台聚 (1304)-凱基-高美館券商分點個股進出

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
16.45
漲跌
▲0.15
漲幅
+0.92%
成交量
2,467張
產業
上市塑膠類股▼0.67%
801人加入追蹤

立即追蹤
本地時間:14:30

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

台聚 (1304)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/17	0	0.00	5	16.45	16.45	-5	2,210	-0.23%
2024/05/15	0	0.00	1	16.30	16.20	-1	2,177	-0.05%
2024/05/14	5.1	16.20	0	0.00	16.05	5.1	2,150	0.24%
2024/05/10	0	0.00	1	15.95	15.95	-1	2,081	-0.05%
2024/05/09	1	15.60	0	0.00	15.60	1	2,060	0.05%
2024/05/08	2	15.65	0	0.00	15.70	2	2,038	0.10%
2024/05/07	11	15.81	1	16.15	15.75	10	2,000	0.50%
2024/05/06	1	16.00	2	16.10	16.00	-1	1,923	-0.05%
2024/05/03	10.2	16.25	0	0.00	16.10	10.2	1,893	0.54%
2024/05/02	6	16.08	1	16.15	16.15	5	1,865	0.27%
2024/04/30	14	15.89	0	0.00	15.85	14	1,825	0.77%
2024/04/29	1	16.15	1	16.30	16.40	0	1,653	0.00%
2024/04/23	2	16.45	0	0.00	16.35	2	1,604	0.12%
2024/04/22	12	16.23	0	0.00	16.25	12	1,602	0.75%
2024/04/19	5	16.05	1	16.00	16.00	4	1,572	0.25%
2024/04/16	3	16.33	1	16.30	16.20	2	1,501	0.13%
2024/04/15	23.2	16.76	0	0.00	16.70	23.2	1,452	1.59%
2024/04/10	4	16.60	0	0.00	16.50	4	1,313	0.30%
2024/04/08	10	15.90	0	0.00	16.00	10	1,257	0.80%
2024/04/02	0	0.00	3	16.10	16.15	-3	1,224	-0.24%
2024/03/28	1	16.05	0	0.00	15.95	1	1,200	0.08%
2024/03/27	2.1	15.93	1	15.95	15.95	1.1	1,211	0.09%
2024/03/26	0	0.00	0.3	16.10	16.05	-0.3	1,197	-0.03%
2024/03/25	11.1	15.91	1	16.05	16.05	10.1	1,166	0.86%
2024/03/22	2	16.40	0	0.00	16.20	2	1,142	0.18%
2024/03/21	1	16.15	11	16.40	16.40	-10	1,175	-0.85%
2024/03/20	1	16.25	5	16.20	16.10	-4	1,184	-0.34%
2024/03/19	0	0.00	1	16.70	16.50	-1	1,162	-0.09%
2024/03/18	9.1	16.40	0.4	16.55	16.55	8.7	1,153	0.75%
2024/03/15	2.1	17.00	0	0.00	16.75	2.1	1,121	0.19%
2024/03/14	0	17.25	0	0.00	17.10	0	1,089	0.00%
2024/03/13	0.1	17.20	0	0.00	17.15	0.1	1,079	0.01%
2024/03/08	3.2	17.12	10	17.13	17.00	-6.8	1,083	-0.62%
2024/03/07	3.1	17.56	1	17.60	17.55	2.1	1,055	0.20%
2024/03/06	2	17.98	0	0.00	17.90	2	1,026	0.19%
2024/03/05	0.1	17.95	0	0.00	17.85	0.1	1,041	0.01%
2024/03/04	5	17.91	0	0.00	17.95	5	1,036	0.48%
2024/03/01	0	18.30	0	0.00	18.10	0	1,019	0.00%
2024/02/29	2	18.15	2	18.40	18.20	0	1,021	0.00%
2024/02/27	1	18.30	0	0.00	18.20	1	1,022	0.10%
2024/02/23	0	0.00	2	18.60	18.55	-2	1,027	-0.19%
2024/02/22	10	18.75	0	0.00	18.65	10	1,043	0.96%
2024/02/20	0	0.00	8	18.70	18.60	-8	1,042	-0.77%
2024/02/19	0.1	18.75	0	0.00	18.75	0.1	1,047	0.00%
2024/02/16	0	18.35	2	18.20	18.20	-2	1,075	-0.19%
2024/02/15	2	18.00	1	18.15	18.05	1	1,070	0.09%
2024/02/05	0	18.20	0	0.00	18.10	0	1,072	0.00%
2024/01/30	0.1	18.50	0	0.00	18.35	0.1	1,094	0.01%
2024/01/29	0	0.00	4	18.80	18.75	-4	1,107	-0.36%
2024/01/26	0	0.00	1	18.50	18.50	-1	1,118	-0.09%
2024/01/23	0	0.00	1	18.25	18.25	-1	1,110	-0.09%
2024/01/19	1	17.90	0	0.00	17.90	1	1,108	0.09%
2024/01/18	5.2	17.90	0	0.00	17.90	5.2	1,101	0.48%
2024/01/17	0.2	18.18	5	18.12	18.05	-4.8	1,091	-0.44%
2024/01/16	0.3	18.92	0	0.00	18.80	0.3	1,042	0.03%
2024/01/15	0	19.25	0	0.00	19.10	0	1,033	0.00%
2024/01/10	0.1	19.20	0	0.00	19.10	0.1	1,236	0.01%
2024/01/09	4.1	19.50	0	0.00	19.25	4.1	1,243	0.33%
2023/12/27	0	0.00	0.2	20.00	19.90	-0.2	1,275	-0.02%
2023/12/26	0	0.00	1	19.95	19.90	-1	1,278	-0.08%
2023/12/25	3	19.60	0	0.00	19.60	3	1,265	0.24%
2023/12/22	3	20.08	20	20.04	19.95	-17	1,251	-1.36%
2023/12/21	0	0.00	14	20.30	20.30	-14	1,242	-1.13%
2023/12/20	0	0.00	2	20.40	20.45	-2	1,234	-0.16%
2023/12/18	13.1	20.72	17	20.85	20.75	-4	1,220	-0.32%
2023/12/15	2	20.00	5	20.00	20.20	-3	1,151	-0.26%
2023/12/14	0	0.00	1	19.45	19.45	-1	1,113	-0.09%
2023/12/13	0.1	19.30	10	19.30	19.20	-9.9	1,107	-0.89%
2023/12/12	0.1	19.40	0	0.00	19.25	0.1	1,122	0.01%
2023/12/08	0	0.00	3	19.60	19.55	-3	1,152	-0.26%
2023/12/07	5.3	19.55	0	0.00	19.50	5.3	1,166	0.45%
2023/12/04	1	19.95	0	0.00	19.95	1	1,212	0.08%
2023/11/30	2	19.60	0	0.00	19.65	2	1,216	0.16%
2023/11/21	2	20.08	3	20.15	20.05	-1	1,249	-0.08%
2023/11/16	1	19.75	0	0.00	19.90	1	1,250	0.08%
2023/11/15	0	0.00	2	19.60	19.75	-2	1,245	-0.16%
2023/11/14	0.1	19.00	0	0.00	19.00	0.1	1,228	0.01%
2023/11/13	6	18.92	2	18.80	18.80	4	1,269	0.32%
2023/11/10	3.1	19.00	0	0.00	19.00	3.1	1,304	0.24%
2023/11/09	2	19.15	0	0.00	19.15	2	1,307	0.15%
2023/11/08	3	19.22	0	0.00	19.25	3	1,332	0.23%
2023/11/06	0	0.00	2	19.55	19.55	-2	1,358	-0.15%
2023/11/03	3	19.25	1	19.30	19.30	2	1,361	0.15%
2023/10/27	2	19.20	0	0.00	19.20	2	1,610	0.12%
2023/10/26	0.1	19.40	0	19.40	19.25	0.1	1,654	0.01%
2023/10/25	0	0.00	2	19.50	19.55	-2	1,676	-0.12%
2023/10/20	2.1	18.91	6	19.05	19.10	-3.9	1,762	-0.22%
2023/10/19	0.2	19.55	1	19.45	19.45	-0.8	1,748	-0.05%
2023/10/18	9	19.61	0	0.00	20.30	9	1,730	0.52%
2023/10/17	2	20.10	0	0.00	20.10	2	1,607	0.12%
2023/10/16	1	20.45	2	20.45	20.45	-1	1,618	-0.06%
2023/10/13	2	20.25	0	0.00	20.25	2	1,643	0.12%
2023/10/12	0	0.00	2	20.30	20.45	-2	1,664	-0.12%
2023/10/11	5	20.10	7	20.05	20.10	-2	1,676	-0.12%
2023/10/04	1	20.50	0	0.00	20.30	1	1,727	0.06%
2023/10/03	0.7	20.69	0	0.00	20.75	0.7	1,718	0.04%
2023/10/02	0.3	20.78	5	20.60	20.70	-4.7	1,736	-0.27%
2023/09/26	3	21.00	4	20.85	20.80	-1	1,860	-0.05%
2023/09/20	2	21.55	1	21.50	21.50	1	1,959	0.05%
2023/09/18	0	0.00	3	21.75	21.80	-3	1,969	-0.15%
2023/09/14	3	21.78	0	0.00	21.85	3	1,968	0.15%
2023/09/13	1	21.85	1	22.05	21.85	0	1,988	0.00%
2023/09/12	6	21.30	0	0.00	21.35	6	2,011	0.30%
2023/09/11	9	21.72	3	22.20	21.45	6	2,004	0.30%
2023/09/08	0	21.90	1	22.10	21.85	-1	1,980	-0.05%
2023/09/06	1	21.05	0	0.00	21.10	1	1,934	0.05%
2023/09/04	0	21.70	3	21.63	21.75	-3	1,922	-0.15%
2023/08/31	0	0.00	2.1	21.01	21.25	-2.1	1,912	-0.11%
2023/08/30	2	21.10	0	0.00	21.10	2	1,919	0.10%
2023/08/25	2	20.95	0	0.00	20.90	2	1,933	0.10%
2023/08/23	1	20.55	0	0.00	20.60	1	1,928	0.05%
2023/08/18	11	20.85	0	0.00	21.00	11	1,943	0.57%
2023/08/17	2	20.65	2	20.85	20.85	0	1,924	0.00%
2023/08/16	6	21.26	0	0.00	21.25	6	1,882	0.32%
2023/08/15	2	22.25	0	0.00	22.25	2	1,837	0.11%
2023/08/14	3	23.10	2	22.75	22.55	1	1,830	0.05%
2023/08/08	3	24.60	11	24.47	24.45	-8	1,801	-0.44%
2023/08/07	0	0.00	5	24.43	24.50	-5	1,781	-0.28%
2023/08/04	1	24.40	5	24.55	24.30	-4	1,743	-0.23%
2023/08/02	1	24.49	7	24.34	24.30	-6	1,703	-0.35%
2023/08/01	0	0.00	2	23.65	23.60	-2	1,583	-0.13%
2023/07/31	0	0.00	4	23.38	23.30	-4	1,573	-0.25%
2023/07/28	1	22.65	0	0.00	22.75	1	1,538	0.06%
2023/07/27	1	22.30	0	0.00	22.55	1	1,522	0.07%
2023/07/25	0	0.00	1	22.70	22.85	-1	1,475	-0.07%
2023/07/21	1	22.70	0	0.00	22.80	1	1,442	0.07%
2023/07/20	5	22.65	3	22.65	22.70	2	1,447	0.14%
2023/07/19	6	22.27	0	0.00	22.35	6	1,461	0.41%
2023/07/18	2	22.20	0	0.00	22.20	2	1,456	0.14%
2023/07/17	0	0.00	6	22.30	22.30	-6	1,441	-0.42%
2023/07/14	2	22.20	0	0.00	22.30	2	1,443	0.14%
2023/07/13	3	22.62	2	22.30	22.30	1	1,447	0.07%
2023/07/12	2	22.65	0	0.00	22.60	2	1,475	0.14%
2023/07/11	3	23.10	3	23.35	23.10	0	1,450	0.00%
2023/07/10	1	23.00	0	0.00	23.10	1	1,463	0.07%
2023/07/07	15	23.18	1	23.20	23.15	14	1,469	0.95%
2023/07/05	0	0.00	1	24.75	24.70	-1	1,445	-0.07%
2023/07/04	0	24.45	4	24.56	24.50	-4	1,469	-0.27%
2023/07/03	47	24.06	42	24.07	24.05	5	1,458	0.34%
2023/06/30	3	23.15	0	0.00	23.10	3	1,376	0.22%
2023/06/29	0	0.00	11	23.22	23.15	-11	1,387	-0.79%
2023/06/27	0.7	23.15	0.3	23.20	23.30	0.4	1,485	0.03%
2023/06/26	2	23.10	30	23.10	23.10	-28	1,484	-1.89%
2023/06/21	1	23.20	0	0.00	23.25	1	1,496	0.07%
2023/06/19	4	23.59	1	23.80	23.45	3	1,579	0.19%
2023/06/16	2.1	23.55	0	0.00	23.80	2.1	1,603	0.13%
2023/06/14	2	23.15	0	0.00	23.10	2	1,935	0.10%
2023/06/12	0	0.00	0	23.13	23.05	0	1,983	0.00%
2023/06/08	2	23.28	1	23.40	23.20	1	2,026	0.05%
2023/06/06	1	23.45	0.2	23.45	23.45	0.8	2,044	0.04%
2023/06/05	2	23.30	0.4	23.40	23.40	1.6	2,051	0.08%
2023/06/02	0	0.00	2	22.90	23.00	-2	2,043	-0.10%
2023/05/29	10	23.00	0	0.00	22.85	10	2,082	0.48%
2023/05/26	0	0.00	8	22.82	22.80	-8	2,086	-0.38%
2023/05/25	2	23.43	0	0.00	23.30	2	2,069	0.10%
2023/05/23	1	23.75	0	0.00	23.65	1	2,096	0.05%
2023/05/22	1	23.70	0	0.00	23.70	1	2,138	0.05%
2023/05/18	1	23.60	0	0.00	23.65	1	2,174	0.05%
2023/05/16	0	0.00	1	23.30	23.20	-1	2,166	-0.05%
2023/05/15	7	23.06	0	0.00	23.00	7	2,162	0.32%
2023/05/08	1	24.20	1	24.25	24.25	0	2,244	0.00%
2023/05/05	4	24.35	0	0.00	24.45	4	2,280	0.18%
2023/05/04	11	24.73	0	0.00	24.70	11	2,310	0.48%
2023/05/03	1.1	25.12	1	25.10	25.05	0.1	2,326	0.00%
2023/05/02	0	0.00	1	25.40	25.40	-1	2,399	-0.04%
2023/04/28	1	25.70	0	0.00	25.50	1	2,438	0.04%
2023/04/25	10	25.43	4	25.68	25.10	6	2,540	0.24%
2023/04/24	4	25.95	6	25.95	25.75	-2	2,555	-0.08%
2023/04/21	0	25.55	1	25.35	25.40	-1	2,592	-0.04%
2023/04/20	8	25.50	12	25.58	25.35	-4	2,690	-0.15%
2023/04/18	2	25.95	0	0.00	26.00	2	2,699	0.07%
2023/04/17	7	26.16	2	26.30	25.80	5	2,689	0.19%
2023/04/14	2	26.55	5	26.50	26.55	-3	2,642	-0.11%
2023/04/13	1	26.60	0	0.00	26.60	1	2,636	0.04%
2023/04/12	2	26.80	1	26.85	26.85	1	2,630	0.04%
2023/04/11	0	0.00	3	26.90	26.90	-3	2,635	-0.11%
2023/04/10	2	27.20	2	26.95	26.95	0	2,662	0.00%
2023/04/07	11	27.00	4	26.94	27.05	7	2,666	0.26%
2023/04/06	5	27.05	1	26.85	26.55	4	2,665	0.15%
2023/03/29	9	26.73	3	26.58	26.50	6	2,903	0.21%
2023/03/28	3	26.45	7	26.39	26.45	-4	2,953	-0.14%
2023/03/27	4	25.73	0	0.00	25.65	4	2,956	0.14%
2023/03/24	0	25.90	0	0.00	25.75	0	3,050	0.00%
2023/03/23	0	0.00	5	26.20	26.10	-5	3,104	-0.16%
2023/03/22	9	26.11	1	26.05	26.05	8	3,135	0.26%
2023/03/21	0	0.00	9	26.77	26.55	-9	3,134	-0.29%
2023/03/20	16	27.03	97.2	26.92	26.90	-81.2	3,101	-2.62%
2023/03/17	0	26.85	17	26.19	26.30	-17	3,075	-0.55%
2023/03/16	0	0.00	3	25.20	24.90	-3	2,861	-0.10%
2023/03/15	0	0.00	1	25.20	25.10	-1	2,865	-0.03%
2023/03/09	0	0.00	9	24.95	24.90	-9	2,919	-0.31%
2023/03/07	2	24.95	10	24.90	24.85	-8	3,081	-0.26%
2023/03/06	0	24.85	0	0.00	24.85	0	3,098	0.00%
2023/03/03	4	24.40	0	0.00	24.40	4	3,099	0.13%
2023/03/02	12.6	24.70	0	0.00	24.60	12.6	3,081	0.41%
2023/03/01	2	24.75	2	24.75	24.75	0	3,075	0.00%
2023/02/24	4	24.85	1	24.90	25.10	3	3,065	0.10%
2023/02/23	0	0.00	2	25.10	25.10	-2	3,069	-0.07%
2023/02/22	0	0.00	3	25.00	25.20	-3	3,084	-0.10%
2023/02/20	3	25.05	3	25.10	25.10	0	3,082	0.00%
2023/02/17	0	24.30	2	24.25	24.40	-2	3,049	-0.06%
2023/02/16	0	0.00	1	24.00	23.95	-1	3,063	-0.03%
2023/02/15	0	0.00	0.1	24.15	23.95	-0.1	3,064	0.00%
2023/02/10	1	23.65	1	24.20	23.80	0	3,078	0.00%
2023/02/08	0	0.00	1	24.55	24.30	-1	3,057	-0.03%
2023/02/06	0	0.00	4	24.50	24.60	-4	3,034	-0.13%
2023/02/03	0	0.00	1.1	24.41	24.35	-1.1	3,004	-0.04%
2023/02/02	0	0.00	1	24.20	24.30	-1	2,963	-0.03%
2023/01/31	0	0.00	1	24.20	23.75	-1	2,906	-0.03%
2023/01/30	0	0.00	14	23.85	23.70	-14	2,841	-0.49%
2023/01/17	0	0.00	1.5	23.48	23.45	-1.5	2,807	-0.05%
2023/01/16	10	23.45	1	23.40	23.30	9	2,796	0.32%
2023/01/13	0	0.00	1	23.35	23.35	-1	2,759	-0.04%
2023/01/12	2	22.98	1.1	23.34	23.20	0.9	2,804	0.03%
2023/01/11	0	0.00	10	23.05	23.30	-10	2,812	-0.36%
2023/01/10	10	22.80	1	22.90	22.85	9	2,796	0.32%
2023/01/09	0	0.00	1	22.45	22.40	-1	2,707	-0.04%
2023/01/05	0	0.00	0	22.00	22.10	0	2,697	0.00%
2023/01/04	0	0.00	1	22.15	22.05	-1	2,705	-0.04%
2023/01/03	0	0.00	1	22.25	22.10	-1	2,712	-0.04%
2022/12/29	1	21.90	0	0.00	22.20	1	2,693	0.04%
2022/12/28	2.1	22.25	2	22.10	22.10	0.1	2,682	0.00%
2022/12/27	0	0.00	5	22.45	22.20	-5	2,646	-0.19%
2022/12/26	6	22.33	0	0.00	22.35	6	2,630	0.23%
2022/12/23	4	22.14	8	22.14	22.10	-4	2,595	-0.15%
2022/12/22	4	21.85	4	21.78	21.75	0	2,525	0.00%
2022/12/21	0	0.00	2	21.25	20.95	-2	2,424	-0.08%
2022/12/20	4	20.83	2	21.58	20.70	2	2,354	0.08%
2022/12/19	5	21.10	0	0.00	21.10	5	2,302	0.22%
2022/12/16	3	21.67	4	21.79	21.50	-1	2,245	-0.04%
2022/12/15	0	0.00	5	22.06	21.75	-5	2,152	-0.23%
2022/12/13	0	0.00	6	21.63	21.40	-6	2,046	-0.29%
2022/12/12	1	20.90	0	0.00	20.90	1	1,987	0.05%
2022/12/09	5	21.51	7	21.34	21.05	-2	1,987	-0.10%
2022/12/08	5	20.48	0	0.00	20.50	5	1,881	0.27%
2022/12/07	1	20.80	0	0.00	20.75	1	1,869	0.05%
2022/12/06	3	21.35	0	0.00	21.05	3	1,862	0.16%
2022/12/05	0	0.00	1	21.95	21.80	-1	1,835	-0.05%
2022/12/01	8	22.14	1	22.15	22.25	7	1,809	0.39%
2022/11/30	10.1	22.05	12	22.38	22.40	-2	1,749	-0.11%
2022/11/29	0	0.00	2	21.00	20.90	-2	1,582	-0.13%
2022/11/18	10	20.65	0	0.00	20.60	10	1,623	0.62%
2022/11/16	10	20.95	0	0.00	20.60	10	1,726	0.58%
2022/11/14	0	0.00	1	20.80	21.00	-1	1,752	-0.06%
2022/11/07	2	20.28	0	0.00	20.25	2	1,819	0.11%
2022/11/04	6	20.08	0	0.00	20.20	6	1,849	0.32%
2022/10/20	0	0.00	1.1	21.33	21.60	-1.1	2,431	-0.05%
2022/10/19	0	21.15	2	21.40	21.05	-2	2,400	-0.08%
2022/10/18	0	0.00	1	20.90	21.00	-1	2,409	-0.04%
2022/10/12	0.1	19.95	0	0.00	20.15	0.1	2,668	0.00%
2022/09/29	1	19.75	0	0.00	20.15	1	3,007	0.03%
2022/09/28	2	20.00	0	0.00	19.70	2	3,026	0.07%
2022/09/26	33	20.88	9	20.67	20.80	24	3,003	0.80%
2022/09/23	5	21.80	32	21.88	21.70	-27	3,033	-0.89%
2022/09/22	0	0.00	30	21.95	21.95	-30	3,058	-0.98%
2022/09/21	30	22.15	4	22.28	22.10	26	3,066	0.85%
2022/09/20	0	0.00	7	22.60	22.75	-7	3,053	-0.23%
2022/09/16	1	23.15	10	22.90	22.85	-9	3,080	-0.29%
2022/09/07	2	22.30	0	0.00	22.30	2	3,200	0.06%
2022/09/05	2	22.88	2	22.80	22.80	0	3,249	0.00%
2022/09/02	2	23.03	1	22.90	23.05	1	3,277	0.03%
2022/09/01	29	23.30	0	0.00	23.40	29	3,267	0.89%
2022/08/29	8	23.46	0	23.60	23.45	8	3,286	0.24%
2022/08/26	0	0.00	3	24.10	24.15	-3	3,283	-0.09%
2022/08/25	3	24.10	5	24.00	24.15	-2	3,271	-0.06%
2022/08/24	9	24.49	3.1	24.82	24.00	5.9	3,264	0.18%
2022/08/23	1.1	23.70	0	0.00	23.65	1.1	3,179	0.03%
2022/08/22	0	0.00	9	23.82	24.10	-9	3,183	-0.28%
2022/08/18	6	23.48	0	0.00	23.65	6	3,187	0.19%
2022/08/17	1	23.65	0	0.00	23.50	1	3,233	0.03%
2022/08/16	3	23.52	0	0.00	23.55	3	3,273	0.09%
2022/08/15	3	23.70	1	23.90	23.65	2	3,272	0.06%
2022/08/12	1	24.05	4	23.99	23.70	-3	3,279	-0.09%
2022/08/11	1	23.65	15.1	23.72	23.80	-14.1	3,290	-0.43%
2022/08/10	2	23.25	5.1	23.43	23.40	-3.1	3,308	-0.09%
2022/08/09	1	22.65	10	22.65	22.65	-9	3,300	-0.27%
2022/08/08	10.1	21.75	0	0.00	22.00	10.1	3,300	0.30%
2022/08/05	10	21.25	10	21.20	21.30	0	3,297	0.00%
2022/08/04	7.3	21.20	12	21.00	21.25	-4.7	3,337	-0.14%
2022/08/03	2.1	22.10	3	21.90	22.00	-0.9	3,357	-0.03%
2022/08/02	1	22.45	1	22.45	22.35	0	3,461	0.00%
2022/08/01	1	22.50	20	22.60	22.75	-19	3,702	-0.51%
2022/07/29	0	0.00	1	22.75	22.85	-1	3,934	-0.03%
2022/07/28	1	22.95	0	0.00	22.75	1	3,928	0.03%
2022/07/27	10	24.50	0	0.00	24.80	10	3,814	0.26%
2022/07/26	2.2	25.21	0	0.00	25.15	2.2	3,718	0.06%
2022/07/25	1	25.35	0	25.35	25.35	1	3,706	0.03%
2022/07/22	3	25.20	0	0.00	25.10	3	3,773	0.08%
2022/07/21	4	25.58	0	0.00	25.70	4	3,762	0.11%
2022/07/20	0	0.00	21	26.12	25.85	-21	3,744	-0.56%
2022/07/19	12.1	25.54	13.1	25.72	25.95	-1	3,734	-0.03%
2022/07/18	0	0.00	3.2	24.97	25.35	-3.2	3,722	-0.09%
2022/07/14	0	0.00	3	23.80	24.35	-3	3,677	-0.08%
2022/07/13	1	23.85	2	23.80	23.60	-1	3,661	-0.03%
2022/07/12	7.2	22.50	0	0.00	22.40	7.2	3,630	0.20%
2022/07/11	2	23.95	0	0.00	23.95	2	3,584	0.06%
2022/07/08	1	24.40	2	24.30	24.25	-1	3,605	-0.03%
2022/07/07	0	0.00	1	24.05	24.10	-1	3,651	-0.03%
2022/07/06	2	23.60	0	0.00	23.60	2	3,705	0.05%
2022/07/01	6	24.38	0	0.00	23.70	6	3,809	0.16%
2022/06/30	0	0.00	1	24.55	24.75	-1	3,803	-0.03%
2022/06/29	2	25.55	0	0.00	25.15	2	3,799	0.05%
2022/06/28	2	25.80	1	25.70	25.70	1	3,826	0.03%
2022/06/27	0	0.00	2	25.80	25.95	-2	3,883	-0.05%
2022/06/24	0	0.00	3	25.10	25.30	-3	3,909	-0.08%
2022/06/22	5	24.71	0	0.00	24.55	5	4,065	0.12%
2022/06/20	6	24.83	0	0.00	24.60	6	4,131	0.15%
2022/06/16	23	26.19	0	0.00	25.90	23	4,297	0.54%
2022/06/15	0	26.20	2	26.40	26.55	-2	4,330	-0.05%
2022/06/13	0	0.00	1	25.85	25.90	-1	4,398	-0.02%
2022/06/08	1	26.30	13	26.26	26.30	-12	4,600	-0.26%
2022/06/07	0	0.00	0.1	26.15	26.00	-0.1	4,654	0.00%
2022/06/06	0	0.00	2	26.00	26.00	-2	4,776	-0.04%
2022/06/02	4	25.63	0.1	25.75	25.65	3.9	4,916	0.08%
2022/06/01	10.1	25.80	0	0.00	25.75	10.1	5,046	0.20%
2022/05/31	1	25.80	1	25.85	25.50	0	5,219	0.00%
2022/05/30	0	0.00	1.1	25.80	25.75	-1.1	5,806	-0.02%
2022/05/26	0	25.25	0	0.00	25.25	0	6,344	0.00%
2022/05/25	0.1	25.40	1	25.45	25.65	-1	6,354	-0.01%
2022/05/24	4	25.28	0	0.00	24.90	4	6,374	0.06%
2022/05/23	1	25.50	0	0.00	25.50	1	6,346	0.02%
2022/05/20	0	0.00	3	26.20	26.15	-3	6,359	-0.05%
2022/05/18	3	25.85	4	25.88	26.00	-1	6,387	-0.02%
2022/05/17	0	0.00	2	25.30	25.35	-2	6,376	-0.03%
2022/05/16	0.1	24.35	1	24.65	24.65	-0.9	6,344	-0.01%
2022/05/12	2.1	23.45	0	0.00	23.50	2.1	6,452	0.03%
2022/05/11	1	23.70	0	0.00	23.90	1	6,429	0.02%
2022/05/10	61	24.08	11	24.17	24.45	50	6,381	0.78%
2022/05/09	12.3	25.16	60	24.87	24.55	-47.7	6,286	-0.76%
2022/05/06	25	27.03	3	27.12	27.05	22	6,097	0.36%
2022/05/03	0	0.00	3	28.80	28.75	-3	6,064	-0.05%
2022/04/29	7	29.03	1	28.90	28.95	6	6,120	0.10%
2022/04/28	1	28.50	3	28.53	28.95	-2	6,169	-0.03%
2022/04/27	8	27.65	1	27.60	27.70	7	6,091	0.11%
2022/04/25	0	0.00	13	28.81	28.75	-13	6,183	-0.21%
2022/04/22	11	29.72	1	29.55	29.85	10	6,157	0.16%
2022/04/21	1	29.25	3	29.45	29.45	-2	6,161	-0.03%
2022/04/18	1.1	28.41	0	0.00	28.40	1.1	6,317	0.02%
2022/04/15	1	28.95	1	28.95	28.95	0	6,379	0.00%
2022/04/14	6	29.00	0	0.00	28.95	6	6,809	0.09%
2022/04/13	10.2	28.63	2	28.73	28.80	8.2	6,888	0.12%
2022/04/12	1	27.80	0	0.00	27.80	1	6,890	0.01%
2022/04/11	10	28.46	0	0.00	28.30	10	6,869	0.15%
2022/04/07	7	29.17	1	29.15	29.05	6	6,870	0.09%
2022/04/06	0.1	29.75	0	0.00	29.65	0.1	6,909	0.00%
2022/04/01	0	0.00	3	30.05	30.00	-3	6,930	-0.04%
2022/03/31	0	0.00	3	30.18	30.10	-3	6,932	-0.04%
2022/03/30	3	30.00	10	30.20	30.00	-7	6,948	-0.10%
2022/03/29	1	29.85	1	30.00	29.85	0	6,917	0.00%
2022/03/28	10	29.70	2	30.05	30.20	8	6,913	0.12%
2022/03/25	2	30.55	6	30.65	30.40	-4	6,893	-0.06%
2022/03/24	9	30.19	0	0.00	30.20	9	6,796	0.13%
2022/03/23	1	30.20	0	0.00	30.20	1	6,799	0.01%
2022/03/22	1	30.15	0	0.00	30.20	1	6,782	0.01%
2022/03/21	2.1	30.07	5	29.86	29.95	-2.9	6,717	-0.04%
2022/03/18	5	29.00	1	29.10	29.00	4	6,681	0.06%
2022/03/17	11	28.88	2	28.80	28.90	9	6,660	0.14%
2022/03/16	2	28.13	2	28.50	28.20	0	6,651	0.00%
2022/03/15	1	28.45	0	0.00	28.40	1	6,657	0.02%
2022/03/14	1	28.75	1	28.85	28.85	0	6,692	0.00%
2022/03/11	11	28.85	0	0.00	28.55	11	6,705	0.16%
2022/03/10	3	28.57	1	28.40	28.50	2	6,602	0.03%
2022/03/09	5	28.09	3	28.03	28.00	2	6,603	0.03%
2022/03/08	6	28.67	1	29.00	28.05	5	6,583	0.08%
2022/03/07	3	30.18	1	29.75	29.65	2	6,537	0.03%
2022/03/04	17	30.87	86	30.70	30.50	-69	6,564	-1.05%
2022/03/03	94	31.74	15	31.76	31.45	79	6,548	1.21%
2022/03/02	8	30.89	13	30.82	31.05	-5	6,038	-0.08%
2022/03/01	1	29.31	3	29.07	29.70	-2	5,686	-0.03%
2022/02/24	25	28.98	10	29.10	28.45	15	5,737	0.26%
2022/02/23	0	0.00	2	29.40	29.30	-2	5,798	-0.03%
2022/02/22	4.1	29.30	30.3	29.10	29.10	-26.2	5,841	-0.45%
2022/02/21	0	0.00	3	29.68	29.75	-3	5,842	-0.05%
2022/02/17	2	28.95	30.3	29.00	29.00	-28.3	6,010	-0.47%
2022/02/16	2	28.90	4	29.00	29.00	-2	6,077	-0.03%
2022/02/15	4	29.03	6	29.24	29.00	-2	6,105	-0.03%
2022/02/14	28	29.96	22	29.53	29.20	6	6,166	0.10%
2022/02/11	4	29.38	2	29.50	29.20	2	6,342	0.03%
2022/02/10	8.1	29.49	4	29.48	29.45	4.1	6,355	0.06%
2022/02/09	0	0.00	1	29.30	29.45	-1	6,392	-0.02%
2022/02/08	1	28.90	0	0.00	29.20	1	6,392	0.02%
2022/02/07	4	28.71	1	28.55	28.75	3	6,372	0.05%
2022/01/26	0	0.00	2	27.70	27.55	-2	6,377	-0.03%
2022/01/25	2	27.53	0	0.00	27.20	2	6,429	0.03%
2022/01/24	3	27.68	1	27.80	27.85	2	6,458	0.03%
2022/01/21	1	28.75	0	0.00	28.10	1	6,530	0.02%
2022/01/20	3	28.73	0	0.00	28.60	3	6,595	0.05%
2022/01/19	4	29.15	3	29.25	28.65	1	6,694	0.01%
2022/01/18	3	28.82	0	0.00	28.70	3	6,689	0.04%
2022/01/17	4	28.53	54	28.51	28.90	-50	6,772	-0.74%
2022/01/14	52	28.85	2	28.75	28.75	50	6,950	0.72%
2022/01/12	3	29.12	14	29.29	29.10	-11	7,191	-0.15%
2022/01/11	4	29.74	53	29.42	29.30	-49	7,293	-0.67%
2022/01/10	5	30.20	10	30.15	30.20	-5	7,483	-0.07%
2022/01/07	38.1	31.35	12	31.46	30.80	26.1	7,688	0.34%
2022/01/06	16	30.43	2	30.15	30.25	14	7,697	0.18%
2022/01/05	4	30.64	11	30.60	30.60	-7	8,095	-0.09%
2022/01/04	26	30.94	3	30.92	30.85	23	8,689	0.26%
2022/01/03	33	31.32	10	31.13	31.20	23	9,127	0.25%
2021/12/30	5	31.60	2	31.60	31.55	3	9,556	0.03%
2021/12/29	4	31.50	6	31.68	31.90	-2	10,138	-0.02%
2021/12/28	0	0.00	1	31.35	31.35	-1	10,712	-0.01%
2021/12/27	24	31.09	0	0.00	31.00	24	11,127	0.22%
2021/12/24	4	31.34	1	31.25	31.20	3	11,950	0.03%
2021/12/23	1	31.10	1	31.15	31.25	0	12,855	0.00%
2021/12/22	1	31.05	0	0.00	31.05	1	14,973	0.01%
2021/12/21	1	30.70	12	30.98	31.05	-11	16,225	-0.07%
2021/12/20	3	30.93	3	31.25	31.00	0	17,505	0.00%
2021/12/17	5	30.80	10	31.00	30.80	-5	18,740	-0.03%
2021/12/16	12.5	31.14	20	30.98	30.90	-7.5	19,854	-0.04%
2021/12/15	10.5	30.96	11	30.98	31.05	-0.5	20,506	0.00%
2021/12/14	12	31.33	2	31.80	31.10	10	21,861	0.05%
2021/12/13	3	31.55	1	31.55	31.45	2	23,383	0.01%
2021/12/10	22	31.55	2	31.75	31.50	20	23,910	0.08%
2021/12/09	33	32.05	5	32.10	32.05	28	24,007	0.12%
2021/12/08	18	32.45	21	32.53	32.45	-3	24,107	-0.01%
2021/12/07	17	32.02	5	32.10	32.10	12	24,142	0.05%
2021/12/06	28	31.60	3	31.73	31.65	25	24,095	0.10%
2021/12/03	0	0.00	14	31.91	31.85	-14	24,149	-0.06%
2021/12/02	122	31.35	30	31.40	31.35	92	24,161	0.38%	大買/
2021/12/01	21	31.60	13	31.85	31.95	8	24,094	0.03%
2021/11/30	44	31.57	10	31.45	31.40	34	24,052	0.14%
2021/11/29	10	31.61	10	31.87	31.90	0	23,964	0.00%
2021/11/26	0	0.00	7	33.16	33.40	-7	23,829	-0.03%
2021/11/25	11	33.14	0	0.00	33.05	11	23,805	0.05%
2021/11/24	20	33.03	35	33.30	33.55	-15	23,765	-0.06%
2021/11/23	22	32.45	0	0.00	32.35	22	23,794	0.09%
2021/11/22	2	32.55	1	32.75	32.70	1	23,762	0.00%
2021/11/18	10	33.16	2.1	33.13	33.00	7.9	23,677	0.03%
2021/11/17	26	33.04	37	33.21	33.35	-11	23,672	-0.05%
2021/11/16	15	33.08	2	33.15	33.00	13	23,674	0.05%
2021/11/15	3	34.53	0	0.00	33.95	3	23,540	0.01%
2021/11/12	3	34.82	0	0.00	34.80	3	23,513	0.01%
2021/11/11	12	34.98	2	35.00	34.70	10	23,516	0.04%
2021/11/10	14.1	35.80	12.8	35.37	35.35	1.3	23,511	0.01%
2021/11/09	39	34.57	1	34.65	34.55	38	23,255	0.16%
2021/11/08	1	34.35	0	0.00	34.35	1	23,225	0.00%
2021/11/05	5	34.00	12	34.16	34.20	-7	23,213	-0.03%
2021/11/04	5	34.18	1	34.05	34.00	4	23,204	0.02%
2021/11/03	1	34.05	0	0.00	34.40	1	23,181	0.00%
2021/11/02	8	34.56	6	33.89	33.75	2	23,168	0.01%
2021/11/01	4	34.53	2	34.60	34.45	2	23,137	0.01%
2021/10/29	6	34.34	8	34.73	34.40	-2	23,112	-0.01%
2021/10/28	14	34.76	5.2	34.61	34.60	8.8	23,013	0.04%
2021/10/27	16	35.55	11	35.05	35.40	5	22,954	0.02%
2021/10/26	6	35.65	0.2	35.55	35.40	5.8	22,876	0.03%
2021/10/25	10	36.22	15	36.34	36.25	-5	22,792	-0.02%
2021/10/22	4	36.18	7.3	36.06	36.00	-3.3	22,749	-0.01%
2021/10/21	28	37.46	23	37.94	37.45	5	22,630	0.02%
2021/10/20	8	36.96	10.3	37.13	37.00	-2.3	22,522	-0.01%
2021/10/19	6	37.37	2.3	37.24	37.35	3.7	22,571	0.02%
2021/10/18	43	37.76	15.1	37.39	37.80	27.9	22,550	0.12%
2021/10/15	7	35.92	28	36.64	36.85	-21	22,358	-0.09%
2021/10/14	78	36.37	81.3	35.86	35.90	-3.3	22,261	-0.01%
2021/10/13	61	38.73	24	38.82	37.70	37	21,920	0.17%
2021/10/12	24	38.75	25	39.86	38.00	-1	21,540	0.00%
2021/10/08	78	38.53	45	38.75	38.70	33	21,009	0.16%
2021/10/07	2.3	38.49	38	38.21	38.60	-35.7	20,791	-0.17%
2021/10/06	30	37.85	31	37.99	37.05	-1	20,704	0.00%
2021/10/05	24.3	36.62	17	36.60	37.80	7.3	20,263	0.04%
2021/10/04	18.1	36.59	27	36.19	35.75	-8.9	19,806	-0.04%
2021/10/01	54	37.62	49.1	37.62	36.85	4.9	19,614	0.03%
2021/09/30	42	38.90	23.5	39.07	37.70	18.5	19,341	0.10%
2021/09/29	143.8	41.27	112	41.25	39.90	31.8	18,976	0.17%	大買/大賣/
2021/09/28	151.8	40.96	193	40.69	41.20	-41.3	17,900	-0.23%	大買/大賣/
2021/09/27	101.3	40.22	113.5	40.24	39.70	-12.3	20,273	-0.06%	大買/大賣/
2021/09/24	73.3	39.03	102	38.95	38.95	-28.7	20,095	-0.14%	大賣/
2021/09/23	52.3	37.58	70	37.62	37.90	-17.7	19,214	-0.09%
2021/09/22	20.3	36.16	42	36.05	36.45	-21.7	18,579	-0.12%
2021/09/17	46	36.56	62	36.38	35.65	-16	18,086	-0.09%
2021/09/16	78	36.51	112	36.43	37.15	-34	16,909	-0.20%	大賣/
2021/09/15	22	34.77	127	34.64	34.00	-105	15,636	-0.67%	大賣/鉅額交易
2021/09/14	1	34.05	1	34.20	34.00	0	15,398	0.00%
2021/09/13	10	33.98	5	34.06	34.00	5	15,526	0.03%
2021/09/10	4	32.86	4	32.83	33.10	0	15,655	0.00%
2021/09/09	1	31.90	1	31.85	32.00	0	15,754	0.00%
2021/09/08	2	31.63	0	0.00	31.60	2	15,992	0.01%
2021/09/07	0	0.00	3	32.57	32.95	-3	16,689	-0.02%
2021/09/03	0	0.00	9	32.40	32.35	-9	16,864	-0.05%
2021/09/02	3	32.08	1	32.10	32.00	2	17,089	0.01%
2021/09/01	9	32.70	4	32.91	32.65	5	17,361	0.03%
2021/08/31	1	32.65	1	32.85	32.95	0	17,576	0.00%
2021/08/30	1	32.60	0	0.00	32.55	1	17,926	0.01%
2021/08/27	5	32.33	4	32.54	32.75	1	18,213	0.01%
2021/08/26	2	31.70	0	0.00	31.70	2	19,025	0.01%
2021/08/24	1	31.35	3	31.17	31.15	-2	21,035	-0.01%
2021/08/23	2	30.85	10	30.69	30.85	-8	21,719	-0.04%
2021/08/20	1	29.70	6	30.14	30.05	-5	22,028	-0.02%
2021/08/19	3	30.68	2	30.78	30.55	1	22,234	0.00%
2021/08/18	11	29.86	11	30.54	31.25	0	22,947	0.00%
2021/08/17	0	0.00	13	30.64	30.15	-13	23,073	-0.06%
2021/08/16	9	31.20	0	0.00	30.50	9	23,202	0.04%
2021/08/13	7	32.63	0	0.00	32.10	7	23,247	0.03%
2021/08/12	0	0.00	3	33.08	33.30	-3	23,400	-0.01%
2021/08/11	3	32.45	0	0.00	32.50	3	23,721	0.01%
2021/08/10	2	33.58	0	0.00	33.25	2	23,915	0.01%
2021/08/09	0	0.00	4	33.75	33.70	-4	24,186	-0.02%
2021/08/06	4	34.39	2	34.20	33.85	2	24,524	0.01%
2021/08/05	1	33.70	0	0.00	33.70	1	24,927	0.00%
2021/08/04	13	34.15	7	33.88	34.00	6	25,165	0.02%
2021/08/03	2	33.45	0	0.00	33.50	2	25,522	0.01%
2021/08/02	1	32.75	3	33.55	33.75	-2	25,844	-0.01%
2021/07/30	0	0.00	3	32.90	32.75	-3	26,439	-0.01%
2021/07/29	11	32.54	17	32.69	32.75	-6	26,948	-0.02%
2021/07/28	3	31.67	0	0.00	32.10	3	27,428	0.01%
2021/07/27	3	33.27	12	32.97	32.65	-9	28,122	-0.03%
2021/07/26	5	34.39	0.5	34.30	34.25	4.5	29,395	0.02%
2021/07/23	2	34.20	6	34.82	34.95	-4	30,292	-0.01%
2021/07/22	2	34.10	0	0.00	33.55	2	30,733	0.01%
2021/07/21	31	34.19	12	34.03	33.90	19	31,155	0.06%
2021/07/20	14	35.09	25	35.36	34.80	-11	31,290	-0.04%
2021/07/19	7	35.97	23	36.17	36.50	-16	31,526	-0.05%
2021/07/16	0	0.00	2	35.80	36.10	-2	32,416	-0.01%
2021/07/15	11.5	36.06	6	35.82	36.25	5.5	33,050	0.02%
2021/07/14	17	34.77	12.5	34.56	35.05	4.5	34,334	0.01%
2021/07/13	33	35.76	7	35.87	35.00	26	34,887	0.07%
2021/07/12	14.1	36.94	17	36.69	36.55	-2.9	35,710	-0.01%
2021/07/09	12	37.40	13	37.23	37.00	-1	36,360	0.00%
2021/07/08	18	37.28	17	37.56	37.45	1	36,740	0.00%
2021/07/07	143	38.36	38	37.95	37.70	105	37,114	0.28%	大買/鉅額交易
2021/07/06	55	39.49	26	39.11	39.60	29	36,992	0.08%
2021/07/05	109	39.78	49	39.59	39.10	60	36,582	0.16%	大買/
2021/07/02	189	41.25	251.2	42.18	38.00	-62.2	35,624	-0.17%	大買/大賣/
2021/07/01	28	39.71	144.5	40.06	40.80	-116.5	32,131	-0.36%	大賣/鉅額交易
2021/06/30	45	36.74	32	36.86	37.10	13	31,205	0.04%
2021/06/29	105	37.32	93	37.28	36.30	12	30,938	0.04%	大買/
2021/06/28	10.5	36.39	11	36.23	36.40	-0.5	30,515	0.00%
2021/06/25	1	35.90	7	36.13	35.90	-6	30,451	-0.02%
2021/06/24	39	36.07	84.5	36.00	36.30	-45.5	30,419	-0.15%
2021/06/23	8	35.90	8	36.06	35.55	0	30,216	0.00%
2021/06/22	12	34.88	11	35.04	35.00	1	29,952	0.00%
2021/06/21	99	34.20	49	34.34	34.10	50	29,728	0.17%
2021/06/18	22	36.04	36	36.06	35.80	-14	29,486	-0.05%
2021/06/17	15	36.86	30	36.79	36.85	-15	29,354	-0.05%
2021/06/16	29	37.10	39	37.37	36.30	-10	29,221	-0.03%
2021/06/15	1	35.55	5.1	35.71	35.85	-4.1	28,506	-0.01%
2021/06/11	11	35.59	10	35.77	35.75	1	28,550	0.00%
2021/06/10	60	35.33	28.2	35.33	35.95	31.8	28,699	0.11%
2021/06/09	30	37.25	16.5	36.62	36.25	13.5	28,751	0.05%
2021/06/08	46	37.52	21.5	37.36	37.20	24.5	28,929	0.08%
2021/06/07	52	38.27	50	37.47	38.15	2	29,315	0.01%
2021/06/04	108	38.53	62	38.44	38.25	46	29,199	0.16%	大買/
2021/06/03	87	39.17	118.7	39.24	39.00	-31.7	29,262	-0.11%	大賣/
2021/06/02	150	38.48	143.2	39.27	37.70	6.8	28,922	0.02%	大買/大賣/
2021/06/01	38.5	36.29	33	36.11	36.50	5.5	27,258	0.02%
2021/05/31	89.5	36.45	81	36.31	36.30	8.5	27,050	0.03%
2021/05/28	14.1	34.07	50.8	34.26	34.20	-36.7	26,387	-0.14%
2021/05/27	56	33.51	29	33.56	33.05	27	26,125	0.10%
2021/05/26	53.1	34.28	25	34.04	33.70	28.1	25,938	0.11%
2021/05/25	3	32.60	44	34.31	34.45	-41	25,343	-0.16%
2021/05/24	58	31.67	16	31.42	31.35	42	25,296	0.17%
2021/05/21	5	31.25	2	31.35	31.55	3	25,265	0.01%
2021/05/20	7	31.08	6	31.43	30.40	1	25,212	0.00%
2021/05/19	31	31.37	23	31.48	31.60	8	25,136	0.03%
2021/05/18	21	30.33	41.3	30.74	30.90	-20.3	24,986	-0.08%
2021/05/17	56	29.37	58	29.26	28.10	-2	24,875	-0.01%
2021/05/14	14	30.96	11.1	31.26	31.20	2.9	24,620	0.01%
2021/05/13	114	28.95	119	29.18	29.80	-5	24,303	-0.02%	大買/大賣/
2021/05/12	39.3	31.77	35	31.72	30.50	4.3	23,917	0.02%
2021/05/11	81.2	34.90	52	34.53	33.85	29.2	23,736	0.12%
2021/05/10	65	36.41	102.3	36.27	36.25	-37.3	23,436	-0.16%	大賣/
2021/05/07	92.8	35.96	56	36.17	36.10	36.8	23,217	0.16%
2021/05/06	52.3	37.79	79.4	37.49	37.00	-27.1	22,688	-0.12%
2021/05/05	102.7	36.32	98	36.39	35.90	4.7	22,513	0.02%	大買/
2021/05/04	142.1	37.90	152	35.75	35.10	-10	22,098	-0.05%	大買/大賣/
2021/05/03	197.1	40.39	93	40.29	39.00	104.1	21,523	0.48%	大買/鉅額交易
2021/04/29	117.1	38.48	147.6	39.23	41.35	-30.5	20,315	-0.15%	大買/大賣/
2021/04/28	14	37.81	14.6	38.31	37.60	-0.6	19,398	0.00%
2021/04/27	49.5	36.22	30	36.41	37.15	19.5	19,018	0.10%
2021/04/26	41	37.08	34	37.04	37.40	7	18,623	0.04%
2021/04/23	16	35.19	13	35.65	36.05	3	18,461	0.02%
2021/04/22	93.3	38.18	85	38.53	36.40	8.3	18,361	0.05%
2021/04/21	60	37.44	45.1	37.68	37.20	14.9	17,484	0.09%
2021/04/20	146	37.20	113	37.01	37.15	33	16,836	0.20%	大買/大賣/
2021/04/19	193	37.35	173.9	38.53	38.75	19.1	15,642	0.12%	大買/大賣/
2021/04/16	142	33.55	173.5	34.34	35.25	-31.5	14,910	-0.21%	大買/大賣/
2021/04/15	6	31.69	119	32.01	32.05	-113	13,874	-0.81%	大賣/鉅額交易
2021/04/14	65	29.56	72	30.07	29.15	-7	13,338	-0.05%
2021/04/13	28.2	29.35	11.2	28.35	28.80	17	12,951	0.13%
2021/04/12	10	28.55	18.3	28.68	28.75	-8.3	12,421	-0.07%
2021/04/09	1	26.15	1	26.20	26.15	0	12,234	0.00%
2021/04/08	3	25.65	1	25.70	25.65	2	12,313	0.02%
2021/04/07	3	25.83	0	0.00	25.85	3	12,564	0.02%
2021/04/06	1	26.45	5	26.57	26.40	-4	12,562	-0.03%
2021/04/01	3	25.60	18	25.56	25.60	-15	12,538	-0.12%
2021/03/31	0.6	25.35	0	0.00	25.50	0.6	12,650	0.00%
2021/03/30	12.2	24.95	22	25.03	25.20	-9.8	12,840	-0.08%
2021/03/29	9.4	24.61	12	24.93	24.95	-2.6	13,816	-0.02%
2021/03/26	1	24.10	2	24.38	24.65	-1	15,252	-0.01%
2021/03/25	11.6	24.26	7.1	24.24	24.00	4.5	15,354	0.03%
2021/03/24	2	24.00	4.2	23.81	24.10	-2.2	15,359	-0.01%
2021/03/23	2	23.80	5	24.20	23.80	-3	15,387	-0.02%
2021/03/22	1	24.00	3.2	24.17	24.15	-2.2	15,412	-0.01%
2021/03/19	3.1	23.95	2	23.85	23.95	1.1	15,544	0.01%
2021/03/18	2.5	24.39	1	24.30	24.20	1.5	15,626	0.01%
2021/03/17	5.1	24.36	3	24.27	24.15	2.1	15,673	0.01%
2021/03/16	13.7	24.83	44.2	24.66	24.60	-30.5	15,624	-0.20%
2021/03/15	27.1	25.76	31.1	25.68	25.80	-4	15,413	-0.03%
2021/03/12	16.3	25.00	16.3	24.85	25.30	0	15,193	0.00%
2021/03/11	55	24.13	64.4	24.30	24.45	-9.4	15,074	-0.06%
2021/03/10	8	22.96	24.6	23.07	23.30	-16.6	14,761	-0.11%
2021/03/09	27	22.82	0.3	22.80	22.70	26.8	14,550	0.18%
2021/03/08	6.3	23.11	37.1	23.37	23.25	-30.8	14,315	-0.22%
2021/03/05	20.2	21.85	1	22.40	21.70	19.2	13,831	0.14%
2021/03/04	0	22.20	2	22.35	22.25	-2	13,912	-0.01%
2021/03/03	2	22.00	23.5	21.87	22.15	-21.5	14,011	-0.15%
2021/03/02	0	0.00	4	22.15	21.65	-4	14,023	-0.03%
2021/02/26	4	22.15	10	22.10	22.15	-6	14,132	-0.04%
2021/02/25	10	22.20	28	22.14	22.30	-18	14,487	-0.12%
2021/02/24	1	21.70	2	22.13	21.65	-1	14,774	-0.01%
2021/02/23	8	22.30	26	22.32	22.25	-18	14,872	-0.12%
2021/02/22	2	21.98	1.5	21.88	21.90	0.5	14,791	0.00%
2021/02/19	1	21.80	6	21.75	21.90	-5	14,809	-0.03%
2021/02/18	1	21.45	17	21.77	21.75	-16	14,865	-0.11%
2021/02/17	41	21.28	13.9	21.26	21.50	27.1	15,052	0.18%
2021/02/05	0.5	20.70	3	20.95	20.70	-2.5	15,126	-0.02%
2021/02/04	1	21.00	2	20.80	20.80	-1	15,431	-0.01%
2021/02/03	1	21.05	5	21.05	21.05	-4	15,936	-0.03%
2021/02/02	6	20.82	3	20.82	20.95	3	16,066	0.02%
2021/02/01	6	20.27	13	20.50	20.40	-7	16,283	-0.04%
2021/01/29	4	20.25	0.4	20.05	20.10	3.6	16,551	0.02%
2021/01/28	9	20.48	13.2	20.78	20.65	-4.2	16,527	-0.03%
2021/01/27	27	20.77	121.1	20.66	20.60	-94.1	16,551	-0.57%	大賣/
2021/01/26	28	19.85	2	19.73	19.75	26	16,437	0.16%
2021/01/25	17.1	19.88	5	19.59	20.15	12.1	16,467	0.07%
2021/01/22	1	19.15	1	18.75	19.30	0	16,400	0.00%
2021/01/21	4	18.88	2	19.05	18.70	2	16,443	0.01%
2021/01/20	18.3	19.07	9	18.94	18.65	9.3	16,679	0.06%
2021/01/19	21	19.88	30	19.70	19.70	-9	16,937	-0.05%
2021/01/18	45	20.05	2	20.03	20.00	43	17,350	0.25%
2021/01/15	19.5	20.28	30	20.17	20.70	-10.5	17,316	-0.06%
2021/01/14	21.2	21.33	117.3	21.25	21.20	-96.2	17,192	-0.56%	大賣/
2021/01/13	30	21.73	10	21.65	21.70	20	17,145	0.12%
2021/01/12	4	21.73	15.1	21.95	21.50	-11.1	17,124	-0.06%
2021/01/08	17	22.24	0	0.00	22.25	17	17,133	0.10%
2021/01/07	12.1	22.69	11.2	23.11	22.60	0.9	17,083	0.01%
2021/01/06	14.5	22.37	10	22.15	22.05	4.5	16,947	0.03%
2021/01/05	43.5	22.61	104.1	22.69	22.70	-60.6	17,181	-0.35%	大賣/
2021/01/04	38	23.16	47.3	23.05	22.95	-9.3	17,103	-0.05%
2020/12/31	13	22.28	56.6	22.60	22.60	-43.6	16,890	-0.26%
2020/12/30	116	22.69	14	22.23	22.15	102	16,704	0.61%	大買/鉅額交易
2020/12/29	68	22.04	52	21.96	21.95	16	16,457	0.10%
2020/12/28	15	21.96	11	21.95	22.00	4	16,379	0.02%
2020/12/25	114	22.06	61	21.93	21.90	53	16,215	0.33%	大買/
2020/12/24	14	21.59	22	21.66	21.90	-8	16,067	-0.05%
2020/12/23	81	21.86	27	22.15	21.00	54	15,843	0.34%
2020/12/22	85	22.50	114	22.52	21.45	-29	15,000	-0.19%	大賣/
2020/12/21	15	20.10	97	20.85	20.75	-82	13,652	-0.60%
2020/12/18	10.5	20.30	0	0.00	20.30	10.5	13,650	0.08%
2020/12/17	17	20.43	10	20.43	20.40	7	13,776	0.05%
2020/12/16	2.2	20.56	21	20.70	20.65	-18.8	13,962	-0.13%
2020/12/15	22	20.67	1	21.10	20.55	21	14,724	0.14%
2020/12/14	6	20.65	35	20.76	20.65	-29	16,035	-0.18%
2020/12/11	1	20.35	7	20.33	20.25	-6	15,971	-0.04%
2020/12/10	11	20.51	4	20.43	20.40	7	16,052	0.04%
2020/12/09	20	20.40	0	0.00	20.45	20	16,208	0.12%
2020/12/08	1	20.45	6	20.50	20.50	-5	16,748	-0.03%
2020/12/07	27	20.74	1	21.35	20.65	26	17,595	0.15%
2020/12/04	10	20.43	144	20.31	20.65	-134	18,007	-0.74%	大賣/鉅額交易
2020/12/03	0	0.00	14.1	19.99	19.85	-14.1	18,221	-0.08%
2020/12/02	20	19.80	0	19.80	19.75	20	18,883	0.11%
2020/12/01	0	0.00	1	19.95	20.20	-1	18,815	-0.01%
2020/11/30	4	20.08	1	20.50	19.90	3	18,901	0.02%
2020/11/27	16	19.98	1	20.00	19.85	15	18,820	0.08%
2020/11/26	101	20.05	0	0.00	20.20	101	18,621	0.54%	大買/鉅額交易
2020/11/25	22	20.16	5	20.15	20.10	17	18,576	0.09%
2020/11/24	33	20.29	12	20.34	20.20	21	18,379	0.11%
2020/11/23	40	20.45	33.2	20.32	20.90	6.8	17,947	0.04%
2020/11/20	2	19.43	54	19.37	19.80	-52	17,494	-0.30%
2020/11/19	0	0.00	6	19.25	19.00	-6	17,286	-0.03%
2020/11/18	30	19.13	10	19.07	19.00	20	17,220	0.12%
2020/11/17	36	19.08	3	19.02	19.10	33	17,149	0.19%
2020/11/16	18	18.56	30	18.86	18.70	-12	17,023	-0.07%
2020/11/13	24	19.60	22	19.30	19.25	2	16,657	0.01%
2020/11/12	39	19.96	33	19.84	19.60	6	16,513	0.04%
2020/11/11	102	20.26	62.3	20.32	20.00	39.7	16,366	0.24%	大買/
2020/11/10	13	19.09	20	19.26	19.10	-7	15,820	-0.04%
2020/11/09	15	19.07	5	18.90	19.10	10	15,591	0.06%
2020/11/06	57	18.91	117	18.92	19.00	-60	15,226	-0.39%	大賣/
2020/11/05	1	18.20	1.4	18.22	18.30	-0.4	14,840	0.00%
2020/11/04	21	18.45	36	18.24	18.10	-15	14,739	-0.10%
2020/11/03	15	18.29	11	18.51	18.60	4	14,574	0.03%
2020/11/02	23	17.86	30.9	17.97	17.95	-7.9	14,306	-0.05%
2020/10/30	19	17.98	15	17.76	17.65	4	14,143	0.03%
2020/10/29	10	18.30	90	17.65	17.95	-80	13,990	-0.57%
2020/10/28	49	18.41	45	18.05	18.20	4	13,767	0.03%
2020/10/27	96	18.37	81.5	18.35	18.50	14.5	13,405	0.11%
2020/10/26	62	18.01	89	17.98	17.95	-27	12,908	-0.21%
2020/10/23	3	17.20	0	0.00	17.15	3	12,334	0.02%
2020/10/22	0	0.00	5	17.15	17.15	-5	12,219	-0.04%
2020/10/21	1	16.75	1	16.75	16.85	0	12,048	0.00%
2020/10/20	5	16.60	2	16.75	16.60	3	11,987	0.03%
2020/10/19	0	0.00	3	16.53	16.60	-3	11,907	-0.03%
2020/10/16	1	16.80	12	16.59	16.45	-11	11,877	-0.09%
2020/10/15	2	16.50	9	16.56	16.65	-7	11,639	-0.06%
2020/10/14	2	16.38	1	16.35	16.40	1	11,511	0.01%
2020/10/13	23	16.49	10	16.82	16.25	13	11,336	0.11%
2020/10/12	4	16.10	0	0.00	16.20	4	10,910	0.04%
2020/10/08	0	0.00	11	16.40	16.35	-11	10,878	-0.10%
2020/10/07	6	16.33	0.5	16.35	16.45	5.5	10,815	0.05%
2020/10/06	5	16.27	26	16.43	16.50	-21	10,738	-0.20%
2020/10/05	0	0.00	21	16.05	16.25	-21	10,644	-0.20%
2020/09/30	4	15.70	5	15.70	15.70	-1	10,605	-0.01%
2020/09/29	0	0.00	11	15.86	15.85	-11	10,589	-0.10%
2020/09/28	0	0.00	13	15.75	16.00	-13	10,516	-0.12%
2020/09/25	40	16.03	5	16.39	15.60	35	10,431	0.34%
2020/09/24	15	16.18	13	16.40	16.00	2	10,168	0.02%
2020/09/23	8	16.88	10	16.99	16.25	-2	9,913	-0.02%
2020/09/22	9	16.75	7	16.94	17.00	2	9,673	0.02%
2020/09/21	6	17.18	10.1	17.23	17.10	-4.1	9,469	-0.04%
2020/09/18	39	17.64	31	17.58	17.50	8	9,205	0.09%
2020/09/17	116	17.26	93.1	17.45	17.55	22.9	8,368	0.27%	大買/
2020/09/16	12	15.97	2	16.05	16.20	10	6,853	0.15%
2020/09/15	21	16.19	4	15.85	16.25	17	6,847	0.25%
2020/09/14	26	16.03	43	16.13	15.90	-17	6,652	-0.26%
2020/09/11	35	16.69	27	16.47	16.20	8	6,375	0.13%
2020/09/10	100	16.67	130	16.82	17.20	-30	5,752	-0.52%	大賣/
2020/09/09	24	16.06	17.4	16.05	16.15	6.6	4,808	0.14%
2020/09/08	12	15.09	40	15.17	15.30	-28	4,004	-0.70%
2020/09/07	156	14.90	178.1	14.97	15.25	-22.1	3,496	-0.63%	大買/大賣/
2020/09/04	0	0.00	6	13.75	13.90	-6	2,763	-0.22%
2020/09/03	12	13.76	5	13.55	13.80	7	2,682	0.26%
2020/09/02	3	13.25	5	13.31	13.45	-2	2,510	-0.08%
2020/09/01	0	0.00	19	13.05	13.10	-19	2,435	-0.78%
2020/08/31	5	13.05	4	13.08	13.00	1	2,447	0.04%
2020/08/28	0	0.00	3	13.00	12.90	-3	2,420	-0.12%
2020/08/27	0	0.00	55	12.84	12.80	-55	2,448	-2.25%
2020/08/26	20	12.95	0	0.00	12.85	20	2,433	0.82%
2020/08/25	8	13.00	22	12.99	12.95	-14	2,440	-0.57%
2020/08/21	13	12.53	33	12.64	12.75	-20	2,403	-0.83%
2020/08/20	7	12.52	0	0.00	12.35	7	2,368	0.30%
2020/08/19	6	12.98	0	0.00	12.90	6	2,326	0.26%
2020/08/17	96	12.91	82	13.19	13.35	14	2,223	0.63%
2020/08/14	10	12.45	0	0.00	12.45	10	2,021	0.49%
2020/08/13	0	0.00	0.4	12.30	12.30	-0.4	2,028	-0.02%
2020/08/12	0	0.00	3	12.13	12.20	-3	2,117	-0.14%
2020/08/11	3	12.30	0	0.00	12.20	3	2,127	0.14%
2020/08/10	0	0.00	5	12.20	12.20	-5	2,124	-0.24%
2020/07/31	0	0.00	2	11.45	11.50	-2	2,149	-0.10%
2020/07/29	0	0.00	0.1	11.35	11.35	-0.1	2,204	-0.01%
2020/07/27	0	0.00	10	11.60	11.45	-10	2,272	-0.44%
2020/07/23	0	0.00	11	12.15	12.10	-11	2,251	-0.49%
2020/07/22	20	12.50	5	12.50	12.55	15	2,282	0.66%
2020/07/21	1	12.55	1	12.45	12.55	0	2,283	0.00%
2020/07/15	0	0.00	4	12.45	12.65	-4	2,366	-0.17%
2020/07/08	0	0.00	0	12.50	12.50	0	2,413	0.00%
2020/07/07	5	12.45	0	0.00	12.45	5	2,404	0.21%
2020/07/06	0	0.00	5	12.45	12.40	-5	2,404	-0.21%
2020/07/01	0	0.00	1	12.30	12.25	-1	2,481	-0.04%
2020/06/30	0	0.00	15	12.30	12.30	-15	2,485	-0.60%
2020/06/24	0	0.00	3	12.35	12.45	-3	2,518	-0.12%
2020/06/23	5	12.63	0	0.00	12.45	5	2,545	0.20%
2020/06/22	59	12.73	1	12.75	12.60	58	2,547	2.28%
2020/06/19	15	12.18	2	12.18	12.35	13	2,472	0.53%
2020/06/17	0	0.00	22	12.10	12.05	-22	2,586	-0.85%
2020/06/15	15	11.92	0	0.00	11.70	15	2,706	0.55%
2020/06/12	6	11.76	1	11.80	11.80	5	2,709	0.18%
2020/06/11	0	0.00	4	12.20	12.10	-4	2,687	-0.15%
2020/06/09	15	12.62	41	12.65	12.60	-26	2,721	-0.96%
2020/06/08	2	12.50	0.3	12.50	12.50	1.7	2,713	0.06%
2020/06/05	0	0.00	1	12.30	12.35	-1	2,686	-0.04%
2020/06/04	0	0.00	0.1	12.25	12.20	-0.1	2,662	0.00%
2020/06/03	1	12.20	0	0.00	12.30	1	2,663	0.04%
2020/06/02	6	11.96	0	0.00	12.00	6	2,645	0.23%
2020/06/01	0	0.00	2	11.98	12.05	-2	2,646	-0.08%
2020/05/29	0	0.00	1	11.95	11.85	-1	2,628	-0.04%
2020/05/28	1	11.95	3	12.02	12.00	-2	2,590	-0.08%
2020/05/27	2	12.00	1	12.15	11.95	1	2,596	0.04%
2020/05/26	8	11.99	2	12.10	11.95	6	2,603	0.23%
2020/05/25	1	11.95	0	0.00	11.90	1	2,594	0.04%
2020/05/22	6	12.06	2	12.05	11.90	4	2,597	0.15%
2020/05/21	5	12.16	1	12.25	12.25	4	2,576	0.16%
2020/05/20	6	12.19	51	12.05	12.20	-45	2,554	-1.76%
2020/05/19	88	12.33	25	12.25	12.40	63	2,509	2.51%
2020/05/18	2	11.80	12	11.80	11.80	-10	2,409	-0.42%
2020/05/15	2	11.95	0	0.00	11.85	2	2,397	0.08%
2020/05/14	0	0.00	19	11.86	11.85	-19	2,390	-0.79%
2020/05/13	4.4	11.91	2	11.85	12.05	2.4	2,390	0.10%
2020/05/11	16	12.23	2	12.10	12.15	14	2,353	0.59%
2020/05/08	0	0.00	3	12.17	12.15	-3	2,336	-0.13%
2020/05/07	2	12.20	4	12.15	12.25	-2	2,322	-0.09%
2020/05/06	0	0.00	1	12.25	12.25	-1	2,309	-0.04%
2020/05/05	1	12.10	0	0.00	12.20	1	2,280	0.04%
2020/04/30	0	0.00	40	12.25	12.45	-40	2,244	-1.78%
2020/04/29	0	0.00	0	12.10	12.10	0	2,217	0.00%
2020/04/28	2	11.98	5	11.95	11.95	-3	2,210	-0.14%
2020/04/27	4	11.94	2	12.03	12.05	2	2,235	0.09%
2020/04/24	7	11.76	4	11.85	11.80	3	2,197	0.14%
2020/04/23	28	11.69	28	11.74	11.80	0	2,168	0.00%
2020/04/22	2	10.85	0	0.00	11.00	2	2,081	0.10%
2020/04/21	0	0.00	1	11.05	10.85	-1	2,070	-0.05%
2020/04/17	1	11.45	5	11.60	11.45	-4	2,022	-0.20%
2020/04/15	0	0.00	1	11.45	11.45	-1	1,974	-0.05%
2020/04/13	1	10.95	24	11.08	11.10	-23	1,947	-1.18%
2020/04/10	0	0.00	1	10.85	10.95	-1	1,922	-0.05%
2020/04/09	10	10.77	170	10.60	10.75	-160	1,925	-8.31%	大賣/鉅額交易
2020/04/08	0	0.00	182	10.50	10.65	-182	1,908	-9.53%	大賣/鉅額交易
2020/04/07	0	0.00	1	10.25	10.30	-1	1,874	-0.05%
2020/04/06	1.1	10.10	0.1	10.00	10.00	0.9	1,846	0.05%
2020/03/31	14	9.98	2	10.05	10.05	12	1,818	0.66%
2020/03/30	0	0.00	4	9.43	9.93	-4	1,816	-0.22%
2020/03/27	0	0.00	1	9.70	9.70	-1	1,795	-0.06%
2020/03/26	0	0.00	14	9.51	9.55	-14	1,782	-0.79%
2020/03/25	34	9.25	30	9.63	9.70	4	1,788	0.22%
2020/03/24	12.3	8.74	23	8.66	8.90	-10.7	1,767	-0.61%
2020/03/23	23	8.25	0	0.00	8.25	23	1,763	1.30%
2020/03/20	22	8.73	1	8.62	8.73	21	1,761	1.19%
2020/03/19	3	8.83	84.4	9.10	8.55	-81.4	1,720	-4.73%
2020/03/18	1.2	9.50	3.8	9.68	9.50	-2.6	1,682	-0.15%
2020/03/17	10.2	9.71	0	0.00	9.64	10.2	1,739	0.59%
2020/03/16	5	10.04	3	10.07	10.00	2	1,754	0.11%
2020/03/13	4.2	9.99	0	0.00	10.45	4.2	1,793	0.23%
2020/03/12	1.2	10.83	0	0.00	10.75	1.2	1,721	0.07%
2020/03/09	2	11.78	0	0.00	11.65	2	1,639	0.12%
2020/03/06	3	12.15	0	0.00	12.10	3	1,595	0.19%
2020/02/27	0	0.00	2	11.90	11.95	-2	1,613	-0.12%
2020/02/24	5	12.20	0	0.00	12.25	5	1,582	0.32%
2020/02/18	1	12.20	0	0.00	12.25	1	1,629	0.06%
2020/02/14	5	12.30	0	0.00	12.25	5	1,678	0.30%
2020/02/12	4	12.30	0	0.00	12.35	4	1,723	0.23%
2020/02/10	6	12.30	0	0.00	12.25	6	1,855	0.32%
2020/02/07	2	12.40	0	0.00	12.35	2	1,931	0.10%
2020/02/05	0	0.00	0.6	12.40	12.35	-0.6	2,088	-0.03%
2020/02/04	0	0.00	2	12.30	12.45	-2	2,136	-0.09%
2020/02/03	3	12.27	1	12.00	12.30	2	2,168	0.09%
2020/01/31	10	12.55	0	0.00	12.55	10	2,162	0.46%
2020/01/30	1	12.60	0	0.00	12.55	1	2,176	0.05%
2020/01/20	3	13.60	2	13.62	13.60	1	2,156	0.05%
2020/01/17	1	13.60	0	0.00	13.70	1	2,155	0.05%
2020/01/16	4	13.70	5	13.75	13.65	-1	2,160	-0.05%
2020/01/08	0.2	13.70	0	0.00	13.70	0.2	2,182	0.01%
2020/01/07	20	14.00	14	14.15	14.00	6	2,160	0.28%
2020/01/06	0.2	14.00	7	14.06	14.10	-6.8	2,146	-0.32%
2020/01/03	14	14.05	11	14.04	14.05	3	2,119	0.14%
2020/01/02	10	13.90	0	0.00	14.00	10	2,107	0.47%
2019/12/25	2	13.90	4.5	13.86	13.90	-2.5	2,087	-0.12%
2019/12/24	0	0.00	1.7	13.98	14.00	-1.7	2,092	-0.08%
2019/12/23	5	14.11	0	0.00	13.95	5	2,102	0.24%
2019/12/19	0	0.00	5	14.35	14.25	-5	2,079	-0.24%
2019/12/18	0	0.00	18	14.50	14.50	-18	2,049	-0.88%
2019/12/17	10	14.40	0	0.00	14.50	10	2,011	0.50%
2019/12/16	3	14.10	1	14.20	14.25	2	1,936	0.10%
2019/12/13	3	14.00	1	14.00	14.05	2	1,923	0.10%
2019/12/12	2	14.10	20	14.10	14.05	-18	1,941	-0.93%
2019/12/11	0	0.00	1	13.95	13.95	-1	2,083	-0.05%
2019/12/06	2	13.55	1	13.55	13.60	1	2,023	0.05%
2019/12/02	0	0.00	0	13.60	13.65	0	2,117	0.00%
2019/11/28	0	0.00	0.5	13.65	13.70	-0.5	2,145	-0.02%
2019/11/25	5	13.42	0	0.00	13.35	5	2,119	0.24%
2019/11/22	0	0.00	3	13.45	13.40	-3	2,144	-0.14%
2019/11/19	0	0.00	0.1	13.50	13.50	-0.1	2,226	0.00%
2019/11/18	0	0.00	1	13.60	13.65	-1	2,211	-0.05%
2019/11/15	0	0.00	30	13.51	13.60	-30	2,246	-1.34%
2019/11/14	2	13.40	0	0.00	13.30	2	2,290	0.09%
2019/11/11	20	13.75	0	0.00	13.55	20	2,256	0.89%
2019/11/08	79	13.98	11	14.05	14.00	68	2,220	3.06%
2019/11/07	59	13.97	10	14.00	14.25	49	2,168	2.26%
2019/11/06	86	13.89	3	13.95	14.00	83	2,083	3.98%
2019/11/05	80	13.83	11	13.95	13.90	69	2,008	3.44%
2019/11/04	101	13.90	21	13.76	13.90	80	1,954	4.09%	大買/
2019/11/01	10	13.40	0	0.00	13.60	10	1,857	0.54%
2019/10/31	10	13.35	6	13.30	13.40	4	1,818	0.22%
2019/10/07	0	0.00	1	12.65	12.70	-1	1,704	-0.06%
2019/10/04	0	0.00	2	12.60	12.70	-2	1,706	-0.12%
2019/10/02	1	12.75	0	0.00	12.80	1	1,701	0.06%
2019/10/01	0	0.00	1	12.80	12.85	-1	1,705	-0.06%
2019/09/25	0	0.00	2	13.00	13.15	-2	1,674	-0.12%
2019/09/23	0	0.00	17	13.10	13.10	-17	1,643	-1.03%
2019/09/20	2	13.10	9	13.10	13.15	-7	1,630	-0.43%
2019/09/18	0	0.00	22	13.20	13.20	-22	1,597	-1.38%
2019/09/17	8	13.63	6	13.35	13.45	2	1,555	0.13%
2019/09/16	55	13.68	23	13.78	13.55	32	1,520	2.10%
2019/09/12	0	0.00	20.1	13.07	13.10	-20.1	1,298	-1.55%
2019/08/21	4	12.26	0	0.00	12.25	4	972	0.41%
2019/08/19	0	0.00	4	12.23	12.35	-4	933	-0.43%
2019/08/13	2	11.45	0	0.00	11.45	2	835	0.24%
2019/07/30	0	0.00	1	11.95	12.05	-1	811	-0.12%
2019/07/29	0	0.00	1	12.05	12.10	-1	817	-0.12%
2019/07/17	0	0.00	1.3	12.10	12.15	-1.3	774	-0.17%
2019/07/16	0	0.00	5.2	12.10	12.10	-5.2	762	-0.68%
2019/07/15	0	0.00	1	12.05	12.05	-1	759	-0.13%
2019/07/12	1	12.05	0	0.00	12.05	1	777	0.13%
2019/07/05	0	0.00	15	12.15	12.15	-15	805	-1.86%
2019/07/03	2	12.10	0	0.00	12.05	2	806	0.25%
2019/05/23	15	11.85	0	0.00	11.85	15	773	1.94%
2019/05/20	0	0.00	4	11.75	11.80	-4	798	-0.50%
2019/05/16	0	0.00	5	11.80	11.75	-5	811	-0.62%
2019/05/13	1	11.60	1	11.75	11.60	0	863	0.00%
2019/04/29	8	11.92	0	0.00	11.90	8	830	0.96%
2019/04/25	0	0.00	0.6	11.95	12.00	-0.6	831	-0.07%
2019/04/24	0.2	11.95	0.2	11.95	12.00	0	830	0.00%
2019/04/22	0	0.00	0.3	11.95	11.95	-0.3	809	-0.03%
2019/04/18	0	0.00	2	12.00	11.85	-2	807	-0.25%
2019/04/17	0	0.00	1	12.00	12.00	-1	796	-0.13%
2019/04/11	0	0.00	0.1	12.00	12.00	-0.1	785	-0.01%
2019/04/10	20	12.00	0	0.00	12.00	20	769	2.60%
2019/04/09	5	11.95	1	11.95	12.00	4	763	0.52%
2019/04/08	0	0.00	6	12.00	11.90	-6	765	-0.78%
2019/04/01	0	0.00	0.6	11.95	12.00	-0.6	750	-0.08%
2019/03/29	0	0.00	5	12.00	12.05	-5	739	-0.68%
2019/03/28	0	0.00	2	12.00	12.00	-2	742	-0.27%
2019/03/27	0	0.00	2	11.95	12.00	-2	737	-0.27%
2019/03/13	1	12.20	0	0.00	12.10	1	717	0.14%
2019/03/12	10	12.20	0	0.00	12.20	10	730	1.37%
2019/03/08	1	12.25	0	0.00	12.20	1	758	0.13%
2019/03/04	2	12.35	0	0.00	12.25	2	799	0.25%
2019/02/25	1	12.35	0	0.00	12.30	1	771	0.13%
2019/02/21	0	0.00	1	12.55	12.35	-1	769	-0.13%
2019/02/20	0	0.00	20	12.35	12.40	-20	754	-2.65%
2019/02/19	1	12.30	0	0.00	12.30	1	750	0.13%
2019/02/18	0	0.00	2	12.25	12.20	-2	784	-0.25%
2019/02/14	0	0.00	4	12.43	12.35	-4	769	-0.52%
2019/02/13	0	0.00	2	12.30	12.40	-2	753	-0.27%
2019/01/24	1	11.75	0	0.00	11.70	1	744	0.13%
2019/01/22	1	11.85	0	0.00	11.90	1	744	0.13%
2019/01/16	1	11.75	0	0.00	11.80	1	767	0.13%
2019/01/15	1	11.80	0	0.00	11.75	1	771	0.13%
2019/01/14	1	11.90	0	0.00	11.80	1	773	0.13%
2019/01/11	0	0.00	10	11.85	11.80	-10	794	-1.26%
2019/01/04	4	11.70	1.7	11.56	11.65	2.4	821	0.29%
2018/12/24	0	0.00	0.6	11.85	11.85	-0.6	889	-0.07%
2018/12/20	10	11.90	0	0.00	11.90	10	905	1.10%
2018/12/17	0	0.00	1	12.20	12.20	-1	954	-0.10%
2018/12/14	1	12.25	0	0.00	12.20	1	956	0.10%
2018/12/07	0	0.00	2	12.20	12.30	-2	971	-0.21%
2018/12/05	2	12.35	0	0.00	12.35	2	960	0.21%
2018/12/03	12	12.13	12	12.23	12.30	0	949	0.00%
2018/11/28	0	12.50	0	0.00	12.50	0	880	0.00%
2018/11/27	10	12.65	0	0.00	12.40	10	880	1.14%
2018/11/26	10	12.70	0	0.00	12.70	10	877	1.14%
2018/11/16	0	0.00	0	12.80	12.80	0	879	0.00%
2018/11/09	0	0.00	1	12.55	12.55	-1	849	-0.12%
2018/11/08	0	0.00	26	12.52	12.60	-26	847	-3.07%
2018/11/07	26	12.40	0	0.00	12.45	26	839	3.10%
2018/11/06	0	0.00	31	12.60	12.50	-31	846	-3.66%
2018/10/30	1	11.50	0	0.00	11.55	1	813	0.12%
2018/10/26	2	11.45	25	11.70	11.50	-23	811	-2.83%
2018/10/25	2	11.65	1	11.60	11.65	1	805	0.12%
2018/10/19	9	12.10	0	0.00	12.10	9	780	1.15%
2018/10/17	0	0.00	1	12.40	12.40	-1	773	-0.13%
2018/10/15	0.8	12.70	4.2	12.41	12.40	-3.3	763	-0.44%
2018/10/12	0	0.00	17	12.20	12.70	-17	748	-2.27%
2018/10/09	0.5	13.60	0	0.00	13.50	0.5	712	0.08%
2018/10/08	0	0.00	1	13.60	13.60	-1	702	-0.15%
2018/10/05	4	13.65	4	13.60	13.60	0	698	0.00%
2018/10/04	3	13.90	0	0.00	13.80	3	676	0.44%
2018/10/02	0	0.00	10	14.03	14.00	-10	663	-1.51%
2018/09/21	0	0.00	10	13.88	14.00	-10	635	-1.57%
2018/09/20	10	13.80	0	0.00	13.75	10	606	1.65%
2018/09/18	10	13.75	0	0.00	13.75	10	625	1.60%
2018/09/13	0	0.00	50	13.70	13.75	-50	672	-7.44%
2018/09/12	0	0.00	50	13.60	13.60	-50	660	-7.57%
2018/09/10	10	13.70	0	0.00	13.60	10	674	1.48%
2018/08/10	1	13.85	0	0.00	13.80	1	881	0.11%
2018/08/03	0	0.00	100	13.80	13.85	-100	916	-10.91%
2018/07/30	10	13.80	0	0.00	13.80	10	946	1.06%
2018/07/26	0	0.00	1	13.75	13.80	-1	946	-0.11%
2018/07/25	2	14.00	1	14.00	14.05	1	940	0.11%
2018/07/20	0	0.00	5	13.95	14.00	-5	932	-0.54%
2018/07/18	1	13.90	0	0.00	13.95	1	948	0.11%
2018/07/05	51	14.00	0	0.00	13.95	51	1,056	4.83%
2018/07/04	0	0.00	1	13.95	14.00	-1	1,060	-0.09%
2018/07/03	0	0.00	2	14.03	14.05	-2	1,070	-0.19%
2018/07/02	50	14.05	0	0.00	14.05	50	1,084	4.61%
2018/06/28	100	14.05	0	0.00	14.00	100	1,085	9.21%
2018/06/26	1	14.05	0	0.00	14.10	1	1,076	0.09%
2018/06/19	0	0.00	0	14.55	14.55	0	1,059	0.00%
2018/06/12	0	0.00	5	14.70	14.80	-5	1,072	-0.47%
2018/06/06	0	0.00	1.4	14.77	14.80	-1.4	1,103	-0.12%
2018/06/05	0	0.00	5	14.65	14.65	-5	1,104	-0.45%
2018/05/31	0	0.00	20	14.60	14.85	-20	1,097	-1.82%
2018/05/29	10	14.75	0	0.00	14.65	10	1,092	0.92%
2018/05/28	1	14.80	0	0.00	14.70	1	1,099	0.09%
2018/05/23	0	0.00	2	15.00	15.00	-2	1,144	-0.17%
2018/05/22	0	0.00	1	15.00	15.00	-1	1,138	-0.09%
2018/05/18	1	15.00	1	15.25	15.15	0	1,158	0.00%
2018/05/09	10.3	14.60	0	0.00	14.50	10.3	1,182	0.87%
2018/05/08	10	14.65	0	0.00	14.65	10	1,201	0.83%
2018/04/25	1	14.35	0	0.00	14.40	1	1,481	0.07%
2018/04/11	0	0.00	0.3	14.65	14.70	-0.3	1,869	-0.02%
2018/04/03	0	0.00	6	14.43	14.55	-6	2,062	-0.29%
2018/04/02	3	14.55	0	0.00	14.60	3	2,110	0.14%
2018/03/31	0.7	14.55	3.2	14.55	14.55	-2.5	2,302	-0.11%
2018/03/29	3	14.55	0	0.00	14.55	3	2,480	0.12%
2018/03/23	1	14.55	3	14.60	14.60	-2	2,683	-0.07%
2018/03/22	0	0.00	5	14.80	14.80	-5	2,691	-0.19%
2018/03/21	1	14.85	0	0.00	14.80	1	2,733	0.04%
2018/03/19	1	14.90	0	0.00	14.90	1	3,024	0.03%
2018/03/13	8	15.20	0	0.00	15.30	8	3,139	0.25%
2018/03/08	3	14.85	3	14.85	14.85	0	3,337	0.00%
2018/02/27	2	15.25	20	15.23	15.30	-18	3,584	-0.50%
2018/02/23	15	15.05	0	0.00	15.00	15	3,592	0.42%
2018/02/21	2	14.95	2	14.95	14.95	0	3,614	0.00%
2018/02/09	20	14.53	0	0.00	14.55	20	3,595	0.56%
2018/02/08	0	0.00	358	14.57	14.70	-358	3,598	-9.95%	大賣/鉅額交易
2018/02/07	6	14.75	0	0.00	14.50	6	3,602	0.17%
2018/02/06	10	14.65	1	14.65	14.55	9	3,611	0.25%
2018/02/05	0	0.00	60	15.28	15.30	-60	3,632	-1.65%
2018/01/31	5	15.40	0	0.00	15.55	5	3,706	0.13%
2018/01/30	5	15.60	0	0.00	15.60	5	3,701	0.14%
2018/01/29	1	15.75	0	0.00	15.75	1	3,750	0.03%
2018/01/26	0	0.00	1	15.80	15.85	-1	3,738	-0.03%
2018/01/24	2	15.80	0	0.00	15.80	2	3,705	0.05%
2018/01/22	2	15.80	0.5	15.85	15.85	1.5	3,632	0.04%
2018/01/17	9	16.20	0	0.00	16.15	9	3,522	0.26%
2018/01/15	0	0.00	1	16.30	16.35	-1	3,471	-0.03%
2018/01/12	0	0.00	0	16.45	16.45	0	3,455	0.00%
2018/01/11	1	16.70	0	0.00	16.55	1	3,407	0.03%
2018/01/10	0	0.00	26	16.69	16.70	-26	3,365	-0.77%
2018/01/09	0	0.00	1	16.55	16.55	-1	3,197	-0.03%
2018/01/08	0	0.00	8	16.47	16.50	-8	3,156	-0.25%
2018/01/05	0	0.00	1	16.40	16.45	-1	3,110	-0.03%
2018/01/04	35	16.43	36	16.37	16.40	-1	3,086	-0.03%
2018/01/03	40	16.20	12	16.23	16.30	28	3,047	0.92%
2018/01/02	0	0.00	30	16.40	16.50	-30	2,973	-1.01%