廷鑫 (2358)-華南永昌券商分點個股進出

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
▼0.50
漲幅
-9.88%
成交量
1,246張
產業
上市其他類股
151人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廷鑫 (2358)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/02	0	0.00	0	5.06	5.06	0	1,685	0.00%
2024/04/01	0	0.00	10	5.58	5.62	-10	1,688	-0.59%
2024/03/28	5	6.37	0	0.00	6.38	5	1,644	0.30%
2024/03/27	0	0.00	7	5.59	5.80	-7	1,626	-0.43%
2024/03/26	0	0.00	1	5.28	5.28	-1	1,588	-0.06%
2024/03/25	2	4.81	36	4.80	4.80	-34	1,582	-2.15%
2024/03/22	12	4.69	4	5.05	4.95	8	1,593	0.50%
2024/03/21	4	4.28	3	4.31	5.21	1	1,544	0.06%
2024/03/18	0	0.00	109	5.84	5.84	-109	1,582	-6.89%	大賣/鉅額交易
2024/03/15	0	0.00	9	6.48	6.48	-9	1,617	-0.56%
2024/03/12	23	8.95	0	0.00	8.87	23	2,035	1.13%
2024/03/11	56	9.12	26	8.97	8.79	30	2,040	1.47%
2024/03/08	83	9.69	81	9.74	9.55	2	1,936	0.10%
2024/03/07	91	8.39	87	9.05	9.06	4	1,672	0.24%
2024/03/06	8	8.22	0	0.00	8.24	8	1,575	0.51%
2024/03/05	0	8.57	0	0.00	8.22	0	1,591	0.00%
2024/03/04	0	8.29	0	0.00	8.17	0	1,591	0.00%
2024/03/01	0	8.27	0	0.00	8.25	0	1,603	0.00%
2024/02/29	0	8.31	0	0.00	8.22	0	1,616	0.00%
2024/02/27	0	8.58	0	0.00	8.25	0	1,620	0.00%
2024/02/26	10	8.46	0	0.00	8.39	10	1,641	0.61%
2024/02/23	0	0.00	32	8.36	8.31	-32	1,646	-1.94%
2024/02/22	10	8.30	10	8.44	8.55	0	1,665	0.00%
2024/02/21	0	8.72	0	0.00	8.68	0	1,657	0.00%
2024/02/20	0	8.73	0	0.00	8.75	0	1,657	0.00%
2024/02/19	10	8.73	0	0.00	8.73	10	1,671	0.60%
2024/02/16	4	8.16	0	0.00	8.16	4	1,627	0.25%
2024/02/15	0	7.98	10	7.88	7.90	-10	1,620	-0.62%
2024/02/05	0	7.85	0	0.00	7.80	0	1,620	0.00%
2024/02/02	0	8.26	0	0.00	8.01	0	1,607	0.00%
2024/02/01	0	8.19	0	0.00	8.04	0	1,618	0.00%
2024/01/22	8	8.19	0	0.00	8.18	8	1,987	0.40%
2024/01/18	0	0.00	10	8.15	8.11	-10	1,999	-0.50%
2024/01/17	10	8.28	0	0.00	8.08	10	2,003	0.50%
2024/01/16	0	8.79	0	0.00	8.39	0	1,987	0.00%
2024/01/12	10	8.36	5	8.42	8.36	5	1,992	0.25%
2024/01/10	0	0.00	10	8.77	8.62	-10	1,972	-0.51%
2024/01/08	10	8.93	0	0.00	8.87	10	1,974	0.51%
2024/01/05	0	0.00	1	8.89	8.91	-1	1,970	-0.05%
2024/01/02	0	0.00	0	8.82	8.78	0	2,003	0.00%
2023/12/25	0	0.00	8	9.00	8.92	-8	2,109	-0.38%
2023/12/21	0	0.00	0	8.81	8.83	0	2,199	0.00%
2023/12/19	9	8.59	0	0.00	8.81	9	2,324	0.39%
2023/12/18	2	8.67	0	0.00	8.72	2	2,314	0.09%
2023/12/15	36	8.79	0	0.00	8.80	36	2,303	1.56%
2023/12/13	20	8.70	186	8.83	8.60	-166	2,220	-7.47%	大賣/鉅額交易
2023/12/12	131	8.98	0	0.00	8.92	131	2,194	5.97%	大買/鉅額交易
2023/12/11	21	8.97	25	9.15	9.10	-4	2,180	-0.18%
2023/12/08	179	8.69	79	8.89	8.85	100	2,143	4.67%	大買/
2023/12/07	13	9.18	220	9.18	9.18	-207	1,910	-10.83%	大賣/鉅額交易
2023/12/06	16	10.21	0	0.00	10.20	16	1,962	0.82%
2023/12/05	1	10.65	0	0.00	10.60	1	2,336	0.04%
2023/12/04	5	10.90	1	10.95	10.90	4	2,846	0.14%
2023/11/30	11	10.79	0	10.70	10.70	11	3,191	0.34%
2023/11/29	5	10.65	0	0.00	10.65	5	3,252	0.15%
2023/11/28	8	10.60	0	0.00	10.60	8	3,250	0.25%
2023/11/27	3	10.60	0	0.00	10.60	3	3,230	0.09%
2023/11/24	5	10.70	0	0.00	10.70	5	3,215	0.16%
2023/11/22	6	10.90	3	10.75	10.90	3	3,178	0.09%
2023/11/20	4	10.76	3	11.05	10.75	1	3,130	0.03%
2023/11/17	0	0.00	1	11.00	11.00	-1	3,110	-0.03%
2023/11/16	1	10.80	12	11.05	11.05	-11	3,115	-0.35%
2023/11/14	0	0.00	27	10.96	11.05	-27	3,072	-0.88%
2023/11/13	3	10.90	37	11.02	10.90	-34	3,070	-1.11%
2023/11/10	0	0.00	20	11.15	11.00	-20	3,063	-0.65%
2023/11/09	2	11.00	1.9	11.23	11.05	0.1	3,058	0.00%
2023/11/08	9	11.10	2	11.23	11.05	7	3,046	0.23%
2023/11/07	6	11.29	3	11.28	11.20	3	3,029	0.10%
2023/11/06	12	11.53	7	11.73	11.40	5	3,017	0.17%
2023/11/03	29	11.76	28	11.58	11.65	1	2,991	0.03%
2023/11/02	1	11.80	12	11.55	11.80	-11	2,888	-0.38%
2023/11/01	21	11.01	11	11.06	10.75	10	2,807	0.36%
2023/10/31	2.9	11.35	29	10.83	11.35	-26.1	2,704	-0.96%
2023/10/30	9	10.34	0	0.00	10.35	9	2,703	0.33%
2023/10/27	34	10.38	0	0.00	10.35	34	2,695	1.26%
2023/10/24	1	10.30	0	0.00	10.50	1	2,688	0.04%
2023/10/20	1	10.35	0	0.00	10.30	1	2,681	0.04%
2023/10/19	13	10.35	0	0.00	10.35	13	2,677	0.49%
2023/10/18	7	10.28	0	0.00	10.30	7	2,673	0.26%
2023/10/17	52	10.55	17	10.59	10.50	35	2,663	1.31%
2023/10/16	9	10.75	4	10.79	10.60	5	2,660	0.19%
2023/10/13	8	10.94	1	10.95	10.90	7	2,662	0.26%
2023/10/12	1	11.25	1	11.15	11.15	0	2,711	0.00%
2023/10/11	12	10.98	61	10.89	10.85	-49	2,742	-1.79%
2023/10/06	21	11.37	9	11.38	11.30	12	2,719	0.44%
2023/10/05	5	11.60	22	11.90	11.60	-17	2,714	-0.63%
2023/10/04	12	11.47	4	11.41	11.55	8	2,699	0.30%
2023/10/03	17	11.67	13	11.71	11.60	4	2,707	0.15%
2023/10/02	10	11.82	43	11.93	12.00	-33	2,699	-1.22%
2023/09/28	15	11.38	13	11.35	11.30	2	2,655	0.08%
2023/09/27	8	11.12	10	11.13	11.55	-2	2,629	-0.08%
2023/09/26	8	11.70	17	11.83	11.65	-9	2,558	-0.35%
2023/09/25	48	12.48	17	12.36	12.15	31	2,526	1.23%
2023/09/22	12	12.19	3	12.30	12.15	9	2,415	0.37%
2023/09/21	5	12.75	4	13.04	12.90	1	2,386	0.04%
2023/09/20	14	12.88	0	0.00	12.90	14	2,374	0.59%
2023/09/19	15	13.02	18	13.25	13.00	-3	2,375	-0.13%
2023/09/18	1	12.85	27	13.05	13.05	-26	2,370	-1.10%
2023/09/15	7	13.14	1	13.30	12.70	6	2,365	0.25%
2023/09/14	8	13.01	1	13.00	13.10	7	2,345	0.30%
2023/09/13	3	12.93	1.9	13.00	12.60	1.1	2,327	0.05%
2023/09/12	43	12.82	42.1	12.95	13.00	0.9	2,296	0.04%
2023/09/11	50	14.42	38.2	14.29	13.95	11.8	2,220	0.53%
2023/09/08	86.2	13.67	103	13.76	14.20	-16.8	2,132	-0.79%	大賣/
2023/09/07	75.3	13.18	69	13.74	12.95	6.3	1,718	0.37%
2023/09/06	14.4	12.26	6	12.53	12.70	8.4	1,218	0.69%
2023/09/05	0	10.68	0.3	11.10	11.55	-0.3	1,005	-0.02%
2023/09/04	0.3	10.60	15	10.03	10.50	-14.7	860	-1.71%
2023/09/01	5	9.65	0	0.00	9.65	5	793	0.63%
2023/08/31	3	9.46	0	0.00	9.46	3	795	0.38%
2023/08/30	2	9.44	0	0.00	9.44	2	871	0.23%
2023/08/22	74	9.88	0	0.00	9.74	74	918	8.05%
2023/08/18	14	9.35	0	0.00	9.36	14	912	1.53%
2023/08/17	0	0.00	2	9.35	9.35	-2	915	-0.22%
2023/08/16	0	0.00	16	9.00	9.15	-16	914	-1.75%
2023/08/15	0	0.00	6	9.20	9.14	-6	918	-0.65%
2023/08/14	0	0.00	50	9.30	9.26	-50	917	-5.45%
2023/08/09	3	9.65	0	0.00	9.65	3	938	0.32%
2023/08/07	2	9.83	0	0.00	9.83	2	996	0.20%
2023/08/02	5	10.12	0	0.00	10.10	5	1,004	0.50%
2023/08/01	1	9.81	2	9.73	9.80	-1	1,002	-0.10%
2023/07/31	3	9.69	0	0.00	9.69	3	1,124	0.27%
2023/07/28	5	9.76	0	0.00	9.76	5	1,127	0.44%
2023/07/27	0	0.00	5	9.91	9.88	-5	1,129	-0.44%
2023/07/26	0	0.00	1	9.84	9.74	-1	1,129	-0.09%
2023/07/25	1	9.81	0	0.00	9.82	1	1,132	0.09%
2023/07/24	1	9.84	0	0.00	9.80	1	1,137	0.09%
2023/07/20	0	0.00	17	10.00	10.10	-17	1,148	-1.48%
2023/07/19	4	9.88	1	10.05	9.87	3	1,148	0.26%
2023/07/18	5	10.00	3.3	10.00	9.95	1.7	1,147	0.15%
2023/07/17	63	10.43	10	10.68	10.40	53	1,131	4.68%
2023/07/14	9.3	10.42	0	0.00	10.45	9.3	1,089	0.86%
2023/07/13	0	0.00	6	9.66	9.53	-6	1,054	-0.57%
2023/07/12	1	9.83	125	9.70	9.62	-124	1,064	-11.65%	大賣/鉅額交易
2023/07/11	3	9.93	1	9.92	9.93	2	1,091	0.18%
2023/07/10	2	9.94	54	9.97	10.00	-52	1,187	-4.38%
2023/07/07	3	10.17	0	0.00	10.20	3	1,188	0.25%
2023/07/06	5	10.20	0	0.00	10.20	5	1,189	0.42%
2023/07/05	0	0.00	5	10.40	10.40	-5	1,203	-0.42%
2023/07/04	5	10.45	20	10.45	10.45	-15	1,217	-1.23%
2023/07/03	5	10.40	0	0.00	10.40	5	1,263	0.40%
2023/06/30	2	10.55	0	0.00	10.55	2	1,244	0.16%
2023/06/28	16	10.60	0	0.00	10.60	16	1,256	1.27%
2023/06/27	5	10.65	0	0.00	10.65	5	1,255	0.40%
2023/06/26	0	0.00	21	10.90	10.90	-21	1,253	-1.68%
2023/06/21	9	10.83	0	0.00	10.85	9	1,248	0.72%
2023/06/15	3	10.65	0	0.00	10.65	3	1,242	0.24%
2023/06/14	2	10.55	0	0.00	10.60	2	1,236	0.16%
2023/06/13	20	10.65	0	0.00	10.65	20	1,241	1.61%
2023/06/12	3	11.00	20	10.78	10.80	-17	1,233	-1.38%
2023/06/09	3	11.25	0	11.20	11.25	3	1,209	0.25%
2023/06/08	7	11.54	0	0.00	11.50	7	1,214	0.58%
2023/06/07	5	11.70	0	0.00	11.70	5	1,220	0.41%
2023/06/06	5	11.40	0	0.00	11.40	5	1,218	0.41%
2023/06/05	80	11.19	30	11.47	11.35	50	1,223	4.09%
2023/06/02	2	11.90	0	11.90	11.90	2	1,157	0.17%
2023/06/01	8.1	11.90	0	0.00	11.90	8.1	1,178	0.69%
2023/05/31	5	11.90	0	0.00	11.90	5	1,183	0.42%
2023/05/30	5	11.80	0	0.00	11.80	5	1,189	0.42%
2023/05/29	7	12.05	0	0.00	12.05	7	1,185	0.59%
2023/05/26	6	12.13	0	12.15	12.15	6	1,198	0.50%
2023/05/25	0	0.00	0	12.35	12.25	0	1,203	0.00%
2023/05/24	2	12.33	0	0.00	12.40	2	1,217	0.16%
2023/05/23	5	12.30	1	12.25	12.30	4	1,229	0.33%
2023/05/22	3	12.25	0	0.00	12.25	3	1,239	0.24%
2023/05/19	3	12.15	1	12.20	12.15	2	1,265	0.16%
2023/05/18	5	12.50	0	0.00	12.50	5	1,283	0.39%
2023/05/17	2	12.50	0	0.00	12.50	2	1,300	0.15%
2023/05/16	1	12.15	15	12.34	12.40	-14	1,306	-1.07%
2023/05/15	4	12.30	0	0.00	12.30	4	1,383	0.29%
2023/05/12	3	12.40	4	12.15	12.40	-1	1,417	-0.07%
2023/05/11	43	12.52	32	12.20	12.15	11	1,440	0.76%
2023/05/10	5	12.20	0	0.00	12.20	5	1,442	0.35%
2023/05/09	6	12.14	0	0.00	12.10	6	1,477	0.41%
2023/05/08	11	12.41	2	12.35	12.40	9	1,501	0.60%
2023/05/05	24	12.76	18	12.78	12.70	6	1,528	0.39%
2023/05/03	0	0.00	0	11.20	11.20	0	1,656	0.00%
2023/05/02	0	0.00	0	10.05	10.20	0	1,804	0.00%
2023/04/28	0	0.00	0	10.40	10.50	0	1,857	0.00%
2023/04/24	0	0.00	0	9.41	9.51	0	3,131	0.00%
2023/04/14	0	0.00	2	9.82	9.95	-2	3,349	-0.06%
2023/04/13	0	10.15	420	9.59	10.15	-420	3,308	-12.69%	大賣/鉅額交易
2023/04/12	0	9.23	0	0.00	9.23	0	3,215	0.00%
2023/04/11	0	0.00	5	10.25	10.25	-5	3,205	-0.16%
2023/04/10	0	0.00	20	11.35	11.35	-20	3,203	-0.62%
2023/04/07	150	12.60	0	0.00	12.60	150	3,191	4.70%	大買/鉅額交易
2023/04/06	3	13.75	126	14.16	14.00	-123	3,185	-3.86%	大賣/鉅額交易
2023/03/31	0	14.90	2	14.75	14.80	-2	3,168	-0.06%
2023/03/30	23	14.75	0	0.00	14.75	23	3,319	0.69%
2023/03/29	5	14.75	0	0.00	14.75	5	3,393	0.15%
2023/03/28	9	14.68	0	0.00	14.65	9	3,416	0.26%
2023/03/27	12	14.87	0	0.00	14.85	12	3,424	0.35%
2023/03/24	7	14.86	0	0.00	14.85	7	3,437	0.20%
2023/03/23	16	14.90	1	14.85	15.00	15	3,445	0.44%
2023/03/22	8	14.89	5	14.85	14.90	3	3,460	0.09%
2023/03/21	100	14.80	0	0.00	14.80	100	3,475	2.88%
2023/03/20	31	14.73	0	0.00	14.75	31	3,515	0.88%
2023/03/17	5	14.60	0	0.00	14.60	5	3,519	0.14%
2023/03/16	0	0.00	5	14.30	14.30	-5	3,543	-0.14%
2023/03/15	6	14.63	0	0.00	14.60	6	3,590	0.17%
2023/03/14	4	14.70	48	14.61	14.70	-44	3,650	-1.21%
2023/03/13	5	14.91	2	14.95	14.90	3	3,665	0.08%
2023/03/10	20	15.14	9	15.10	15.10	11	3,661	0.30%
2023/03/09	1	15.40	0	0.00	15.35	1	3,670	0.03%
2023/03/08	0	15.60	0	0.00	15.55	0	3,676	0.00%
2023/03/07	15	15.62	0	0.00	15.70	15	3,675	0.41%
2023/03/06	8	15.65	12	15.86	15.65	-4	3,675	-0.11%
2023/03/03	0	15.80	0	0.00	15.50	0	3,666	0.00%
2023/03/02	5	15.40	0	0.00	15.40	5	3,685	0.14%
2023/03/01	3	15.25	0	0.00	15.25	3	3,699	0.08%
2023/02/24	82	15.21	0	0.00	15.25	82	3,733	2.20%
2023/02/23	10	15.40	0	0.00	15.40	10	3,738	0.27%
2023/02/22	15	15.28	0	0.00	15.30	15	3,756	0.40%
2023/02/21	5	15.50	35	15.70	15.50	-30	3,764	-0.80%
2023/02/20	0	15.95	0	0.00	15.65	0	3,796	0.00%
2023/02/17	2	15.40	0	0.00	15.40	2	3,881	0.05%
2023/02/16	0	15.83	4	15.25	15.20	-4	3,923	-0.10%
2023/02/15	5	15.11	0	0.00	15.15	5	4,023	0.12%
2023/02/14	5	15.31	0	0.00	15.25	5	4,117	0.12%
2023/02/13	192	15.01	2	15.18	15.20	190	4,308	4.41%	大買/鉅額交易
2023/02/10	20	16.24	18	16.44	16.10	2	4,354	0.05%
2023/02/09	13	16.36	12	16.44	16.30	1	4,355	0.02%
2023/02/08	32	16.54	43	16.73	16.50	-11	4,338	-0.25%
2023/02/07	54	16.45	50	16.54	16.45	4	4,290	0.09%
2023/02/06	1	16.50	14	16.43	16.50	-13	4,271	-0.30%
2023/02/03	60	16.32	31	16.30	16.30	29	4,246	0.68%
2023/02/02	58	16.83	35	16.87	16.80	23	4,205	0.55%
2023/02/01	25	16.82	12	16.93	16.70	13	4,096	0.32%
2023/01/31	75	16.83	86	16.51	17.00	-11	3,987	-0.28%
2023/01/30	83	16.00	62	16.14	16.00	21	3,854	0.54%
2023/01/17	45	15.99	26	16.06	15.90	19	3,810	0.50%
2023/01/16	105	16.31	138	16.40	16.25	-33	3,739	-0.88%	大買/大賣/
2023/01/13	55	16.75	31.1	16.60	16.35	23.9	3,621	0.66%
2023/01/12	240	16.49	313	16.60	16.65	-73	3,295	-2.22%	大買/大賣/
2023/01/11	177	15.09	186	15.39	15.70	-9	2,643	-0.34%	大買/大賣/
2023/01/10	103	14.49	56	14.44	14.30	47	2,538	1.85%	大買/
2023/01/09	0	14.20	0	0.00	14.15	0	2,583	0.00%
2023/01/06	2	14.10	0	0.00	14.10	2	2,825	0.07%
2023/01/04	2	14.05	0	0.00	14.05	2	3,142	0.06%
2023/01/03	2	14.05	0	0.00	14.05	2	3,214	0.06%
2022/12/30	3	14.05	2	14.10	14.05	1	3,310	0.03%
2022/12/29	0	0.00	1	14.15	14.15	-1	3,495	-0.03%
2022/12/26	1.1	14.83	1	14.80	14.50	0.1	4,168	0.00%
2022/12/23	145	14.94	195	14.78	14.70	-50	4,310	-1.16%	大買/大賣/
2022/12/22	142	14.89	92	14.97	15.00	50	4,278	1.17%	大買/
2022/12/21	41	14.43	10	14.10	15.00	31	4,143	0.75%
2022/12/20	0	0.00	22	13.78	13.65	-22	4,060	-0.54%
2022/12/16	0	14.20	1	14.15	14.20	-1	4,043	-0.02%
2022/12/15	5	14.55	0	0.00	14.50	5	4,029	0.12%
2022/12/14	8	14.47	5	14.65	14.50	3	4,022	0.07%
2022/12/13	47	14.39	58	14.34	14.30	-11	4,006	-0.27%
2022/12/12	0	0.00	10	14.10	14.25	-10	3,989	-0.25%
2022/12/09	13	14.65	4	14.69	14.50	9	3,944	0.23%
2022/12/08	3	14.57	1	14.65	14.60	2	3,936	0.05%
2022/12/07	19	15.18	6	15.26	14.80	13	3,912	0.33%
2022/12/06	0	0.00	39	15.44	15.55	-39	3,849	-1.01%
2022/12/05	0.4	15.45	0	0.00	15.20	0.4	3,785	0.01%
2022/12/01	1	15.30	46	15.39	15.25	-45	3,770	-1.19%
2022/11/30	1	15.30	0	0.00	15.25	1	3,749	0.03%
2022/11/29	3	15.15	2	15.00	15.15	1	3,738	0.03%
2022/11/28	3	14.95	0	0.00	14.95	3	3,727	0.08%
2022/11/25	5	15.05	1	15.35	15.05	4	3,722	0.11%
2022/11/24	6	15.18	1	14.90	15.15	5	3,709	0.13%
2022/11/23	20	15.11	4	15.16	15.00	16	3,683	0.43%
2022/11/22	3	14.98	1	15.10	14.95	2	3,652	0.05%
2022/11/21	1	15.65	10	15.66	15.75	-9	3,614	-0.25%
2022/11/17	2	16.05	0	0.00	15.95	2	3,572	0.06%
2022/11/16	9	16.12	4	16.05	15.95	5	3,553	0.14%
2022/11/15	17	15.91	16	15.98	16.05	1	3,505	0.03%
2022/11/14	12	15.89	13	16.17	15.70	-1	3,408	-0.03%
2022/11/11	27	16.04	8	16.22	15.55	19	3,343	0.57%
2022/11/10	9	15.71	5	16.04	16.25	4	3,221	0.12%
2022/11/09	94	15.82	92	15.93	15.55	2	3,116	0.06%
2022/11/08	28	14.61	130	15.65	15.75	-102	2,920	-3.49%	大賣/鉅額交易
2022/11/07	195.1	14.51	97	14.35	14.35	98.1	2,801	3.50%	大買/
2022/10/27	22	14.43	28	14.46	14.40	-6	2,874	-0.21%
2022/10/26	20	14.15	1	14.05	14.10	19	2,855	0.67%
2022/10/25	1	13.95	0	0.00	14.00	1	2,850	0.04%
2022/10/24	24	14.11	24	13.86	13.85	0	2,842	0.00%
2022/10/21	0	0.00	1	13.75	13.75	-1	2,810	-0.04%
2022/10/20	1	13.90	1.2	13.80	14.00	-0.2	2,790	-0.01%
2022/10/19	90	14.55	89	14.51	14.25	1	2,756	0.04%
2022/10/18	150	14.71	130	14.88	14.55	20	2,714	0.74%	大買/大賣/
2022/10/17	253	14.47	274	14.68	14.45	-21	2,614	-0.80%	大買/大賣/
2022/10/14	26	15.46	31.1	15.49	15.55	-5.1	2,535	-0.20%
2022/10/13	72.1	14.90	71	15.17	15.00	1.1	2,304	0.05%
2022/10/12	1	13.80	4	13.85	14.00	-3	2,091	-0.14%
2022/10/11	16	13.98	4	14.04	13.70	12	2,049	0.59%
2022/10/07	14	14.95	29	14.90	14.80	-15	1,978	-0.76%
2022/10/06	113.4	15.70	179	15.63	15.45	-65.6	1,879	-3.49%	大買/大賣/
2022/10/05	109	16.09	36	15.92	15.30	73	1,686	4.33%	大買/
2022/10/04	25	15.79	60	16.12	15.80	-35	1,573	-2.22%
2022/10/03	199	15.93	221	16.11	16.05	-22	1,376	-1.60%	大買/大賣/
2022/09/30	71	14.75	29	14.86	15.05	42	1,012	4.15%
2022/09/29	0	0.00	1	13.70	13.70	-1	861	-0.12%
2022/09/27	1	13.45	11	13.68	13.65	-10	885	-1.13%
2022/09/22	2	14.00	32	13.87	14.10	-30	895	-3.35%
2022/09/21	2	14.05	0	0.00	14.05	2	895	0.22%
2022/09/19	2	14.35	0	0.00	14.35	2	891	0.22%
2022/09/15	2	14.90	0	0.00	14.90	2	902	0.22%
2022/09/14	0	0.00	25	14.61	14.75	-25	909	-2.75%
2022/09/08	5	15.00	6	14.88	15.00	-1	929	-0.11%
2022/09/07	3	14.18	5	14.45	14.20	-2	917	-0.22%
2022/09/06	8	14.27	55	14.36	14.20	-47	922	-5.10%
2022/09/05	5	14.55	0	0.00	14.55	5	931	0.54%
2022/09/02	15	15.08	0	0.00	15.05	15	933	1.61%
2022/09/01	3	15.25	17	15.29	15.20	-14	941	-1.49%
2022/08/31	2	15.35	0	0.00	15.35	2	954	0.21%
2022/08/30	20	14.85	0	0.00	15.25	20	1,029	1.94%
2022/08/29	4	14.80	22	14.70	14.80	-18	1,110	-1.62%
2022/08/26	3	15.25	0	0.00	15.25	3	1,113	0.27%
2022/08/25	3	15.30	0	0.00	15.30	3	1,131	0.27%
2022/08/24	3	15.15	0	0.00	15.15	3	1,131	0.27%
2022/08/22	5	15.10	0	0.00	15.10	5	1,119	0.45%
2022/08/19	4	15.15	0	0.00	15.15	4	1,120	0.36%
2022/08/16	1	15.00	1	15.05	14.85	0	1,114	0.00%
2022/08/12	6	14.50	41	14.47	14.60	-35	1,103	-3.17%
2022/08/11	2	14.45	3	14.27	14.25	-1	1,095	-0.09%
2022/08/10	30	14.35	1	14.40	14.35	29	1,092	2.65%
2022/08/09	18	14.07	10	13.97	14.05	8	1,071	0.75%
2022/08/08	57	15.14	5	15.38	15.15	52	998	5.21%
2022/08/05	0	0.00	1	16.75	16.70	-1	925	-0.11%
2022/08/04	4	16.20	4	16.41	16.40	0	931	0.00%
2022/08/03	36	17.13	0	0.00	16.80	36	934	3.85%
2022/08/02	5	17.60	15	17.45	17.30	-10	941	-1.06%
2022/08/01	1	18.25	11	17.91	17.90	-10	949	-1.05%
2022/07/29	0	17.60	13	17.65	17.60	-13	942	-1.38%
2022/07/28	2	17.25	7	17.36	17.25	-5	938	-0.53%
2022/07/27	0	0.00	4	17.30	17.30	-4	941	-0.43%
2022/07/26	4	17.08	0	0.00	17.00	4	941	0.42%
2022/07/25	0	0.00	1	17.40	17.45	-1	943	-0.11%
2022/07/22	2	17.43	1	17.45	17.40	1	950	0.11%
2022/07/21	0	0.00	1	17.35	17.55	-1	968	-0.10%
2022/07/20	1	17.05	2	17.23	17.10	-1	970	-0.10%
2022/07/19	14	17.43	17	17.10	17.10	-3	979	-0.31%
2022/07/18	0	0.00	5	16.70	16.40	-5	942	-0.53%
2022/07/15	2	16.40	8	16.43	16.40	-6	950	-0.63%
2022/07/14	2	16.30	4	16.33	16.30	-2	955	-0.21%
2022/07/13	0	0.00	10	16.23	16.10	-10	964	-1.04%
2022/07/12	12	15.97	2	16.60	15.70	10	977	1.02%
2022/07/11	9	16.44	18	16.75	16.50	-9	979	-0.92%
2022/07/08	25	16.38	15	16.63	16.35	10	983	1.02%
2022/07/07	4	16.16	32	16.30	16.20	-28	988	-2.83%
2022/07/06	23	16.03	6	16.28	15.95	17	996	1.71%
2022/07/05	0	0.00	22	16.51	16.80	-22	980	-2.24%
2022/07/04	7	15.29	0	0.00	15.30	7	975	0.72%
2022/07/01	10	15.58	17	15.95	15.70	-7	987	-0.71%
2022/06/30	37	16.31	0	0.00	16.00	37	992	3.73%
2022/06/29	10	16.80	3	16.97	16.80	7	995	0.70%
2022/06/28	3	17.10	0	0.00	17.10	3	1,017	0.29%
2022/06/27	0	17.45	26	17.39	17.45	-26	1,045	-2.49%
2022/06/24	3	16.92	1	17.15	16.90	2	1,065	0.19%
2022/06/23	12	16.57	14	16.90	16.70	-2	1,092	-0.18%
2022/06/22	35	17.15	1	17.85	16.80	34	1,112	3.06%
2022/06/21	0	0.00	6	17.55	17.35	-6	1,172	-0.51%
2022/06/20	11	17.35	15	18.00	17.00	-4	1,245	-0.32%
2022/06/17	5	17.89	3	18.13	18.00	2	1,456	0.14%
2022/06/16	47	18.93	21	18.49	18.25	26	1,469	1.77%
2022/06/15	7	18.85	8	19.23	18.90	-1	1,486	-0.07%
2022/06/14	4	18.73	0	0.00	18.80	4	1,508	0.27%
2022/06/13	4	19.20	11	19.20	19.30	-7	1,532	-0.46%
2022/06/09	2	20.15	0	0.00	20.10	2	1,594	0.13%
2022/06/08	19	20.94	5	20.94	20.65	14	1,642	0.85%
2022/06/07	18	20.29	6	20.44	20.55	12	1,630	0.74%
2022/06/02	3	19.28	12	19.44	19.35	-9	1,788	-0.50%
2022/06/01	2	19.05	8	19.21	19.10	-6	1,901	-0.32%
2022/05/31	0	0.00	2	19.13	19.05	-2	2,041	-0.10%
2022/05/30	7	18.80	2	19.20	19.00	5	2,278	0.22%
2022/05/27	4	18.83	1	19.15	18.75	3	2,623	0.11%
2022/05/26	2	18.83	0	0.00	18.80	2	2,919	0.07%
2022/05/25	1	18.95	2	19.30	19.10	-1	3,272	-0.03%
2022/05/24	5	19.06	1	19.75	18.95	4	3,628	0.11%
2022/05/23	0	19.60	2	19.50	19.55	-2	3,780	-0.05%
2022/05/20	0	0.00	5	19.23	19.05	-5	3,937	-0.13%
2022/05/19	0	0.00	1	19.00	19.10	-1	4,017	-0.02%
2022/05/18	0	0.00	3	19.23	19.30	-3	4,051	-0.07%
2022/05/17	0	0.00	5	18.73	18.80	-5	4,136	-0.12%
2022/05/13	0	0.00	3	18.23	18.25	-3	4,418	-0.07%
2022/05/12	0	0.00	1	18.50	17.65	-1	4,503	-0.02%
2022/05/11	11	18.36	8	18.70	18.30	3	4,579	0.07%
2022/05/10	0	0.00	43	18.12	18.70	-43	4,781	-0.90%
2022/05/09	7	18.85	19	18.88	18.15	-12	4,977	-0.24%
2022/05/06	0	0.00	1	19.30	19.20	-1	5,026	-0.02%
2022/05/05	23	19.98	1	20.10	19.70	22	5,083	0.43%
2022/04/27	0	21.20	0	0.00	19.75	0	6,042	0.00%
2022/04/26	0	20.60	1	20.25	20.25	-1	6,149	-0.02%
2022/04/25	0	0.00	8	20.38	20.35	-8	6,323	-0.13%
2022/04/22	6	21.56	0	0.00	21.45	6	6,639	0.09%
2022/04/21	1	22.05	1	22.05	22.05	0	6,744	0.00%
2022/04/20	3	22.27	0	0.00	22.20	3	6,999	0.04%
2022/04/19	3	22.52	0	0.00	22.40	3	7,688	0.04%
2022/04/18	0	0.00	4	22.51	22.35	-4	8,074	-0.05%
2022/04/15	2	23.08	0	0.00	22.90	2	9,344	0.02%
2022/04/14	6	23.44	4	23.78	23.30	2	10,805	0.02%
2022/04/13	0	0.00	6	23.44	23.45	-6	11,280	-0.05%
2022/04/11	6	23.22	0	0.00	23.15	6	11,466	0.05%
2022/04/08	0	0.00	2	23.18	23.60	-2	11,469	-0.02%
2022/04/07	11	23.46	15	23.49	23.10	-4	11,539	-0.03%
2022/04/06	3	23.53	6	23.63	23.75	-3	11,549	-0.03%
2022/04/01	2	23.70	0	0.00	23.85	2	11,559	0.02%
2022/03/31	5	24.01	10	24.05	23.80	-5	11,576	-0.04%
2022/03/30	2	24.30	4	24.60	24.30	-2	11,586	-0.02%
2022/03/29	6	24.32	3	24.25	24.25	3	11,684	0.03%
2022/03/28	3	24.12	3	24.70	24.70	0	11,839	0.00%
2022/03/25	6	24.72	0	24.72	24.75	6	11,816	0.05%
2022/03/24	1	25.10	2	25.40	25.10	-1	11,795	-0.01%
2022/03/23	148	24.94	154	25.00	25.00	-6	11,773	-0.05%	大買/大賣/
2022/03/22	11	24.98	20	24.94	24.75	-9	11,709	-0.08%
2022/03/21	0	0.00	2	24.08	23.70	-2	11,499	-0.02%
2022/03/18	12	23.38	3	23.65	23.75	9	11,499	0.08%
2022/03/17	0	0.00	1	23.30	23.30	-1	11,485	-0.01%
2022/03/16	0	0.00	6	23.02	22.60	-6	11,479	-0.05%
2022/03/15	1	23.05	271	22.90	22.80	-270	11,473	-2.35%	大賣/鉅額交易
2022/03/14	1	23.70	4	23.75	23.85	-3	11,433	-0.03%
2022/03/11	4	24.18	3	23.80	23.95	1	11,408	0.01%
2022/03/10	29	23.90	4.1	24.30	24.35	25	11,350	0.22%
2022/03/09	6	23.78	9.2	23.87	23.95	-3.2	11,294	-0.03%
2022/03/08	107	24.78	46	24.09	23.45	61	11,244	0.54%	大買/
2022/03/07	48	25.78	49	25.87	25.65	-1	11,075	-0.01%
2022/03/04	125.3	26.47	13	26.36	25.70	112.3	10,957	1.02%	大買/鉅額交易
2022/03/03	127	26.34	24	26.75	26.25	103	10,871	0.95%	大買/鉅額交易
2022/03/02	59	26.48	70	26.54	26.30	-11	10,667	-0.10%
2022/03/01	23	26.29	123	26.06	26.00	-100	10,357	-0.97%	大賣/
2022/02/25	58	26.06	76	26.08	25.85	-18	10,085	-0.18%
2022/02/24	63	25.67	57	25.71	25.05	6	9,758	0.06%
2022/02/23	19	25.43	41	25.56	25.45	-22	9,413	-0.23%
2022/02/22	33	25.09	40	25.41	25.10	-7	9,278	-0.08%
2022/02/21	37	24.81	54	25.12	25.15	-17	9,130	-0.19%
2022/02/18	17	24.68	3	24.57	24.70	14	9,065	0.15%
2022/02/17	82	25.51	20	25.73	25.00	62	9,063	0.68%
2022/02/16	66	25.36	19	25.55	25.35	47	9,006	0.52%
2022/02/15	57	25.96	44	25.66	25.40	13	9,033	0.14%
2022/02/14	38	25.08	4	25.10	24.75	34	8,908	0.38%
2022/02/11	5	25.62	95	25.72	25.85	-90	8,905	-1.01%
2022/02/10	92	26.23	82	25.99	25.85	10	8,870	0.11%
2022/02/09	36	25.64	52	26.01	25.65	-16	8,715	-0.18%
2022/02/08	0	0.00	21	24.32	24.45	-21	8,540	-0.25%
2022/02/07	42	23.70	35	23.78	24.10	7	8,562	0.08%
2022/01/26	19	23.34	40	23.82	23.15	-21	8,571	-0.25%
2022/01/25	22	23.70	195	24.00	23.45	-173	8,542	-2.03%	大賣/鉅額交易
2022/01/24	279	23.43	12	23.45	23.40	267	8,389	3.18%	大買/鉅額交易
2022/01/21	48	25.35	51	25.17	24.60	-3	8,262	-0.04%
2022/01/20	7	24.46	0	0.00	24.35	7	7,854	0.09%
2022/01/19	10	24.90	36	24.77	24.70	-26	7,819	-0.33%
2022/01/18	40	25.20	52	25.52	25.00	-12	7,733	-0.16%
2022/01/17	59	26.42	55	26.55	25.60	4	7,592	0.05%
2022/01/14	24	25.62	24	25.49	26.10	0	7,358	0.00%
2022/01/13	34	25.69	106	25.60	26.10	-72	7,302	-0.99%	大賣/
2022/01/12	176	26.46	116	26.74	26.30	60	7,095	0.85%	大買/大賣/
2022/01/11	29	25.82	60	25.21	25.50	-31	6,514	-0.48%
2022/01/10	213	26.81	162	26.82	26.00	51	6,571	0.78%	大買/大賣/
2022/01/07	163	26.27	349	27.78	28.20	-186	5,593	-3.33%	大買/大賣/鉅額交易
2022/01/06	83	25.48	47	25.55	25.95	36	4,159	0.87%
2022/01/05	9	24.12	10	23.91	23.60	-1	3,719	-0.03%
2022/01/04	1	23.90	0	0.00	23.90	1	3,689	0.03%
2021/12/30	20	23.41	8	23.10	23.05	12	3,726	0.32%
2021/12/29	2	22.85	25	23.06	23.00	-23	3,741	-0.62%
2021/12/28	45	22.81	19	22.71	22.85	26	3,814	0.68%
2021/12/27	14	22.34	7	22.33	22.25	7	3,950	0.18%
2021/12/24	18	23.00	30	23.05	22.95	-12	4,283	-0.28%
2021/12/23	84	23.32	16	23.09	23.30	68	4,552	1.49%
2021/12/22	177	22.97	81	22.73	23.25	96	4,505	2.13%	大買/
2021/12/21	0	0.00	1	21.20	21.15	-1	4,460	-0.02%
2021/12/17	6	21.35	1	21.25	21.30	5	4,740	0.11%
2021/12/16	1	21.00	2	21.00	21.00	-1	4,892	-0.02%
2021/12/15	6	21.26	2	21.25	21.05	4	5,108	0.08%
2021/12/14	0	0.00	1	21.05	21.05	-1	5,538	-0.02%
2021/12/13	1	21.50	1	21.80	21.75	0	6,401	0.00%
2021/12/10	0	0.00	1	21.60	21.60	-1	7,880	-0.01%
2021/12/09	30	21.88	4	21.84	21.60	26	8,884	0.29%
2021/12/08	1	21.50	0	0.00	21.35	1	9,285	0.01%
2021/12/07	3	21.40	5	21.39	21.35	-2	9,447	-0.02%
2021/12/06	3	21.30	6	21.28	21.25	-3	9,532	-0.03%
2021/12/03	4	21.60	0	0.00	21.50	4	9,824	0.04%
2021/12/02	2	21.90	0	0.00	21.40	2	10,392	0.02%
2021/11/30	1	21.55	1	22.00	22.00	0	10,834	0.00%
2021/11/29	1	21.20	0	0.00	21.30	1	10,887	0.01%
2021/11/26	1	22.35	1	22.60	22.10	0	10,924	0.00%
2021/11/25	3	22.72	2	23.20	22.60	1	11,122	0.01%
2021/11/24	9	22.74	13	23.01	22.90	-4	11,196	-0.04%
2021/11/23	24	22.67	2	22.93	22.50	22	11,188	0.20%
2021/11/22	1	22.45	0	0.00	22.70	1	11,251	0.01%
2021/11/19	0	0.00	1	22.50	22.45	-1	11,260	-0.01%
2021/11/18	1	22.85	0	0.00	22.75	1	11,275	0.01%
2021/11/16	0	0.00	1	22.93	22.70	-1	11,315	-0.01%
2021/11/15	0	0.00	14	22.97	23.20	-14	11,308	-0.12%
2021/11/12	18	24.01	7	23.87	22.80	11	11,313	0.10%
2021/11/11	32	23.75	60	23.83	23.50	-28	11,226	-0.25%
2021/11/10	30	23.83	10	23.95	24.40	20	11,181	0.18%
2021/11/09	3	23.60	4	23.78	23.70	-1	11,139	-0.01%
2021/11/08	10	23.53	15	23.49	23.25	-5	11,135	-0.04%
2021/11/05	11	22.81	1	22.80	23.15	10	11,155	0.09%
2021/11/04	5	23.43	7	23.32	23.40	-2	11,166	-0.02%
2021/11/03	8	22.89	1	23.20	22.70	7	11,207	0.06%
2021/11/02	20	22.22	5	22.23	22.05	15	11,185	0.13%
2021/11/01	6	23.20	7	22.90	22.80	-1	11,255	-0.01%
2021/10/29	2	22.93	4	22.68	22.90	-2	11,279	-0.02%
2021/10/28	0	22.75	3	22.88	22.70	-3	11,308	-0.03%
2021/10/26	2	23.80	1	23.55	23.05	1	11,708	0.01%
2021/10/25	3	24.10	0	0.00	23.95	3	11,743	0.03%
2021/10/22	2	23.55	16	23.86	23.60	-14	11,835	-0.12%
2021/10/21	3	24.83	6	24.88	24.80	-3	11,875	-0.03%
2021/10/20	8	24.59	16.3	24.64	24.40	-8.3	11,903	-0.07%
2021/10/19	192.1	24.41	193	24.27	24.55	-0.9	11,945	-0.01%	大買/大賣/
2021/10/18	50	25.70	80	26.04	24.80	-30	12,058	-0.25%
2021/10/15	66	24.41	11	24.15	24.65	55	11,803	0.47%
2021/10/14	8	22.55	8	22.45	22.45	0	11,773	0.00%
2021/10/13	0	0.00	1	22.35	22.35	-1	12,161	-0.01%
2021/10/12	12	22.77	10	22.90	22.40	2	12,518	0.02%
2021/10/08	3.1	23.21	6	22.80	22.40	-2.9	12,723	-0.02%
2021/10/07	1	23.25	23	23.19	23.00	-22	12,831	-0.17%
2021/10/06	24	22.58	10	22.68	22.65	14	13,026	0.11%
2021/10/04	2	23.00	4	23.29	22.75	-2	13,553	-0.01%
2021/10/01	36	25.49	17	25.01	24.25	19	13,544	0.14%
2021/09/30	18	27.03	45	26.85	26.90	-27	13,217	-0.20%
2021/09/29	5	25.26	6	25.44	25.00	-1	12,941	-0.01%
2021/09/28	5	26.58	7	26.55	26.25	-2	12,924	-0.02%
2021/09/27	22	26.66	21	26.73	26.20	1	12,796	0.01%
2021/09/24	11	25.53	14	25.41	25.65	-3	12,632	-0.02%
2021/09/23	3	25.43	5	25.87	25.05	-2	12,532	-0.02%
2021/09/22	69	25.39	30	25.64	24.80	39	12,358	0.32%
2021/09/17	68	26.96	69.4	27.18	26.85	-1.4	12,143	-0.01%
2021/09/16	125.4	27.48	420	27.91	27.30	-294.6	11,716	-2.51%	大買/大賣/鉅額交易
2021/09/15	477	27.73	247.1	28.69	27.00	229.9	10,842	2.12%	大買/大賣/鉅額交易
2021/09/14	318.1	27.34	282.2	27.78	28.50	35.9	9,358	0.38%	大買/大賣/
2021/09/13	95	25.40	57	25.63	25.95	38	8,331	0.46%
2021/09/10	24	24.14	22	23.94	23.60	2	7,907	0.03%
2021/09/09	1	22.95	2	23.25	23.00	-1	7,763	-0.01%
2021/09/08	22	23.57	30	23.88	22.95	-8	7,681	-0.10%
2021/09/07	47	25.01	46	25.11	25.50	1	7,383	0.01%
2021/09/06	14	24.15	28.1	24.33	23.45	-14.1	6,807	-0.21%
2021/09/03	57	24.28	51	24.86	23.50	6	6,665	0.09%
2021/09/02	10	23.23	10	23.56	23.70	0	6,339	0.00%
2021/09/01	22	23.73	1	23.50	23.50	21	6,268	0.34%
2021/08/31	14	23.85	65	23.64	23.45	-51	6,182	-0.82%
2021/08/30	62	23.32	0	0.00	23.35	62	5,959	1.04%
2021/08/26	0	0.00	2	22.60	21.90	-2	5,844	-0.03%
2021/08/25	0	0.00	1.1	21.33	21.30	-1.1	5,764	-0.02%
2021/08/24	0	0.00	4	21.59	21.05	-4	5,755	-0.07%
2021/08/23	0	0.00	2	20.85	21.20	-2	5,760	-0.03%
2021/08/20	14	19.46	0	0.00	19.60	14	5,751	0.24%
2021/08/19	0	0.00	14	19.50	19.00	-14	5,723	-0.24%
2021/08/18	5	19.50	0	0.00	20.25	5	5,696	0.09%
2021/08/17	0	0.00	1.3	20.07	19.65	-1.3	5,664	-0.02%
2021/08/16	15	20.32	11	20.04	20.05	4	5,659	0.07%
2021/08/13	17.2	21.61	29	20.74	20.70	-11.8	5,628	-0.21%
2021/08/12	6	21.11	0	0.00	21.30	6	5,582	0.11%
2021/08/11	1	20.65	24	20.30	20.25	-23	5,542	-0.41%
2021/08/10	3	21.65	2	21.15	21.05	1	5,478	0.02%
2021/08/09	28	21.42	4	21.58	21.00	24	5,453	0.44%
2021/08/06	2	22.95	15	22.53	22.50	-13	5,340	-0.24%
2021/08/05	19	23.21	0	0.00	22.60	19	5,314	0.36%
2021/08/04	1	23.70	2	23.98	23.60	-1	5,212	-0.02%
2021/08/03	4	24.09	2	24.15	23.95	2	5,179	0.04%
2021/08/02	136	24.39	135	24.11	24.40	1	5,155	0.02%	大買/大賣/
2021/07/30	22	24.23	34	24.56	24.85	-12	4,996	-0.24%
2021/07/29	1	22.60	2	22.50	22.85	-1	4,698	-0.02%
2021/07/28	1	20.65	6	21.69	21.85	-5	4,632	-0.11%
2021/07/27	12	23.85	15	24.18	22.90	-3	4,522	-0.07%
2021/07/26	0	0.00	2	23.78	23.75	-2	4,408	-0.05%
2021/07/23	7.2	23.51	13	23.67	23.25	-5.8	4,325	-0.13%
2021/07/22	1	23.85	3.1	24.38	23.80	-2.1	4,244	-0.05%
2021/07/21	5	23.42	2	23.40	23.50	3	4,038	0.07%
2021/07/20	28.1	22.94	10	23.10	23.00	18.1	3,881	0.47%
2021/07/19	60.1	23.05	61	23.41	24.25	-0.9	3,655	-0.02%
2021/07/16	18	22.74	60	22.86	22.05	-42	3,321	-1.26%
2021/07/15	57	21.25	74.1	21.14	21.10	-17.1	2,978	-0.57%
2021/07/14	22.1	20.60	2	20.53	20.60	20.1	2,856	0.70%
2021/07/13	44	19.82	29	19.13	18.75	15	2,695	0.56%
2021/07/12	74	20.46	26	20.31	20.75	48	2,577	1.86%
2021/07/09	12	18.05	97	18.31	18.90	-85	2,304	-3.69%
2021/07/08	70	17.20	1	17.20	17.20	69	1,899	3.63%
2021/07/07	2	15.78	27	15.90	15.65	-25	1,753	-1.43%
2021/07/06	1	15.35	0	0.00	15.60	1	1,737	0.06%
2021/07/05	26	15.96	2	15.55	15.65	24	1,719	1.40%
2021/07/01	0	0.00	0	14.90	14.90	0	1,661	0.00%
2021/06/30	0	0.00	8	15.29	15.35	-8	1,645	-0.49%
2021/06/29	3	15.05	2	15.00	14.95	1	1,623	0.06%
2021/06/28	2	14.78	14	14.89	14.95	-12	1,596	-0.75%
2021/06/25	1	14.70	1	14.50	14.45	0	1,576	0.00%
2021/06/23	2	14.15	0	0.00	14.10	2	1,549	0.13%
2021/06/17	0	0.00	4	14.65	14.60	-4	1,507	-0.27%
2021/06/11	0	0.00	2	14.08	14.10	-2	1,490	-0.13%
2021/06/09	2	13.80	0	0.00	13.90	2	1,484	0.13%
2021/06/04	0	0.00	1	14.50	14.20	-1	1,460	-0.07%
2021/06/02	0	0.00	1.5	14.80	14.70	-1.5	1,442	-0.10%
2021/05/31	4	14.85	4	15.00	14.80	0	1,420	0.00%
2021/05/28	18	14.43	7	14.19	14.35	11	1,379	0.80%
2021/05/27	4	14.01	2	14.28	13.90	2	1,340	0.15%
2021/05/26	3	14.08	0	0.00	14.20	3	1,337	0.22%
2021/05/25	3	14.60	4	14.60	14.30	-1	1,337	-0.07%
2021/05/24	4	14.15	0	0.00	14.20	4	1,326	0.30%
2021/05/18	0	0.00	5	13.52	13.65	-5	1,284	-0.39%
2021/05/17	0	0.00	1	13.60	12.75	-1	1,274	-0.08%
2021/05/14	5	13.90	0	0.00	13.85	5	1,249	0.40%
2021/05/13	1	13.80	0	0.00	14.25	1	1,227	0.08%
2021/05/12	0	0.00	9	15.63	14.95	-9	1,197	-0.75%
2021/05/11	4	16.51	0	0.00	16.60	4	1,168	0.34%
2021/05/10	6	17.61	21	17.85	18.00	-15	1,131	-1.33%
2021/05/07	3	17.28	0	0.00	17.15	3	1,090	0.28%
2021/05/06	6	17.48	50	17.44	16.70	-44	1,067	-4.12%
2021/05/04	2	17.30	1	17.60	17.70	1	1,034	0.10%
2021/05/03	1	18.15	0	0.00	18.10	1	1,003	0.10%
2021/04/29	0	0.00	1	19.20	18.15	-1	972	-0.10%
2021/04/28	0	0.00	3	19.20	18.60	-3	948	-0.32%
2021/04/27	5	19.05	0	0.00	18.85	5	927	0.54%
2021/04/26	1	18.80	59	19.10	19.20	-58	901	-6.43%
2021/04/23	25	17.69	0	0.00	18.40	25	857	2.92%
2021/04/22	3	20.45	3	20.67	19.15	0	810	0.00%
2021/04/21	0	0.00	1	21.25	21.25	-1	717	-0.14%
2021/04/20	89	20.04	0	0.00	20.55	89	654	13.60%
2021/04/16	1	17.50	1	17.80	17.80	0	443	0.00%
2021/04/12	2	15.45	0	0.00	15.20	2	251	0.80%
2021/03/19	0	13.80	0	0.00	13.70	0	327	0.00%
2021/03/09	1	13.80	0	0.00	14.05	1	334	0.30%
2021/02/19	0	13.70	0	0.00	13.80	0	334	0.00%
2021/02/18	0	13.75	0	0.00	13.85	0	333	0.00%
2021/02/02	0	0.00	0.3	12.35	13.10	-0.3	335	-0.08%
2021/02/01	0	12.90	0	0.00	12.55	0	334	0.00%
2021/01/27	0	13.00	0	0.00	13.10	0	329	0.01%
2021/01/22	0	13.30	0	0.00	13.30	0	326	0.00%
2021/01/21	1	13.05	0	0.00	13.15	1	331	0.30%
2021/01/08	0	0.00	0.8	14.85	14.95	-0.8	319	-0.26%
2021/01/06	2	15.03	0	0.00	14.70	2	315	0.63%
2020/12/22	0	0.00	0.1	15.60	15.70	-0.1	376	-0.03%
2020/12/21	0	0.00	1	16.20	16.20	-1	476	-0.21%
2020/12/09	0	0.00	0	15.15	15.35	0	429	0.00%
2020/10/28	1	14.70	0	0.00	14.65	1	409	0.24%
2020/10/27	0	0.00	1	14.80	14.80	-1	409	-0.24%
2020/10/21	1	14.85	0	0.00	15.00	1	413	0.24%
2020/10/19	0	0.00	1	15.05	14.85	-1	423	-0.24%
2020/10/08	1	16.05	0	0.00	15.70	1	425	0.23%
2020/10/07	0	0.00	1	16.35	16.00	-1	427	-0.23%
2020/09/30	13	16.70	13	17.07	16.45	0	453	0.00%
2020/09/28	1	15.65	1	15.85	15.50	0	409	0.00%
2020/09/25	18	15.25	20	16.33	15.25	-2	393	-0.51%
2020/09/24	6	16.92	7	17.27	16.55	-1	365	-0.27%
2020/09/15	1	15.15	0	0.00	15.30	1	230	0.43%
2020/09/03	0	0.00	3	14.60	14.70	-3	221	-1.36%
2020/08/17	3	15.00	0	0.00	15.05	3	221	1.35%
2020/08/14	0	0.00	0	14.80	14.95	0	220	0.00%
2020/08/07	5	15.00	5	15.10	15.10	0	218	0.00%
2020/08/05	0	0.00	2	15.10	15.05	-2	215	-0.93%
2020/08/04	0	0.00	3	15.10	15.10	-3	216	-1.38%
2020/07/31	0	0.00	4	15.36	14.75	-4	218	-1.83%
2020/07/24	0	0.00	1	15.70	15.50	-1	237	-0.42%
2020/07/23	6	16.00	1	16.05	15.60	5	233	2.14%
2020/07/15	2	15.70	0	0.00	15.70	2	215	0.93%
2020/07/10	3	16.40	0	0.00	15.20	3	197	1.52%
2020/07/06	0	0.00	0	13.60	13.70	0	160	0.00%
2020/06/19	0	0.00	0	13.70	13.80	0	171	0.00%
2020/06/11	1	13.50	0	0.00	13.80	1	211	0.47%
2020/04/23	0	0.00	0.5	12.20	12.25	-0.5	234	-0.19%
2020/04/10	0	0.00	13	11.65	11.70	-13	241	-5.38%
2020/04/09	15	11.57	2	11.65	11.60	13	241	5.37%
2020/04/08	0	0.00	0.1	10.90	10.95	-0.1	236	-0.04%
2020/03/30	1	10.80	0	0.00	10.85	1	254	0.39%
2020/03/24	0	10.20	0	0.00	10.40	0	351	0.00%
2020/03/19	0	0.00	2	9.80	10.35	-2	389	-0.51%
2020/03/16	0	0.00	0	11.10	11.10	0	365	0.00%
2020/03/12	0	11.95	0	0.00	11.95	0	383	0.00%
2020/03/05	0	0.00	1	13.75	14.35	-1	372	-0.27%
2020/02/26	0	14.30	0	0.00	14.40	0	365	0.00%
2020/02/24	0	0.00	1	15.15	15.10	-1	360	-0.28%
2020/02/18	0	0.00	0	13.60	13.60	0	361	-0.01%
2020/02/17	0	0.00	0	13.60	13.70	0	363	-0.01%
2020/02/14	2	13.90	0	0.00	13.85	2	364	0.55%
2019/12/31	0	0.00	9	16.94	16.85	-9	325	-2.77%
2019/12/26	0	0.00	1	16.90	16.85	-1	320	-0.31%
2019/12/25	2	17.20	3	17.40	17.05	-1	315	-0.32%
2019/12/24	23	16.91	19	17.06	17.75	4	304	1.31%
2019/12/20	3	16.52	2	16.33	16.45	1	267	0.37%
2019/12/19	15	17.58	18	17.27	16.70	-3	259	-1.15%
2019/12/18	12	15.83	10	16.70	16.70	2	204	0.98%
2019/12/13	2	15.35	0	0.00	15.30	2	183	1.09%
2019/12/12	1	15.55	0	0.00	15.50	1	197	0.51%
2019/12/11	1	15.60	0	0.00	15.80	1	194	0.51%
2019/12/10	6	16.00	6	16.25	16.10	0	189	0.00%
2019/12/03	0	0.00	0	14.30	14.40	0	217	0.00%
2019/11/27	0	0.00	0	14.10	14.35	0	219	0.00%
2019/11/20	0	0.00	27	14.03	14.00	-27	217	-12.41%
2019/11/18	0	0.00	2	14.20	14.35	-2	211	-0.95%
2019/11/08	0	0.00	2	14.35	14.50	-2	237	-0.84%
2019/11/05	6	14.40	0	0.00	14.45	6	237	2.53%
2019/10/31	0	0.00	2	15.05	15.35	-2	229	-0.87%
2019/10/30	0	0.00	6	15.08	15.35	-6	228	-2.63%
2019/10/29	0	0.00	8	15.21	15.25	-8	230	-3.47%
2019/10/23	0	0.00	1	15.25	15.40	-1	238	-0.42%
2019/10/22	0	0.00	2	15.55	15.65	-2	237	-0.84%
2019/10/18	0	0.00	6	15.15	15.60	-6	240	-2.50%
2019/10/04	1	16.30	0	0.00	16.45	1	236	0.42%
2019/09/24	0	0.00	0	16.40	16.50	0	238	-0.02%
2019/09/19	35	17.45	0	0.00	16.60	35	232	15.02%
2019/09/10	0	0.00	1	15.95	16.05	-1	184	-0.54%
2019/09/09	22	15.79	0	0.00	16.20	22	171	12.82%
2019/08/16	0	0.00	1	13.40	13.75	-1	128	-0.78%
2019/08/15	1	13.10	0	0.00	13.70	1	124	0.81%
2019/08/13	2	12.78	2	12.95	12.60	0	105	0.00%
2019/07/22	1	14.70	0	0.00	14.85	1	99	1.00%
2019/07/19	1	14.65	1	14.75	14.80	0	100	0.00%
2019/07/18	1	14.85	0	0.00	14.95	1	100	0.99%
2019/07/09	0	0.00	3	15.00	15.10	-3	114	-2.62%
2019/06/24	0	0.00	0.8	15.50	15.55	-0.8	149	-0.51%
2019/06/17	0	0.00	0	15.40	15.50	0	164	-0.01%
2019/06/14	0	0.00	5	15.45	15.50	-5	166	-3.00%
2019/06/04	0	0.00	0	15.60	15.70	0	213	0.00%
2019/05/15	0	0.00	0	16.00	16.00	0	245	0.00%
2019/05/13	0	0.00	5	15.75	15.95	-5	246	-2.03%
2019/05/07	0	0.00	0.1	16.05	16.15	-0.1	254	-0.02%
2019/05/03	1	16.15	1	16.30	16.40	0	252	0.00%
2019/04/29	1	16.60	0	0.00	16.65	1	251	0.40%
2019/04/15	0	0.00	1	17.00	17.15	-1	253	-0.39%
2019/04/03	1	18.20	0	0.00	17.75	1	267	0.37%
2019/04/02	5	17.43	6	17.21	17.15	-1	252	-0.40%
2019/03/22	0	0.00	5	16.65	16.60	-5	242	-2.06%
2019/03/19	0	0.00	3	16.65	16.85	-3	254	-1.18%
2019/03/15	2	16.68	0	0.00	16.85	2	263	0.76%
2019/03/11	2	16.93	0	0.00	17.30	2	270	0.74%
2019/03/07	28	17.24	26	17.20	17.05	2	269	0.74%
2019/03/04	3	16.62	0	0.00	16.65	3	261	1.15%
2019/02/25	1	16.60	0	0.00	16.75	1	254	0.39%
2019/02/21	1	16.70	0	0.00	16.85	1	251	0.40%
2019/01/29	2	17.10	0	0.00	17.20	2	248	0.81%
2018/12/13	0	0.00	9	17.96	17.95	-9	352	-2.55%
2018/12/11	6	18.27	1	18.30	18.20	5	342	1.46%
2018/12/10	10	18.95	0	0.00	18.20	10	342	2.92%
2018/11/12	0	0.00	0.1	15.95	16.05	-0.1	425	-0.01%
2018/10/17	6	17.58	0	0.00	17.50	6	637	0.94%
2018/10/15	1	17.40	0	0.00	17.55	1	655	0.15%
2018/10/11	10	17.13	10	17.10	17.15	0	671	0.00%
2018/10/09	2	19.00	10	18.91	18.95	-8	664	-1.20%
2018/10/03	2	19.75	0	0.00	19.40	2	884	0.23%
2018/10/02	7	20.06	0	0.00	19.80	7	998	0.70%
2018/09/28	2	18.95	1	19.00	19.00	1	1,079	0.09%
2018/09/27	8	19.13	0	0.00	19.05	8	1,115	0.72%
2018/09/26	4	19.08	0	0.00	19.10	4	1,132	0.35%
2018/09/25	4	19.50	1	19.05	19.10	3	1,161	0.26%
2018/09/12	0	0.00	6	19.00	19.00	-6	1,510	-0.40%
2018/09/11	11	19.70	18	20.00	19.70	-7	1,564	-0.45%
2018/09/06	0	0.00	10	23.50	23.25	-10	1,741	-0.57%
2018/08/22	0	0.00	0.5	22.00	22.15	-0.5	3,203	-0.01%
2018/08/20	1	22.10	0	0.00	22.00	1	3,210	0.03%
2018/08/15	0	0.00	1	21.90	22.40	-1	3,223	-0.03%
2018/08/14	0	0.00	13	21.92	21.85	-13	3,216	-0.40%
2018/08/13	0	0.00	1	22.50	22.45	-1	3,210	-0.03%
2018/08/10	6	24.25	15	23.93	23.25	-9	3,196	-0.28%
2018/08/07	1	23.90	1	24.00	23.80	0	3,148	0.00%
2018/08/06	24	24.61	8	23.91	23.50	16	3,150	0.51%
2018/08/03	18	24.28	33	23.80	24.20	-15	3,106	-0.48%
2018/08/02	0	0.00	66	23.31	23.50	-66	3,082	-2.14%
2018/08/01	0	0.00	6	22.89	23.50	-6	3,075	-0.20%
2018/07/31	5	23.10	0	0.00	22.80	5	3,072	0.16%
2018/07/30	10	22.60	21	22.62	22.85	-11	3,086	-0.36%
2018/07/25	5	23.95	0	0.00	23.75	5	3,099	0.16%
2018/07/24	20	23.77	0	0.00	23.95	20	3,094	0.65%
2018/07/23	50	23.97	0	0.00	23.65	50	3,086	1.62%
2018/07/20	130	23.94	28	24.05	23.95	102	3,080	3.31%	大買/鉅額交易
2018/07/19	0	0.00	1	24.00	23.70	-1	3,074	-0.03%
2018/07/18	15	23.65	24	23.95	23.65	-9	3,068	-0.29%
2018/07/17	1	23.65	0	0.00	23.40	1	3,055	0.03%
2018/07/16	3	24.92	2	25.20	24.00	1	3,035	0.03%
2018/07/13	2	25.40	3	26.00	25.50	-1	2,987	-0.03%
2018/07/12	7	25.89	5	25.50	25.45	2	2,956	0.07%
2018/07/11	22	25.48	116	25.32	25.05	-94	2,905	-3.24%	大賣/
2018/07/10	60	25.96	177	26.35	26.10	-117	2,815	-4.16%	大賣/鉅額交易
2018/07/09	15	24.40	93	24.87	24.85	-78	2,708	-2.88%
2018/07/06	81	22.91	1	23.20	23.15	80	2,706	2.96%
2018/07/05	50	22.88	20	23.73	23.00	30	2,658	1.13%
2018/07/04	95	23.98	10	24.09	24.00	85	2,629	3.23%
2018/07/03	0	0.00	5	25.50	23.80	-5	2,615	-0.19%
2018/07/02	89	25.31	5	25.62	25.15	84	2,588	3.25%
2018/06/29	11	25.49	2	25.20	25.25	9	2,567	0.35%
2018/06/28	2	25.30	17	25.81	25.00	-15	2,548	-0.59%
2018/06/27	4	26.78	151	24.55	24.50	-147	2,494	-5.89%	大賣/鉅額交易
2018/06/26	5	26.68	21	27.40	26.35	-16	2,427	-0.66%
2018/06/25	1	27.30	54	27.37	26.80	-53	2,379	-2.23%
2018/06/22	5	27.53	51	27.22	27.00	-46	2,350	-1.96%
2018/06/21	48	27.49	13	28.13	28.40	35	2,301	1.52%
2018/06/20	41	27.64	17	27.55	27.00	24	2,235	1.07%
2018/06/19	88	28.22	3	28.40	28.15	85	2,170	3.92%
2018/06/15	24	28.43	38	28.51	28.40	-14	2,135	-0.66%
2018/06/14	59	29.79	35	29.84	29.80	24	2,049	1.17%
2018/06/13	43	30.78	101	30.58	29.85	-58	1,950	-2.97%	大賣/
2018/06/12	14	29.37	14	28.88	28.65	0	1,707	0.00%
2018/06/11	73	29.23	61	29.02	29.90	12	1,540	0.78%
2018/06/08	59	27.27	26	27.72	27.20	33	1,316	2.51%
2018/06/07	114	27.79	33	27.96	27.75	81	1,196	6.77%	大買/
2018/06/06	14	26.28	64	26.35	26.40	-50	871	-5.73%
2018/06/05	2	23.00	58	23.95	24.00	-56	664	-8.43%
2018/06/04	8	23.43	2	22.85	23.20	6	613	0.98%
2018/06/01	143	23.61	43	23.76	23.80	100	576	17.35%	大買/
2018/05/31	10	21.65	0	21.50	21.65	10	474	2.11%
2018/05/29	1	21.90	0	0.00	21.95	1	466	0.21%
2018/05/10	1	21.85	1	22.60	21.85	0	470	0.00%
2018/05/07	11	21.05	12	20.88	21.25	-1	497	-0.20%
2018/05/04	0	0.00	1	20.75	21.25	-1	484	-0.21%
2018/04/27	0	0.00	0	19.30	19.45	0	453	0.00%
2018/04/26	1	19.50	0	0.00	19.70	1	454	0.22%
2018/04/25	0	19.80	2	19.65	19.80	-2	463	-0.43%
2018/04/24	0	19.90	0	0.00	20.10	0	466	0.00%
2018/04/20	0	0.00	1	21.10	21.20	-1	470	-0.21%
2018/04/19	5	21.36	0	0.00	21.40	5	487	1.03%
2018/04/18	0	20.90	0	0.00	20.80	0	541	0.00%
2018/04/16	5	21.26	5	21.10	21.50	0	583	0.00%
2018/04/13	0	21.40	0	0.00	21.60	0	598	0.00%
2018/04/12	33	22.29	70	22.47	22.00	-37	591	-6.26%
2018/04/10	40	20.95	0	0.00	20.80	40	570	7.01%
2018/04/09	0	20.90	0	0.00	21.00	0	568	0.00%
2018/04/03	1	21.30	0	0.00	21.50	1	566	0.18%
2018/04/02	0	21.65	0	0.00	21.75	0	569	0.00%
2018/03/22	0	0.00	51	22.55	22.35	-51	612	-8.32%
2018/03/20	0	0.00	1	23.70	23.50	-1	611	-0.16%
2018/03/19	1	24.00	23	23.17	24.00	-22	616	-3.58%
2018/03/15	0	0.00	40	22.70	22.70	-40	623	-6.42%
2018/03/13	0	0.00	0	22.40	22.55	0	646	0.00%
2018/03/12	0	21.75	0	0.00	21.90	0	660	0.00%
2018/03/08	0	22.25	0	0.00	22.40	0	683	0.00%
2018/03/06	0	22.65	0	0.00	22.80	0	721	0.00%
2018/03/05	0	0.00	2	22.85	22.75	-2	736	-0.27%
2018/03/02	1	22.50	0	0.00	22.80	1	755	0.13%
2018/02/27	0	0.00	1	23.80	23.25	-1	831	-0.12%
2018/02/26	3	23.82	31	24.08	23.85	-28	876	-3.19%
2018/02/23	0	0.00	4.1	23.18	23.05	-4.1	944	-0.43%
2018/02/22	4	22.93	1	23.00	23.15	3	1,023	0.29%
2018/02/21	34	23.29	0	0.00	23.20	34	1,079	3.15%
2018/02/06	1	22.50	0	0.00	22.50	1	1,154	0.09%
2018/02/02	1	24.30	0	0.00	24.95	1	1,160	0.09%
2018/01/31	0	0.00	2	24.60	24.60	-2	1,202	-0.17%
2018/01/30	2	26.05	0	0.00	25.40	2	1,203	0.17%
2018/01/18	1	25.00	0	0.00	24.60	1	1,192	0.08%
2018/01/16	0	0.00	1	25.15	26.00	-1	1,181	-0.08%
2018/01/15	7	25.63	0	0.00	25.40	7	1,170	0.60%
2018/01/12	3	26.93	0	0.00	26.70	3	1,152	0.26%
2018/01/09	0	0.00	0.2	24.00	24.15	-0.2	1,058	-0.01%
2018/01/03	0	0.00	2	23.50	23.30	-2	1,043	-0.19%