36%
2018/01/19	51	15.95	2	15.95	15.90	49	3,588	1.37%
2018/01/18	2	16.15	0	0.00	16.15	2	3,543	0.06%
2018/01/11	0	0.00	3	16.55	16.55	-3	3,407	-0.09%
2018/01/10	0	0.00	3.1	16.80	16.70	-3.1	3,365	-0.09%
2018/01/05	0	0.00	1	16.45	16.45	-1	3,110	-0.03%
2018/01/04	0	0.00	2	16.50	16.40	-2	3,086	-0.06%
2018/01/02	30	16.43	0	0.00	16.50	30	2,973	1.01%