東台 (4526)-華南永昌券商分點個股進出

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

東台

(4526)

可現股當沖

股價
33.05
漲跌
▲0.80
漲幅
+2.48%
成交量
10,005張
產業
上市電機機械類股
116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

東台 (4526)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
2024/10/17	17	32.80	8	32.86	33.05	9	13,273	0.07%
2024/10/16	7	32.09	23	30.87	32.25	-16	13,209	-0.12%
2024/10/15	51	31.51	35	31.56	31.00	16	13,281	0.12%
2024/10/14	4	31.56	0.2	31.55	31.20	3.8	13,392	0.03%
2024/10/11	1	31.45	14.4	31.44	31.45	-13.4	13,384	-0.10%
2024/10/09	2	32.00	18	32.02	32.00	-16	13,414	-0.12%
2024/10/08	6	33.43	5	33.35	33.30	1	13,376	0.01%
2024/10/07	53	34.13	15.2	33.89	34.15	37.8	13,383	0.28%
2024/10/04	17.2	33.82	55	33.01	32.70	-37.8	13,422	-0.28%
2024/10/01	23	34.33	9	34.62	34.90	14	13,488	0.10%
2024/09/30	13	34.90	14	35.06	34.75	-1	13,464	-0.01%
2024/09/27	3.2	35.33	8	35.90	35.10	-4.8	13,447	-0.04%
2024/09/26	7	35.32	1	35.75	35.15	6	13,343	0.04%
2024/09/25	32	36.02	50	36.02	35.60	-18	13,284	-0.14%
2024/09/24	70.1	37.00	27	38.02	35.65	43.1	13,121	0.33%
2024/09/23	49.1	36.83	9	36.66	36.35	40.1	12,925	0.31%
2024/09/20	108.2	38.83	96	39.54	38.00	12.2	13,667	0.09%	大買/
2024/09/19	62.8	39.86	37	39.96	40.20	25.8	13,539	0.19%
2024/09/18	1	37.45	4	37.75	37.45	-3	13,987	-0.02%
2024/09/16	13	37.30	13	37.07	37.45	0	14,766	0.00%
2024/09/13	2	36.60	8	36.70	36.65	-6	16,643	-0.04%
2024/09/12	0	36.05	11	36.08	36.10	-11	16,753	-0.07%
2024/09/11	0	0.00	10.1	34.40	34.25	-10.1	17,134	-0.06%
2024/09/10	5	36.10	4	35.45	35.00	1	17,161	0.01%
2024/09/09	1	35.60	0.1	36.76	36.80	1	17,152	0.01%
2024/09/06	1	36.00	0	36.10	36.20	1	17,120	0.01%
2024/09/05	3	36.60	5	36.33	35.40	-2	17,088	-0.01%
2024/09/04	4	37.25	5	36.23	36.60	-1	17,058	-0.01%
2024/09/03	10	37.14	23.1	37.57	37.80	-13.1	17,033	-0.08%
2024/09/02	82.1	37.42	26	37.44	37.10	56.1	16,937	0.33%
2024/08/30	391.4	39.68	197.2	39.30	39.35	194.2	16,279	1.19%	大買/大賣/鉅額交易
2024/08/29	155.3	36.62	187.1	36.25	38.60	-31.8	14,290	-0.22%	大買/大賣/
2024/08/28	69	34.89	52.2	34.11	35.10	16.8	12,421	0.14%
2024/08/27	58.1	31.43	47	31.90	31.95	11.1	11,972	0.09%
2024/08/26	20	28.63	39.3	28.73	29.05	-19.3	11,678	-0.17%
2024/08/23	0	0.00	0.5	26.85	27.40	-0.5	11,523	0.00%
2024/08/22	2	27.98	2	27.48	27.35	0	11,591	0.00%
2024/08/21	5	28.10	3	27.83	27.50	2	11,640	0.02%
2024/08/20	11.1	28.32	3.2	28.08	28.00	7.9	11,618	0.07%
2024/08/19	35	28.63	121.3	28.33	28.25	-86.3	11,558	-0.75%	大賣/
2024/08/16	2.1	27.53	2.5	27.54	27.55	-0.4	11,447	0.00%
2024/08/15	7.1	26.57	2.1	26.52	26.35	5	11,357	0.04%
2024/08/14	12	27.71	10.1	27.05	26.80	2	11,317	0.02%
2024/08/13	10.2	27.01	9.4	27.53	27.65	0.9	11,188	0.01%
2024/08/12	11.1	26.88	6.1	26.46	26.15	5	11,073	0.04%
2024/08/09	36	27.34	15	27.43	26.80	21	11,015	0.19%
2024/08/08	17.3	26.23	29	25.98	26.15	-11.7	10,915	-0.11%
2024/08/07	48.1	25.51	25	25.57	25.60	23.1	10,822	0.21%
2024/08/06	3.2	23.20	17	23.55	23.30	-13.8	10,758	-0.13%
2024/08/05	7	25.71	36.3	25.37	25.05	-29.3	10,655	-0.27%
2024/08/02	16	28.23	13	28.22	27.80	3	10,566	0.03%
2024/08/01	21.3	29.03	37	29.18	28.85	-15.7	10,419	-0.15%
2024/07/31	40.5	28.76	3.1	28.37	28.00	37.5	10,252	0.37%
2024/07/30	25	28.13	26	28.38	28.60	-1	10,040	-0.01%
2024/07/29	69.3	27.83	13	27.35	26.55	56.3	10,026	0.56%
2024/07/26	10.6	28.19	10	28.15	28.00	0.6	10,412	0.01%
2024/07/23	71	28.37	75	28.35	28.55	-4	10,373	-0.04%
2024/07/22	2	27.10	4	27.15	27.30	-2	10,213	-0.02%
2024/07/19	1.1	27.59	15	27.54	27.10	-13.9	10,133	-0.14%
2024/07/18	2	28.15	1	28.00	28.00	1	10,125	0.01%
2024/07/17	15	28.75	44	28.77	28.55	-29	10,235	-0.28%
2024/07/16	50	30.51	516	30.77	28.75	-466	10,208	-4.57%	大賣/鉅額交易
2024/07/15	56	33.43	54	33.44	32.10	2	10,056	0.02%
2024/07/12	4	31.95	9	32.87	32.80	-5	10,061	-0.05%
2024/07/11	21	31.85	15	32.23	32.50	6	10,138	0.06%
2024/07/10	5	33.36	2	33.99	33.50	3	10,098	0.03%
2024/07/09	4	32.64	18	31.96	33.50	-14	10,126	-0.14%
2024/07/08	4.3	34.01	18	34.09	34.00	-13.8	10,583	-0.13%
2024/07/05	36	34.02	11.2	35.27	35.65	24.8	10,481	0.24%
2024/07/04	15.5	32.32	3	32.03	32.45	12.5	10,324	0.12%
2024/07/03	2.1	30.91	1	30.91	31.10	1	10,294	0.01%
2024/07/02	10.2	31.75	0	0.00	31.30	10.2	10,277	0.10%
2024/07/01	0.4	31.82	0	0.00	31.65	0.4	10,366	0.00%
2024/06/28	6	31.48	1	31.50	31.50	5	10,365	0.05%
2024/06/27	4	31.33	4	31.73	31.00	0	10,384	0.00%
2024/06/26	285	32.72	243	33.34	33.00	42	10,485	0.40%	大買/大賣/
2024/06/25	47.7	31.36	42	30.96	31.95	5.7	9,823	0.06%
2024/06/24	35.4	31.64	140.3	31.09	30.70	-104.9	9,717	-1.08%	大賣/鉅額交易
2024/06/21	52	30.96	42.2	30.81	31.35	9.8	9,268	0.11%
2024/06/20	912	29.55	370.9	29.52	30.95	541.1	8,718	6.21%	大買/大賣/鉅額交易
2024/06/19	71	28.44	49.1	27.86	28.45	21.9	6,784	0.32%
2024/06/18	108	25.86	71	25.75	25.90	37	6,657	0.56%	大買/
2024/06/17	1.4	23.01	2.1	23.69	23.55	-0.7	6,338	-0.01%
2024/06/14	5	23.46	4	23.40	23.10	1	6,276	0.02%
2024/06/13	7	22.59	0	0.00	22.45	7	6,230	0.11%
2024/06/12	1	22.45	0	0.00	22.80	1	6,227	0.02%
2024/06/11	0	0.00	68	23.20	23.05	-68	6,215	-1.09%
2024/06/07	6	23.71	2	24.10	23.55	4	6,202	0.06%
2024/06/06	4.1	23.98	3	23.40	23.20	1.1	6,161	0.02%
2024/06/05	8.1	23.91	8	23.75	23.95	0.1	6,114	0.00%
2024/06/04	89	24.74	41.2	24.21	24.05	47.8	6,016	0.79%
2024/06/03	3	23.07	2	23.85	23.10	1	5,773	0.02%
2024/05/31	3	23.17	2	23.20	23.00	1	5,723	0.02%
2024/05/30	17	23.32	1	23.35	23.30	16	5,715	0.28%
2024/05/29	18	24.21	10.2	24.25	24.15	7.8	5,691	0.14%
2024/05/28	3	23.90	37	23.85	23.55	-34	5,639	-0.60%
2024/05/27	12	23.08	29	23.27	23.25	-17	5,531	-0.31%
2024/05/24	3	22.13	5	21.89	21.75	-2	5,523	-0.04%
2024/05/23	2	21.48	1	21.45	21.70	1	5,970	0.02%
2024/05/22	30.3	22.06	19	22.06	22.05	11.3	6,031	0.19%
2024/05/21	3	20.58	5	20.71	20.75	-2	6,069	-0.03%
2024/05/17	2	20.15	0	20.30	20.15	2	6,040	0.03%
2024/05/15	0	0.00	10	20.35	20.45	-10	6,016	-0.17%
2024/05/14	1	20.55	1	21.20	20.65	0	6,000	0.00%
2024/05/13	7	20.04	6.1	20.75	20.90	0.9	5,970	0.02%
2024/05/09	1	22.40	20	22.60	22.10	-19	5,906	-0.32%
2024/05/07	2	22.50	2	22.68	22.65	0	5,872	0.00%
2024/05/06	1	22.55	115	23.03	22.60	-114	5,838	-1.95%	大賣/鉅額交易
2024/05/03	0	0.00	107.1	22.92	22.85	-107.1	5,805	-1.84%	大賣/鉅額交易
2024/05/02	3	23.63	27	23.44	23.15	-24	5,829	-0.41%
2024/04/30	374.1	24.86	110.3	25.10	24.70	263.8	5,651	4.67%	大買/大賣/鉅額交易
2024/04/29	0	0.00	0	23.06	22.90	0	5,182	0.00%
2024/04/26	5	23.57	1	24.00	23.20	4	5,108	0.08%
2024/04/25	1	23.35	0	0.00	23.55	1	5,067	0.02%
2024/04/24	3	23.90	0	0.00	24.00	3	5,033	0.06%
2024/04/23	69	24.45	72	24.23	23.75	-3	4,966	-0.06%
2024/04/22	0.4	23.47	0	0.00	23.30	0.4	4,785	0.01%
2024/04/19	5.5	24.13	5	24.15	24.00	0.5	4,736	0.01%
2024/04/18	13	24.82	12.2	24.83	24.40	0.8	4,643	0.02%
2024/04/17	10	24.12	28.1	24.07	23.95	-18.1	4,457	-0.40%
2024/04/16	6	22.50	39.1	22.36	22.60	-33.1	4,330	-0.76%
2024/04/15	6	22.78	10.5	23.17	22.90	-4.5	4,271	-0.11%
2024/04/12	210.5	24.50	196.1	24.34	23.75	14.5	4,180	0.35%	大買/大賣/
2024/04/11	74.5	22.31	0	0.00	22.40	74.5	3,667	2.03%
2024/04/10	0.4	22.90	1	22.80	22.70	-0.6	3,637	-0.02%
2024/04/09	2.5	22.47	1	22.85	22.50	1.5	3,597	0.04%
2024/04/08	4	22.65	0	0.00	22.40	4	3,554	0.11%
2024/04/03	1	23.00	80	22.91	22.60	-79	3,516	-2.25%
2024/04/02	15	22.47	11	22.22	22.30	4	3,383	0.12%
2024/04/01	13	22.30	10	22.45	22.20	3	3,328	0.09%
2024/03/29	44.1	23.50	31	23.09	22.80	13.1	3,258	0.40%
2024/03/28	44	23.42	42	23.32	23.60	2	3,025	0.07%
2024/03/27	110	23.46	54.1	23.31	24.00	55.9	2,731	2.05%	大買/
2024/03/26	13.1	21.72	5	22.07	21.85	8.1	2,330	0.35%
2024/03/25	56.2	21.71	80.1	22.03	22.20	-23.9	2,150	-1.11%
2024/03/21	0	0.00	5	20.45	20.10	-5	1,851	-0.27%
2024/03/20	17	20.52	16	20.54	19.95	1	1,822	0.05%
2024/03/19	50	19.20	0	0.00	19.05	50	1,707	2.93%
2024/03/13	0	0.00	12	19.55	19.35	-12	1,690	-0.71%
2024/03/12	1	20.10	0	0.00	20.05	1	1,676	0.06%
2024/03/11	0.4	20.00	2	20.00	19.95	-1.6	1,677	-0.09%
2024/03/08	11	19.61	36.4	19.77	19.55	-25.4	1,673	-1.52%
2024/03/07	1	20.20	0	0.00	20.10	1	1,642	0.06%
2024/03/06	26.1	20.31	17	20.42	20.35	9.1	1,616	0.56%
2024/03/05	5	20.60	1	20.30	20.25	4	1,600	0.25%
2024/03/04	3	20.88	2	20.80	20.85	1	1,569	0.06%
2024/03/01	16	21.60	8	21.64	21.10	8	1,554	0.51%
2024/02/29	21.1	20.80	59	20.74	20.90	-37.9	1,428	-2.66%
2024/02/27	21	20.81	7	20.86	20.60	14	1,382	1.01%
2024/02/26	74.1	22.31	56	22.62	22.10	18.1	1,243	1.46%
2024/02/23	3	22.80	33	22.80	22.80	-30	756	-3.97%
2024/02/22	75	20.44	6	20.48	20.75	69	663	10.39%
2024/02/21	0	18.65	2	18.80	18.90	-2	518	-0.38%
2024/02/20	0.4	18.74	0	0.00	18.65	0.4	535	0.07%
2024/02/16	0.7	18.78	0	0.00	18.70	0.7	530	0.12%
2024/02/15	1	18.10	5	18.35	18.05	-4	518	-0.77%
2024/02/05	0	18.30	0	0.00	18.05	0	515	0.00%
2024/02/02	19	18.25	0	0.00	18.30	19	515	3.69%
2024/02/01	0	18.60	0	0.00	18.45	0	512	0.00%
2024/01/31	0	0.00	11	18.50	18.40	-11	513	-2.14%
2024/01/30	0.2	18.68	1	18.55	18.55	-0.8	512	-0.16%
2024/01/29	251	18.83	0	0.00	18.65	251	512	49.00%	大買/鉅額交易
2024/01/26	13.1	18.68	13	18.75	18.35	0.1	503	0.01%
2024/01/25	43	18.85	46	18.80	19.00	-3	492	-0.61%
2024/01/24	96	18.09	0.1	17.80	18.00	95.9	402	23.81%
2024/01/23	0	0.00	9	17.41	17.50	-9	398	-2.26%
2024/01/22	6	17.34	0	0.00	17.35	6	396	1.51%
2024/01/17	3.1	17.79	0	0.00	17.25	3.1	429	0.72%
2024/01/16	0	0.00	0	18.20	18.05	0	428	0.00%
2024/01/15	10	18.35	0	0.00	18.45	10	425	2.35%
2024/01/10	0	0.00	5	18.45	18.20	-5	413	-1.21%
2024/01/08	0	0.00	10	18.85	18.75	-10	425	-2.36%
2024/01/05	0	0.00	5	18.60	18.60	-5	449	-1.11%
2024/01/04	1.1	18.69	0	0.00	18.60	1.1	457	0.24%
2024/01/02	0	0.00	25	18.75	18.65	-25	461	-5.42%
2023/12/26	0.5	18.60	0	0.00	18.55	0.5	469	0.11%
2023/12/19	1	18.45	0	0.00	18.60	1	467	0.21%
2023/12/18	0	0.00	0.4	19.00	18.70	-0.4	470	-0.09%
2023/12/15	5.1	18.80	0	0.00	19.00	5.1	471	1.07%
2023/12/13	0	0.00	1	19.40	19.25	-1	470	-0.21%
2023/12/12	94.1	18.95	0	0.00	19.10	94.1	466	20.18%
2023/12/11	9	18.57	0	0.00	18.55	9	463	1.94%
2023/12/08	21	19.05	0	0.00	18.95	21	459	4.57%
2023/12/07	79.5	19.18	0	19.10	19.15	79.5	462	17.18%
2023/12/06	407	19.71	0	0.00	19.40	407	456	89.09%	大買/鉅額交易
2023/12/05	161	19.10	2	18.80	19.00	159	431	36.88%	大買/鉅額交易
2023/12/04	0.2	18.95	0.1	18.85	18.90	0.1	429	0.02%
2023/11/30	0	0.00	0.2	18.80	18.95	-0.2	430	-0.03%
2023/11/28	347.3	18.81	3	18.70	18.95	344.3	432	79.57%	大買/鉅額交易
2023/11/24	74	18.24	0	0.00	18.20	74	413	17.88%
2023/11/21	0.4	18.15	1	18.25	18.20	-0.6	425	-0.14%
2023/11/20	25.2	18.00	0	0.00	18.10	25.2	424	5.92%
2023/11/17	598	18.41	0	0.00	18.00	598	428	139.52%	大買/鉅額交易
2023/11/16	0	17.80	0	0.00	17.75	0	410	0.00%
2023/11/15	98	17.60	0.2	17.50	17.60	97.8	409	23.89%
2023/11/13	48	17.19	0	0.00	17.40	48	427	11.22%
2023/11/08	0.1	17.70	0	0.00	17.60	0.1	449	0.02%
2023/11/07	0.1	17.66	0	0.00	17.65	0.1	468	0.01%
2023/11/06	0.3	17.80	20	17.21	17.70	-19.7	484	-4.06%
2023/11/03	4	17.30	0	0.00	17.20	4	490	0.82%
2023/11/01	0.1	17.35	0	0.00	17.25	0.1	498	0.02%
2023/10/31	5	17.50	6	17.40	17.25	-1	503	-0.20%
2023/10/30	3	17.63	1	17.70	17.50	2	516	0.39%
2023/10/27	2	17.93	0	0.00	17.60	2	526	0.38%
2023/10/26	3.5	18.10	0.2	18.15	18.00	3.3	544	0.61%
2023/10/24	17	17.65	0	0.00	17.85	17	582	2.92%
2023/10/20	0.3	17.60	2	17.18	17.40	-1.7	648	-0.26%
2023/10/19	0.1	17.40	0.2	17.30	17.30	-0.1	684	-0.01%
2023/10/17	0	0.00	6	17.49	17.25	-6	729	-0.82%
2023/10/16	2.1	17.71	2	17.50	17.50	0.1	754	0.02%
2023/10/13	4.1	18.23	0	0.00	18.15	4.1	786	0.52%
2023/10/11	2.2	17.19	1	17.10	17.10	1.2	829	0.14%
2023/10/06	0	0.00	3	17.75	17.50	-3	898	-0.33%
2023/10/05	1.2	17.09	1	17.20	17.10	0.2	972	0.02%
2023/10/04	0.1	17.20	0	0.00	17.20	0.1	1,298	0.00%
2023/09/26	0.2	17.15	0	0.00	17.05	0.2	1,664	0.01%
2023/09/25	0	0.00	2	17.30	17.20	-2	1,703	-0.12%
2023/09/21	0.2	17.22	2	17.30	17.10	-1.9	2,048	-0.09%
2023/09/20	0.1	17.45	0	0.00	17.40	0.1	2,112	0.00%
2023/09/19	0.1	17.45	0	0.00	17.40	0.1	2,124	0.00%
2023/09/18	0.1	17.45	0	0.00	17.35	0.1	2,149	0.00%
2023/09/15	1.3	17.32	0	0.00	17.30	1.3	2,160	0.06%
2023/09/12	1.2	17.33	44	17.55	17.30	-42.9	2,490	-1.72%
2023/09/11	0.1	17.35	0.2	17.30	17.15	-0.1	2,569	0.00%
2023/09/08	0.1	17.23	0	0.00	17.10	0.1	2,572	0.00%
2023/09/06	0.1	17.60	0	0.00	17.35	0.1	2,573	0.00%
2023/09/05	0.3	17.60	3	17.50	17.60	-2.7	2,570	-0.11%
2023/09/04	1.1	17.30	0	0.00	17.50	1.1	2,568	0.04%
2023/09/01	0.1	17.55	30	17.47	17.45	-30	2,564	-1.17%
2023/08/31	0	0.00	16	17.39	17.35	-16	2,556	-0.63%
2023/08/25	1	17.25	1	17.15	17.15	0	2,540	0.00%
2023/08/22	0	17.05	0	0.00	16.95	0	2,529	0.00%
2023/08/18	6	17.45	6	17.82	17.45	0	2,521	0.00%
2023/08/16	1	17.35	0	0.00	17.25	1	2,498	0.04%
2023/08/15	4	17.43	0	0.00	17.45	4	2,493	0.16%
2023/08/14	8	17.85	0	0.00	17.50	8	2,483	0.32%
2023/08/11	5.1	18.46	2	18.20	18.15	3.1	2,472	0.13%
2023/08/10	3.1	18.83	1	18.80	18.90	2.1	2,453	0.08%
2023/08/09	1.1	19.50	6	19.57	19.35	-4.9	2,440	-0.20%
2023/08/07	0.1	20.05	0	0.00	20.15	0.1	2,428	0.00%
2023/08/04	0.2	20.30	6	20.25	20.35	-5.9	2,420	-0.24%
2023/08/02	13.1	20.12	2	19.95	20.00	11.1	2,416	0.46%
2023/08/01	3.4	20.24	3	20.47	20.50	0.4	2,400	0.02%
2023/07/31	7.3	20.41	0	0.00	20.40	7.3	2,389	0.31%
2023/07/28	48	21.29	1	20.65	20.75	47	2,364	1.99%
2023/07/27	0	0.00	3	21.60	21.35	-3	2,340	-0.13%
2023/07/26	2	21.30	0	0.00	21.15	2	2,304	0.09%
2023/07/25	20.5	21.00	13	21.02	20.85	7.5	2,253	0.33%
2023/07/24	21	21.08	4	20.95	20.70	17	2,221	0.77%
2023/07/21	14.5	20.59	5	20.79	20.95	9.5	2,182	0.44%
2023/07/20	0	0.00	10	20.40	20.30	-10	2,151	-0.46%
2023/07/19	3.2	20.09	0	0.00	20.00	3.2	2,138	0.15%
2023/07/18	15	20.20	5	20.45	20.20	10	2,112	0.47%
2023/07/17	18	20.74	12.1	20.95	20.85	5.9	2,075	0.28%
2023/07/14	3	21.30	1	21.15	20.95	2	2,051	0.10%
2023/07/13	41	21.70	19	21.84	21.20	22	2,017	1.09%
2023/07/12	28	21.28	40	21.63	21.65	-12	1,970	-0.61%
2023/07/11	76.1	21.98	52	21.98	21.35	24.1	1,936	1.24%
2023/07/10	5	22.18	11	22.00	22.95	-6	1,614	-0.37%
2023/07/07	53.9	20.33	73	20.27	20.90	-19.1	1,524	-1.25%
2023/07/06	5.2	19.97	8	20.23	19.85	-2.8	1,402	-0.20%
2023/07/05	3	20.15	5.3	20.19	20.05	-2.3	1,372	-0.17%
2023/07/04	3.4	19.83	7.1	19.86	19.80	-3.7	1,313	-0.28%
2023/07/03	1	19.40	2	19.38	19.50	-1	1,276	-0.08%
2023/06/30	15	19.40	0	0.00	19.30	15	1,239	1.21%
2023/06/29	20	20.09	47	20.55	19.60	-27	1,185	-2.28%
2023/06/28	22.1	19.45	7.1	19.45	19.45	15	895	1.68%
2023/06/26	1	18.35	0	0.00	18.25	1	816	0.12%
2023/06/21	2	18.25	0	0.00	18.25	2	789	0.25%
2023/06/20	1.3	18.73	0	0.00	18.50	1.3	778	0.17%
2023/06/19	14.1	18.43	11	18.34	18.05	3.1	744	0.41%
2023/06/16	47	19.64	26.7	19.46	19.20	20.3	677	3.00%
2023/06/15	3.7	17.97	1	18.15	18.15	2.7	452	0.60%
2023/06/12	2	16.35	0	0.00	16.25	2	372	0.54%
2023/06/08	1	16.55	0	0.00	16.55	1	376	0.27%
2023/06/06	0	16.85	0	0.00	16.65	0	389	0.00%
2023/06/02	0.1	16.75	0	0.00	16.75	0.1	410	0.02%
2023/05/29	0	0.00	0	16.55	16.40	0	442	0.00%
2023/05/24	0.5	16.90	0	0.00	16.95	0.5	496	0.10%
2023/05/22	0.2	16.60	0	0.00	16.60	0.2	651	0.03%
2023/05/15	1.1	16.25	1	16.15	16.20	0.1	702	0.02%
2023/05/11	1.3	16.75	1	16.90	16.50	0.3	697	0.04%
2023/05/10	0	17.15	0	0.00	17.05	0	691	0.00%
2023/05/09	1.1	17.02	0	0.00	17.00	1.1	690	0.16%
2023/05/08	0	0.00	0	17.30	17.20	0	687	0.00%
2023/05/04	2.3	17.51	1	17.55	17.55	1.3	683	0.19%
2023/05/03	0.1	17.55	0	17.55	17.50	0	681	0.01%
2023/05/02	0.1	17.60	0	17.50	17.50	0.1	674	0.01%
2023/04/28	0.1	17.35	0	17.40	17.25	0	669	0.01%
2023/04/27	0	17.45	0	0.00	17.35	0	669	0.00%
2023/04/26	10.3	17.40	0	0.00	17.40	10.3	667	1.54%
2023/04/25	0.1	16.97	0	0.00	16.80	0.1	663	0.02%
2023/04/20	2.3	17.46	0	17.80	17.35	2.3	649	0.35%
2023/04/19	6.1	17.98	0	0.00	17.80	6.1	639	0.95%
2023/04/18	1	18.10	0	0.00	18.10	1	625	0.16%
2023/04/17	1.3	18.38	0	0.00	18.35	1.3	615	0.21%
2023/04/14	7	17.91	1	17.95	18.40	6	588	1.02%
2023/04/13	0.1	17.40	0	17.20	17.45	0	541	0.01%
2023/04/12	0	17.53	1	17.30	17.25	-1	532	-0.19%
2023/04/11	0	17.57	0	0.00	17.40	0	526	0.00%
2023/04/10	1	17.55	0	17.40	17.60	1	521	0.19%
2023/04/07	3.3	17.12	0	0.00	17.25	3.3	505	0.66%
2023/04/06	0	17.01	0	0.00	17.00	0	496	0.00%
2023/03/31	0	16.90	0	0.00	16.90	0	489	0.00%
2023/03/30	1	16.85	0	0.00	16.80	1	485	0.21%
2023/03/29	0	16.81	0	0.00	16.75	0	486	0.01%
2023/03/28	0	16.93	0	0.00	16.70	0	485	0.00%
2023/03/27	0.1	16.95	0	0.00	16.85	0.1	481	0.02%
2023/03/24	0.1	17.00	0	0.00	16.95	0.1	478	0.02%
2023/03/22	0.1	17.00	0	0.00	17.00	0.1	474	0.02%
2023/03/21	1	16.90	0	0.00	17.00	1	470	0.21%
2023/03/17	0.1	16.90	0	0.00	16.85	0.1	457	0.02%
2023/03/14	0.3	16.80	0	0.00	16.75	0.3	444	0.07%
2023/03/13	10.2	16.57	4	16.45	16.55	6.2	440	1.40%
2023/03/10	0.1	16.70	2	16.60	16.65	-1.9	433	-0.45%
2023/03/09	0	0.00	0.8	17.00	16.85	-0.8	428	-0.18%
2023/03/08	0	0.00	1	17.05	17.10	-1	422	-0.24%
2023/03/06	0	16.90	0	0.00	16.90	0	400	0.00%
2023/03/02	0	16.90	0	0.00	16.85	0	385	0.01%
2023/02/24	0.1	16.80	1	16.75	16.65	-0.9	360	-0.25%
2023/02/21	0.1	16.65	10	16.65	16.80	-9.9	301	-3.29%
2023/02/20	18	17.10	7.3	17.30	16.90	10.7	277	3.86%
2023/02/17	520	15.53	0	0.00	16.15	520	147	353.62%	大買/鉅額交易
2023/02/15	0.1	14.75	0	0.00	14.65	0.1	92	0.06%
2023/02/14	0.1	14.65	0	0.00	14.65	0.1	92	0.05%
2023/02/13	0	14.80	0	14.70	14.60	0	92	0.00%
2023/02/07	0.2	14.55	0	0.00	14.40	0.2	87	0.24%
2023/02/06	0	14.50	0	0.00	14.30	0	87	0.05%
2023/02/03	0	14.50	0	0.00	14.50	0	86	0.05%
2023/02/02	0	14.40	0	0.00	14.40	0	85	0.00%
2023/02/01	0.1	14.40	0	0.00	14.20	0.1	84	0.12%
2023/01/31	1	14.20	0	0.00	14.20	1	84	1.19%
2023/01/30	0.2	14.35	0	0.00	14.15	0.2	83	0.24%
2022/12/29	0.2	14.08	0	0.00	13.95	0.2	88	0.23%
2022/12/27	0	14.30	0	0.00	14.20	0	87	0.03%
2022/12/23	0.1	14.50	0	0.00	14.40	0.1	88	0.11%
2022/12/05	0	14.70	0	0.00	14.65	0	96	0.02%
2022/11/16	0	0.00	3	14.15	13.80	-3	98	-3.09%
2022/11/11	0	14.00	0	0.00	13.80	0	94	0.01%
2022/11/08	1	13.55	0	0.00	13.50	1	93	1.07%
2022/10/31	0.2	13.63	0	0.00	13.30	0.2	98	0.18%
2022/10/21	0.2	13.50	0	0.00	13.30	0.2	107	0.19%
2022/10/20	0.3	13.49	0	0.00	13.30	0.3	107	0.23%
2022/10/17	0.2	13.40	0	0.00	13.30	0.2	109	0.18%
2022/10/12	0.2	13.80	0	0.00	13.60	0.2	106	0.14%
2022/09/26	0.2	14.10	0	0.00	14.15	0.2	106	0.19%
2022/09/21	0	14.55	0.4	14.50	14.35	-0.4	107	-0.36%
2022/09/20	0	0.00	2	14.45	14.45	-2	106	-1.87%
2022/09/14	0.1	14.40	0	0.00	14.30	0.1	109	0.09%
2022/09/13	1	14.40	0.1	14.45	14.40	0.9	110	0.84%
2022/09/12	0.3	14.49	0	0.00	14.35	0.3	112	0.22%
2022/08/31	0	0.00	0.5	14.45	14.50	-0.5	119	-0.42%
2022/08/29	0.2	14.21	0	0.00	14.15	0.2	119	0.15%
2022/08/26	1.1	14.30	0	0.00	14.30	1.1	120	0.89%
2022/08/22	0.1	14.35	0	0.00	14.30	0.1	121	0.08%
2022/08/19	1.1	14.30	2	14.40	14.35	-0.9	123	-0.74%
2022/08/16	1	14.15	0	0.00	14.15	1	125	0.80%
2022/08/15	0	14.20	0	0.00	14.05	0	123	0.02%
2022/08/12	1.5	14.00	0	0.00	13.90	1.5	123	1.21%
2022/08/11	1	14.10	0	14.15	14.10	1	123	0.81%
2022/08/08	0.1	13.70	0	0.00	13.70	0.1	125	0.04%
2022/08/04	0	13.70	0	0.00	13.55	0	127	0.03%
2022/08/01	0.2	13.80	0	0.00	13.70	0.2	126	0.12%
2022/07/27	1.1	13.85	0	0.00	13.80	1.1	122	0.90%
2022/07/25	0.5	13.90	0	0.00	13.90	0.5	122	0.41%
2022/07/20	0.2	14.05	0	0.00	13.65	0.2	128	0.19%
2022/07/18	1	13.80	0	0.00	13.70	1	127	0.78%
2022/07/12	0.4	13.55	0	0.00	13.35	0.4	129	0.31%
2022/07/11	0.2	13.92	0	0.00	13.70	0.2	127	0.12%
2022/07/08	1	13.90	0	0.00	13.90	1	128	0.78%
2022/07/07	2.1	13.80	0.1	13.90	13.85	2	128	1.54%
2022/07/06	0.2	14.00	0	0.00	13.85	0.2	128	0.12%
2022/07/05	0.3	14.00	0	0.00	14.05	0.3	130	0.23%
2022/07/04	0.7	14.12	0	0.00	13.95	0.7	133	0.53%
2022/07/01	0	0.00	0	14.60	14.05	0	135	0.00%
2022/06/30	1.3	14.27	0.5	14.35	14.25	0.8	136	0.55%
2022/06/29	15.1	14.40	0	0.00	14.45	15.1	135	11.13%
2022/06/28	0	14.45	0	0.00	14.40	0	137	0.02%
2022/06/24	0.2	14.50	1	14.30	14.40	-0.8	139	-0.57%
2022/06/23	0.2	14.33	0	0.00	14.30	0.2	141	0.12%
2022/06/22	0.3	14.53	0	0.00	14.30	0.3	141	0.23%
2022/06/20	0.4	14.63	0	0.00	14.30	0.4	142	0.28%
2022/06/17	0.1	14.85	0	0.00	14.80	0.1	142	0.07%
2022/06/14	0	15.00	0	0.00	14.90	0	183	0.00%
2022/06/07	0.4	15.58	0	0.00	15.15	0.4	183	0.22%
2022/06/01	0.1	15.10	0	0.00	15.00	0.1	191	0.07%
2022/05/31	0.1	15.05	0	0.00	15.00	0.1	198	0.05%
2022/05/30	0.2	15.15	0	0.00	15.05	0.2	198	0.08%
2022/05/26	0.1	15.10	1	15.05	15.00	-0.9	199	-0.47%
2022/05/25	1	15.25	0	0.00	15.05	1	200	0.50%
2022/05/19	0.1	14.70	0	0.00	14.55	0.1	215	0.05%
2022/05/18	0	0.00	10	14.45	14.70	-10	222	-4.50%
2022/05/16	0.3	14.57	1	14.50	14.45	-0.7	225	-0.31%
2022/05/12	0.1	14.60	0	0.00	14.40	0.1	226	0.02%
2022/05/11	0.4	14.80	0	14.73	14.60	0.4	224	0.19%
2022/05/10	0.1	14.80	0	0.00	14.70	0.1	223	0.04%
2022/05/09	0.1	14.90	0	0.00	14.70	0.1	226	0.02%
2022/05/04	0.1	14.90	0	0.00	14.75	0.1	230	0.04%
2022/05/03	0.2	14.81	0	0.00	14.70	0.2	230	0.08%
2022/04/29	0	14.95	4	14.85	14.90	-4	233	-1.69%
2022/04/28	0.2	14.98	3	14.85	14.75	-2.8	236	-1.18%
2022/04/27	0.2	15.05	0	0.00	14.95	0.2	235	0.09%
2022/04/25	0.2	15.42	0	0.00	15.20	0.2	235	0.10%
2022/04/21	0.4	15.59	0	0.00	15.45	0.4	239	0.15%
2022/04/19	0.1	15.60	0	0.00	15.50	0.1	239	0.04%
2022/04/18	0	15.74	0	0.00	15.45	0	241	0.01%
2022/04/15	0.1	15.80	0	0.00	15.60	0.1	240	0.02%
2022/04/12	0.2	15.75	0	0.00	15.60	0.2	245	0.08%
2022/04/08	0.4	15.94	0	15.85	15.90	0.3	246	0.14%
2022/04/06	1	15.85	0	0.00	15.90	1	244	0.41%
2022/04/01	0	16.73	0	0.00	15.90	0	243	0.00%
2022/03/31	1.1	16.01	0	0.00	15.95	1.1	244	0.45%
2022/03/30	0	16.03	0	0.00	16.05	0	245	0.00%
2022/03/29	0.1	16.05	5	15.90	15.90	-5	245	-2.02%
2022/03/28	0.1	15.95	0	0.00	16.00	0.1	245	0.05%
2022/03/22	0.4	16.28	0	0.00	16.10	0.4	244	0.16%
2022/03/21	0.2	16.42	0	0.00	16.25	0.2	243	0.06%
2022/03/08	0	0.00	4	16.05	16.05	-4	219	-1.83%
2022/03/07	0.1	16.95	1	16.50	16.45	-0.9	215	-0.42%
2022/03/01	0	16.80	0	0.00	16.75	0	214	0.01%
2022/02/23	0.1	16.80	0	0.00	16.70	0.1	240	0.02%
2022/02/22	2	16.88	0	0.00	16.85	2	239	0.84%
2022/02/21	0.1	16.65	0	0.00	16.55	0.1	232	0.04%
2022/02/18	0.1	16.65	0	0.00	16.50	0.1	234	0.03%
2022/02/17	0	16.20	0	0.00	16.05	0	231	0.00%
2022/02/16	0.1	16.20	0	0.00	16.10	0.1	231	0.02%
2022/02/15	0.1	16.28	0	0.00	16.05	0.1	233	0.04%
2022/02/14	1.1	16.15	0	0.00	16.10	1.1	242	0.45%
2022/02/10	0	0.00	0	16.65	16.60	0	244	0.00%
2022/01/26	0	0.00	3	15.90	16.00	-3	262	-1.14%
2022/01/25	0	0.00	1	15.95	15.95	-1	262	-0.38%
2022/01/24	1	15.96	0	0.00	15.95	1	262	0.39%
2022/01/21	0.1	16.35	0	0.00	16.15	0.1	260	0.04%
2022/01/20	0.1	16.35	0	0.00	16.30	0.1	259	0.02%
2022/01/19	0.1	16.32	0	0.00	16.25	0.1	258	0.05%
2022/01/18	0.1	16.55	0	0.00	16.40	0.1	258	0.04%
2022/01/17	0.1	16.55	0	0.00	16.35	0.1	258	0.02%
2022/01/14	0.2	16.72	5	16.54	16.35	-4.8	258	-1.87%
2022/01/12	0	16.95	0	0.00	16.75	0	259	0.01%
2022/01/11	0	16.95	0	0.00	16.80	0	259	0.00%
2022/01/10	0.1	17.15	0	0.00	17.00	0.1	258	0.02%
2022/01/07	0.1	17.15	0	0.00	16.95	0.1	258	0.02%
2022/01/06	0.1	17.25	0	0.00	17.25	0.1	256	0.04%
2022/01/05	0	17.35	0	0.00	17.20	0	259	0.01%
2022/01/04	0	0.00	0	17.50	17.25	0	260	0.00%
2021/12/30	2.1	17.40	0	0.00	17.35	2.1	259	0.79%
2021/12/22	1	17.40	0	0.00	17.30	1	271	0.37%
2021/12/20	1	17.40	0	0.00	17.40	1	270	0.38%
2021/12/14	0.2	17.43	0	0.00	17.35	0.2	278	0.08%
2021/12/13	0.1	17.50	0	0.00	17.45	0.1	281	0.04%
2021/12/10	0.1	17.55	0	0.00	17.45	0.1	281	0.02%
2021/12/03	1	17.00	0	0.00	17.00	1	271	0.37%
2021/11/30	0	0.00	0	17.00	16.90	0	284	-0.01%
2021/11/26	0.1	17.15	0	0.00	17.00	0.1	289	0.02%
2021/11/24	0	17.15	0	0.00	17.10	0	286	0.01%
2021/11/22	2.1	16.76	0	0.00	16.75	2.1	268	0.78%
2021/11/19	0.2	16.98	0	0.00	16.85	0.2	271	0.07%
2021/11/18	0.3	16.97	1	16.95	16.90	-0.7	273	-0.26%
2021/11/17	0.1	17.00	0	0.00	16.95	0.1	276	0.02%
2021/11/16	0.1	16.90	0	0.00	16.85	0.1	287	0.03%
2021/11/12	0.1	17.10	0	0.00	16.95	0.1	303	0.02%
2021/11/11	0.1	16.95	0.1	16.95	16.80	0	303	0.00%
2021/11/10	0.1	16.80	0	0.00	16.50	0.1	303	0.03%
2021/11/09	0.1	16.71	0	0.00	16.60	0.1	318	0.04%
2021/11/08	0.2	16.75	0	0.00	16.60	0.2	320	0.06%
2021/11/04	0	16.20	0	0.00	16.25	0	324	0.01%
2021/11/01	0	0.00	0	16.20	16.15	0	327	0.00%
2021/10/28	0	0.00	8	16.05	16.10	-8	371	-2.16%
2021/10/25	0.1	16.00	0.4	16.10	15.95	-0.3	379	-0.09%
2021/10/22	0	0.00	0.5	16.10	15.90	-0.5	395	-0.13%
2021/10/21	2.1	16.01	0	0.00	16.00	2.1	401	0.52%
2021/10/20	0.1	16.15	0	0.00	16.20	0.1	407	0.02%
2021/10/18	70.1	15.88	0	0.00	15.90	70.1	420	16.67%
2021/10/08	0.2	16.23	0	0.00	16.15	0.2	470	0.04%
2021/10/06	0	15.75	0	0.00	15.60	0	495	0.01%
2021/10/05	3	15.75	0	0.00	15.70	3	514	0.58%
2021/10/01	1.1	16.13	0	0.00	16.10	1.1	520	0.22%
2021/09/30	0	0.00	0	16.50	16.50	0	543	0.00%
2021/09/29	0	0.00	0	16.25	16.35	0	548	0.00%
2021/09/27	0.2	16.77	0	0.00	16.35	0.2	570	0.03%
2021/09/24	0.1	16.45	0	0.00	16.35	0.1	589	0.02%
2021/09/07	0	0.00	1	17.00	16.90	-1	908	-0.11%
2021/09/01	0	17.20	109	17.30	17.30	-109	906	-12.02%	大賣/鉅額交易
2021/08/31	0	0.00	1	17.30	17.30	-1	904	-0.11%
2021/08/30	0	17.40	0	0.00	17.40	0	908	0.00%
2021/08/25	0.1	17.45	0	0.00	17.60	0.1	907	0.01%
2021/08/23	0	0.00	7	17.45	17.45	-7	908	-0.77%
2021/08/20	2	16.65	0	0.00	16.60	2	906	0.22%
2021/08/16	0.1	17.90	0	0.00	17.55	0.1	882	0.01%
2021/08/13	3	18.13	1	17.90	18.10	2	878	0.23%
2021/08/11	0	0.00	0	17.65	17.65	0	866	0.00%
2021/08/04	1	18.35	0	0.00	18.40	1	949	0.11%
2021/08/02	0	0.00	5	17.67	17.90	-5	928	-0.54%
2021/07/28	0.1	17.90	0	0.00	17.85	0.1	950	0.01%
2021/07/27	0.2	18.00	0	0.00	17.90	0.2	963	0.02%
2021/07/26	0	0.00	2	18.40	18.35	-2	974	-0.21%
2021/07/21	0	0.00	15	17.50	17.30	-15	1,022	-1.47%
2021/07/20	2	17.90	0	0.00	17.90	2	1,033	0.19%
2021/07/19	15	18.37	0	0.00	18.40	15	1,055	1.42%
2021/07/16	0	0.00	1	18.70	18.60	-1	1,105	-0.09%
2021/07/14	5	18.50	0	0.00	18.00	5	1,203	0.42%
2021/07/13	0	0.00	3	18.35	18.40	-3	1,395	-0.21%
2021/07/12	3	18.50	0	0.00	18.60	3	1,486	0.20%
2021/07/08	0	0.00	0.3	18.15	18.15	-0.3	1,487	-0.02%
2021/07/06	75	18.30	0	0.00	18.30	75	1,516	4.95%
2021/07/05	72	18.60	30	18.48	18.50	42	1,519	2.76%
2021/07/02	0.1	18.60	1	18.75	18.60	-0.9	1,525	-0.06%
2021/07/01	1	18.25	0	18.30	18.30	1	1,511	0.07%
2021/06/29	4	18.20	2.2	18.34	18.15	1.8	1,486	0.12%
2021/06/28	41	18.71	4.3	18.76	18.65	36.7	1,468	2.50%
2021/06/25	26	19.13	28.5	19.13	19.20	-2.5	1,442	-0.17%
2021/06/24	0	0.00	7	18.20	18.20	-7	1,373	-0.51%
2021/06/23	6	18.18	1	18.15	17.95	5	1,363	0.37%
2021/06/22	0	0.00	1.3	17.24	17.40	-1.3	1,327	-0.10%
2021/06/21	3.1	16.81	2	17.15	16.75	1.1	1,308	0.08%
2021/06/18	11	18.10	3	17.98	17.40	8	1,292	0.62%
2021/06/16	0.2	15.87	0	0.00	15.80	0.2	1,207	0.02%
2021/06/15	0.1	15.95	0	15.85	15.70	0.1	1,207	0.01%
2021/06/11	0.1	15.75	0	0.00	15.80	0.1	1,206	0.01%
2021/06/08	0.1	15.40	0	0.00	15.35	0.1	1,206	0.01%
2021/06/07	0.5	15.54	0	0.00	15.35	0.5	1,212	0.04%
2021/06/04	1	15.85	0	0.00	15.60	1	1,208	0.08%
2021/06/02	0.1	15.65	0	0.00	15.60	0.1	1,214	0.01%
2021/05/26	0.2	15.58	0	0.00	15.45	0.2	1,214	0.02%
2021/05/25	0.1	15.50	0	0.00	15.60	0.1	1,216	0.01%
2021/05/21	0.1	15.00	0	0.00	15.00	0.1	1,215	0.01%
2021/05/20	0.1	15.06	0	0.00	14.80	0.1	1,221	0.01%
2021/05/18	0	14.60	0	0.00	14.85	0	1,221	0.00%
2021/05/17	0	15.00	0	0.00	13.80	0	1,213	0.00%
2021/05/14	1	14.85	0	0.00	15.05	1	1,199	0.08%
2021/05/13	0.2	15.27	1	14.75	15.00	-0.9	1,185	-0.07%
2021/05/12	0.1	17.00	0	0.00	15.50	0.1	1,155	0.01%
2021/05/11	0.1	17.40	2	17.15	17.00	-2	1,124	-0.17%
2021/05/10	0	18.00	1	17.65	17.70	-1	1,110	-0.09%
2021/05/07	5	17.05	0	0.00	17.30	5	1,110	0.45%
2021/05/06	1.1	17.71	0	0.00	17.55	1.1	1,098	0.10%
2021/05/05	2	17.70	0	0.00	17.60	2	1,092	0.18%
2021/05/04	5.2	17.84	0	0.00	17.35	5.2	1,087	0.48%
2021/05/03	0.2	18.73	0	18.80	18.35	0.2	1,061	0.02%
2021/04/29	15	18.87	3	19.35	18.80	12	1,048	1.15%
2021/04/28	0	0.00	0	19.13	19.40	0	1,033	0.00%
2021/04/27	1	18.95	0	0.00	19.05	1	1,020	0.10%
2021/04/26	6.2	19.01	50.2	19.13	19.10	-44	995	-4.42%
2021/04/23	0.1	18.95	30	19.20	18.80	-29.9	978	-3.06%
2021/04/22	1	19.90	5	19.75	19.05	-4	956	-0.42%
2021/04/21	7	20.19	5	19.70	20.15	2	934	0.21%
2021/04/20	1	19.35	12	19.58	19.50	-11	902	-1.22%
2021/04/19	68	20.34	44	20.00	20.20	24	852	2.82%
2021/04/16	20.5	17.80	19	18.37	18.55	1.5	654	0.22%
2021/04/15	0	0.00	7	16.76	16.90	-7	558	-1.25%
2021/04/14	0	17.30	0.1	16.80	16.70	0	561	0.00%
2021/04/13	0	0.00	5	17.25	16.90	-5	573	-0.88%
2021/04/09	0.1	15.90	1	16.00	15.95	-0.9	538	-0.17%
2021/04/08	14	15.89	2	15.90	15.85	12	591	2.03%
2021/04/07	0.4	15.60	0	0.00	15.40	0.4	587	0.06%
2021/04/06	0.1	15.54	5	15.45	15.40	-4.9	595	-0.83%
2021/04/01	0.1	15.48	1	15.45	15.45	-0.9	596	-0.15%
2021/03/31	0	0.00	5	15.55	15.30	-5	603	-0.83%
2021/03/30	0.1	15.65	0	0.00	15.55	0.1	609	0.02%
2021/03/29	0.1	15.50	1	15.55	15.50	-0.9	621	-0.15%
2021/03/26	0	0.00	2	15.50	15.50	-2	633	-0.32%
2021/03/24	1	15.21	0	0.00	15.20	1	642	0.16%
2021/03/23	0.5	15.35	0	0.00	15.20	0.5	648	0.08%
2021/03/22	1	15.35	1	15.25	15.35	0	654	0.00%
2021/03/19	1.1	15.26	0	0.00	15.35	1.1	663	0.17%
2021/03/18	0.1	15.65	0	0.00	15.45	0.1	691	0.01%
2021/03/17	2	15.65	0	0.00	15.65	2	693	0.29%
2021/03/16	0.3	15.65	0	0.00	15.55	0.3	710	0.04%
2021/03/15	0	15.61	0	0.00	15.40	0	713	0.00%
2021/03/12	0	15.48	0	0.00	15.25	0	716	0.00%
2021/03/11	3.1	15.60	0	0.00	15.50	3.1	715	0.43%
2021/03/10	0	15.31	0	0.00	15.45	0	717	0.00%
2021/03/09	30	15.33	1	15.25	15.30	29	717	4.04%
2021/03/08	0	15.40	2	15.40	15.40	-2	714	-0.27%
2021/03/03	6	15.28	0	0.00	15.15	6	729	0.82%
2021/03/02	0.1	15.12	0	0.00	14.80	0.1	737	0.01%
2021/02/24	0.1	15.35	0	0.00	15.10	0.1	746	0.01%
2021/02/22	0	15.00	0	0.00	15.05	0	750	0.00%
2021/02/18	0	14.75	0	0.00	14.65	0	745	0.00%
2021/02/05	0.4	14.50	0	0.00	14.40	0.4	744	0.05%
2021/02/03	0.1	14.55	0	0.00	14.35	0.1	750	0.01%
2021/01/28	0.1	14.84	0	0.00	14.65	0.1	761	0.02%
2021/01/26	0.1	15.20	0	0.00	14.85	0.1	762	0.01%
2021/01/25	2	15.00	0	0.00	15.05	2	763	0.26%
2021/01/22	0	0.00	1	15.10	15.10	-1	763	-0.13%
2021/01/20	3	15.00	0	0.00	14.90	3	771	0.39%
2021/01/19	3	15.22	0	0.00	15.25	3	761	0.39%
2021/01/15	0.2	16.12	3	15.85	15.50	-2.8	760	-0.36%
2021/01/14	0	0.00	5	16.15	15.95	-5	761	-0.66%
2021/01/13	5	15.85	1	15.75	15.40	4	731	0.55%
2021/01/12	0.3	15.09	0	0.00	15.15	0.3	717	0.03%
2021/01/11	0	15.20	0	0.00	15.20	0	731	0.00%
2021/01/08	2	15.25	0	0.00	15.25	2	826	0.24%
2021/01/07	0.1	15.45	0	15.35	15.25	0.1	906	0.01%
2021/01/05	0.1	16.30	0	0.00	16.05	0.1	923	0.01%
2020/12/31	0	0.00	5	16.40	16.00	-5	901	-0.55%
2020/12/29	0	0.00	3	15.47	15.40	-3	828	-0.36%
2020/12/28	0	15.45	0	0.00	15.35	0	822	0.00%
2020/12/25	0	15.70	0	0.00	15.35	0	815	0.00%
2020/12/23	0.1	15.35	0	0.00	15.45	0.1	801	0.01%
2020/12/22	9	15.33	0	0.00	15.00	9	791	1.14%
2020/12/21	0	0.00	6	15.50	15.55	-6	778	-0.77%
2020/12/17	0.1	15.30	0	0.00	15.15	0.1	764	0.01%
2020/12/14	8	15.15	2	15.15	15.35	6	771	0.78%
2020/12/10	1	14.99	11.1	14.80	14.85	-10.1	783	-1.29%
2020/12/07	0	14.70	13	14.59	14.55	-13	766	-1.69%
2020/12/04	0.1	14.70	0	14.90	14.40	0.1	763	0.02%
2020/12/03	0.1	15.00	10	14.80	14.70	-9.9	758	-1.31%
2020/12/01	0	0.00	34	14.75	14.70	-34	770	-4.42%
2020/11/30	0	0.00	7	14.75	14.70	-7	766	-0.91%
2020/11/27	1	14.80	0	0.00	14.80	1	764	0.13%
2020/11/26	9	14.60	0	0.00	14.75	9	770	1.17%
2020/11/24	1	14.40	0	0.00	14.40	1	749	0.13%
2020/11/13	0	0.00	5	14.35	14.30	-5	767	-0.65%
2020/11/10	0	14.40	0	0.00	14.40	0	772	0.00%
2020/11/09	2	14.05	0	0.00	14.25	2	765	0.26%
2020/11/06	0.2	14.35	0	0.00	14.15	0.2	763	0.03%
2020/11/03	0	14.25	0	0.00	14.20	0	755	0.00%
2020/10/29	11	14.24	1	14.20	14.45	10	757	1.32%
2020/10/28	0.1	15.02	0	0.00	14.50	0.1	746	0.01%
2020/10/27	8.1	14.56	0	0.00	14.50	8.1	749	1.07%
2020/10/26	5.1	14.70	10	14.65	14.70	-5	748	-0.66%
2020/10/19	31	14.55	1	14.60	14.80	30	748	4.02%
2020/10/16	4	15.43	3	14.70	14.80	1	722	0.14%
2020/10/15	13	14.38	7	14.84	15.20	6	624	0.96%
2020/10/14	1	13.70	0	0.00	13.85	1	542	0.18%
2020/10/12	0.1	13.45	0	0.00	13.40	0.1	485	0.02%
2020/10/07	0.1	13.80	0	0.00	13.60	0.1	482	0.01%
2020/10/05	0	0.00	10	13.29	13.55	-10	487	-2.05%
2020/09/30	0	0.00	8	13.25	13.15	-8	487	-1.64%
2020/09/28	0.2	13.30	0	0.00	13.15	0.2	490	0.04%
2020/09/25	0.2	13.35	5	13.15	13.05	-4.8	489	-0.98%
2020/09/23	0.1	13.70	0	0.00	13.45	0.1	486	0.02%
2020/09/22	0.1	13.95	2	13.80	13.65	-1.9	480	-0.40%
2020/09/21	1	13.90	0	0.00	13.90	1	476	0.21%
2020/09/17	17	13.68	14	13.69	13.75	3	455	0.67%
2020/09/16	20	13.70	10	13.45	13.70	10	468	2.13%
2020/09/11	0.2	13.25	20	13.05	13.00	-19.8	428	-4.62%
2020/09/10	0.1	13.55	0	0.00	13.30	0.1	421	0.01%
2020/09/08	0.1	13.55	0	0.00	13.40	0.1	421	0.02%
2020/09/07	214	13.50	0	13.55	13.35	214	420	50.88%	大買/鉅額交易
2020/09/03	4	13.05	0	0.00	13.00	4	416	0.96%
2020/09/01	0.1	13.15	0	0.00	13.00	0.1	416	0.02%
2020/08/31	2	12.85	0	0.00	12.85	2	399	0.50%
2020/08/27	0	12.95	0	0.00	12.65	0	400	0.01%
2020/08/26	10	12.80	0	0.00	12.80	10	401	2.49%
2020/08/24	0	12.55	0	0.00	12.45	0	401	0.01%
2020/08/21	0.1	12.65	0	0.00	12.45	0.1	419	0.01%
2020/08/20	10	12.60	0	0.00	12.25	10	426	2.34%
2020/08/18	2	12.40	0	0.00	12.45	2	420	0.48%
2020/08/17	0.1	12.65	0	12.65	12.45	0.1	420	0.02%
2020/07/31	0.1	12.80	0	0.00	12.55	0.1	424	0.02%
2020/07/30	0.1	12.90	0	0.00	12.60	0.1	418	0.02%
2020/07/27	0	12.85	10	12.51	12.65	-10	414	-2.40%
2020/07/22	0	13.35	0	0.00	13.05	0	424	0.01%
2020/07/16	0.2	13.45	0	0.00	13.20	0.2	421	0.06%
2020/07/10	0.2	13.40	0	0.00	13.10	0.2	440	0.05%
2020/07/09	2	13.45	0	0.00	13.45	2	440	0.45%
2020/07/06	57	13.35	0	13.55	13.45	57	463	12.30%
2020/07/03	0.1	13.60	0	0.00	13.35	0.1	478	0.01%
2020/06/29	0	13.40	0	0.00	13.15	0	500	0.01%
2020/06/24	1	13.41	0	0.00	13.50	1	501	0.21%
2020/06/23	4	13.65	4	13.80	13.55	0	507	0.01%
2020/06/22	0	0.00	0	14.00	13.60	0	494	0.00%
2020/06/11	1	13.00	1	12.85	12.85	0	579	0.00%
2020/06/10	1.1	13.43	30	13.35	13.35	-28.9	575	-5.02%
2020/06/09	0	0.00	5	13.60	13.60	-5	577	-0.87%
2020/06/08	1	13.50	0	0.00	13.45	1	580	0.17%
2020/05/29	0	0.00	2	13.45	13.40	-2	570	-0.35%
2020/05/28	0	14.00	0	0.00	13.70	0	563	0.00%
2020/05/27	5.1	13.16	0	0.00	13.50	5.1	542	0.94%
2020/05/26	0.1	12.70	0	0.00	12.55	0.1	512	0.02%
2020/05/14	0	12.90	0	0.00	12.65	0	481	0.01%
2020/05/13	0.1	13.30	0	0.00	13.05	0.1	477	0.01%
2020/05/08	0	13.10	0	0.00	13.00	0	468	0.00%
2020/05/07	0	0.00	0	13.50	13.25	0	464	0.00%
2020/05/05	0	0.00	0	13.30	13.05	0	461	0.00%
2020/05/04	0	0.00	0	13.30	13.15	0	458	0.00%
2020/04/28	0.1	12.60	0	0.00	12.55	0.1	426	0.01%
2020/04/15	2	12.25	0	0.00	12.20	2	393	0.51%
2020/04/13	0	12.40	0	0.00	11.90	0	380	0.00%
2020/04/10	0	0.00	0	12.60	12.40	0	373	0.00%
2020/04/09	0.1	12.50	0	12.50	12.45	0	368	0.01%
2020/04/08	37.1	11.83	37	12.13	12.10	0.1	349	0.02%
2020/04/07	0	11.45	0	0.00	11.25	0	330	0.00%
2020/04/06	0.2	10.80	0	0.00	10.80	0.2	318	0.06%
2020/04/01	0	10.90	0	0.00	10.65	0	311	0.00%
2020/03/30	0	10.90	0	0.00	10.65	0	298	0.02%
2020/03/26	0	10.80	0	0.00	10.60	0	291	0.02%
2020/03/25	10	10.25	0	0.00	10.40	10	279	3.58%
2020/03/24	0	10.40	0	0.00	10.20	0	243	0.00%
2020/03/23	0	0.00	0	10.95	10.15	0	238	0.00%
2020/03/20	0	10.70	0	0.00	10.70	0	234	0.02%
2020/03/19	15	10.35	0	0.00	10.60	15	221	6.77%
2020/03/18	5	11.50	0	0.00	11.45	5	198	2.52%
2020/03/13	5	13.00	0	0.00	13.50	5	170	2.94%
2020/03/12	0	15.05	10	14.72	14.15	-10	160	-6.22%
2020/03/11	1	15.30	6	15.30	15.25	-5	153	-3.26%
2020/03/10	0	15.55	0	0.00	15.35	0	152	0.00%
2020/03/09	0	15.80	0	0.00	15.65	0	146	0.00%
2020/03/06	5	15.60	0	0.00	15.65	5	143	3.49%
2020/03/05	0	16.50	0	0.00	15.75	0	142	0.00%
2020/03/03	0	16.15	0	0.00	15.85	0	140	0.00%
2020/03/02	0	16.10	0	0.00	15.80	0	140	0.00%
2020/02/27	5	16.00	0	0.00	15.90	5	140	3.55%
2020/02/26	0	16.20	0	0.00	16.10	0	140	0.00%
2020/02/25	0	17.80	0	0.00	16.20	0	140	0.00%
2020/02/24	10	16.20	0	0.00	16.30	10	139	7.18%
2020/02/21	0	16.40	0	0.00	16.20	0	136	0.00%
2020/02/20	0.1	16.30	1	16.30	16.25	-0.9	135	-0.68%
2020/02/19	0	16.45	0	0.00	16.15	0	134	0.00%
2020/02/18	0	17.45	0	0.00	16.00	0	137	0.00%
2020/02/17	1	16.00	0	0.00	15.90	1	137	0.73%
2020/02/14	0	16.10	0	0.00	16.10	0	139	0.00%
2020/02/12	0	16.45	0	0.00	16.30	0	138	0.00%
2020/02/11	0	16.35	0	0.00	16.30	0	138	0.00%
2020/02/07	0	0.00	1.2	16.19	16.40	-1.2	136	-0.88%
2020/02/06	1	15.90	0	0.00	15.95	1	133	0.75%
2020/02/03	1	15.75	1	15.65	15.65	0	132	0.00%
2020/01/15	0	16.85	0	0.00	16.85	0	117	0.00%
2019/12/26	0	16.95	0	0.00	17.00	0	116	0.03%
2019/12/10	5	16.65	0	0.00	16.70	5	119	4.19%
2019/12/09	0	16.75	0	0.00	16.85	0	112	0.00%
2019/12/03	0	0.00	3	16.90	16.90	-3	112	-2.66%
2019/11/15	5	16.70	0	0.00	16.80	5	120	4.16%
2019/11/13	0	0.00	6	16.75	16.75	-6	117	-5.10%
2019/11/04	0	0.00	1	17.15	17.15	-1	121	-0.82%
2019/10/03	0	0.00	0	17.00	17.05	0	140	0.00%
2019/09/26	0	0.00	0	17.15	17.00	0	153	0.00%
2019/09/20	0	0.00	3	17.40	17.20	-3	151	-1.98%
2019/08/22	0	0.00	2	17.25	17.20	-2	151	-1.32%
2019/08/19	5	16.65	0.9	16.80	16.70	4.1	153	2.71%
2019/08/05	0	0.00	3	17.28	17.25	-3	170	-1.76%
2019/08/01	2	17.90	0	0.00	18.00	2	187	1.07%
2019/07/24	143	18.33	0	0.00	18.30	143	212	67.17%	大買/鉅額交易
2019/07/22	125	18.49	0	0.00	18.45	125	226	55.28%	大買/鉅額交易
2019/07/19	86	18.40	0	0.00	18.45	86	250	34.29%
2019/07/16	2	18.60	0	0.00	18.55	2	260	0.77%
2019/07/15	1	18.45	0	0.00	18.50	1	262	0.38%
2019/07/05	101	18.40	0	0.00	18.50	101	435	23.18%	大買/鉅額交易
2019/07/04	20	18.20	0	0.00	18.25	20	439	4.55%
2019/07/02	0	0.00	1	18.35	18.30	-1	441	-0.23%
2019/06/24	0	18.35	0	0.00	18.35	0	446	0.00%
2019/06/17	0	0.00	0	18.40	18.35	0	462	0.00%
2019/06/11	0	0.00	2	18.55	18.35	-2	465	-0.43%
2019/05/28	1	18.70	0	0.00	18.75	1	475	0.21%
2019/05/20	0	0.00	0.4	18.40	18.40	-0.4	484	-0.08%
2019/05/16	0	0.00	1	18.50	18.50	-1	482	-0.21%
2019/05/15	0	0.00	1.2	18.30	18.40	-1.2	481	-0.26%
2019/05/13	5	18.33	1	18.45	18.25	4	475	0.84%
2019/05/10	2	20.00	0	0.00	19.75	2	461	0.43%
2019/05/09	4	20.16	0	0.00	20.15	4	450	0.89%
2019/05/03	0	0.00	1	21.00	21.00	-1	420	-0.24%
2019/04/29	0	0.00	3	21.00	21.00	-3	408	-0.73%
2019/04/26	0	0.00	2	20.80	21.00	-2	397	-0.50%
2019/04/25	4	21.19	0	0.00	20.75	4	391	1.02%
2019/04/24	0	0.00	6	20.65	20.55	-6	363	-1.65%
2019/04/23	44	20.43	0	0.00	20.55	44	361	12.18%
2019/04/22	0	0.00	1	20.25	20.30	-1	357	-0.28%
2019/04/19	1	20.30	1	20.30	20.20	0	359	0.00%
2019/04/18	0	0.00	1	20.55	20.35	-1	356	-0.28%
2019/04/15	4	20.56	0	0.00	20.60	4	330	1.21%
2019/04/12	4	20.99	35	20.97	20.65	-31	311	-9.94%
2019/04/11	25	20.41	1	20.20	20.55	24	230	10.41%
2019/04/08	3	18.65	0	18.55	18.65	3	158	1.88%
2019/04/02	0	0.00	0	18.20	18.30	0	153	0.00%
2019/03/29	0	18.15	0	0.00	18.20	0	148	0.00%
2019/03/22	0	0.00	2	18.75	18.65	-2	140	-1.43%
2019/03/21	1	18.60	0	0.00	18.70	1	137	0.73%
2019/03/20	1	18.75	1	18.85	18.80	0	132	0.00%
2019/03/18	0	0.00	2	18.60	18.60	-2	128	-1.56%
2019/03/13	0	0.00	2	18.70	18.55	-2	126	-1.59%
2019/02/25	0	0.00	1	18.30	18.25	-1	118	-0.84%
2019/02/22	1	17.90	0	0.00	17.90	1	110	0.91%
2019/02/14	0	17.80	0	0.00	17.80	0	109	0.00%
2019/02/11	0	17.75	0	0.00	17.85	0	109	0.00%
2019/01/30	0	0.00	2	17.95	18.00	-2	107	-1.87%
2019/01/11	1	18.05	0	0.00	18.15	1	121	0.82%
2019/01/07	1	17.50	1	17.80	17.50	0	134	0.00%
2018/12/21	1	17.35	1	17.60	17.60	0	173	0.00%
2018/12/19	1	17.30	0	0.00	17.25	1	169	0.59%
2018/11/26	1	17.20	0	0.00	17.20	1	191	0.52%
2018/11/21	0	0.00	2	17.30	17.25	-2	194	-1.03%
2018/10/30	0	0.00	4	16.35	16.85	-4	244	-1.64%
2018/10/19	2	17.50	2	17.40	17.55	0	263	0.00%
2018/10/17	6	17.63	7	17.58	17.45	-1	268	-0.37%
2018/10/15	0	0.00	2	17.60	17.70	-2	263	-0.76%
2018/10/11	0	0.00	3	18.27	18.20	-3	263	-1.14%
2018/10/09	0	0.00	1	19.60	19.60	-1	254	-0.39%
2018/10/08	0	0.00	1	19.90	19.60	-1	261	-0.38%
2018/10/05	1	19.50	0	0.00	19.50	1	263	0.38%
2018/10/04	0	0.00	4	19.95	19.95	-4	262	-1.53%
2018/10/03	4	20.30	0	0.00	20.10	4	263	1.52%
2018/10/02	1	20.10	0	0.00	20.00	1	263	0.38%
2018/09/27	1	20.10	0	0.00	20.05	1	298	0.34%
2018/09/20	1	20.20	0	0.00	20.15	1	336	0.30%
2018/09/18	0	0.00	1	20.35	20.35	-1	337	-0.30%
2018/08/30	1	20.85	0	0.00	20.80	1	507	0.20%
2018/08/28	0	0.00	1	21.10	20.95	-1	566	-0.18%
2018/08/27	0	0.00	0	20.65	20.65	0	570	0.00%
2018/08/24	5	20.60	0	0.00	20.55	5	587	0.85%
2018/08/14	1	20.80	0	0.00	20.90	1	638	0.16%
2018/08/09	1	21.50	1	21.65	21.50	0	625	0.00%
2018/08/02	5	21.40	0	0.00	21.20	5	666	0.75%
2018/07/30	1	21.50	0	0.00	21.50	1	660	0.15%
2018/07/26	2	21.25	1	21.20	21.20	1	652	0.15%
2018/07/19	0	0.00	1	21.75	21.65	-1	638	-0.16%
2018/07/18	0	0.00	0.2	21.50	21.60	-0.2	635	-0.03%
2018/07/16	5	21.38	1	21.30	21.30	4	633	0.63%
2018/07/12	2	21.30	0	0.00	21.25	2	627	0.32%
2018/07/10	10	21.78	0	0.00	21.50	10	665	1.50%
2018/07/04	2	22.20	2	22.20	22.20	0	634	0.00%
2018/07/02	1	21.80	0	0.00	21.65	1	612	0.16%
2018/06/28	1	21.30	0	0.00	21.30	1	597	0.17%
2018/06/22	0	0.00	2	21.55	21.65	-2	597	-0.33%
2018/06/15	0	0.00	4	22.05	22.30	-4	581	-0.69%
2018/06/14	2	22.28	0	0.00	22.25	2	570	0.35%
2018/06/13	6	23.13	1	23.30	22.85	5	549	0.91%
2018/06/12	0	0.00	2	22.10	22.25	-2	490	-0.41%
2018/06/08	0	0.00	1	22.10	22.00	-1	455	-0.22%
2018/06/06	1	22.15	2	21.93	21.75	-1	424	-0.24%
2018/05/31	3	20.90	0	0.00	21.05	3	346	0.87%
2018/05/23	2	20.40	0	0.00	20.35	2	291	0.69%
2018/05/21	0	0.00	1	20.35	20.30	-1	298	-0.34%
2018/05/14	0	0.00	1	20.90	20.45	-1	305	-0.33%
2018/05/11	1	20.50	3	20.30	20.35	-2	283	-0.71%
2018/05/10	1	19.60	0	0.00	19.55	1	263	0.38%
2018/05/08	1	19.40	0	0.00	19.35	1	265	0.38%
2018/04/26	1	19.70	2	19.55	19.65	-1	281	-0.36%
2018/04/25	1	19.75	0	0.00	19.75	1	303	0.33%
2018/04/23	0	0.00	1	19.70	19.65	-1	338	-0.30%
2018/04/18	1	19.80	0	0.00	19.75	1	352	0.28%
2018/04/17	3	20.25	3	20.05	20.00	0	348	0.00%
2018/04/16	8	20.51	6	20.39	20.45	2	344	0.58%
2018/04/13	0	0.00	1	20.05	20.00	-1	306	-0.33%
2018/04/12	1	20.35	0	0.00	20.15	1	314	0.32%
2018/04/11	0	0.00	0.6	20.00	20.00	-0.6	314	-0.19%
2018/04/10	3	20.18	0	0.00	20.10	3	324	0.93%
2018/04/09	0	19.40	0	0.00	19.50	0	322	0.00%
2018/03/22	0	20.05	0	0.00	20.15	0	308	0.00%
2018/03/20	69	20.10	0	0.00	20.15	69	309	22.32%
2018/03/15	0	20.10	0	0.00	20.20	0	310	0.00%
2018/03/12	20	20.20	0	0.00	20.25	20	313	6.38%
2018/03/05	0	20.25	0	0.00	20.05	0	316	0.00%
2018/03/01	1	20.45	0	20.45	20.45	1	316	0.32%
2018/02/27	0	20.60	0	0.00	20.55	0	317	0.00%
2018/02/26	0	20.55	0	0.00	20.55	0	318	0.00%
2018/02/23	2	20.45	0	20.40	20.50	2	320	0.62%
2018/02/22	0	20.50	0	0.00	20.40	0	320	0.00%
2018/02/09	5	19.35	0	0.00	19.50	5	311	1.61%
2018/02/08	5	19.90	0	0.00	19.90	5	308	1.62%
2018/02/02	0	20.35	0	0.00	20.45	0	292	0.00%
2018/01/25	0	20.70	0	0.00	20.75	0	317	0.00%
2018/01/24	2	20.65	5	20.50	20.65	-3	327	-0.92%
2018/01/23	5	20.70	0	0.00	20.65	5	319	1.56%
2018/01/19	10	21.20	0	0.00	21.10	10	320	3.12%
2018/01/18	1	21.10	1	21.40	21.30	0	299	0.00%
2018/01/12	0	0.00	0.1	20.20	20.15	-0.1	253	-0.02%
2018/01/04	0	0.00	1	20.10	20.05	-1	245	-0.41%