台聚 (1304)-永豐金-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
14.00
漲跌
--
漲幅
0.00%
成交量
739張
產業
上市塑膠類股
803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

台聚 (1304)籌碼相關－永豐金-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

永豐金-台南券商分點個股進出
永豐金-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
2024/10/30	0	14.10	0	0.00	14.00	0	2,358	0.00%
2024/10/29	1	14.15	0	0.00	14.15	1	2,394	0.04%
2024/10/25	1	14.25	0	0.00	14.25	1	2,418	0.04%
2024/10/24	11	14.33	0	0.00	14.25	11	2,448	0.45%
2024/10/23	1	14.40	2	14.40	14.25	-1	2,496	-0.04%
2024/10/22	5	14.28	0	0.00	14.30	5	2,572	0.19%
2024/10/21	2.2	14.46	0	0.00	14.45	2.2	2,626	0.08%
2024/10/18	1	14.60	0	0.00	14.60	1	2,715	0.04%
2024/10/17	4	14.65	1	14.60	14.65	3	2,913	0.10%
2024/10/16	2	14.50	0	0.00	14.35	2	2,997	0.07%
2024/10/15	0	14.50	0	0.00	14.40	0	3,011	0.00%
2024/10/11	3.1	14.70	0.1	15.00	14.60	3	3,413	0.09%
2024/10/09	2.1	14.80	0	0.00	14.80	2.1	3,414	0.06%
2024/10/08	1	15.35	15	15.38	15.35	-14	3,376	-0.41%
2024/10/07	0	0.00	1.1	15.72	15.75	-1.1	3,386	-0.03%
2024/10/01	2	16.00	0	0.00	16.25	2	3,534	0.06%
2024/09/27	7	16.35	4	16.41	16.30	3	3,513	0.08%
2024/09/26	4	15.46	0	0.00	15.40	4	3,347	0.12%
2024/09/25	0	0.00	6.3	15.50	15.70	-6.3	3,336	-0.19%
2024/09/24	2	15.35	12	15.40	15.45	-10	3,318	-0.30%
2024/09/23	6	15.55	1	15.60	15.50	5	3,307	0.15%
2024/09/20	15	15.49	0	0.00	15.55	15	3,292	0.46%
2024/09/19	8	15.23	0	15.50	15.40	8	3,267	0.24%
2024/09/18	1	15.50	1	15.35	15.30	0	3,273	0.00%
2024/09/16	6	15.00	12	14.88	15.05	-6	3,275	-0.18%
2024/09/13	21	14.47	2.5	14.38	14.40	18.5	3,213	0.58%
2024/09/12	0	0.00	0.3	13.58	13.70	-0.3	3,164	-0.01%
2024/09/11	1.4	13.38	0.1	13.55	13.40	1.2	3,167	0.04%
2024/09/10	3.1	13.31	0	0.00	13.30	3.1	3,158	0.10%
2024/09/09	1	13.60	0	0.00	13.60	1	3,146	0.03%
2024/09/06	0	0.00	20	13.74	13.75	-20	3,131	-0.64%
2024/09/05	0.4	13.90	1	13.90	13.85	-0.6	3,123	-0.02%
2024/09/04	0	0.00	7	13.85	13.70	-7	3,121	-0.22%
2024/09/03	0	0.00	1	14.75	14.55	-1	3,108	-0.03%
2024/09/02	0	14.85	0	0.00	14.80	0	3,155	0.00%
2024/08/30	0.2	15.10	0	0.00	15.00	0.2	3,181	0.01%
2024/08/29	0.1	14.95	0	0.00	14.90	0.1	3,208	0.00%
2024/08/27	0	0.00	1	15.00	15.05	-1	3,225	-0.03%
2024/08/26	0	0.00	6	15.25	15.10	-6	3,240	-0.19%
2024/08/23	10	14.75	0	0.00	14.80	10	3,225	0.31%
2024/08/22	0	0.00	1	14.95	14.95	-1	3,264	-0.03%
2024/08/21	0	0.00	1	14.50	14.60	-1	3,280	-0.03%
2024/08/20	2	14.70	10	14.84	14.65	-8	3,270	-0.24%
2024/08/14	0	14.80	0	0.00	14.85	0	3,353	0.00%
2024/08/13	0.1	14.60	0	0.00	14.75	0.1	3,356	0.00%
2024/08/08	11	14.50	0	0.00	14.45	11	3,347	0.33%
2024/08/07	2	14.40	12	14.72	14.70	-10	3,370	-0.30%
2024/08/06	0.1	13.90	0	0.00	14.20	0.1	3,352	0.00%
2024/08/05	19.3	14.35	0	0.00	14.30	19.3	3,305	0.58%
2024/08/02	0	0.00	5	15.92	15.85	-5	3,212	-0.16%
2024/08/01	4	16.34	1	16.00	16.35	3	3,261	0.09%
2024/07/30	1	15.90	2	15.75	15.90	-1	3,271	-0.03%
2024/07/29	1.1	16.10	1	16.20	16.10	0.1	3,286	0.00%
2024/07/26	2	15.93	5	15.90	15.90	-3	3,425	-0.09%
2024/07/23	1	16.45	10	16.45	16.45	-9	3,437	-0.26%
2024/07/22	1.3	16.70	20	16.60	16.80	-18.7	3,365	-0.56%
2024/07/19	0	0.00	5	16.89	16.85	-5	3,314	-0.15%
2024/07/18	12	17.62	10	17.05	17.55	2	3,235	0.06%
2024/07/16	6	16.78	0	0.00	16.70	6	2,975	0.20%
2024/07/15	11	17.10	4	16.95	17.15	7	2,941	0.24%
2024/07/12	19.7	16.82	4	16.80	16.90	15.6	2,801	0.56%
2024/07/11	4	15.83	0	0.00	15.95	4	2,554	0.16%
2024/07/10	0	0.00	0.1	15.70	15.60	-0.1	2,574	0.00%
2024/07/09	0.4	15.83	0	0.00	15.85	0.4	2,659	0.02%
2024/07/08	4.2	16.13	1	16.25	16.15	3.2	2,639	0.12%
2024/07/05	6	16.12	29	15.96	16.05	-23	2,603	-0.88%
2024/07/02	1	15.05	0	0.00	15.05	1	2,491	0.04%
2024/07/01	20.4	15.20	0	0.00	15.20	20.4	2,487	0.82%
2024/06/27	1	15.15	0	0.00	15.15	1	2,505	0.04%
2024/06/26	0.1	15.45	0	0.00	15.30	0.1	2,518	0.00%
2024/06/25	3	15.45	4	15.50	15.60	-1	2,494	-0.04%
2024/06/24	7	15.80	1	15.80	15.70	6	2,492	0.24%
2024/06/21	5	15.66	2	15.70	15.75	3	2,495	0.12%
2024/06/20	0.2	15.30	1	15.30	15.35	-0.8	2,450	-0.03%
2024/06/19	0.1	15.25	0	0.00	15.10	0.1	2,476	0.00%
2024/06/18	0	15.20	2	15.15	15.10	-2	2,496	-0.08%
2024/06/17	4	15.25	0	0.00	15.25	4	2,503	0.16%
2024/06/14	1.1	15.11	1.2	15.20	15.20	-0.1	2,513	0.00%
2024/06/13	0	15.15	0	0.00	15.05	0	2,540	0.00%
2024/06/12	0.2	15.15	0	0.00	15.10	0.2	2,561	0.01%
2024/06/11	0	15.30	1	15.25	15.20	-1	2,561	-0.04%
2024/06/07	0	0.00	10	15.55	15.55	-10	2,556	-0.39%
2024/06/06	7.5	15.14	0	0.00	15.20	7.5	2,525	0.30%
2024/06/05	2	15.45	0	0.00	15.40	2	2,476	0.08%
2024/06/04	1.2	15.53	0	0.00	15.55	1.2	2,483	0.05%
2024/06/03	2	15.75	1	15.85	15.75	1	2,471	0.04%
2024/05/31	0	0.00	1	15.90	15.90	-1	2,459	-0.04%
2024/05/30	2	15.90	0	0.00	15.85	2	2,455	0.08%
2024/05/28	0	0.00	1.1	16.15	16.15	-1.1	2,433	-0.05%
2024/05/24	1	15.75	0	0.00	15.75	1	2,345	0.04%
2024/05/21	1	16.20	0	0.00	16.10	1	2,275	0.04%
2024/05/20	0	0.00	10	16.55	16.40	-10	2,241	-0.45%
2024/05/17	0	0.00	8	16.46	16.45	-8	2,210	-0.36%
2024/05/16	0	0.00	1	16.25	16.30	-1	2,189	-0.05%
2024/05/15	1	16.20	0	0.00	16.20	1	2,177	0.05%
2024/05/14	0	0.00	2	16.08	16.05	-2	2,150	-0.09%
2024/05/13	1	16.15	3	16.08	16.15	-2	2,120	-0.09%
2024/05/10	0	0.00	3	15.85	15.95	-3	2,081	-0.14%
2024/05/09	0	0.00	3	15.85	15.60	-3	2,060	-0.15%
2024/05/08	7	15.72	5	15.70	15.70	2	2,038	0.10%
2024/05/07	13	15.76	3	16.15	15.75	10	2,000	0.50%
2024/05/06	3	16.00	0	0.00	16.00	3	1,923	0.16%
2024/05/03	1	16.10	7	16.28	16.10	-6	1,893	-0.32%
2024/05/02	3	15.95	7	16.17	16.15	-4	1,865	-0.21%
2024/04/30	18.1	16.05	1	15.95	15.85	17.1	1,825	0.93%
2024/04/29	0	0.00	10	16.36	16.40	-10	1,653	-0.60%
2024/04/25	1	16.05	0	0.00	16.05	1	1,578	0.06%
2024/04/24	7	16.21	0	0.00	16.20	7	1,575	0.44%
2024/04/23	1	16.40	0	0.00	16.35	1	1,604	0.06%
2024/04/19	0.1	16.25	2	16.35	16.00	-2	1,572	-0.12%
2024/04/17	0	0.00	3.2	16.30	16.20	-3.2	1,514	-0.21%
2024/04/16	2.1	16.35	10	16.70	16.20	-8	1,501	-0.53%
2024/04/15	15	16.68	5	16.43	16.70	10	1,452	0.69%
2024/04/12	1	16.15	0	0.00	16.10	1	1,342	0.07%
2024/04/11	6	16.28	0	0.00	16.20	6	1,329	0.45%
2024/04/10	1	16.50	4	16.58	16.50	-3	1,313	-0.23%
2024/04/09	0	0.00	11	16.39	16.60	-11	1,297	-0.85%
2024/04/08	5	15.90	6	16.05	16.00	-1	1,257	-0.08%
2024/04/03	4	15.99	0	0.00	15.95	4	1,238	0.32%
2024/04/02	12	16.11	2	16.15	16.15	10	1,224	0.82%
2024/04/01	3	16.30	5	16.23	16.30	-2	1,213	-0.16%
2024/03/29	0	0.00	1	16.15	16.05	-1	1,204	-0.08%
2024/03/28	5	16.05	4	16.09	15.95	1	1,200	0.08%
2024/03/27	3	15.97	0	0.00	15.95	3	1,211	0.25%
2024/03/26	2	16.05	4	16.15	16.05	-2	1,197	-0.17%
2024/03/25	3	15.98	1	16.05	16.05	2	1,166	0.17%
2024/03/22	5	16.18	3	16.57	16.20	2	1,142	0.18%
2024/03/21	3	16.30	3	16.33	16.40	0	1,175	0.00%
2024/03/20	3.1	16.22	0	0.00	16.10	3.1	1,184	0.26%
2024/03/19	1	16.50	0	0.00	16.50	1	1,162	0.09%
2024/03/18	2.5	16.48	2	16.53	16.55	0.5	1,153	0.04%
2024/03/15	4	16.81	0	0.00	16.75	4	1,121	0.36%
2024/03/14	1	17.15	0	0.00	17.10	1	1,089	0.09%
2024/03/13	2	17.13	0	0.00	17.15	2	1,079	0.19%
2024/03/12	0	0.00	5	17.45	17.40	-5	1,079	-0.46%
2024/03/11	2	17.23	0	0.00	17.30	2	1,080	0.19%
2024/03/08	3	17.13	0	0.00	17.00	3	1,083	0.28%
2024/03/07	6.8	17.66	0	0.00	17.55	6.8	1,055	0.64%
2024/03/05	0.2	18.00	0	0.00	17.85	0.2	1,041	0.01%
2024/03/04	2	17.95	5.2	18.05	17.95	-3.2	1,036	-0.30%
2024/03/01	0	0.00	1	18.15	18.10	-1	1,019	-0.10%
2024/02/29	0.1	18.25	0	18.25	18.20	0	1,021	0.00%
2024/02/23	4	18.60	0	0.00	18.55	4	1,027	0.39%
2024/02/21	0	18.75	0	0.00	18.75	0	1,043	0.00%
2024/02/20	0.2	18.85	0	0.00	18.60	0.2	1,042	0.01%
2024/02/16	0	0.00	1	18.35	18.20	-1	1,075	-0.09%
2024/02/15	0.1	18.15	1	18.05	18.05	-0.9	1,070	-0.08%
2024/01/31	1	18.30	0	0.00	18.30	1	1,094	0.09%
2024/01/30	2.1	18.45	0	0.00	18.35	2.1	1,094	0.19%
2024/01/29	0	0.00	1	18.80	18.75	-1	1,107	-0.09%
2024/01/26	1	18.40	0	0.00	18.50	1	1,118	0.09%
2024/01/25	0.1	18.35	0	0.00	18.15	0.1	1,117	0.00%
2024/01/24	1	18.40	0	0.00	18.50	1	1,112	0.09%
2024/01/22	0.1	18.10	0	0.00	17.95	0.1	1,108	0.01%
2024/01/19	0	0.00	7	17.90	17.90	-7	1,108	-0.63%
2024/01/18	2.2	18.03	0	0.00	17.90	2.2	1,101	0.20%
2024/01/17	0.1	18.15	1	18.10	18.05	-0.9	1,091	-0.09%
2024/01/12	0	19.30	0	0.00	19.15	0	1,064	0.00%
2024/01/11	0	0.00	1	19.15	19.10	-1	1,103	-0.09%
2024/01/10	1	19.10	0	0.00	19.10	1	1,236	0.08%
2024/01/09	2.1	19.45	0	0.00	19.25	2.1	1,243	0.17%
2024/01/08	0.2	19.75	0	0.00	19.60	0.2	1,244	0.02%
2024/01/03	1	19.65	0	0.00	19.65	1	1,278	0.08%
2024/01/02	1	19.55	0	0.00	19.75	1	1,271	0.08%
2023/12/28	2	19.85	0	0.00	19.90	2	1,271	0.16%
2023/12/27	0	0.00	2	19.88	19.90	-2	1,275	-0.16%
2023/12/26	2	19.75	0	0.00	19.90	2	1,278	0.16%
2023/12/25	1	19.65	0	0.00	19.60	1	1,265	0.08%
2023/12/22	5	20.01	0	0.00	19.95	5	1,251	0.40%
2023/12/21	0	0.00	1	20.25	20.30	-1	1,242	-0.08%
2023/12/20	1	20.35	1	20.45	20.45	0	1,234	0.00%
2023/12/19	1	20.20	1	20.25	20.15	0	1,229	0.00%
2023/12/18	1	20.50	1	20.75	20.75	0	1,220	0.00%
2023/12/15	2	19.80	1.4	20.05	20.20	0.6	1,151	0.05%
2023/12/14	1	19.20	1.3	19.40	19.45	-0.3	1,113	-0.03%
2023/12/13	2.6	19.25	0	0.00	19.20	2.6	1,107	0.23%
2023/12/12	2.1	19.35	0	0.00	19.25	2.1	1,122	0.19%
2023/12/08	0	0.00	0	19.75	19.55	0	1,152	0.00%
2023/12/07	3.3	19.53	0	0.00	19.50	3.3	1,166	0.28%
2023/12/06	0	0.00	0.3	19.90	19.70	-0.3	1,181	-0.03%
2023/12/05	0.2	19.85	0	0.00	19.75	0.2	1,226	0.01%
2023/12/04	0	0.00	0.9	19.96	19.95	-0.9	1,212	-0.07%
2023/12/01	2	19.73	0.8	19.95	19.80	1.2	1,211	0.10%
2023/11/30	1.6	19.68	0	0.00	19.65	1.6	1,216	0.13%
2023/11/29	0.8	19.85	0	0.00	19.75	0.8	1,223	0.07%
2023/11/28	1	19.90	0	19.90	19.85	1	1,222	0.08%
2023/11/27	2	19.75	0	0.00	19.75	2	1,233	0.16%
2023/11/22	0.2	20.10	1	20.20	20.20	-0.8	1,239	-0.06%
2023/11/21	0.2	20.15	0	0.00	20.05	0.2	1,249	0.02%
2023/11/16	0.1	19.80	0	0.00	19.90	0.1	1,250	0.00%
2023/11/15	0	0.00	1	19.55	19.75	-1	1,245	-0.08%
2023/11/13	1.1	18.81	0	0.00	18.80	1.1	1,269	0.09%
2023/11/10	1	19.00	0	0.00	19.00	1	1,304	0.08%
2023/11/08	1	19.25	0	0.00	19.25	1	1,332	0.08%
2023/10/26	1	19.35	0	0.00	19.25	1	1,654	0.06%
2023/10/25	0	0.00	1	19.45	19.55	-1	1,676	-0.06%
2023/10/23	1	19.10	0	0.00	19.20	1	1,735	0.06%
2023/10/20	4.2	18.93	1	19.10	19.10	3.2	1,762	0.18%
2023/10/18	3	19.75	0	0.00	20.30	3	1,730	0.17%
2023/10/17	1.2	20.11	0	0.00	20.10	1.2	1,607	0.07%
2023/10/16	0	0.00	1	20.30	20.45	-1	1,618	-0.06%
2023/10/13	2	20.30	1	20.25	20.25	1	1,643	0.06%
2023/10/11	1	20.10	0	0.00	20.10	1	1,676	0.06%
2023/10/03	1	20.60	0	0.00	20.75	1	1,718	0.06%
2023/09/27	0	0.00	6	20.72	20.65	-6	1,798	-0.33%
2023/09/26	3	20.82	1	20.85	20.80	2	1,860	0.11%
2023/09/21	0.1	21.30	1	21.20	21.10	-0.9	1,967	-0.05%
2023/09/20	1	21.50	1	21.60	21.50	0	1,959	0.00%
2023/09/18	0	0.00	1	21.75	21.80	-1	1,969	-0.05%
2023/09/15	0.6	21.71	0	0.00	21.80	0.6	1,981	0.03%
2023/09/13	0	0.00	1	22.05	21.85	-1	1,988	-0.05%
2023/09/12	1	21.25	6	21.30	21.35	-5	2,011	-0.25%
2023/09/08	7	22.11	0	0.00	21.85	7	1,980	0.35%
2023/09/07	0.1	21.15	0	0.00	21.10	0.1	1,933	0.01%
2023/09/06	2	21.23	1	21.05	21.10	1	1,934	0.05%
2023/09/04	0	0.00	10.8	21.72	21.75	-10.8	1,922	-0.56%
2023/08/31	1	21.25	1	21.25	21.25	0	1,912	0.00%
2023/08/30	0	21.15	0	0.00	21.10	0	1,919	0.00%
2023/08/28	3	20.72	2	20.55	20.55	1	1,932	0.05%
2023/08/25	1	21.10	0	0.00	20.90	1	1,933	0.05%
2023/08/24	1	20.50	0	0.00	20.60	1	1,925	0.05%
2023/08/23	1	20.50	0	0.00	20.60	1	1,928	0.05%
2023/08/22	1.2	20.88	0	0.00	20.70	1.2	1,949	0.06%
2023/08/21	0	0.00	2	21.10	21.10	-2	1,949	-0.10%
2023/08/18	1	20.95	1	20.85	21.00	0	1,943	0.00%
2023/08/17	2	20.85	0	0.00	20.85	2	1,924	0.10%
2023/08/16	1.2	21.44	0	21.45	21.25	1.2	1,882	0.06%
2023/08/15	1	22.30	0	0.00	22.25	1	1,837	0.05%
2023/08/14	2	22.80	0	0.00	22.55	2	1,830	0.11%
2023/08/11	1	23.45	0	0.00	23.55	1	1,820	0.05%
2023/08/10	0	0.00	4	24.00	23.85	-4	1,820	-0.22%
2023/08/09	1	24.45	0	0.00	24.10	1	1,815	0.06%
2023/08/08	1	24.45	2	24.50	24.45	-1	1,801	-0.06%
2023/08/04	0	0.00	1	24.35	24.30	-1	1,743	-0.06%
2023/08/02	26	24.34	26	24.74	24.30	0	1,703	0.00%
2023/07/31	0	0.00	1	23.16	23.30	-1	1,573	-0.07%
2023/07/27	0	0.00	1	22.75	22.55	-1	1,522	-0.07%
2023/07/26	1	22.85	0	0.00	22.90	1	1,496	0.07%
2023/07/25	2	22.93	0	0.00	22.85	2	1,475	0.14%
2023/07/24	1.1	22.64	0	0.00	22.50	1.1	1,450	0.08%
2023/07/19	0	0.00	1	22.35	22.35	-1	1,461	-0.07%
2023/07/18	0	0.00	1	22.75	22.20	-1	1,456	-0.07%
2023/07/17	0	0.00	2	22.15	22.30	-2	1,441	-0.14%
2023/07/14	1	22.30	1	22.15	22.30	0	1,443	0.00%
2023/07/13	2.2	22.50	6	22.48	22.30	-3.8	1,447	-0.26%
2023/07/12	1.1	22.55	0	0.00	22.60	1.1	1,475	0.07%
2023/07/11	1	23.15	0	0.00	23.10	1	1,450	0.07%
2023/07/10	1	23.05	4	23.20	23.10	-3	1,463	-0.20%
2023/07/07	2	23.25	1	23.15	23.15	1	1,469	0.07%
2023/07/06	6	24.10	6	24.48	23.65	0	1,460	0.00%
2023/07/05	1	24.50	0	0.00	24.70	1	1,445	0.07%
2023/07/04	2	24.25	2	24.53	24.50	0	1,469	0.00%
2023/07/03	9	24.07	2	24.28	24.05	7	1,458	0.48%
2023/06/28	0.1	23.45	0	0.00	23.20	0.1	1,419	0.00%
2023/06/27	0.3	23.15	0	0.00	23.30	0.3	1,485	0.02%
2023/06/26	0.1	23.20	0	0.00	23.10	0.1	1,484	0.01%
2023/06/21	1.1	23.16	1	23.30	23.25	0.1	1,496	0.01%
2023/06/09	1	23.20	1	23.30	23.30	0	2,003	0.00%
2023/06/02	2	22.95	2	23.03	23.00	0	2,043	0.00%
2023/05/31	0	0.00	1	23.10	23.00	-1	2,069	-0.05%
2023/05/30	1	22.85	1	22.90	22.85	0	2,069	0.00%
2023/05/29	1	22.90	0	0.00	22.85	1	2,082	0.05%
2023/05/26	3	22.87	0	0.00	22.80	3	2,086	0.14%
2023/05/25	28	23.31	27	23.46	23.30	1	2,069	0.05%
2023/05/23	1	23.75	0	0.00	23.65	1	2,096	0.05%
2023/05/22	0	0.00	1	23.70	23.70	-1	2,138	-0.05%
2023/05/15	3	23.15	0	0.00	23.00	3	2,162	0.14%
2023/05/12	1	23.55	0	0.00	23.45	1	2,184	0.05%
2023/05/11	1	23.55	0	0.00	23.60	1	2,197	0.05%
2023/05/09	0	0.00	2	23.80	23.70	-2	2,229	-0.09%
2023/05/05	2	24.35	0	0.00	24.45	2	2,280	0.09%
2023/04/25	0	0.00	2.5	25.21	25.10	-2.5	2,540	-0.10%
2023/04/24	1	25.80	0	0.00	25.75	1	2,555	0.04%
2023/04/21	1	25.60	0	0.00	25.40	1	2,592	0.04%
2023/04/20	3	25.40	0	0.00	25.35	3	2,690	0.11%
2023/04/19	0.1	25.95	9	25.96	25.85	-9	2,716	-0.33%
2023/04/17	13.1	26.05	52	26.29	25.80	-38.9	2,689	-1.45%
2023/04/14	0.2	26.55	1	26.70	26.55	-0.8	2,642	-0.03%
2023/04/12	1	26.80	0	0.00	26.85	1	2,630	0.04%
2023/04/11	0	0.00	1	26.90	26.90	-1	2,635	-0.04%
2023/04/10	0	0.00	1	27.00	26.95	-1	2,662	-0.04%
2023/04/07	0	0.00	4	27.03	27.05	-4	2,666	-0.15%
2023/04/06	4	26.64	4	27.03	26.55	0	2,665	0.00%
2023/03/31	0	0.00	2	26.65	26.50	-2	2,707	-0.07%
2023/03/30	21	26.61	55	26.36	26.45	-34	2,832	-1.20%
2023/03/29	0	0.00	30	26.55	26.50	-30	2,903	-1.03%
2023/03/28	1	26.00	2	26.35	26.45	-1	2,953	-0.03%
2023/03/27	5	25.70	0	0.00	25.65	5	2,956	0.17%
2023/03/24	3	26.00	0.9	26.00	25.75	2.2	3,050	0.07%
2023/03/23	1	26.15	1	26.20	26.10	0	3,104	0.00%
2023/03/22	1	26.30	0	0.00	26.05	1	3,135	0.03%
2023/03/21	20.1	26.65	0	0.00	26.55	20.1	3,134	0.64%
2023/03/20	51	26.84	37.4	26.82	26.90	13.6	3,101	0.44%
2023/03/17	1	26.40	18	25.76	26.30	-17	3,075	-0.55%
2023/03/16	2	25.08	0	0.00	24.90	2	2,861	0.07%
2023/03/15	3.2	25.17	8	25.34	25.10	-4.9	2,865	-0.17%
2023/03/14	3	25.00	0	0.00	24.85	3	2,869	0.10%
2023/03/06	0	0.00	1	24.90	24.85	-1	3,098	-0.03%
2023/03/03	1	24.30	0	0.00	24.40	1	3,099	0.03%
2023/03/02	3	24.55	0	0.00	24.60	3	3,081	0.10%
2023/03/01	1	24.75	1	24.95	24.75	0	3,075	0.00%
2023/02/24	1	24.80	1	25.00	25.10	0	3,065	0.00%
2023/02/23	0	0.00	6	25.23	25.10	-6	3,069	-0.20%
2023/02/22	7.1	24.97	11	24.93	25.20	-3.9	3,084	-0.13%
2023/02/21	0	0.00	1	25.05	25.05	-1	3,078	-0.03%
2023/02/20	12	25.10	0.3	25.20	25.10	11.8	3,082	0.38%
2023/02/17	0	0.00	1	24.45	24.40	-1	3,049	-0.03%
2023/02/16	1	23.95	1	24.05	23.95	0	3,063	0.00%
2023/02/14	0	24.10	2	24.05	24.10	-2	3,060	-0.07%
2023/02/13	1	24.00	3	23.92	23.95	-2	3,074	-0.07%
2023/02/10	3	23.78	2	23.93	23.80	1	3,078	0.03%
2023/02/09	1	24.25	14	24.30	24.05	-13	3,059	-0.42%
2023/02/06	0	0.00	2	24.55	24.60	-2	3,034	-0.07%
2023/02/03	1	23.95	0	0.00	24.35	1	3,004	0.03%
2023/02/02	2	24.05	10	24.30	24.30	-8	2,963	-0.27%
2023/01/31	11	23.69	1	24.20	23.75	10	2,906	0.34%
2023/01/30	10	23.70	0.7	23.60	23.70	9.3	2,841	0.33%
2023/01/17	0	23.45	1	23.45	23.45	-1	2,807	-0.04%
2023/01/13	2	23.05	7	23.31	23.35	-5	2,759	-0.18%
2023/01/12	19	23.00	2	23.15	23.20	17	2,804	0.61%
2023/01/11	1	23.25	3	23.25	23.30	-2	2,812	-0.07%
2023/01/10	4	22.83	6	22.85	22.85	-2	2,796	-0.07%
2023/01/09	2	22.45	12	22.37	22.40	-10	2,707	-0.37%
2023/01/06	4	21.94	0	0.00	21.90	4	2,677	0.15%
2023/01/04	0	0.00	2	22.13	22.05	-2	2,705	-0.07%
2022/12/30	0	0.00	7	22.25	22.10	-7	2,705	-0.26%
2022/12/29	0	0.00	1	21.90	22.20	-1	2,693	-0.04%
2022/12/28	0	0.00	2	22.30	22.10	-2	2,682	-0.07%
2022/12/27	7	22.35	7	22.25	22.20	0	2,646	0.00%
2022/12/26	2	22.23	17	22.03	22.35	-15	2,630	-0.57%
2022/12/23	21	22.05	14	22.18	22.10	7	2,595	0.27%
2022/12/22	2	21.70	4.1	21.86	21.75	-2.1	2,525	-0.08%
2022/12/21	6.1	21.00	7	21.16	20.95	-1	2,424	-0.04%
2022/12/20	5.2	21.23	44	20.73	20.70	-38.8	2,354	-1.65%
2022/12/19	10	21.21	5	21.10	21.10	5	2,302	0.22%
2022/12/16	5.1	21.56	0	0.00	21.50	5.1	2,245	0.23%
2022/12/15	3	21.80	4	22.08	21.75	-1	2,152	-0.05%
2022/12/14	1	21.75	99	21.82	21.70	-98	2,099	-4.67%
2022/12/13	22	21.55	100	21.79	21.40	-78	2,046	-3.81%
2022/12/12	1	20.90	0	0.00	20.90	1	1,987	0.05%
2022/12/09	3	21.60	143	21.66	21.05	-140	1,987	-7.05%	大賣/鉅額交易
2022/12/08	7	20.49	0	0.00	20.50	7	1,881	0.37%
2022/12/06	2.1	21.14	2	21.15	21.05	0.1	1,862	0.01%
2022/12/05	31	21.95	0	0.00	21.80	31	1,835	1.69%
2022/12/02	2.1	21.98	0	0.00	21.90	2.1	1,826	0.11%
2022/12/01	6	22.25	4	22.15	22.25	2	1,809	0.11%
2022/11/30	40	22.22	46	22.28	22.40	-6	1,749	-0.34%
2022/11/28	1	20.30	0	0.00	20.80	1	1,595	0.06%
2022/11/25	0	0.00	1	20.85	20.50	-1	1,582	-0.06%
2022/11/24	0	0.00	0.8	20.65	20.55	-0.8	1,569	-0.05%
2022/11/23	1	20.40	1	20.35	20.45	0	1,570	0.00%
2022/11/22	0.1	20.60	0	0.00	20.45	0.1	1,584	0.01%
2022/11/21	3	20.32	0	0.00	20.50	3	1,601	0.19%
2022/11/18	3	20.67	1	20.65	20.60	2	1,623	0.12%
2022/11/16	2	20.65	0	0.00	20.60	2	1,726	0.12%
2022/11/15	2	21.00	1	20.80	20.95	1	1,745	0.06%
2022/11/11	0	0.00	1	20.90	20.60	-1	1,726	-0.06%
2022/11/08	0	0.00	1	20.55	20.40	-1	1,799	-0.06%
2022/11/07	1	20.15	0	0.00	20.25	1	1,819	0.05%
2022/11/04	1	20.10	0	0.00	20.20	1	1,849	0.05%
2022/11/02	1	20.60	0	0.00	20.45	1	1,963	0.05%
2022/10/28	4	20.80	0	0.00	20.20	4	2,138	0.19%
2022/10/26	0	0.00	1	20.45	20.40	-1	2,216	-0.05%
2022/10/25	1	20.15	0	0.00	20.10	1	2,227	0.04%
2022/10/24	0.1	20.50	0	0.00	20.60	0.1	2,234	0.00%
2022/10/19	0	0.00	11	21.47	21.05	-11	2,400	-0.46%
2022/10/18	0	0.00	7	20.68	21.00	-7	2,409	-0.29%
2022/10/17	0	0.00	3	19.80	20.10	-3	2,454	-0.12%
2022/10/14	0	0.00	0.2	20.15	19.95	-0.2	2,503	-0.01%
2022/10/13	6.3	19.62	3.1	19.57	19.15	3.2	2,579	0.12%
2022/10/12	12.1	19.81	0	0.00	20.15	12.1	2,668	0.45%
2022/10/11	0.1	20.15	0	0.00	20.20	0.1	2,749	0.00%
2022/10/07	0.1	20.58	3	20.45	20.55	-2.9	2,792	-0.10%
2022/10/06	0.1	20.70	10	20.55	20.70	-10	2,829	-0.35%
2022/10/05	1.1	20.76	0.2	20.85	20.80	0.9	2,895	0.03%
2022/10/04	0	0.00	1.4	20.79	20.75	-1.4	2,964	-0.05%
2022/09/30	0	0.00	0.2	20.30	20.55	-0.2	2,985	-0.01%
2022/09/29	0.3	19.97	0	0.00	20.15	0.3	3,007	0.01%
2022/09/28	64.1	20.23	2	19.75	19.70	62.1	3,026	2.05%
2022/09/27	21.5	20.73	0	0.00	20.75	21.5	2,998	0.72%
2022/09/26	55.4	20.69	0	0.00	20.80	55.4	3,003	1.84%
2022/09/23	42.2	21.73	0	0.00	21.70	42.2	3,033	1.39%
2022/09/22	22	21.89	0	0.00	21.95	22	3,058	0.72%
2022/09/21	76.6	22.33	0	0.00	22.10	76.6	3,066	2.50%
2022/09/20	1.1	22.60	0	0.00	22.75	1.1	3,053	0.03%
2022/09/19	53.4	22.65	0	0.00	22.55	53.4	3,056	1.75%
2022/09/16	52	22.88	0	0.00	22.85	52	3,080	1.69%
2022/09/15	0	0.00	2	23.25	23.20	-2	3,093	-0.06%
2022/09/14	0	0.00	1	22.75	23.00	-1	3,120	-0.03%
2022/09/13	0	0.00	7	23.15	23.15	-7	3,142	-0.22%
2022/09/07	0.7	22.39	0	0.00	22.30	0.7	3,200	0.02%
2022/09/06	5.1	22.52	0	0.00	22.60	5.1	3,244	0.16%
2022/09/02	2.1	23.00	0	0.00	23.05	2.1	3,277	0.06%
2022/09/01	1.1	23.35	6	23.35	23.40	-5	3,267	-0.15%
2022/08/29	1	23.45	1	23.45	23.45	0	3,286	0.00%
2022/08/26	0	0.00	0.3	24.15	24.15	-0.3	3,283	-0.01%
2022/08/25	0	0.00	2	24.08	24.15	-2	3,271	-0.06%
2022/08/24	2	24.50	3.1	24.45	24.00	-1.1	3,264	-0.03%
2022/08/22	0	0.00	1	23.75	24.10	-1	3,183	-0.03%
2022/08/17	1.2	23.50	1	23.65	23.50	0.2	3,233	0.01%
2022/08/15	0	0.00	285	23.73	23.65	-285	3,272	-8.71%	大賣/鉅額交易
2022/08/12	6.4	23.74	1	23.95	23.70	5.4	3,279	0.16%
2022/08/11	0	0.00	3	23.80	23.80	-3	3,290	-0.09%
2022/08/10	0	0.00	1	23.40	23.40	-1	3,308	-0.03%
2022/08/09	0	0.00	1	22.60	22.65	-1	3,300	-0.03%
2022/08/08	6.1	21.87	0	0.00	22.00	6.1	3,300	0.19%
2022/08/04	6.5	21.03	1.2	21.10	21.25	5.3	3,337	0.16%
2022/08/03	3	22.00	0	0.00	22.00	3	3,357	0.09%
2022/08/02	2	22.35	0	0.00	22.35	2	3,461	0.06%
2022/07/29	2	22.75	0	0.00	22.85	2	3,934	0.05%
2022/07/28	5.2	22.61	2	22.88	22.75	3.2	3,928	0.08%
2022/07/27	4	24.79	5	24.70	24.80	-1	3,814	-0.03%
2022/07/26	1	25.15	10	25.25	25.15	-9	3,718	-0.24%
2022/07/22	2	25.15	0	0.00	25.10	2	3,773	0.05%
2022/07/20	4	26.00	1	26.05	25.85	3	3,744	0.08%
2022/07/19	0	0.00	1.5	25.95	25.95	-1.5	3,734	-0.04%
2022/07/15	2	24.65	1	24.65	24.85	1	3,697	0.03%
2022/07/13	2	23.60	0	0.00	23.60	2	3,661	0.05%
2022/07/12	4.1	22.83	0	0.00	22.40	4.1	3,630	0.11%
2022/07/11	1	23.95	0	0.00	23.95	1	3,584	0.03%
2022/07/07	0	0.00	2	24.00	24.10	-2	3,651	-0.05%
2022/07/06	1	23.65	0	0.00	23.60	1	3,705	0.03%
2022/07/05	3	24.10	0	0.00	24.35	3	3,743	0.08%
2022/07/04	0	0.00	5	23.75	23.75	-5	3,766	-0.13%
2022/07/01	3.1	24.03	0	0.00	23.70	3.1	3,809	0.08%
2022/06/30	0	24.65	0	0.00	24.75	0	3,803	0.00%
2022/06/27	0	0.00	1	25.90	25.95	-1	3,883	-0.03%
2022/06/24	0	0.00	0.1	25.15	25.30	-0.1	3,909	0.00%
2022/06/23	1.1	24.64	0	0.00	24.55	1.1	3,954	0.03%
2022/06/22	1.1	25.07	0	0.00	24.55	1.1	4,065	0.03%
2022/06/21	0	0.00	1	24.75	25.25	-1	4,104	-0.02%
2022/06/20	4.1	24.80	0	0.00	24.60	4.1	4,131	0.10%
2022/06/16	4	26.26	0	0.00	25.90	4	4,297	0.09%
2022/06/14	0	0.00	4	25.85	25.80	-4	4,349	-0.09%
2022/06/13	0	0.00	1	25.75	25.90	-1	4,398	-0.02%
2022/06/10	0	0.00	1	26.30	26.30	-1	4,424	-0.02%
2022/06/09	2.3	26.31	0	0.00	26.35	2.3	4,468	0.05%
2022/06/08	1	26.30	0	0.00	26.30	1	4,600	0.02%
2022/06/07	0	0.00	1	26.05	26.00	-1	4,654	-0.02%
2022/06/01	5	25.99	1	25.90	25.75	4	5,046	0.08%
2022/05/31	2	25.63	0	0.00	25.50	2	5,219	0.04%
2022/05/30	0	25.60	1	25.80	25.75	-1	5,806	-0.02%
2022/05/27	0.2	25.55	0	25.50	25.30	0.1	6,241	0.00%
2022/05/26	1.1	25.22	10	25.26	25.25	-8.9	6,344	-0.14%
2022/05/25	0	0.00	3	25.70	25.65	-3	6,354	-0.05%
2022/05/24	1.1	25.33	0	0.00	24.90	1.1	6,374	0.02%
2022/05/23	2.1	25.50	11	25.65	25.50	-8.9	6,346	-0.14%
2022/05/20	1	26.15	1	26.20	26.15	0	6,359	0.00%
2022/05/19	1	25.89	5	25.80	26.05	-4	6,390	-0.06%
2022/05/18	0	0.00	13	25.76	26.00	-13	6,387	-0.20%
2022/05/17	9.1	25.33	7	25.37	25.35	2.1	6,376	0.03%
2022/05/16	0	0.00	3	24.62	24.65	-3	6,344	-0.05%
2022/05/13	2	23.85	2	23.80	24.00	0	6,361	0.00%
2022/05/12	2.1	23.47	0	0.00	23.50	2.1	6,452	0.03%
2022/05/11	4.2	23.80	1	23.80	23.90	3.2	6,429	0.05%
2022/05/10	3.1	24.20	0	0.00	24.45	3.1	6,381	0.05%
2022/05/09	28.6	24.94	20	25.44	24.55	8.6	6,286	0.14%
2022/05/06	12.6	27.08	2	27.03	27.05	10.6	6,097	0.17%
2022/05/05	0.1	29.00	1	29.10	29.00	-0.9	5,944	-0.02%
2022/05/04	1	28.85	0	0.00	28.85	1	5,999	0.02%
2022/05/03	0	0.00	2	28.55	28.75	-2	6,064	-0.03%
2022/04/29	2.2	29.07	0	0.00	28.95	2.2	6,120	0.04%
2022/04/28	1	28.90	20	28.57	28.95	-19	6,169	-0.31%
2022/04/27	6.2	27.69	0	0.00	27.70	6.2	6,091	0.10%
2022/04/26	6.1	28.77	1	28.40	28.40	5.1	6,176	0.08%
2022/04/25	22.9	29.02	5.1	29.17	28.75	17.8	6,183	0.29%
2022/04/22	16	29.54	12	29.85	29.85	4	6,157	0.06%
2022/04/21	25.2	28.95	2.5	29.18	29.45	22.7	6,161	0.37%
2022/04/20	2.1	28.60	0	0.00	28.65	2.1	6,124	0.03%
2022/04/19	0.1	28.90	0	0.00	28.75	0.1	6,147	0.00%
2022/04/18	22	28.39	11	28.32	28.40	11	6,317	0.17%
2022/04/15	3	28.97	1	29.00	28.95	2	6,379	0.03%
2022/04/14	0	0.00	22	28.95	28.95	-22	6,809	-0.32%
2022/04/13	2	28.55	2	28.55	28.80	0	6,888	0.00%
2022/04/12	8	27.90	0	0.00	27.80	8	6,890	0.12%
2022/04/11	25.1	28.36	2	28.40	28.30	23.1	6,869	0.34%
2022/04/08	0	0.00	1	29.30	29.15	-1	6,842	-0.01%
2022/04/07	1	29.60	5	29.34	29.05	-4	6,870	-0.06%
2022/04/06	8	29.66	4	30.05	29.65	4	6,909	0.06%
2022/03/31	0	0.00	1	30.15	30.10	-1	6,932	-0.01%
2022/03/30	0	30.10	0	0.00	30.00	0	6,948	0.00%
2022/03/29	6	29.87	2	29.95	29.85	4	6,917	0.06%
2022/03/28	10.1	29.68	0	0.00	30.20	10.1	6,913	0.15%
2022/03/25	3	30.40	15	30.35	30.40	-12	6,893	-0.17%
2022/03/23	11	30.09	1	30.10	30.20	10	6,799	0.15%
2022/03/22	5.1	30.21	5	30.11	30.20	0.1	6,782	0.00%
2022/03/21	12.1	29.99	10	29.88	29.95	2.1	6,717	0.03%
2022/03/18	8	29.13	7	29.22	29.00	1	6,681	0.01%
2022/03/17	3	28.65	1	28.65	28.90	2	6,660	0.03%
2022/03/16	1	28.10	0	0.00	28.20	1	6,651	0.02%
2022/03/15	16	28.48	0	0.00	28.40	16	6,657	0.24%
2022/03/14	1	28.80	3	28.78	28.85	-2	6,692	-0.03%
2022/03/11	12.1	28.65	0	0.00	28.55	12.1	6,705	0.18%
2022/03/10	1	28.40	7	28.54	28.50	-6	6,602	-0.09%
2022/03/09	137	28.13	2	28.05	28.00	135	6,603	2.04%	大買/鉅額交易
2022/03/08	162	28.09	21	28.65	28.05	141	6,583	2.14%	大買/鉅額交易
2022/03/07	3	30.05	3	29.80	29.65	0	6,537	0.00%
2022/03/04	7	30.71	3	31.02	30.50	4	6,564	0.06%
2022/03/03	43.3	31.59	38	31.80	31.45	5.3	6,548	0.08%
2022/03/02	18	30.79	19	30.47	31.05	-1	6,038	-0.02%
2022/03/01	6	29.12	3	29.30	29.70	3	5,686	0.05%
2022/02/25	3	28.40	2	28.70	28.40	1	5,692	0.02%
2022/02/24	2	28.38	0	0.00	28.45	2	5,737	0.03%
2022/02/22	2	29.28	0	0.00	29.10	2	5,841	0.03%
2022/02/21	0.1	29.81	1	29.80	29.75	-0.9	5,842	-0.02%
2022/02/18	3	28.95	1	29.20	29.35	2	5,858	0.03%
2022/02/16	0	0.00	30	28.85	29.00	-30	6,077	-0.49%
2022/02/11	1	29.50	14	29.65	29.20	-13	6,342	-0.20%
2022/02/10	5	29.30	3	29.45	29.45	2	6,355	0.03%
2022/02/08	0	0.00	4	29.03	29.20	-4	6,392	-0.06%
2022/02/07	1	28.60	3	28.32	28.75	-2	6,372	-0.03%
2022/01/26	1	27.70	1	27.65	27.55	0	6,377	0.00%
2022/01/25	5	27.29	0	0.00	27.20	5	6,429	0.08%
2022/01/24	2	27.80	1	27.55	27.85	1	6,458	0.02%
2022/01/21	4	28.40	3	28.40	28.10	1	6,530	0.02%
2022/01/20	5	28.71	0	0.00	28.60	5	6,595	0.08%
2022/01/19	6	29.46	4	29.10	28.65	2	6,694	0.03%
2022/01/18	3	28.87	1	29.20	28.70	2	6,689	0.03%
2022/01/17	3	28.47	0	0.00	28.90	3	6,772	0.04%
2022/01/14	6.1	28.67	0	0.00	28.75	6.1	6,950	0.09%
2022/01/13	1	29.50	0	0.00	29.35	1	7,102	0.01%
2022/01/12	4	29.11	4	29.14	29.10	0	7,191	0.00%
2022/01/11	19.7	29.49	1	29.25	29.30	18.7	7,293	0.26%
2022/01/10	6.8	30.26	0	0.00	30.20	6.8	7,483	0.09%
2022/01/07	18	31.58	18	31.47	30.80	0	7,688	0.00%
2022/01/06	3.2	30.37	0	0.00	30.25	3.2	7,697	0.04%
2022/01/05	3.1	30.60	0	0.00	30.60	3.1	8,095	0.04%
2022/01/04	8	30.88	0	0.00	30.85	8	8,689	0.09%
2022/01/03	15	31.30	2	31.45	31.20	13	9,127	0.14%
2021/12/30	2	31.78	2.3	31.83	31.55	-0.3	9,556	0.00%
2021/12/29	1	31.90	2	31.90	31.90	-1	10,138	-0.01%
2021/12/27	2	31.03	0	0.00	31.00	2	11,127	0.02%
2021/12/23	1	31.10	4	31.10	31.25	-3	12,855	-0.02%
2021/12/22	0.3	31.20	0	0.00	31.05	0.3	14,973	0.00%
2021/12/21	0	0.00	3	31.00	31.05	-3	16,225	-0.02%
2021/12/20	0	0.00	1	31.20	31.00	-1	17,505	-0.01%
2021/12/17	1	30.85	2	30.80	30.80	-1	18,740	-0.01%
2021/12/16	2	31.15	5	30.95	30.90	-3	19,854	-0.02%
2021/12/15	1	31.05	0	0.00	31.05	1	20,506	0.00%
2021/12/14	5.1	31.06	3	31.50	31.10	2.1	21,861	0.01%
2021/12/13	8	31.53	0	0.00	31.45	8	23,383	0.03%
2021/12/10	7	31.57	2	32.05	31.50	5	23,910	0.02%
2021/12/09	5	32.12	1	32.40	32.05	4	24,007	0.02%
2021/12/08	5	32.42	1	32.70	32.45	4	24,107	0.02%
2021/12/07	30	32.10	2	32.08	32.10	28	24,142	0.12%
2021/12/06	1	31.65	0	0.00	31.65	1	24,095	0.00%
2021/12/03	7	31.87	12.5	31.86	31.85	-5.5	24,149	-0.02%
2021/12/02	7	31.37	5.8	31.47	31.35	1.2	24,161	0.00%
2021/12/01	2	31.45	4	31.59	31.95	-2	24,094	-0.01%
2021/11/30	8	31.67	0	0.00	31.40	8	24,052	0.03%
2021/11/29	11	31.78	14	31.71	31.90	-3	23,964	-0.01%
2021/11/26	11.5	33.17	3	33.27	33.40	8.5	23,829	0.04%
2021/11/25	15	33.04	0	0.00	33.05	15	23,805	0.06%
2021/11/24	3	32.95	12	33.24	33.55	-9	23,765	-0.04%
2021/11/23	12	32.40	0	0.00	32.35	12	23,794	0.05%
2021/11/22	3	32.55	1	32.70	32.70	2	23,762	0.01%
2021/11/19	3.6	33.31	3	33.20	33.00	0.6	23,672	0.00%
2021/11/18	2	33.00	0	0.00	33.00	2	23,677	0.01%
2021/11/17	1	33.20	0	0.00	33.35	1	23,672	0.00%
2021/11/16	13.4	33.20	2	33.05	33.00	11.4	23,674	0.05%
2021/11/15	5.4	34.07	0	0.00	33.95	5.4	23,540	0.02%
2021/11/12	0	0.00	3	34.83	34.80	-3	23,513	-0.01%
2021/11/11	18	34.91	5	35.30	34.70	13	23,516	0.06%
2021/11/10	10	35.75	13.5	35.59	35.35	-3.5	23,511	-0.01%
2021/11/09	0.3	34.60	1	34.60	34.55	-0.7	23,255	0.00%
2021/11/08	2	34.33	3	34.30	34.35	-1	23,225	0.00%
2021/11/05	8.2	34.14	2	34.20	34.20	6.2	23,213	0.03%
2021/11/04	10	34.18	2	34.10	34.00	8	23,204	0.03%
2021/11/03	5	34.46	11	34.14	34.40	-6	23,181	-0.03%
2021/11/02	6	34.27	10	34.70	33.75	-4	23,168	-0.02%
2021/11/01	2	34.45	10	34.50	34.45	-8	23,137	-0.03%
2021/10/28	14	34.71	8	34.83	34.60	6	23,013	0.03%
2021/10/27	3	35.13	0	0.00	35.40	3	22,954	0.01%
2021/10/26	2	35.63	9	35.59	35.40	-7	22,876	-0.03%
2021/10/25	6	36.39	6.1	36.25	36.25	-0.1	22,792	0.00%
2021/10/22	7	36.26	7	36.94	36.00	0	22,749	0.00%
2021/10/21	1	37.45	10	37.63	37.45	-9	22,630	-0.04%
2021/10/20	6	37.02	4	37.11	37.00	2	22,522	0.01%
2021/10/19	6	37.23	11	37.44	37.35	-5	22,571	-0.02%
2021/10/18	17	37.98	11	37.71	37.80	6	22,550	0.03%
2021/10/15	6	36.17	10	36.00	36.85	-4	22,358	-0.02%
2021/10/14	19.4	36.21	9.1	36.51	35.90	10.4	22,261	0.05%
2021/10/13	16.2	38.58	30.5	38.37	37.70	-14.3	21,920	-0.07%
2021/10/12	12.3	38.56	11	38.83	38.00	1.3	21,540	0.01%
2021/10/08	9	38.78	11.5	38.49	38.70	-2.5	21,009	-0.01%
2021/10/07	19	38.47	21	38.06	38.60	-2	20,791	-0.01%
2021/10/06	53.5	37.78	30	37.90	37.05	23.5	20,704	0.11%
2021/10/05	23	36.95	42.7	36.89	37.80	-19.7	20,263	-0.10%
2021/10/04	50.5	36.51	39	36.78	35.75	11.5	19,806	0.06%
2021/10/01	32	37.68	19.1	37.79	36.85	12.9	19,614	0.07%
2021/09/30	35	38.85	80	39.68	37.70	-45	19,341	-0.23%
2021/09/29	99.1	41.03	71	41.43	39.90	28.1	18,976	0.15%
2021/09/28	48	40.45	76.6	40.67	41.20	-28.6	17,900	-0.16%
2021/09/27	42	40.43	65.5	40.20	39.70	-23.5	20,273	-0.12%
2021/09/24	36	38.87	61	38.83	38.95	-25	20,095	-0.12%
2021/09/23	29	37.44	41.9	37.72	37.90	-12.9	19,214	-0.07%
2021/09/22	3	36.42	23	36.32	36.45	-20	18,579	-0.11%
2021/09/17	40.2	36.79	28.5	36.24	35.65	11.7	18,086	0.06%
2021/09/16	43.5	36.34	119.6	36.55	37.15	-76.1	16,909	-0.45%	大賣/
2021/09/15	46	34.71	67	34.81	34.00	-21	15,636	-0.13%
2021/09/14	7	34.25	26	34.36	34.00	-19	15,398	-0.12%
2021/09/13	26	33.99	22	33.60	34.00	4	15,526	0.03%
2021/09/10	1	33.30	12	33.08	33.10	-11	15,655	-0.07%
2021/09/09	0	0.00	6	31.99	32.00	-6	15,754	-0.04%
2021/09/08	3	32.03	0	0.00	31.60	3	15,992	0.02%
2021/09/07	2	32.50	5.1	32.64	32.95	-3.1	16,689	-0.02%
2021/09/06	1	31.85	1	32.00	31.80	0	16,738	0.00%
2021/09/03	2	32.35	0	0.00	32.35	2	16,864	0.01%
2021/09/02	2.1	32.03	1	32.15	32.00	1.1	17,089	0.01%
2021/09/01	13	32.82	0	0.00	32.65	13	17,361	0.07%
2021/08/31	1	33.10	0	0.00	32.95	1	17,576	0.01%
2021/08/30	1	32.55	0	0.00	32.55	1	17,926	0.01%
2021/08/27	1	32.50	3.2	32.53	32.75	-2.2	18,213	-0.01%
2021/08/26	1	31.25	0	0.00	31.70	1	19,025	0.01%
2021/08/25	1.1	31.45	3	31.60	31.35	-1.9	20,738	-0.01%
2021/08/24	1	31.60	7	31.41	31.15	-6	21,035	-0.03%
2021/08/23	2	30.75	2.1	31.05	30.85	-0.1	21,719	0.00%
2021/08/20	3	29.92	4	30.40	30.05	-1	22,028	0.00%
2021/08/19	0	0.00	2	30.83	30.55	-2	22,234	-0.01%
2021/08/18	4	30.81	5.1	30.95	31.25	-1.1	22,947	0.00%
2021/08/17	2	30.48	1	30.15	30.15	1	23,073	0.00%
2021/08/16	3.2	30.99	3	30.83	30.50	0.2	23,202	0.00%
2021/08/13	8	32.58	1	32.30	32.10	7	23,247	0.03%
2021/08/12	1	32.80	4	33.10	33.30	-3	23,400	-0.01%
2021/08/11	1	32.40	0.1	32.40	32.50	0.9	23,721	0.00%
2021/08/10	0	0.00	2	33.25	33.25	-2	23,915	-0.01%
2021/08/09	1	33.70	0	0.00	33.70	1	24,186	0.00%
2021/08/06	2	34.18	6	34.25	33.85	-4	24,524	-0.02%
2021/08/05	1	33.95	2	33.83	33.70	-1	24,927	0.00%
2021/08/04	1	34.00	6.3	34.02	34.00	-5.3	25,165	-0.02%
2021/08/03	3	33.43	2	33.40	33.50	1	25,522	0.00%
2021/08/02	2	33.28	5	33.40	33.75	-3	25,844	-0.01%
2021/07/30	7.1	32.82	3	32.93	32.75	4.1	26,439	0.02%
2021/07/29	6	32.42	3	32.72	32.75	3	26,948	0.01%
2021/07/28	3.7	32.63	24	32.34	32.10	-20.3	27,428	-0.07%
2021/07/27	7	32.92	12	32.98	32.65	-5	28,122	-0.02%
2021/07/26	13	34.61	0	0.00	34.25	13	29,395	0.04%
2021/07/23	16	34.17	20	34.76	34.95	-4	30,292	-0.01%
2021/07/22	13.1	33.88	12	33.76	33.55	1.1	30,733	0.00%
2021/07/21	17.2	34.39	19	34.11	33.90	-1.8	31,155	-0.01%
2021/07/20	19	35.04	7	35.20	34.80	12	31,290	0.04%
2021/07/19	21	35.83	6	36.03	36.50	15	31,526	0.05%
2021/07/16	6.1	35.82	4	36.21	36.10	2.1	32,416	0.01%
2021/07/15	4	35.14	5	35.98	36.25	-1	33,050	0.00%
2021/07/14	37.2	34.95	6	35.17	35.05	31.2	34,334	0.09%
2021/07/13	29.7	35.63	162	35.23	35.00	-132.3	34,887	-0.38%	大賣/鉅額交易
2021/07/12	15	36.90	15	37.35	36.55	0	35,710	0.00%
2021/07/09	10	37.23	15	37.33	37.00	-5	36,360	-0.01%
2021/07/08	19.2	37.51	20	37.44	37.45	-0.8	36,740	0.00%
2021/07/07	66.4	38.05	38	38.16	37.70	28.4	37,114	0.08%
2021/07/06	40.3	39.38	11	39.11	39.60	29.3	36,992	0.08%
2021/07/05	59.1	39.67	43	39.75	39.10	16.1	36,582	0.04%
2021/07/02	162.1	42.03	146.4	41.56	38.00	15.7	35,624	0.04%	大買/大賣/
2021/07/01	28	39.94	65.3	40.37	40.80	-37.3	32,131	-0.12%
2021/06/30	16.4	36.65	40	36.73	37.10	-23.6	31,205	-0.08%
2021/06/29	56.1	37.06	6.3	36.99	36.30	49.8	30,938	0.16%
2021/06/28	6	36.35	10	36.50	36.40	-4	30,515	-0.01%
2021/06/25	20	35.99	7	36.21	35.90	13	30,451	0.04%
2021/06/24	2	35.30	10	35.91	36.30	-8	30,419	-0.03%
2021/06/23	22	35.86	9	36.31	35.55	13	30,216	0.04%
2021/06/22	4	34.94	2	34.85	35.00	2	29,952	0.01%
2021/06/21	3.2	34.26	4	34.29	34.10	-0.8	29,728	0.00%
2021/06/18	9	36.04	15	36.03	35.80	-6	29,486	-0.02%
2021/06/17	5	36.50	13	36.60	36.85	-8	29,354	-0.03%
2021/06/16	60	37.14	38	37.02	36.30	22	29,221	0.08%
2021/06/15	9	35.82	11	35.63	35.85	-2	28,506	-0.01%
2021/06/11	5.3	35.72	4	35.84	35.75	1.3	28,550	0.00%
2021/06/10	17.1	35.47	30.6	35.79	35.95	-13.5	28,699	-0.05%
2021/06/09	41.4	36.84	23	37.09	36.25	18.4	28,751	0.06%
2021/06/08	28.3	37.57	18	38.07	37.20	10.3	28,929	0.04%
2021/06/07	122	38.12	49.2	37.77	38.15	72.8	29,315	0.25%	大買/
2021/06/04	14.5	38.47	33	38.80	38.25	-18.5	29,199	-0.06%
2021/06/03	63.3	39.06	27.1	39.16	39.00	36.2	29,262	0.12%
2021/06/02	101	38.63	137.7	38.70	37.70	-36.7	28,922	-0.13%	大買/大賣/
2021/06/01	36	36.14	7	36.14	36.50	29	27,258	0.11%
2021/05/31	80	36.15	48	36.72	36.30	32	27,050	0.12%
2021/05/28	35	34.09	31	34.23	34.20	4	26,387	0.02%
2021/05/27	13	33.35	1	33.75	33.05	12	26,125	0.05%
2021/05/26	76	34.51	41	34.24	33.70	35	25,938	0.13%
2021/05/25	5	32.55	11	34.45	34.45	-6	25,343	-0.02%
2021/05/24	4.1	31.50	16	31.40	31.35	-11.9	25,296	-0.05%
2021/05/21	5	30.88	8	30.98	31.55	-3	25,265	-0.01%
2021/05/20	17.1	31.07	17	31.49	30.40	0.1	25,212	0.00%
2021/05/19	20	31.48	29	31.73	31.60	-9	25,136	-0.04%
2021/05/18	17	30.31	5	30.20	30.90	12	24,986	0.05%
2021/05/17	24	28.18	7	28.29	28.10	17	24,875	0.07%
2021/05/14	46	31.41	25	31.42	31.20	21	24,620	0.09%
2021/05/13	8	28.02	22	28.50	29.80	-14	24,303	-0.06%
2021/05/12	17	31.10	13	31.52	30.50	4	23,917	0.02%
2021/05/11	20.5	34.38	26.1	34.22	33.85	-5.5	23,736	-0.02%
2021/05/10	10	36.07	8	36.39	36.25	2	23,436	0.01%
2021/05/07	14	35.71	21.1	36.08	36.10	-7	23,217	-0.03%
2021/05/06	17.3	37.73	15	37.46	37.00	2.3	22,688	0.01%
2021/05/05	42.1	36.63	34.1	36.19	35.90	8	22,513	0.04%
2021/05/04	42.5	35.91	47	35.36	35.10	-4.5	22,098	-0.02%
2021/05/03	97.5	40.70	67	40.53	39.00	30.5	21,523	0.14%
2021/04/29	10	39.58	42.7	40.04	41.35	-32.7	20,315	-0.16%
2021/04/28	37.6	37.74	33.2	37.93	37.60	4.4	19,398	0.02%
2021/04/27	18	36.25	7	36.47	37.15	11	19,018	0.06%
2021/04/26	10	37.31	25	37.09	37.40	-15	18,623	-0.08%
2021/04/23	25.1	35.31	89.5	35.61	36.05	-64.4	18,461	-0.35%
2021/04/22	55	38.17	92	37.89	36.40	-37	18,361	-0.20%
2021/04/21	62	37.41	33	37.75	37.20	29	17,484	0.17%
2021/04/20	75	37.66	32	37.19	37.15	43	16,836	0.26%
2021/04/19	39	37.63	19.4	38.06	38.75	19.6	15,642	0.13%
2021/04/16	97	33.71	59	34.44	35.25	38	14,910	0.25%
2021/04/15	17	31.15	53.5	31.83	32.05	-36.5	13,874	-0.26%
2021/04/14	14	29.45	19	30.16	29.15	-5	13,338	-0.04%
2021/04/13	56	29.36	23	29.01	28.80	33	12,951	0.25%
2021/04/12	3	28.35	10	28.61	28.75	-7	12,421	-0.06%
2021/04/09	1	25.70	22	25.99	26.15	-21	12,234	-0.17%
2021/04/08	2	25.60	6	25.56	25.65	-4	12,313	-0.03%
2021/04/07	10	25.80	1	25.90	25.85	9	12,564	0.07%
2021/04/06	1	25.85	25	26.03	26.40	-24	12,562	-0.19%
2021/04/01	5.1	25.59	7	25.47	25.60	-1.9	12,538	-0.02%
2021/03/31	0	0.00	2	25.40	25.50	-2	12,650	-0.02%
2021/03/30	0	0.00	1	25.05	25.20	-1	12,840	-0.01%
2021/03/29	11	24.84	15	24.96	24.95	-4	13,816	-0.03%
2021/03/26	0	0.00	1	24.25	24.65	-1	15,252	-0.01%
2021/03/25	20	24.10	1	24.05	24.00	19	15,354	0.12%
2021/03/24	2	23.88	2	23.90	24.10	0	15,359	0.00%
2021/03/23	1	24.15	12	23.86	23.80	-11	15,387	-0.07%
2021/03/22	4	24.08	2	24.20	24.15	2	15,412	0.01%
2021/03/19	4	23.71	16	23.75	23.95	-12	15,544	-0.08%
2021/03/18	2	24.20	34	24.20	24.20	-32	15,626	-0.20%
2021/03/17	6.7	24.35	4	24.41	24.15	2.7	15,673	0.02%
2021/03/16	13	24.83	38	24.71	24.60	-25	15,624	-0.16%
2021/03/15	16	25.34	8	25.53	25.80	8	15,413	0.05%
2021/03/12	9	25.03	329.1	25.28	25.30	-320.1	15,193	-2.11%	大賣/鉅額交易
2021/03/11	32	24.31	35	24.20	24.45	-3	15,074	-0.02%
2021/03/10	22	23.03	28.4	23.15	23.30	-6.4	14,761	-0.04%
2021/03/09	36.9	22.60	32.2	22.66	22.70	4.8	14,550	0.03%
2021/03/08	3	23.00	62.3	22.89	23.25	-59.3	14,315	-0.41%
2021/03/05	12	21.93	0	0.00	21.70	12	13,831	0.09%
2021/03/04	15	22.13	23.6	22.28	22.25	-8.6	13,912	-0.06%
2021/03/03	1	21.90	11	21.93	22.15	-10	14,011	-0.07%
2021/03/02	1	22.15	21	21.90	21.65	-20	14,023	-0.14%
2021/02/26	5	22.08	10	21.95	22.15	-5	14,132	-0.04%
2021/02/25	2	22.15	75	22.11	22.30	-73	14,487	-0.50%
2021/02/24	17	21.89	11	21.93	21.65	6	14,774	0.04%
2021/02/23	8	22.33	0	0.00	22.25	8	14,872	0.05%
2021/02/22	5	21.80	10	22.00	21.90	-5	14,791	-0.03%
2021/02/19	10	21.78	7	21.83	21.90	3	14,809	0.02%
2021/02/18	7	21.69	2	21.90	21.75	5	14,865	0.03%
2021/02/17	1	21.40	8	21.41	21.50	-7	15,052	-0.05%
2021/02/05	5	21.00	21	20.72	20.70	-16	15,126	-0.11%
2021/02/04	0	0.00	42	21.25	20.80	-42	15,431	-0.27%
2021/02/03	0	0.00	5	21.10	21.05	-5	15,936	-0.03%
2021/02/02	1	20.80	4	20.86	20.95	-3	16,066	-0.02%
2021/02/01	1	19.70	7	20.14	20.40	-6	16,283	-0.04%
2021/01/29	25	20.21	0	0.00	20.10	25	16,551	0.15%
2021/01/28	1	20.55	16	20.43	20.65	-15	16,527	-0.09%
2021/01/27	31	21.08	78	20.73	20.60	-47	16,551	-0.28%
2021/01/26	47	19.74	3.2	19.84	19.75	43.9	16,437	0.27%
2021/01/25	49	20.12	4	20.04	20.15	45	16,467	0.27%
2021/01/22	4	18.91	23	19.25	19.30	-19	16,400	-0.12%
2021/01/21	9	18.78	7	18.68	18.70	2	16,443	0.01%
2021/01/20	36	18.85	21.2	18.73	18.65	14.9	16,679	0.09%
2021/01/19	64	19.84	23	20.14	19.70	41	16,937	0.24%
2021/01/18	18	19.89	7	20.05	20.00	11	17,350	0.06%
2021/01/15	91	20.49	75	20.54	20.70	16	17,316	0.09%
2021/01/14	36	21.20	21	21.35	21.20	15	17,192	0.09%
2021/01/13	5	21.65	28	21.62	21.70	-23	17,145	-0.13%
2021/01/12	22.1	21.73	3.2	21.79	21.50	19	17,124	0.11%
2021/01/11	19	22.46	3	22.33	22.35	16	16,962	0.09%
2021/01/08	16.3	22.27	33	22.30	22.25	-16.7	17,133	-0.10%
2021/01/07	6	22.76	38	22.81	22.60	-32	17,083	-0.19%
2021/01/06	32	22.14	7.2	22.48	22.05	24.8	16,947	0.15%
2021/01/05	8.2	22.75	13	22.81	22.70	-4.8	17,181	-0.03%
2021/01/04	30	22.95	10	22.87	22.95	20	17,103	0.12%
2020/12/31	8	22.49	19	22.57	22.60	-11	16,890	-0.07%
2020/12/30	24	22.28	17	22.46	22.15	7	16,704	0.04%
2020/12/29	13	21.94	2	22.28	21.95	11	16,457	0.07%
2020/12/28	11	21.90	30	21.90	22.00	-19	16,379	-0.12%
2020/12/25	34	21.80	40	21.95	21.90	-6	16,215	-0.04%
2020/12/24	18	21.52	18.3	21.73	21.90	-0.3	16,067	0.00%
2020/12/23	44.2	21.68	12	21.97	21.00	32.2	15,843	0.20%
2020/12/22	38	22.04	61.2	22.19	21.45	-23.2	15,000	-0.15%
2020/12/21	10	20.09	12	20.82	20.75	-2	13,652	-0.01%
2020/12/18	7	20.25	60	20.20	20.30	-53	13,650	-0.39%
2020/12/17	14	20.46	0	0.00	20.40	14	13,776	0.10%
2020/12/16	6	20.55	1	20.55	20.65	5	13,962	0.04%
2020/12/15	6	20.56	2	21.05	20.55	4	14,724	0.03%
2020/12/14	7	20.67	39.1	20.67	20.65	-32.1	16,035	-0.20%
2020/12/11	3	20.10	3	20.40	20.25	0	15,971	0.00%
2020/12/10	4	20.54	27	20.59	20.40	-23	16,052	-0.14%
2020/12/09	27	20.40	3	20.43	20.45	24	16,208	0.15%
2020/12/08	23	20.53	1	20.45	20.50	22	16,748	0.13%
2020/12/07	57	20.83	8	20.81	20.65	49	17,595	0.28%
2020/12/04	42	20.40	35	20.49	20.65	7	18,007	0.04%
2020/12/03	13.6	19.84	7	19.96	19.85	6.6	18,221	0.04%
2020/12/02	19	19.87	4	20.06	19.75	15	18,883	0.08%
2020/12/01	6	19.98	7	19.94	20.20	-1	18,815	-0.01%
2020/11/30	12	20.08	5	20.42	19.90	7	18,901	0.04%
2020/11/27	33	20.03	2	19.75	19.85	31	18,820	0.16%
2020/11/26	15	20.10	15	20.09	20.20	0	18,621	0.00%
2020/11/25	9	20.15	3	20.15	20.10	6	18,576	0.03%
2020/11/24	49.1	20.24	3	20.43	20.20	46.1	18,379	0.25%
2020/11/23	41	20.18	32.2	20.42	20.90	8.8	17,947	0.05%
2020/11/20	4	19.59	17	19.48	19.80	-13	17,494	-0.07%
2020/11/19	0	0.00	1	19.15	19.00	-1	17,286	-0.01%
2020/11/18	5	19.10	0	0.00	19.00	5	17,220	0.03%
2020/11/17	5	18.75	5	18.60	19.10	0	17,149	0.00%
2020/11/16	22	18.72	3	18.62	18.70	19	17,023	0.11%
2020/11/13	23	19.46	4	19.28	19.25	19	16,657	0.11%
2020/11/12	12	19.90	6	19.89	19.60	6	16,513	0.04%
2020/11/11	7	20.24	13	20.18	20.00	-6	16,366	-0.04%
2020/11/10	33	19.14	6	19.21	19.10	27	15,820	0.17%
2020/11/09	27	19.01	13	19.11	19.10	14	15,591	0.09%
2020/11/06	3	18.80	13	18.83	19.00	-10	15,226	-0.07%
2020/11/05	0	0.00	0.5	18.20	18.30	-0.5	14,840	0.00%
2020/11/04	15	18.34	17	18.39	18.10	-2	14,739	-0.01%
2020/11/03	4	18.40	15	18.51	18.60	-11	14,574	-0.08%
2020/11/02	3	17.95	11	18.01	17.95	-8	14,306	-0.06%
2020/10/30	7	17.76	5	17.98	17.65	2	14,143	0.01%
2020/10/29	9	17.76	3	17.85	17.95	6	13,990	0.04%
2020/10/28	11	18.11	2	17.95	18.20	9	13,767	0.07%
2020/10/27	16	18.43	23.1	18.38	18.50	-7.1	13,405	-0.05%
2020/10/26	8	17.96	24	18.01	17.95	-16	12,908	-0.12%
2020/10/23	1	17.20	5	17.20	17.15	-4	12,334	-0.03%
2020/10/22	10	16.90	2	17.00	17.15	8	12,219	0.07%
2020/10/21	0	0.00	4	16.81	16.85	-4	12,048	-0.03%
2020/10/20	1	16.60	10	16.75	16.60	-9	11,987	-0.08%
2020/10/19	0	0.00	4	16.48	16.60	-4	11,907	-0.03%
2020/10/16	11	16.52	13	16.79	16.45	-2	11,877	-0.02%
2020/10/15	2	16.55	18	16.56	16.65	-16	11,639	-0.14%
2020/10/14	2	16.35	3	16.40	16.40	-1	11,511	-0.01%
2020/10/13	18	16.44	11	16.65	16.25	7	11,336	0.06%
2020/10/12	11	16.10	0	0.00	16.20	11	10,910	0.10%
2020/10/08	1	16.25	0	0.00	16.35	1	10,878	0.01%
2020/10/06	1	16.25	11	16.39	16.50	-10	10,738	-0.09%
2020/10/05	0	0.00	4	16.00	16.25	-4	10,644	-0.04%
2020/09/29	6	15.73	2	15.65	15.85	4	10,589	0.04%
2020/09/28	0	0.00	6	15.93	16.00	-6	10,516	-0.06%
2020/09/25	10	15.45	3	15.60	15.60	7	10,431	0.07%
2020/09/24	6	16.02	7	16.28	16.00	-1	10,168	-0.01%
2020/09/23	11	16.43	20.8	16.62	16.25	-9.8	9,913	-0.10%
2020/09/22	1	16.80	19	16.83	17.00	-18	9,673	-0.19%
2020/09/21	20	17.18	11	17.40	17.10	9	9,469	0.10%
2020/09/18	35	17.74	29	17.48	17.50	6	9,205	0.07%
2020/09/17	29	17.39	60	17.59	17.55	-31	8,368	-0.37%
2020/09/16	15	15.89	1	15.90	16.20	14	6,853	0.20%
2020/09/15	27	15.99	6	16.00	16.25	21	6,847	0.31%
2020/09/14	15	15.99	7	16.15	15.90	8	6,652	0.12%
2020/09/11	29	16.52	54	16.53	16.20	-25	6,375	-0.39%
2020/09/10	42	16.94	43	16.82	17.20	-1	5,752	-0.02%
2020/09/09	56	15.99	39	16.07	16.15	17	4,808	0.35%
2020/09/08	17	15.31	46	15.10	15.30	-29	4,004	-0.72%
2020/09/07	54	15.10	15	15.17	15.25	39	3,496	1.12%
2020/09/04	0	0.00	14	13.87	13.90	-14	2,763	-0.51%
2020/09/03	18	13.78	6	13.78	13.80	12	2,682	0.45%
2020/09/02	4	13.38	0	13.40	13.45	4	2,510	0.16%
2020/09/01	1	13.05	0	0.00	13.10	1	2,435	0.04%
2020/08/31	2	13.08	0	0.00	13.00	2	2,447	0.08%
2020/08/28	0	0.00	10	13.03	12.90	-10	2,420	-0.41%
2020/08/21	0	0.00	1	12.45	12.75	-1	2,403	-0.04%
2020/08/20	1	12.35	0	0.00	12.35	1	2,368	0.04%
2020/08/18	0	0.00	5	13.20	13.10	-5	2,292	-0.22%
2020/08/17	5	13.20	5	12.82	13.35	0	2,223	0.00%
2020/08/14	1	12.20	3	12.30	12.45	-2	2,021	-0.10%
2020/08/12	0	0.00	3	12.20	12.20	-3	2,117	-0.14%
2020/08/10	0	0.00	3	12.20	12.20	-3	2,124	-0.14%
2020/07/31	0	0.00	4	11.50	11.50	-4	2,149	-0.19%
2020/07/29	8	11.30	16	11.39	11.35	-8	2,204	-0.36%
2020/07/28	8	11.35	0	0.00	11.20	8	2,231	0.36%
2020/07/27	4	11.45	0	0.00	11.45	4	2,272	0.18%
2020/07/22	3	12.55	0	0.00	12.55	3	2,282	0.13%
2020/07/15	0	0.00	3	12.55	12.65	-3	2,366	-0.13%
2020/07/13	6	12.40	8	12.46	12.50	-2	2,390	-0.08%
2020/07/10	0	0.00	5	12.40	12.30	-5	2,420	-0.21%
2020/07/09	1.8	12.65	5	12.55	12.60	-3.2	2,418	-0.13%
2020/07/08	2	12.50	1	12.50	12.50	1	2,413	0.04%
2020/07/06	2	12.45	0	0.00	12.40	2	2,404	0.08%
2020/07/03	10	12.25	0	0.00	12.30	10	2,429	0.41%
2020/07/02	1	12.35	0	0.00	12.35	1	2,459	0.04%
2020/06/30	2	12.30	0	0.00	12.30	2	2,485	0.08%
2020/06/29	8	12.20	0	0.00	12.20	8	2,509	0.32%
2020/06/23	1	12.40	0	0.00	12.45	1	2,545	0.04%
2020/06/22	10	12.70	5	12.88	12.60	5	2,547	0.20%
2020/06/19	0	0.00	3	12.20	12.35	-3	2,472	-0.12%
2020/06/15	3	11.85	0	0.00	11.70	3	2,706	0.11%
2020/06/12	1	11.80	1	11.80	11.80	0	2,709	0.00%
2020/06/11	2	12.05	0	0.00	12.10	2	2,687	0.07%
2020/06/10	0	0.00	2	12.53	12.45	-2	2,681	-0.07%
2020/06/09	0	0.00	1	12.50	12.60	-1	2,721	-0.04%
2020/06/08	0	0.00	2	12.48	12.50	-2	2,713	-0.07%
2020/06/05	0	0.00	8	12.36	12.35	-8	2,686	-0.30%
2020/06/03	1	12.15	1	12.20	12.30	0	2,663	0.00%
2020/06/02	1	11.95	30	11.97	12.00	-29	2,645	-1.10%
2020/05/28	2	11.95	2	12.00	12.00	0	2,590	0.00%
2020/05/27	3	12.00	0	0.00	11.95	3	2,596	0.12%
2020/05/21	0	0.00	1.4	12.16	12.25	-1.4	2,576	-0.05%
2020/05/20	0	0.00	2	12.15	12.20	-2	2,554	-0.08%
2020/05/19	2	12.25	4	12.28	12.40	-2	2,509	-0.08%
2020/05/15	0	0.00	2	11.80	11.85	-2	2,397	-0.08%
2020/05/14	3	11.92	1	11.95	11.85	2	2,390	0.08%
2020/05/13	8	11.87	8	11.96	12.05	0	2,390	0.00%
2020/05/12	6	11.96	0	0.00	12.05	6	2,380	0.25%
2020/05/11	3	12.12	0	0.00	12.15	3	2,353	0.13%
2020/05/05	0	0.00	1	12.15	12.20	-1	2,280	-0.04%
2020/04/30	0	0.00	2	12.20	12.45	-2	2,244	-0.09%
2020/04/29	0	0.00	7	12.00	12.10	-7	2,217	-0.32%
2020/04/28	5	11.90	1	11.90	11.95	4	2,210	0.18%
2020/04/24	1	11.80	0	0.00	11.80	1	2,197	0.05%
2020/04/23	0	0.00	5	11.59	11.80	-5	2,168	-0.23%
2020/04/21	7	11.01	0	0.00	10.85	7	2,070	0.34%
2020/04/20	2	11.30	3	11.37	11.40	-1	2,023	-0.05%
2020/04/16	5	11.35	0	0.00	11.30	5	1,987	0.25%
2020/04/15	0	0.00	1	11.45	11.45	-1	1,974	-0.05%
2020/04/13	1	11.10	0	0.00	11.10	1	1,947	0.05%
2020/04/10	3	10.85	6	10.88	10.95	-3	1,922	-0.16%
2020/04/07	0	0.00	15	10.25	10.30	-15	1,874	-0.80%
2020/03/26	1	9.70	2	9.67	9.55	-1	1,782	-0.06%
2020/03/25	2	9.60	6	9.62	9.70	-4	1,788	-0.22%
2020/03/24	0	0.00	20	8.86	8.90	-20	1,767	-1.13%
2020/03/23	3	8.24	0	0.00	8.25	3	1,763	0.17%
2020/03/20	3	8.64	0	0.00	8.73	3	1,761	0.17%
2020/03/19	3	8.62	0	0.00	8.55	3	1,720	0.17%
2020/03/17	4	9.65	2	9.70	9.64	2	1,739	0.11%
2020/03/13	9	9.96	4	9.99	10.45	5	1,793	0.28%
2020/03/12	1	11.10	5	11.15	10.75	-4	1,721	-0.23%
2020/03/11	0	0.00	1	11.60	11.50	-1	1,676	-0.06%
2020/03/10	5	11.40	0	0.00	11.60	5	1,664	0.30%
2020/03/06	2	12.15	3	12.33	12.10	-1	1,595	-0.06%
2020/03/05	0	0.00	2	12.25	12.25	-2	1,569	-0.13%
2020/03/03	0	0.00	1	12.05	12.00	-1	1,607	-0.06%
2020/02/27	1	11.95	0	0.00	11.95	1	1,613	0.06%
2020/02/24	4	12.20	0	0.00	12.25	4	1,582	0.25%
2020/02/19	0	0.00	2	12.25	12.45	-2	1,616	-0.12%
2020/02/18	2	12.15	0	0.00	12.25	2	1,629	0.12%
2020/02/17	2	12.15	2	12.25	12.25	0	1,674	0.00%
2020/02/14	2	12.25	2	12.35	12.25	0	1,678	0.00%
2020/02/13	15	12.43	0	0.00	12.35	15	1,688	0.89%
2020/02/12	3	12.35	0	0.00	12.35	3	1,723	0.17%
2020/02/11	1	12.10	7	12.34	12.35	-6	1,771	-0.34%
2020/02/10	9	12.23	13	12.26	12.25	-4	1,855	-0.22%
2020/02/06	0	0.00	255	12.50	12.55	-255	1,985	-12.85%	大賣/鉅額交易
2020/02/05	4	12.33	0	0.00	12.35	4	2,088	0.19%
2020/02/04	2	12.40	8.8	12.45	12.45	-6.8	2,136	-0.32%
2020/01/31	4	12.46	4	12.60	12.55	0	2,162	0.00%
2020/01/30	2	12.55	0	0.00	12.55	2	2,176	0.09%
2020/01/20	1	13.60	0	0.00	13.60	1	2,156	0.05%
2020/01/17	0	0.00	4	13.65	13.70	-4	2,155	-0.19%
2020/01/14	0	0.00	6	13.85	13.90	-6	2,153	-0.28%
2020/01/13	1	13.75	2	13.80	13.80	-1	2,154	-0.05%
2020/01/10	1	13.70	0	0.00	13.80	1	2,180	0.05%
2020/01/09	1	13.75	0	0.00	13.85	1	2,182	0.05%
2020/01/06	0	0.00	2	14.08	14.10	-2	2,146	-0.09%
2020/01/03	0	0.00	5	14.05	14.05	-5	2,119	-0.24%
2020/01/02	0	0.00	11	14.00	14.00	-11	2,107	-0.52%
2019/12/31	1	13.80	0	0.00	13.85	1	2,096	0.05%
2019/12/30	131	14.00	0	0.00	13.95	131	2,091	6.26%	大買/鉅額交易
2019/12/27	125	14.00	0	13.95	14.00	125	2,082	6.00%	大買/鉅額交易
2019/12/26	0	0.00	10	13.85	13.95	-10	2,080	-0.48%
2019/12/25	1	13.85	0	0.00	13.90	1	2,087	0.05%
2019/12/23	0	0.00	2	14.00	13.95	-2	2,102	-0.10%
2019/12/20	0	0.00	5	14.10	14.20	-5	2,100	-0.24%
2019/12/19	2	14.30	1	14.20	14.25	1	2,079	0.05%
2019/12/18	4	14.48	2	14.50	14.50	2	2,049	0.10%
2019/12/17	8	14.46	0	0.00	14.50	8	2,011	0.40%
2019/12/16	2	14.20	0	0.00	14.25	2	1,936	0.10%
2019/12/12	10	14.10	0	0.00	14.05	10	1,941	0.52%
2019/12/10	6	13.86	0	0.00	13.95	6	2,068	0.29%
2019/12/05	0	0.00	3	13.55	13.55	-3	2,030	-0.15%
2019/11/29	3	13.65	0	0.00	13.70	3	2,127	0.14%
2019/11/28	0	0.00	15	13.65	13.70	-15	2,145	-0.70%
2019/11/25	2	13.30	0	0.00	13.35	2	2,119	0.09%
2019/11/22	0	0.00	0.2	13.35	13.40	-0.2	2,144	-0.01%
2019/11/21	3	13.45	0	0.00	13.45	3	2,191	0.14%
2019/11/18	0	0.00	2	13.60	13.65	-2	2,211	-0.09%
2019/11/15	2	13.40	0.1	13.55	13.60	1.9	2,246	0.09%
2019/11/14	3	13.50	0	0.00	13.30	3	2,290	0.13%
2019/11/08	0	0.00	2	13.90	14.00	-2	2,220	-0.09%
2019/11/07	105	14.10	106	14.15	14.25	-1	2,168	-0.05%	大買/大賣/
2019/11/06	5	13.75	0	0.00	14.00	5	2,083	0.24%
2019/11/05	4	13.78	11	13.90	13.90	-7	2,008	-0.35%
2019/11/04	24	13.78	266	13.82	13.90	-242	1,954	-12.38%	大賣/鉅額交易
2019/11/01	100	13.48	0.4	13.50	13.60	99.6	1,857	5.36%
2019/10/31	165	13.29	0	0.00	13.40	165	1,818	9.07%	大買/鉅額交易
2019/10/30	0	0.00	1	13.20	13.25	-1	1,781	-0.06%
2019/10/23	0	0.00	1	12.80	12.75	-1	1,708	-0.06%
2019/10/15	0.7	12.65	0	0.00	12.70	0.7	1,713	0.04%
2019/10/14	0	0.00	5	12.75	12.70	-5	1,716	-0.29%
2019/10/08	0	0.00	7.4	12.85	12.80	-7.4	1,715	-0.43%
2019/10/01	0	0.00	1	12.85	12.85	-1	1,705	-0.06%
2019/09/26	2	13.15	0	0.00	13.25	2	1,678	0.12%
2019/09/20	10	13.05	0	0.00	13.15	10	1,630	0.61%
2019/09/19	8	13.01	0	0.00	13.10	8	1,623	0.49%
2019/09/17	0	0.00	1	13.50	13.45	-1	1,555	-0.06%
2019/09/16	33	13.70	5	14.08	13.55	28	1,520	1.84%
2019/09/10	3	12.92	0	0.00	12.95	3	1,255	0.24%
2019/09/09	10	12.93	4.1	12.81	12.90	5.9	1,246	0.47%
2019/09/06	2	12.95	0	0.00	12.80	2	1,234	0.16%
2019/09/05	20	13.11	135	13.05	13.05	-115	1,186	-9.69%	大賣/鉅額交易
2019/09/04	119	12.95	17	12.90	13.00	102	1,164	8.76%	大買/鉅額交易
2019/08/23	1	12.40	1	12.60	12.60	0	970	0.00%
2019/08/20	0	0.00	90	12.30	12.35	-90	972	-9.26%
2019/08/19	90	12.30	0	0.00	12.35	90	933	9.64%
2019/08/16	0	0.00	6	12.01	12.05	-6	872	-0.69%
2019/08/15	7	11.80	7	11.75	11.80	0	853	0.00%
2019/08/05	1	11.60	0	0.00	11.70	1	839	0.12%
2019/07/29	5	12.05	1	12.10	12.10	4	817	0.49%
2019/07/26	0	0.00	1.7	11.96	11.95	-1.7	801	-0.21%
2019/07/19	2	12.15	0.4	12.15	12.15	1.6	763	0.21%
2019/07/02	0	0.00	3	12.00	12.05	-3	797	-0.38%
2019/07/01	0	0.00	2	11.90	11.90	-2	789	-0.25%
2019/06/24	1	11.70	0	0.00	11.80	1	796	0.13%
2019/06/21	1	11.80	0	0.00	11.65	1	789	0.13%
2019/06/13	1	11.70	0	0.00	11.70	1	788	0.13%
2019/06/12	1	11.70	0	0.00	11.75	1	799	0.13%
2019/06/06	1	11.80	0	0.00	11.80	1	813	0.12%
2019/05/27	0	0.00	2	11.80	11.90	-2	777	-0.26%
2019/05/22	0	0.00	1	11.90	11.95	-1	787	-0.13%
2019/05/21	0	0.00	3	11.90	11.90	-3	800	-0.37%
2019/05/20	1	11.70	0	0.00	11.80	1	798	0.13%
2019/05/07	3	11.80	3	11.90	11.80	0	840	0.00%
2019/05/06	3	11.80	0	0.00	11.75	3	841	0.36%
2019/04/29	0	0.00	2	11.90	11.90	-2	830	-0.24%
2019/04/09	0.7	11.95	0	0.00	12.00	0.7	763	0.09%
2019/04/02	0	0.00	4	11.95	11.90	-4	758	-0.53%
2019/03/18	2	12.00	0	0.00	12.10	2	723	0.28%
2019/03/05	0	0.00	0.3	12.20	12.20	-0.3	797	-0.04%
2019/01/23	0	0.00	2	11.80	11.85	-2	742	-0.27%
2019/01/21	0	0.00	1	12.00	11.95	-1	745	-0.13%
2019/01/17	0	0.00	3	11.85	11.85	-3	761	-0.39%
2019/01/14	0	0.00	1	11.75	11.80	-1	773	-0.13%
2019/01/10	1	11.85	0	0.00	11.85	1	799	0.13%
2019/01/07	0	0.00	4	11.85	11.75	-4	813	-0.49%
2019/01/03	4	11.75	0	0.00	11.65	4	853	0.47%
2019/01/02	2	11.80	0	0.00	11.80	2	857	0.23%
2018/11/28	0	0.00	1	12.50	12.50	-1	880	-0.11%
2018/11/23	0	0.00	9	12.55	12.55	-9	879	-1.02%
2018/11/19	0	0.00	3	12.80	12.85	-3	878	-0.34%
2018/11/15	0	0.00	0.1	12.85	12.80	-0.1	890	-0.01%
2018/11/07	2	12.35	0	0.00	12.45	2	839	0.24%
2018/11/06	2	12.45	0	0.00	12.50	2	846	0.24%
2018/10/30	0	0.00	4	11.55	11.55	-4	813	-0.49%
2018/10/26	0	0.00	2	11.55	11.50	-2	811	-0.25%
2018/10/22	0	0.00	1	12.10	12.20	-1	776	-0.13%
2018/10/04	0	0.00	4	14.00	13.80	-4	676	-0.59%
2018/09/21	0	0.00	0.1	14.00	14.00	-0.1	635	-0.01%
2018/09/17	1	13.75	0	0.00	13.70	1	634	0.16%
2018/08/29	0	0.00	2	13.85	13.80	-2	720	-0.28%
2018/08/28	0	0.00	1	13.80	13.85	-1	728	-0.14%
2018/08/22	1	13.55	0	0.00	13.75	1	763	0.13%
2018/08/21	1	13.70	0	0.00	13.65	1	748	0.13%
2018/08/17	2	13.65	0	0.00	13.75	2	760	0.26%
2018/08/13	2	13.70	0	0.00	13.65	2	798	0.25%
2018/08/10	0	0.00	1	13.95	13.80	-1	881	-0.11%
2018/07/27	0	0.00	1	13.80	13.75	-1	947	-0.11%
2018/07/17	0	0.00	2	13.98	13.95	-2	941	-0.21%
2018/07/06	1	13.65	20	13.70	13.65	-19	1,064	-1.78%
2018/06/28	0	0.00	1	14.10	14.00	-1	1,085	-0.09%
2018/06/27	1	14.05	0	0.00	14.00	1	1,089	0.09%
2018/06/22	1	14.35	0	0.00	14.30	1	1,065	0.09%
2018/06/20	1	14.50	0	0.00	14.50	1	1,061	0.09%
2018/06/19	1	14.55	0	0.00	14.55	1	1,059	0.09%
2018/06/11	2	14.65	0	0.00	14.65	2	1,068	0.19%
2018/06/07	1	14.70	0	0.00	14.70	1	1,086	0.09%
2018/06/04	0	0.00	1	14.85	14.90	-1	1,102	-0.09%
2018/05/31	1	14.60	3	14.60	14.85	-2	1,097	-0.18%
2018/05/28	15	14.70	0.2	14.70	14.70	14.8	1,099	1.35%
2018/05/16	0	0.00	3	14.70	14.65	-3	1,091	-0.27%
2018/05/10	0	0.00	4	14.65	14.75	-4	1,194	-0.33%
2018/05/09	1	14.50	0	0.00	14.50	1	1,182	0.08%
2018/05/08	1	14.55	0	0.00	14.65	1	1,201	0.08%
2018/04/23	2	14.55	0	0.00	14.50	2	1,515	0.13%
2018/03/20	0	0.00	0.2	14.90	14.95	-0.2	2,870	-0.01%
2018/03/08	0	0.00	8	14.90	14.85	-8	3,337	-0.24%
2018/03/01	0	0.00	13	15.14	15.20	-13	3,576	-0.36%
2018/02/21	0	0.00	1	14.95	14.95	-1	3,614	-0.03%
2018/02/12	1	14.50	0	0.00	14.60	1	3,608	0.03%
2018/02/09	1	14.50	0	0.00	14.55	1	3,595	0.03%
2018/02/08	1	14.55	0	0.00	14.70	1	3,598	0.03%
2018/02/06	0	0.00	1	14.85	14.55	-1	3,611	-0.03%
2018/02/01	0	0.00	1	15.45	15.50	-1	3,699	-0.03%
2018/01/31	1	15.40	0	0.00	15.55	1	3,706	0.03%
2018/01/30	0	0.00	3	15.65	15.60	-3	3,701	-0.08%
2018/01/24	0	0.00	21	15.79	15.80	-21	3,705	-0.57%
2018/01/19	0	0.00	3	15.90	15.90	-3	3,588	-0.08%
2018/01/10	10	16.80	19	16.70	16.70	-9	3,365	-0.27%
2018/01/05	0	0.00	1	16.45	16.45	-1	3,110	-0.03%
2018/01/04	1	16.50	2	16.40	16.40	-1	3,086	-0.03%
2018/01/03	2	16.35	0	0.00	16.30	2	3,047	0.07%