台嘉碩 (3221)-大昌券商分點個股進出

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

台嘉碩

(3221)

可現股當沖

股價
26.95
漲跌
▼0.15
漲幅
-0.55%
成交量
239張
產業
上櫃通信網路類股0.00%
252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

台嘉碩 (3221)籌碼相關－大昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/10	2	28.50	0	0.00	28.50	2	1,305	0.15%
2024/03/26	0	0.00	1	28.60	28.10	-1	1,313	-0.08%
2024/03/25	1	28.60	0	0.00	28.55	1	1,307	0.08%
2024/03/20	0	27.45	0	0.00	27.45	0	1,287	0.00%
2024/03/18	0	0.00	1	27.40	27.40	-1	1,280	-0.08%
2024/03/15	1	28.35	0	0.00	28.10	1	1,268	0.08%
2024/03/05	1	28.80	0	0.00	28.95	1	1,188	0.08%
2024/03/04	2	29.28	2	29.25	29.00	0	1,175	0.00%
2024/02/29	1	30.05	0	0.00	30.00	1	1,149	0.09%
2024/02/23	3	33.90	0	0.00	33.00	3	1,030	0.29%
2024/02/22	16	34.41	16	34.35	34.05	0	899	0.00%
2024/02/21	10	31.50	5	31.50	31.50	5	513	0.97%
2024/02/20	0	28.35	0	0.00	28.65	0	412	0.00%
2024/01/23	0	0.00	0	26.55	26.60	0	528	0.00%
2024/01/11	0	0.00	0	26.65	26.85	0	599	0.00%
2024/01/05	0	0.00	0	27.90	27.95	0	607	0.00%
2023/12/22	0	0.00	2	27.45	27.50	-2	548	-0.36%
2023/12/20	1	27.25	0	0.00	27.30	1	548	0.18%
2023/12/19	2	27.45	0	0.00	27.20	2	545	0.37%
2023/12/06	0	0.00	1	29.05	28.90	-1	532	-0.19%
2023/12/04	0	0.00	0	28.70	28.95	0	517	0.00%
2023/12/01	0	0.00	0	28.35	28.60	0	510	0.00%
2023/11/21	0	0.00	1	27.85	27.80	-1	457	-0.22%
2023/11/20	0	0.00	3	27.70	27.90	-3	454	-0.66%
2023/11/17	2	27.48	0	27.35	27.40	2	452	0.44%
2023/11/16	0	0.00	0	27.20	27.30	0	450	0.00%
2023/11/15	2	27.68	1	27.65	27.30	1	449	0.22%
2023/11/08	15	29.87	19	30.08	29.05	-4	429	-0.93%
2023/11/07	6	29.13	3	29.25	29.15	3	357	0.84%
2023/10/31	0	0.00	5	26.55	26.45	-5	296	-1.69%
2023/10/27	1	27.00	0	0.00	26.85	1	306	0.33%
2023/10/26	1	27.10	0	0.00	27.00	1	316	0.32%
2023/10/25	2	27.73	0	0.00	27.60	2	326	0.61%
2023/10/24	1	27.90	0	0.00	28.05	1	329	0.30%
2023/10/20	2	28.30	0	0.00	27.95	2	369	0.54%
2023/10/18	1	27.00	0	0.00	27.00	1	487	0.20%
2023/10/12	0	0.00	4	27.30	27.65	-4	527	-0.76%
2023/09/26	0	26.80	0	0.00	26.40	0	665	0.00%
2023/09/21	2	26.30	0	0.00	26.30	2	694	0.29%
2023/09/20	0	0.00	2	27.50	26.75	-2	696	-0.29%
2023/09/13	0	0.00	0	26.30	26.40	0	716	0.00%
2023/08/23	0	0.00	1	26.55	26.30	-1	776	-0.13%
2023/07/28	2	28.10	0	0.00	27.95	2	787	0.25%
2023/07/27	2	28.35	0	0.00	28.40	2	776	0.26%
2023/07/26	0	0.00	17	28.15	28.45	-17	773	-2.20%
2023/07/25	2	29.85	1	29.35	29.20	1	755	0.13%
2023/07/24	16	29.30	3	29.82	29.65	13	720	1.80%
2023/07/21	4	28.38	19	28.22	28.00	-15	604	-2.48%
2023/07/19	0	0.00	0	26.98	26.65	0	566	0.00%
2023/07/18	12	27.01	0	27.25	26.95	12	576	2.08%
2023/07/14	0	0.00	2	30.25	30.55	-2	636	-0.31%
2023/07/12	5	30.41	4	30.68	29.90	1	670	0.15%
2023/07/07	0	0.00	1	29.55	29.55	-1	635	-0.16%
2023/07/06	1	29.95	0	0.00	29.85	1	633	0.16%
2023/07/05	0	0.00	1	30.20	30.25	-1	630	-0.16%
2023/07/04	0	0.00	1	30.20	30.20	-1	630	-0.16%
2023/07/03	1	29.95	2	30.05	30.20	-1	628	-0.16%
2023/06/30	2	29.73	1	29.75	29.60	1	611	0.16%
2023/06/21	0	0.00	9	29.50	29.50	-9	654	-1.38%
2023/06/20	0	0.00	1	29.60	29.60	-1	700	-0.14%
2023/06/16	0	0.00	1	29.50	29.55	-1	712	-0.14%
2023/06/15	0	0.00	2	29.65	29.65	-2	716	-0.28%
2023/06/07	1	29.90	0	0.00	29.80	1	742	0.13%
2023/06/05	0	0.00	1	29.80	29.80	-1	768	-0.13%
2023/06/02	0	0.00	1	29.75	29.45	-1	773	-0.13%
2023/06/01	0	0.00	7	29.25	29.30	-7	795	-0.88%
2023/05/31	1	29.45	0	0.00	29.25	1	813	0.12%
2023/05/23	0	0.00	1	28.75	28.75	-1	844	-0.12%
2023/05/22	2	28.65	2	28.85	28.75	0	853	0.00%
2023/05/16	0	0.00	1	28.30	27.95	-1	1,159	-0.09%
2023/05/15	1	27.75	1	27.80	27.80	0	1,158	0.00%
2023/05/12	0	0.00	2	27.80	27.90	-2	1,160	-0.17%
2023/05/11	2	27.70	0	0.00	27.75	2	1,171	0.17%
2023/05/10	1	28.05	2	28.03	28.10	-1	1,167	-0.09%
2023/05/09	1	28.40	0	0.00	28.05	1	1,167	0.09%
2023/05/08	1	28.70	0	0.00	28.70	1	1,159	0.09%
2023/05/05	0	0.00	6	28.95	29.10	-6	1,162	-0.52%
2023/05/04	1	29.00	0	0.00	29.00	1	1,170	0.09%
2023/05/02	0	0.00	0	28.90	29.20	0	1,177	0.00%
2023/04/27	1	28.40	0	0.00	28.55	1	1,172	0.09%
2023/04/24	0	0.00	1	29.15	28.95	-1	1,156	-0.09%
2023/04/21	16	29.14	0	0.00	28.90	16	1,153	1.39%
2023/04/20	2	29.55	0	0.00	29.30	2	1,138	0.18%
2023/04/19	4	30.58	0	0.00	30.15	4	1,118	0.36%
2023/04/18	4	30.05	2	30.30	30.70	2	1,043	0.19%
2023/04/14	3	29.78	1	29.55	29.55	2	964	0.21%
2023/04/11	1	29.65	1	29.50	29.65	0	961	0.00%
2023/03/29	0	29.95	0	0.00	29.45	0	942	0.00%
2023/03/28	0	0.00	7	29.70	29.65	-7	945	-0.74%
2023/03/24	0	0.00	2	30.15	29.90	-2	937	-0.21%
2023/03/23	0	0.00	4	30.10	30.00	-4	913	-0.44%
2023/03/22	1	29.40	2	29.45	29.30	-1	867	-0.12%
2023/03/16	3	28.12	1	27.95	27.90	2	857	0.23%
2023/03/14	0	29.35	0	0.00	29.10	0	866	0.00%
2023/03/13	0	30.65	1	27.80	29.10	-1	867	-0.12%
2023/03/10	0	29.55	1	29.05	28.70	-1	872	-0.11%
2023/03/09	1	29.75	0	29.65	29.55	1	879	0.11%
2023/03/08	0	30.35	0	30.05	30.20	0	873	0.00%
2023/03/07	4	29.90	0	0.00	30.10	4	867	0.46%
2023/03/06	3	29.85	0	0.00	30.00	3	863	0.35%
2023/03/03	1	29.55	2	29.50	29.60	-1	840	-0.12%
2023/02/23	0	30.00	0	0.00	29.20	0	829	0.00%
2023/02/22	1	28.60	0	0.00	28.70	1	836	0.12%
2023/02/21	0	0.00	0	29.50	29.05	0	839	0.00%
2023/02/17	2	29.45	2	29.40	29.60	0	841	0.00%
2023/02/16	0	0.00	1	29.25	29.40	-1	839	-0.12%
2023/02/15	9	29.77	6	30.02	29.60	3	828	0.36%
2023/02/14	0	0.00	4	28.96	29.25	-4	619	-0.65%
2023/02/13	0	0.00	5	26.60	26.60	-5	577	-0.87%
2023/02/10	1	26.70	0	0.00	26.70	1	588	0.17%
2023/02/09	0	0.00	1	27.00	27.05	-1	599	-0.17%
2023/02/07	0	0.00	2	27.30	27.25	-2	613	-0.33%
2023/02/02	0	0.00	5	27.65	27.75	-5	614	-0.81%
2023/02/01	5	27.20	20	27.18	27.20	-15	606	-2.47%
2023/01/09	1	26.60	0	0.00	26.60	1	632	0.16%
2023/01/05	0	0.00	0	25.95	25.80	0	659	0.00%
2022/12/30	20	26.08	0	0.00	26.05	20	706	2.83%
2022/12/15	5	27.40	0	0.00	27.10	5	775	0.64%
2022/12/13	0	0.00	1	26.75	26.65	-1	783	-0.13%
2022/12/07	3	26.70	0	0.00	26.65	3	825	0.36%
2022/12/02	1	27.90	0	0.00	27.85	1	877	0.11%
2022/12/01	0	0.00	5	28.00	28.05	-5	872	-0.57%
2022/11/29	5	27.10	1	26.90	27.20	4	895	0.45%
2022/11/28	0	0.00	1	27.15	27.35	-1	923	-0.11%
2022/11/25	2	26.90	0	0.00	26.65	2	1,038	0.19%
2022/11/10	0	0.00	1	26.80	26.70	-1	1,240	-0.08%
2022/10/18	0	0.00	0	24.50	24.80	0	2,042	0.00%
2022/10/11	1	24.30	2	23.78	23.70	-1	2,291	-0.04%
2022/10/05	0	0.00	1	26.85	26.90	-1	2,448	-0.04%
2022/10/04	1	26.40	0	0.00	26.95	1	2,472	0.04%
2022/09/29	5	25.80	0	0.00	26.00	5	2,590	0.19%
2022/09/28	0	0.00	3	25.47	24.90	-3	2,601	-0.12%
2022/09/27	2	27.50	0	0.00	27.50	2	2,605	0.08%
2022/09/26	0	0.00	1	27.20	26.85	-1	2,627	-0.04%
2022/09/23	1	29.50	1	29.00	28.95	0	2,655	0.00%
2022/09/22	0	0.00	4	29.25	29.35	-4	2,689	-0.15%
2022/09/21	1	29.60	4	29.25	29.20	-3	2,724	-0.11%
2022/09/20	0	0.00	0	30.00	29.80	0	2,777	0.00%
2022/09/16	0	0.00	1	30.80	30.70	-1	3,141	-0.03%
2022/09/15	1	31.50	2	31.70	31.40	-1	3,280	-0.03%
2022/09/13	2	31.78	0	0.00	31.70	2	3,305	0.06%
2022/09/12	3	32.52	5	31.65	31.65	-2	3,327	-0.06%
2022/09/08	0	0.00	1	33.60	33.80	-1	3,297	-0.03%
2022/09/07	1	32.80	0	0.00	32.80	1	3,329	0.03%
2022/09/06	2	33.03	2	33.70	33.05	0	3,369	0.00%
2022/09/05	3	33.92	16	33.89	33.95	-13	3,421	-0.38%
2022/09/02	2	35.10	5	34.95	35.00	-3	3,489	-0.09%
2022/09/01	10	36.11	5	36.34	35.80	5	3,618	0.14%
2022/08/30	1	33.90	0	0.00	34.25	1	3,777	0.03%
2022/08/29	1	33.80	0	0.00	33.60	1	3,805	0.03%
2022/08/25	1	35.05	0	35.15	35.00	1	3,899	0.03%
2022/08/24	1	34.90	5	34.85	34.85	-4	3,944	-0.10%
2022/08/23	6	35.41	0	0.00	35.35	6	3,996	0.15%
2022/08/22	4	36.15	0	0.00	35.60	4	4,117	0.10%
2022/08/18	20	37.00	0	0.00	36.80	20	4,106	0.49%
2022/08/17	1	36.55	2	36.10	36.55	-1	4,089	-0.02%
2022/08/15	2	36.05	2	36.05	35.90	0	4,116	0.00%
2022/08/12	0	0.00	6	35.35	35.50	-6	4,183	-0.14%
2022/08/11	1	35.05	0	0.00	35.10	1	4,197	0.02%
2022/08/10	4	34.89	2	34.70	34.90	2	4,206	0.05%
2022/08/09	5	35.52	3	35.43	34.75	2	4,199	0.05%
2022/08/08	1	38.30	2	38.25	38.25	-1	4,067	-0.02%
2022/08/05	5	39.35	4	39.53	39.55	1	4,022	0.02%
2022/08/04	2	38.70	0	0.00	38.85	2	3,998	0.05%
2022/08/03	0	0.00	2	38.90	38.70	-2	3,995	-0.05%
2022/08/02	2	38.25	0	0.00	38.35	2	4,080	0.05%
2022/07/29	7	40.09	1	39.15	39.15	6	4,145	0.14%
2022/07/28	4	39.30	4	39.34	39.70	0	4,102	0.00%
2022/07/27	0	0.00	0	39.00	39.25	0	4,272	0.00%
2022/07/25	0	0.00	0	38.80	39.00	0	5,027	0.00%
2022/07/22	3	39.12	2	39.00	39.00	1	5,141	0.02%
2022/07/21	5	39.05	7	38.91	39.15	-2	5,174	-0.04%
2022/07/20	1	38.05	11	38.54	38.05	-10	5,165	-0.19%
2022/07/19	0	0.00	3	37.68	37.70	-3	5,115	-0.06%
2022/07/18	4	36.75	1	37.00	36.85	3	5,045	0.06%
2022/07/15	0	0.00	4	36.30	36.55	-4	5,000	-0.08%
2022/07/14	0	0.00	1	34.50	35.10	-1	4,898	-0.02%
2022/07/13	0	0.00	24	34.62	34.20	-24	4,863	-0.49%
2022/07/11	22	33.90	0	0.00	33.85	22	4,781	0.46%
2022/07/08	5	35.25	1	35.20	35.55	4	4,727	0.08%
2022/07/07	4	33.43	1	32.85	34.15	3	4,684	0.06%
2022/07/06	2	33.45	2	33.45	32.70	0	4,659	0.00%
2022/07/05	0	0.00	1	34.05	34.05	-1	4,639	-0.02%
2022/07/04	1	33.55	0	0.00	33.05	1	4,614	0.02%
2022/07/01	2	35.40	2	34.00	33.30	0	4,597	0.00%
2022/06/30	1	36.60	8	36.53	35.90	-7	4,546	-0.15%
2022/06/29	1	38.30	0	0.00	37.90	1	4,509	0.02%
2022/06/28	15	39.72	7	39.44	39.35	8	4,477	0.18%
2022/06/27	1	39.25	0	0.00	39.30	1	4,431	0.02%
2022/06/24	7	39.00	1	39.00	39.55	6	4,348	0.14%
2022/06/23	1	37.20	4.3	38.14	39.25	-3.3	4,055	-0.08%
2022/06/21	0	0.00	4	35.70	36.70	-4	3,899	-0.10%
2022/06/20	4	36.20	0	0.00	35.20	4	3,899	0.10%
2022/06/16	1	39.10	0	0.00	38.05	1	3,870	0.03%
2022/06/15	30	40.50	31	39.83	39.70	-1	3,863	-0.03%
2022/06/14	1	38.80	0	0.00	40.50	1	3,827	0.03%
2022/06/13	3	40.57	2	40.55	40.45	1	3,751	0.03%
2022/06/10	5	41.40	18	41.50	41.25	-13	3,657	-0.36%
2022/06/09	6	41.14	43	41.07	40.05	-37	3,487	-1.06%
2022/06/08	4	39.58	12	39.57	39.35	-8	3,198	-0.25%
2022/06/07	6	39.07	1.8	38.88	39.10	4.2	3,155	0.13%
2022/06/06	7	39.68	6	40.10	38.30	1	3,116	0.03%
2022/06/02	15	39.50	29	39.46	39.40	-14	3,051	-0.46%
2022/06/01	20	38.99	21	38.89	39.30	-1	2,992	-0.03%
2022/05/31	14	38.49	18	38.99	38.50	-4	2,936	-0.14%
2022/05/30	3	38.03	5	38.05	38.75	-2	2,867	-0.07%
2022/05/27	2	36.75	2	36.25	36.75	0	2,737	0.00%
2022/05/25	1	35.60	6	35.77	35.70	-5	2,693	-0.19%
2022/05/24	0	0.00	1	37.10	35.70	-1	2,694	-0.04%
2022/05/23	6	37.19	5	36.76	37.40	1	2,664	0.04%
2022/05/20	13	37.18	7	37.02	36.95	6	2,618	0.23%
2022/05/19	1	35.65	0	0.00	36.65	1	2,521	0.04%
2022/05/18	3	35.73	1	36.05	36.35	2	2,486	0.08%
2022/05/17	0	0.00	2	34.83	35.85	-2	2,448	-0.08%
2022/05/16	2	34.05	7	34.40	34.05	-5	2,426	-0.21%
2022/05/13	5	34.17	2	34.25	34.00	3	2,416	0.12%
2022/05/12	11	33.95	8	34.09	33.30	3	2,405	0.12%
2022/05/11	17	35.39	18	35.07	34.90	-1	2,373	-0.04%
2022/05/10	5	36.54	6	36.88	35.10	-1	2,345	-0.04%
2022/05/09	2	36.68	4	37.36	36.10	-2	2,215	-0.09%
2022/05/06	13	36.83	6	36.95	36.75	7	2,153	0.33%
2022/05/05	21	37.88	7	37.96	38.20	14	2,085	0.67%
2022/05/04	14	38.68	13	37.68	37.75	1	1,991	0.05%
2022/05/03	31	39.67	35	39.58	39.00	-4	1,766	-0.23%
2022/04/29	15	38.01	20	37.41	38.05	-5	1,252	-0.40%
2022/04/28	16	35.07	11	35.21	35.60	5	963	0.52%
2022/04/27	9	33.51	3	33.63	33.40	6	834	0.72%
2022/04/26	0	0.00	1	35.95	35.95	-1	729	-0.14%
2022/04/21	0	0.00	0	33.90	33.95	0	706	0.00%
2022/04/11	0	0.00	2	33.55	33.00	-2	861	-0.23%
2022/04/08	0	0.00	0	34.10	34.40	0	870	-0.01%
2022/04/01	2	35.80	1	35.75	35.95	1	949	0.11%
2022/03/31	1	36.15	2	36.00	35.85	-1	965	-0.10%
2022/03/30	0	0.00	3	36.42	36.75	-3	979	-0.31%
2022/03/29	1	36.00	0	0.00	35.90	1	984	0.10%
2022/03/25	0	0.00	2	36.20	35.75	-2	1,054	-0.19%
2022/03/24	2	36.15	0	0.00	35.70	2	1,096	0.18%
2022/03/23	7	36.06	3	36.05	36.05	4	1,163	0.34%
2022/03/21	1	34.35	1	34.50	34.30	0	1,750	0.00%
2022/03/18	1	33.95	6	34.26	34.25	-5	1,804	-0.28%
2022/03/17	0	0.00	3	32.18	32.85	-3	1,828	-0.16%
2022/03/16	0.3	30.95	3	31.12	30.85	-2.7	1,856	-0.15%
2022/03/15	2	31.02	0	0.00	31.00	2	1,985	0.10%
2022/03/14	1	32.00	0	0.00	32.00	1	2,104	0.05%
2022/03/09	2	31.75	2	31.85	31.70	0	2,699	0.00%
2022/03/08	1	31.95	1	31.05	31.25	0	3,387	0.00%
2022/03/07	1	32.25	1	33.50	31.85	0	3,600	0.00%
2022/03/04	5	33.55	0	0.00	33.80	5	3,662	0.14%
2022/03/03	0	0.00	4	34.10	34.00	-4	3,740	-0.11%
2022/03/02	0	0.00	3	33.50	33.90	-3	3,873	-0.08%
2022/03/01	1	32.55	0	0.00	32.85	1	3,898	0.03%
2022/02/25	1	31.85	1	31.45	31.70	0	3,963	0.00%
2022/02/24	1	31.25	2	32.48	31.40	-1	4,047	-0.02%
2022/02/23	0	0.00	1	32.65	32.85	-1	4,137	-0.02%
2022/02/22	0	0.00	0	32.10	32.25	0	4,281	0.00%
2022/02/21	0	0.00	3	33.45	33.65	-3	4,454	-0.07%
2022/02/18	0	0.00	1	33.90	34.10	-1	5,078	-0.02%
2022/02/17	9	34.01	1	33.95	33.65	8	5,370	0.15%
2022/02/15	2	33.35	2	32.80	32.75	0	5,607	0.00%
2022/02/14	2	32.93	3	32.80	32.60	-1	5,703	-0.02%
2022/02/10	0	0.00	0	34.30	34.00	0	5,781	0.00%
2022/01/26	2	32.10	2	32.80	32.20	0	5,878	0.00%
2022/01/24	3	33.12	3	33.60	33.75	0	5,920	0.00%
2022/01/19	0	0.00	0	35.50	35.50	0	5,958	0.00%
2022/01/17	0	0.00	0	34.78	35.80	0	5,975	0.00%
2022/01/14	2	34.05	2	34.20	34.20	0	5,989	0.00%
2022/01/13	4	34.90	4.1	35.09	35.00	0	5,997	0.00%
2022/01/12	2	35.70	2	35.50	35.50	0	5,993	0.00%
2022/01/11	2	36.25	6	35.61	35.65	-4	5,999	-0.07%
2022/01/10	1	36.80	1	37.00	37.00	0	6,013	0.00%
2022/01/07	3	37.30	1	36.95	36.95	2	6,028	0.03%
2022/01/06	2	38.38	2	38.73	38.80	0	6,001	0.00%
2022/01/05	6	38.61	1	38.25	38.25	5	5,991	0.08%
2022/01/04	3	39.77	9	39.45	39.05	-6	5,988	-0.10%
2022/01/03	0	0.00	0	40.00	39.75	0	5,960	0.00%
2021/12/29	3	40.73	0	0.00	40.50	3	5,953	0.05%
2021/12/28	0	0.00	1	40.20	39.70	-1	5,923	-0.02%
2021/12/27	3	40.23	3	40.32	40.50	0	5,913	0.00%
2021/12/24	2	40.58	0	0.00	40.20	2	5,919	0.03%
2021/12/23	0	0.00	4	41.23	40.65	-4	5,905	-0.07%
2021/12/22	3	40.95	3	41.05	40.80	0	5,914	0.00%
2021/12/21	0	0.00	1	40.90	40.40	-1	5,898	-0.02%
2021/12/20	3	40.70	0	0.00	40.15	3	5,869	0.05%
2021/12/17	2	42.08	3	41.57	41.40	-1	5,839	-0.02%
2021/12/16	17	43.22	14	43.46	42.75	3	5,812	0.05%
2021/12/15	8	43.54	17.2	44.03	44.20	-9.2	5,577	-0.16%
2021/12/14	3	41.45	4.1	41.10	40.60	-1.1	5,355	-0.02%
2021/12/13	1	42.35	2	42.92	42.20	-1	5,309	-0.02%
2021/12/10	3	42.87	2	42.40	42.15	1	5,308	0.02%
2021/12/09	1	42.25	1.2	43.01	42.80	-0.2	5,358	0.00%
2021/12/08	12	42.70	13	42.90	42.85	-1	5,273	-0.02%
2021/12/07	13	43.02	20	43.47	41.80	-7	5,228	-0.13%
2021/12/06	14	42.64	7	43.01	43.50	7	5,125	0.14%
2021/12/03	11	43.57	2	42.75	43.45	9	4,973	0.18%
2021/12/02	70	44.35	54	44.60	41.10	16	4,752	0.34%
2021/12/01	3	42.72	4	42.49	43.70	-1	4,109	-0.02%
2021/11/30	0	0.00	3	40.58	40.85	-3	3,921	-0.08%
2021/11/29	3	39.00	2	38.63	39.25	1	3,925	0.03%
2021/11/26	31	41.38	34	38.30	37.80	-3	3,900	-0.08%
2021/11/25	11	39.77	1	40.20	40.30	10	3,860	0.26%
2021/11/24	2	38.93	12.5	40.17	40.25	-10.5	3,902	-0.27%
2021/11/23	19	39.91	2	39.60	39.20	17	3,854	0.44%
2021/11/22	4	41.39	4	41.74	41.40	0	3,805	0.00%
2021/11/19	26	41.42	4	41.30	40.35	22	3,741	0.59%
2021/11/18	4	41.98	5	42.61	41.40	-1	3,650	-0.03%
2021/11/17	93	43.20	99	43.08	43.05	-6	3,501	-0.17%
2021/11/16	8	42.02	86.2	42.29	43.10	-78.2	2,904	-2.69%
2021/11/15	86	37.25	6.2	38.41	39.20	79.8	2,650	3.01%
2021/11/12	16	35.87	8.1	35.76	35.65	7.9	2,572	0.31%
2021/11/11	11	35.56	8	35.78	35.60	3	2,612	0.11%
2021/11/10	11	34.35	8	34.69	34.60	3	2,740	0.11%
2021/11/09	2	34.28	2	35.10	34.60	0	3,000	0.00%
2021/11/08	1	33.90	0	0.00	34.60	1	3,001	0.03%
2021/11/05	1	33.00	0	0.00	33.00	1	3,060	0.03%
2021/11/04	1	33.10	0	0.00	33.15	1	3,147	0.03%
2021/11/01	0	0.00	1	32.45	33.00	-1	3,416	-0.03%
2021/10/28	3	31.63	1	32.20	32.20	2	3,586	0.06%
2021/10/27	0	0.00	7	31.49	32.00	-7	3,673	-0.19%
2021/10/25	4	30.48	1	31.00	31.10	3	4,187	0.07%
2021/10/22	0	0.00	1	30.85	30.70	-1	4,317	-0.02%
2021/10/21	0	0.00	4	29.61	29.90	-4	4,435	-0.09%
2021/10/18	1	29.30	1	29.80	29.20	0	5,200	0.00%
2021/10/05	1	27.15	1	27.70	27.70	0	5,891	0.00%
2021/09/28	3	29.77	0	0.00	29.50	3	5,885	0.05%
2021/09/24	3	30.00	2	30.05	30.00	1	5,873	0.02%
2021/09/23	8	30.36	0	0.00	30.00	8	5,868	0.14%
2021/09/22	1	32.40	0	0.00	31.05	1	5,884	0.02%
2021/09/17	1	33.90	1	34.45	33.60	0	5,929	0.00%
2021/09/16	0	0.00	0	32.83	32.95	0	5,917	0.00%
2021/09/15	0	0.00	3	33.55	32.85	-3	6,030	-0.05%
2021/09/14	3	34.25	8	33.59	32.60	-5	6,166	-0.08%
2021/09/13	0	0.00	2	33.50	34.00	-2	6,102	-0.03%
2021/09/10	1	33.65	0	0.00	33.40	1	6,097	0.02%
2021/09/09	0	0.00	1	33.25	34.15	-1	6,234	-0.02%
2021/09/07	0	0.00	1	31.70	32.20	-1	6,247	-0.02%
2021/09/06	1	32.00	1	33.25	31.65	0	6,233	0.00%
2021/09/03	0	0.00	2	33.83	33.60	-2	6,189	-0.03%
2021/09/02	2	34.73	6	34.43	33.35	-4	6,155	-0.06%
2021/09/01	0	0.00	2.3	34.10	34.50	-2.3	6,085	-0.04%
2021/08/31	1	33.40	4	34.14	34.20	-3	6,026	-0.05%
2021/08/30	6	34.08	5	34.02	33.90	1	5,926	0.02%
2021/08/27	0	0.00	2	32.20	31.55	-2	5,852	-0.03%
2021/08/26	5	32.20	2	31.95	32.10	3	5,830	0.05%
2021/08/25	0	0.00	1	31.35	31.65	-1	5,794	-0.02%
2021/08/24	1	31.85	7	31.63	30.55	-6	5,759	-0.10%
2021/08/23	1	31.00	5	30.99	31.05	-4	5,706	-0.07%
2021/08/20	1	29.95	0	29.45	29.80	1	5,675	0.02%
2021/08/18	5	30.80	2	30.13	30.95	3	5,618	0.05%
2021/08/17	2	28.95	7	29.09	28.80	-5	5,581	-0.09%
2021/08/16	13	30.07	11	30.49	30.45	2	5,487	0.04%
2021/08/13	10	34.62	10	34.45	32.00	0	5,264	0.00%
2021/08/12	1	34.05	1	34.30	34.30	0	4,968	0.00%
2021/08/11	4	34.45	5	34.38	33.70	-1	4,918	-0.02%
2021/08/10	3	34.20	3	34.92	35.40	0	4,800	0.00%
2021/08/09	7	34.34	12	34.54	33.65	-5	4,711	-0.11%
2021/08/06	9	33.63	3	34.03	33.75	6	4,640	0.13%
2021/08/05	11	34.93	16	35.38	34.55	-5	4,596	-0.11%
2021/08/04	11	34.72	2	33.90	33.85	9	4,448	0.20%
2021/08/03	53	36.07	38.6	35.44	35.10	14.4	4,373	0.33%
2021/08/02	4.6	34.97	5	34.93	35.05	-0.4	4,267	-0.01%
2021/07/30	12	36.93	15.5	36.62	36.05	-3.5	4,183	-0.08%
2021/07/29	8.5	36.06	5.3	36.28	37.40	3.2	3,906	0.08%
2021/07/28	3	34.77	32	33.64	34.00	-29	3,650	-0.79%
2021/07/27	11	35.28	12	34.25	35.15	-1	3,548	-0.03%
2021/07/26	14	35.13	28	34.70	35.50	-14	3,458	-0.40%
2021/07/23	51	33.89	10.5	33.78	34.80	40.5	3,332	1.22%
2021/07/22	7	32.69	1.9	33.10	33.10	5.1	2,881	0.18%
2021/07/21	7	29.82	9.6	29.25	30.10	-2.6	2,879	-0.09%
2021/07/20	5	27.72	5	27.82	27.40	0	2,737	0.00%
2021/07/19	2	28.33	4	28.24	28.50	-2	2,959	-0.07%
2021/07/16	1	27.95	1	28.05	27.20	0	3,211	0.00%
2021/07/15	0	0.00	0	26.70	27.00	0	3,137	0.00%
2021/07/14	0	0.00	1	26.00	26.05	-1	3,100	-0.03%
2021/07/13	1	26.30	8	26.81	26.00	-7	3,099	-0.23%
2021/07/12	0	0.00	5	26.50	27.00	-5	3,047	-0.16%
2021/07/06	1	25.20	2	25.40	25.20	-1	3,100	-0.03%
2021/07/02	1	24.70	0	0.00	24.95	1	3,095	0.03%
2021/07/01	0	0.00	1	25.30	24.25	-1	3,092	-0.03%
2021/06/30	0	0.00	4	25.73	25.20	-4	3,101	-0.13%
2021/06/29	0	0.00	6	26.48	25.55	-6	3,138	-0.19%
2021/06/28	22	26.86	22	26.81	27.10	0	3,074	0.00%
2021/06/25	1	26.45	17	26.35	25.85	-16	2,985	-0.54%
2021/06/24	28	26.39	38	26.49	25.85	-10	2,897	-0.35%
2021/06/23	48	25.77	10	25.73	26.25	38	2,768	1.37%
2021/06/21	2	25.00	14	25.41	24.90	-12	2,553	-0.47%
2021/06/18	29	25.66	4	25.71	26.05	25	2,517	0.99%
2021/06/17	22	23.92	21	24.45	24.85	1	2,304	0.04%
2021/06/15	0	0.00	0	22.65	23.00	0	2,202	0.00%
2021/06/11	0	0.00	1	22.40	22.35	-1	2,192	-0.05%
2021/06/09	9	22.00	9	22.47	22.20	0	2,198	0.00%
2021/05/26	0	0.00	1	21.85	22.20	-1	2,377	-0.04%
2021/05/25	2	22.50	1	21.50	22.30	1	2,377	0.04%
2021/05/24	1	21.05	2	21.50	21.10	-1	2,375	-0.04%
2021/05/14	9	20.57	7	19.70	19.70	2	2,434	0.08%
2021/05/13	0	0.00	1	20.00	19.95	-1	2,419	-0.04%
2021/05/12	23	21.74	27	19.91	19.85	-4	2,401	-0.17%
2021/05/11	21	23.20	20	22.75	21.90	1	2,363	0.04%
2021/05/10	21	24.20	22	23.91	23.90	-1	2,333	-0.04%
2021/05/07	22	23.77	20	24.50	24.20	2	2,326	0.09%
2021/05/06	24	23.47	25	23.70	23.70	-1	2,304	-0.04%
2021/05/05	42	24.03	41	23.80	23.35	1	2,288	0.04%
2021/05/04	27	24.47	27	24.14	24.10	0	2,272	0.00%
2021/05/03	2	25.08	5	26.90	24.65	-3	2,231	-0.13%
2021/04/29	1	26.95	5	27.43	26.60	-4	2,178	-0.18%
2021/04/28	5	27.36	0	0.00	26.90	5	2,110	0.24%
2021/04/27	2	28.30	3	28.43	28.00	-1	2,045	-0.05%
2021/04/26	12	28.55	16	28.32	28.80	-4	1,943	-0.21%
2021/04/23	10	26.84	11	27.43	28.00	-1	1,717	-0.06%
2021/04/22	9	26.86	17	26.47	27.20	-8	1,459	-0.55%
2021/04/21	4	24.53	1	24.75	24.75	3	1,090	0.28%
2021/04/20	1	24.60	0	0.00	24.45	1	1,080	0.09%
2021/04/19	1	24.65	4	24.35	24.35	-3	1,077	-0.28%
2021/04/16	1	24.70	0	0.00	24.95	1	1,064	0.09%
2021/04/15	4	24.11	3	25.60	25.15	1	1,040	0.10%
2021/04/13	12	25.68	1	25.60	24.65	11	971	1.13%
2021/04/08	0	0.00	1	24.40	24.35	-1	845	-0.12%
2021/04/07	0	24.35	0	0.00	24.35	0	833	0.00%
2021/04/06	1	24.50	0	0.00	24.35	1	829	0.12%
2021/04/01	1	25.20	2	24.85	25.30	-1	803	-0.12%
2021/03/30	0	23.90	0	0.00	23.90	0	739	0.00%
2021/03/29	0	24.70	0	0.00	23.80	0	728	0.00%
2021/03/26	1	23.35	1	23.30	23.25	0	720	0.00%
2021/03/25	0	22.90	0	0.00	23.05	0	718	0.00%
2021/03/24	1	23.21	0	0.00	23.25	1	715	0.14%
2021/03/22	0	0.00	1	23.60	23.80	-1	713	-0.14%
2021/03/17	1	23.70	2	23.75	23.50	-1	711	-0.14%
2021/03/16	0	24.00	0	0.00	23.65	0	709	0.00%
2021/03/15	0	0.00	1	23.95	23.90	-1	708	-0.14%
2021/03/11	3	23.87	2	23.65	23.50	1	699	0.14%
2021/03/10	0	0.00	2	24.20	23.60	-2	693	-0.29%
2021/03/09	3	23.97	3	24.25	24.15	0	677	0.00%
2021/03/08	17	25.07	23	25.23	25.00	-6	649	-0.92%
2021/03/05	1	24.25	2	24.45	24.30	-1	545	-0.18%
2021/02/26	1	24.25	0	0.00	24.00	1	519	0.19%
2021/02/24	0	0.00	2	23.93	24.50	-2	506	-0.39%
2021/02/23	9	24.47	8	24.67	24.30	1	447	0.22%
2021/02/22	2	24.05	0	0.00	24.10	2	398	0.50%
2021/02/03	1	20.20	0	0.00	20.15	1	332	0.30%
2021/01/20	0	0.00	0	21.90	20.65	0	317	0.00%
2021/01/19	1	21.75	0	0.00	21.65	1	313	0.32%
2021/01/18	0	23.80	0	0.00	21.65	0	312	0.00%
2021/01/05	0	22.30	1	22.60	22.70	-1	295	-0.34%
2020/12/22	1	21.80	0	0.00	21.85	1	302	0.33%
2020/12/17	1	22.60	3	22.50	22.65	-2	304	-0.66%
2020/12/16	1	22.30	1	22.40	22.40	0	307	0.00%
2020/12/15	4	22.01	0	0.00	21.95	4	303	1.32%
2020/12/11	10	23.05	0	0.00	22.20	10	299	3.33%
2020/12/07	0	0.00	1	22.90	22.85	-1	299	-0.33%
2020/12/04	0	0.00	1	23.10	23.10	-1	300	-0.33%
2020/12/01	1	22.80	0	0.00	23.05	1	312	0.32%
2020/11/30	0	0.00	1	23.15	23.20	-1	323	-0.31%
2020/11/27	1	22.90	1	23.30	23.30	0	330	0.00%
2020/11/25	1	22.50	0	0.00	22.60	1	476	0.21%
2020/11/24	0	0.00	0	22.28	22.40	0	482	0.00%
2020/11/23	1	22.80	0	0.00	22.65	1	482	0.21%
2020/11/11	0	0.00	2	22.10	22.20	-2	553	-0.36%
2020/10/30	1	21.60	0	0.00	21.50	1	721	0.14%
2020/10/28	2	21.65	0	0.00	21.65	2	839	0.24%
2020/10/27	0	0.00	1	21.90	22.05	-1	874	-0.11%
2020/10/20	2	22.45	0	0.00	22.40	2	1,417	0.14%
2020/10/15	1	22.95	0	0.00	22.70	1	1,739	0.06%
2020/09/24	0	0.00	0	25.55	22.80	0	2,409	0.00%
2020/09/17	1	24.85	0	0.00	24.55	1	2,457	0.04%
2020/09/16	1	24.65	0	0.00	24.65	1	2,500	0.04%
2020/09/11	2	24.05	0	0.00	24.15	2	2,518	0.08%
2020/09/07	0	0.00	1	25.90	25.30	-1	2,523	-0.04%
2020/09/03	2	26.20	0	0.00	26.00	2	2,584	0.08%
2020/09/02	2	26.43	1	26.70	26.65	1	2,582	0.04%
2020/09/01	2	26.70	0	0.00	26.35	2	2,577	0.08%
2020/08/31	7	26.65	7	27.21	27.55	0	2,534	0.00%
2020/08/27	0	0.00	3	25.00	24.45	-3	2,430	-0.12%
2020/08/24	3	23.90	0	0.00	24.10	3	2,471	0.12%
2020/08/21	0	0.00	4	23.85	24.00	-4	2,483	-0.16%
2020/08/20	0	0.00	2	24.65	23.25	-2	2,484	-0.08%
2020/08/19	0	0.00	2	25.25	25.00	-2	2,474	-0.08%
2020/08/17	5	26.36	0	0.00	26.50	5	2,464	0.20%
2020/08/14	2	25.75	0	0.00	25.60	2	2,454	0.08%
2020/08/13	3	26.62	0	0.00	26.00	3	2,442	0.12%
2020/08/12	0	0.00	1	26.65	26.65	-1	2,422	-0.04%
2020/08/11	3	26.88	1	27.35	26.85	2	2,417	0.08%
2020/08/07	1	26.95	0	0.00	27.00	1	2,415	0.04%
2020/08/06	3	27.33	0	0.00	27.40	3	2,406	0.12%
2020/08/05	0	0.00	28	28.00	27.80	-28	2,436	-1.15%
2020/08/04	0	0.00	2	28.55	28.25	-2	2,410	-0.08%
2020/08/03	2	28.30	0	0.00	28.50	2	2,364	0.08%
2020/07/31	29	27.90	13	27.76	27.90	16	2,345	0.68%
2020/07/30	55	28.12	54	27.89	27.80	1	2,320	0.04%
2020/07/29	1	26.70	5	26.54	26.35	-4	2,196	-0.18%
2020/07/28	1	26.95	2	26.95	25.55	-1	2,186	-0.05%
2020/07/27	1	26.40	0	0.00	27.30	1	2,146	0.05%
2020/07/24	1	27.65	16	27.63	27.00	-15	2,102	-0.71%
2020/07/23	4	25.74	0	0.00	26.40	4	1,932	0.21%
2020/07/22	2	26.03	9	25.86	25.85	-7	1,791	-0.39%
2020/07/21	10	24.93	3	25.12	25.30	7	1,685	0.42%
2020/07/20	5	23.08	0	0.00	23.35	5	1,639	0.30%
2020/07/17	2	23.85	0	0.00	23.40	2	1,641	0.12%
2020/07/16	4	24.40	4	25.05	24.35	0	1,664	0.00%
2020/07/15	3	24.52	1	24.60	24.25	2	1,670	0.12%
2020/07/14	2	24.70	0	0.00	24.05	2	1,672	0.12%
2020/07/13	0	0.00	8	25.06	24.70	-8	1,689	-0.47%
2020/07/10	0	0.00	1	24.75	24.50	-1	1,690	-0.06%
2020/07/09	5	25.90	0	0.00	25.90	5	1,670	0.30%
2020/07/08	6	26.62	11	26.46	26.85	-5	1,621	-0.31%
2020/07/07	5	25.20	20	25.76	24.90	-15	1,473	-1.02%
2020/07/06	11	24.09	55	24.77	25.10	-44	1,331	-3.30%
2020/07/03	8	22.97	15	22.83	22.85	-7	1,199	-0.58%
2020/07/02	1	22.15	33	21.93	21.95	-32	1,144	-2.80%
2020/06/30	1	20.85	103	20.88	21.00	-102	1,111	-9.18%	大賣/鉅額交易
2020/06/19	0	0.00	2	21.00	21.30	-2	1,081	-0.18%
2020/06/18	2	20.80	5	20.75	20.90	-3	1,090	-0.28%
2020/06/15	0	0.00	0	20.65	20.65	0	1,120	0.00%
2020/06/11	5	22.52	17	21.96	21.20	-12	1,141	-1.05%
2020/06/10	3	22.30	95	23.58	23.55	-92	1,122	-8.20%
2020/06/09	0	0.00	3	22.50	22.35	-3	1,119	-0.27%
2020/06/08	6	23.25	0	0.00	23.00	6	1,131	0.53%
2020/06/03	6	22.92	10	22.90	22.80	-4	1,181	-0.34%
2020/06/01	0	0.00	100	22.95	23.10	-100	1,170	-8.54%
2020/05/29	2	23.05	0	0.00	22.85	2	1,161	0.17%
2020/05/19	0	0.00	0	21.25	21.40	0	1,190	0.00%
2020/05/15	0	0.00	0	20.90	21.05	0	1,191	0.00%
2020/05/14	90	21.54	0	0.00	21.05	90	1,188	7.57%
2020/05/13	0	0.00	102	22.33	22.25	-102	1,165	-8.75%	大賣/鉅額交易
2020/05/11	0	0.00	1	22.50	22.40	-1	1,108	-0.09%
2020/05/08	0	0.00	0	22.40	22.40	0	1,096	0.00%
2020/05/07	2	22.10	1	22.05	22.40	1	1,086	0.09%
2020/05/05	0	0.00	1	21.70	21.60	-1	1,048	-0.10%
2020/05/04	1	21.55	1	21.40	21.60	0	1,039	0.00%
2020/04/30	2	21.50	0	0.00	21.50	2	1,027	0.19%
2020/04/29	1	21.55	5	21.35	21.35	-4	1,018	-0.39%
2020/04/28	5	21.56	6	21.49	21.35	-1	1,007	-0.10%
2020/04/24	3	19.90	2	20.00	19.90	1	931	0.11%
2020/04/21	3	20.15	2	20.55	19.85	1	908	0.11%
2020/04/17	0	0.00	0	19.45	19.30	0	855	0.00%
2020/04/16	2	19.53	1	19.70	19.45	1	838	0.12%
2020/04/15	0	0.00	1	19.00	18.80	-1	820	-0.12%
2020/04/08	2	18.03	2	18.10	17.90	0	861	0.00%
2020/04/06	0	0.00	1	16.20	16.50	-1	839	-0.12%
2020/04/01	0	0.00	0	16.30	16.30	0	842	0.00%
2020/03/31	0	16.00	0	0.00	16.15	0	848	0.00%
2020/03/30	0	15.80	0	15.80	15.85	0	854	0.00%
2020/03/27	0	0.00	0	16.20	16.25	0	860	0.00%
2020/03/26	0	16.35	0	0.00	16.30	0	865	0.00%
2020/03/25	1	16.10	0	0.00	15.80	1	872	0.11%
2020/03/24	2	14.80	0	0.00	15.10	2	869	0.23%
2020/03/20	0	14.60	0	0.00	14.60	0	864	0.00%
2020/03/19	0	14.00	2	13.30	13.30	-2	864	-0.23%
2020/03/18	3	16.15	3	15.55	14.75	0	899	0.00%
2020/03/16	2	18.08	0	0.00	17.35	2	916	0.22%
2020/03/13	35	18.92	0	0.00	19.20	35	985	3.55%
2020/03/12	55	20.90	0	20.70	20.70	55	976	5.63%
2020/03/11	1	22.40	9	23.09	22.60	-8	996	-0.80%
2020/03/10	1	21.35	0	0.00	21.90	1	1,014	0.10%
2020/03/09	0	0.00	2	22.05	21.70	-2	1,098	-0.18%
2020/03/04	4	22.08	0	0.00	21.90	4	1,595	0.25%
2020/03/03	20	22.26	0	0.00	22.15	20	1,618	1.24%
2020/03/02	9	21.78	0	0.00	21.75	9	1,647	0.55%
2020/02/27	61	22.04	1	21.85	21.90	60	1,705	3.52%
2020/02/26	13	22.56	0	0.00	22.60	13	1,760	0.74%
2020/02/25	21	22.46	1	22.25	22.60	20	1,834	1.09%
2020/02/24	12	22.70	55	22.85	22.70	-43	2,192	-1.96%
2020/02/21	51	24.10	46	23.97	23.70	5	2,214	0.23%
2020/02/20	24	23.68	56	22.73	23.70	-32	2,211	-1.45%
2020/02/19	5	22.45	0	0.00	22.45	5	2,290	0.22%
2020/02/17	60	22.13	0	0.00	22.25	60	2,399	2.50%
2020/02/14	1	22.50	34	22.40	22.30	-33	2,531	-1.30%
2020/02/13	31	22.53	34	22.48	22.50	-3	2,601	-0.12%
2020/02/12	26	22.51	41	22.36	22.55	-15	2,617	-0.57%
2020/02/11	20	22.10	18	22.05	22.10	2	2,614	0.08%
2020/02/10	15	21.97	35	22.10	21.90	-20	2,630	-0.76%
2020/02/07	48	22.59	49	22.26	22.60	-1	2,643	-0.04%
2020/02/06	35	22.63	50	22.28	22.90	-15	2,655	-0.56%
2020/02/05	20	22.09	20	21.95	22.20	0	2,754	0.00%
2020/02/04	0	21.85	2	21.30	21.65	-2	2,826	-0.07%
2020/02/03	10	20.55	3	20.75	20.80	7	2,821	0.25%
2020/01/31	10	21.04	5	21.95	21.80	5	2,814	0.18%
2020/01/30	15	22.13	2	22.05	22.05	13	2,809	0.46%
2020/01/20	34	24.48	0	0.00	24.50	34	2,796	1.22%
2020/01/17	0	25.00	0	0.00	24.30	0	2,793	0.00%
2020/01/16	0	0.00	0	24.35	24.20	0	2,797	0.00%
2020/01/13	2	24.00	0	0.00	24.10	2	2,789	0.07%
2020/01/08	0	0.00	1	23.35	23.05	-1	2,776	-0.04%
2020/01/03	132	25.97	3	25.65	25.50	129	2,757	4.68%	大買/鉅額交易
2020/01/02	31	26.16	0	0.00	26.60	31	2,739	1.13%
2019/12/27	2	25.85	0	0.00	25.90	2	2,727	0.07%
2019/12/26	0	0.00	0	26.10	26.05	0	2,731	0.00%
2019/12/24	3	25.45	9	25.65	25.75	-6	2,732	-0.22%
2019/12/23	0	0.00	0	25.50	25.10	0	2,767	0.00%
2019/12/20	12	26.00	10	25.70	25.70	2	2,763	0.07%
2019/12/19	5	25.97	0	0.00	26.00	5	2,758	0.18%
2019/12/17	1	26.70	0	0.00	26.45	1	2,769	0.04%
2019/12/16	1	26.15	0	0.00	26.45	1	2,768	0.04%
2019/12/13	0	0.00	2	26.70	26.05	-2	2,755	-0.07%
2019/12/11	1	27.70	0	0.00	27.70	1	2,684	0.04%
2019/12/10	2	28.20	1	27.95	28.05	1	2,669	0.04%
2019/12/06	0	0.00	2	27.40	27.65	-2	2,579	-0.08%
2019/12/05	2	28.10	0	0.00	27.70	2	2,606	0.08%
2019/12/03	0	0.00	3	27.22	27.80	-3	2,462	-0.12%
2019/12/02	77	27.99	75	28.32	27.80	2	2,358	0.08%
2019/11/29	11	26.35	12	26.46	27.25	-1	2,077	-0.05%
2019/11/28	0	0.00	2	26.88	26.40	-2	2,044	-0.10%
2019/11/26	0	0.00	35	26.87	27.00	-35	2,178	-1.61%
2019/11/25	7	27.34	4	27.65	27.40	3	2,179	0.14%
2019/11/22	29	26.72	25	26.93	26.75	4	2,116	0.19%
2019/11/21	37	26.66	52	26.82	27.40	-15	2,041	-0.73%
2019/11/20	20	25.00	20	25.18	25.80	0	1,686	0.00%
2019/11/19	4	25.79	0	0.00	25.70	4	1,660	0.24%
2019/11/18	10	26.46	6	26.47	26.25	4	1,638	0.24%
2019/11/15	25	25.03	28	25.48	25.45	-3	1,575	-0.19%
2019/11/14	0	0.00	37	25.13	25.05	-37	1,520	-2.43%
2019/11/13	56	25.40	23	25.31	25.40	33	1,482	2.23%
2019/11/07	0	0.00	1	23.45	23.35	-1	1,297	-0.08%
2019/11/04	1	24.30	15	24.20	24.00	-14	1,252	-1.12%
2019/11/01	15	23.48	100	23.65	23.65	-85	1,149	-7.40%
2019/10/07	10	23.38	0	0.00	23.50	10	1,261	0.79%
2019/10/01	5	23.22	5	23.20	23.10	0	1,289	0.00%
2019/09/26	5	24.20	0	0.00	23.75	5	1,272	0.39%
2019/09/16	1	23.15	0	0.00	22.95	1	1,153	0.09%
2019/09/11	1	23.25	0	0.00	23.20	1	1,142	0.09%
2019/09/10	8	23.53	0	0.00	23.00	8	1,129	0.71%
2019/09/09	175	24.11	0	0.00	23.60	175	1,119	15.64%	大買/鉅額交易
2019/09/06	47	23.38	0	0.00	23.20	47	1,050	4.47%
2019/08/29	4	24.23	3	23.50	24.70	1	900	0.11%
2019/08/28	10	23.10	10	22.90	23.00	0	778	0.00%
2019/08/21	0	0.00	1	21.30	21.50	-1	689	-0.14%
2019/08/13	1	22.00	0	0.00	21.60	1	588	0.17%
2019/08/01	1	21.10	1	21.10	21.35	0	602	0.00%
2019/07/26	0	0.00	1	22.55	22.50	-1	627	-0.16%
2019/07/22	3	22.47	2	22.73	22.60	1	619	0.16%
2019/07/10	0	0.00	0	21.05	20.85	0	1,006	0.00%
2019/07/05	0	0.00	1	21.05	21.05	-1	1,067	-0.09%
2019/06/26	0	0.00	5	18.90	19.10	-5	1,080	-0.46%
2019/05/28	20	17.85	20	17.80	17.65	0	1,189	0.00%
2019/05/20	0	0.00	1	18.40	18.30	-1	1,357	-0.07%
2019/05/17	0	0.00	1	18.40	18.30	-1	1,361	-0.07%
2019/05/14	9	18.87	9	18.17	18.85	0	1,405	0.00%
2019/05/10	1	20.55	1	20.85	20.65	0	1,377	0.00%
2019/05/09	0	0.00	1	20.40	20.50	-1	1,368	-0.07%
2019/05/07	26	22.09	24	22.01	22.10	2	1,349	0.15%
2019/05/06	17	21.87	16	21.35	21.35	1	1,336	0.07%
2019/04/29	3	20.10	3	20.40	20.30	0	1,291	0.00%
2019/04/26	0	0.00	1	21.70	21.70	-1	1,273	-0.08%
2019/04/24	0	0.00	1	23.00	22.45	-1	1,258	-0.08%
2019/04/23	0	0.00	2	22.03	22.10	-2	1,226	-0.16%
2019/04/19	0	0.00	1	23.70	22.85	-1	1,203	-0.08%
2019/04/18	3	22.97	7	23.09	23.00	-4	1,173	-0.34%
2019/04/17	3	22.67	6	22.47	22.60	-3	1,101	-0.27%
2019/04/16	32	22.93	19	23.11	22.75	13	1,072	1.21%
2019/04/15	15	20.88	11	21.46	21.60	4	803	0.50%
2019/04/08	0	20.15	16	20.00	20.25	-16	756	-2.11%
2019/04/03	0	0.00	3	19.60	19.60	-3	813	-0.37%
2019/04/02	0	0.00	28	19.64	19.70	-28	838	-3.34%
2019/03/26	0	19.75	0	0.00	19.75	0	868	0.00%
2019/03/21	0	0.00	1	20.30	20.20	-1	851	-0.12%
2019/03/20	0	0.00	5	20.15	20.35	-5	831	-0.60%
2019/03/19	0	0.00	6	20.00	20.05	-6	837	-0.72%
2019/03/18	0	0.00	26	19.87	19.90	-26	832	-3.12%
2019/03/15	5	20.05	0	0.00	19.75	5	831	0.60%
2019/03/12	0	19.45	0	0.00	19.60	0	808	0.00%
2019/03/08	0	0.00	5	19.20	19.25	-5	848	-0.59%
2019/03/07	0	0.00	1	20.00	19.50	-1	869	-0.12%
2019/03/05	1	19.85	0	0.00	19.75	1	942	0.11%
2019/02/26	0	0.00	2	20.50	20.20	-2	942	-0.21%
2019/02/25	5	20.50	1	20.25	20.80	4	937	0.43%
2019/02/22	1	20.00	0	0.00	19.75	1	889	0.11%
2019/02/21	4	20.23	13	20.31	20.20	-9	872	-1.03%
2019/02/20	0	0.00	26	19.84	19.90	-26	805	-3.23%
2019/02/15	0	0.00	5	19.10	19.10	-5	780	-0.64%
2019/02/14	6	19.39	5	19.35	19.35	1	777	0.13%
2019/02/13	32	19.80	2	19.85	19.55	30	769	3.90%
2019/02/12	0	0.00	1	19.25	19.25	-1	731	-0.14%
2019/01/29	0	0.00	2	18.90	18.90	-2	751	-0.27%
2019/01/28	0	0.00	3	19.20	19.10	-3	758	-0.40%
2019/01/24	2	19.05	0	0.00	19.15	2	783	0.26%
2019/01/17	0	18.80	0	0.00	18.65	0	769	0.00%
2019/01/14	0	19.00	0	0.00	18.60	0	764	0.00%
2019/01/10	0	0.00	1	19.35	19.15	-1	756	-0.13%
2019/01/08	1	19.75	0	0.00	19.60	1	749	0.13%
2019/01/07	0	0.00	2	19.80	19.90	-2	741	-0.27%
2019/01/02	1	19.30	1	19.30	19.30	0	734	0.00%
2018/12/27	1	19.80	1	20.10	19.65	0	741	0.00%
2018/12/26	7	20.39	9	20.41	19.45	-2	722	-0.28%
2018/12/18	0	0.00	1	19.10	18.75	-1	589	-0.17%
2018/12/13	0	0.00	1	19.60	19.40	-1	598	-0.17%
2018/12/11	0	0.00	1	18.80	18.80	-1	585	-0.17%
2018/12/04	0	0.00	2	20.20	20.30	-2	617	-0.32%
2018/12/03	4	20.83	3	21.07	20.70	1	628	0.16%
2018/11/29	3	19.60	1	19.60	19.30	2	599	0.33%
2018/11/28	5	18.91	1	19.35	19.35	4	573	0.70%
2018/11/14	0	0.00	21	16.78	16.55	-21	610	-3.44%
2018/11/09	0	0.00	1	17.00	16.95	-1	679	-0.15%
2018/11/06	0	0.00	2	17.80	17.75	-2	796	-0.25%
2018/10/12	0	15.85	0	0.00	15.85	0	1,824	0.00%
2018/10/05	0	0.00	15	17.97	17.60	-15	2,549	-0.59%
2018/10/03	1	19.15	30	19.43	19.15	-29	2,607	-1.11%
2018/09/27	0	0.00	1	19.65	19.60	-1	3,113	-0.03%
2018/09/21	10	19.24	0	0.00	19.30	10	3,751	0.27%
2018/09/20	1	19.30	0	0.00	19.30	1	4,173	0.02%
2018/09/18	1	19.85	6	19.80	19.80	-5	5,110	-0.10%
2018/09/14	0	0.00	5	20.55	20.65	-5	5,345	-0.09%
2018/09/13	5	20.15	0	0.00	19.95	5	5,360	0.09%
2018/09/10	0	0.00	3	19.40	19.50	-3	5,397	-0.06%
2018/09/05	3	23.50	1	23.50	23.20	2	5,463	0.04%
2018/08/29	1	24.25	1	24.25	24.35	0	5,889	0.00%
2018/08/22	15	24.50	15	24.60	23.40	0	6,251	0.00%
2018/08/21	0	0.00	2	24.05	24.00	-2	6,508	-0.03%
2018/08/20	12	24.33	10	24.48	23.70	2	6,618	0.03%
2018/08/17	16	24.76	23	24.78	24.25	-7	6,678	-0.10%
2018/08/16	1	24.40	9	24.11	24.20	-8	6,641	-0.12%
2018/08/15	3	24.20	0	0.00	24.15	3	6,628	0.05%
2018/08/14	38	24.89	31	25.03	24.80	7	6,606	0.11%
2018/08/13	0	0.00	2	23.80	23.80	-2	6,551	-0.03%
2018/08/10	0	0.00	17	24.86	24.80	-17	6,509	-0.26%
2018/08/09	51	24.31	52	24.42	24.45	-1	6,462	-0.02%
2018/08/07	2	24.60	16	24.51	24.90	-14	6,427	-0.22%
2018/08/03	2	25.00	28	24.84	25.20	-26	6,392	-0.41%
2018/08/02	0	0.00	14	25.98	25.00	-14	6,374	-0.22%
2018/08/01	4	26.81	2	27.20	26.85	2	6,341	0.03%
2018/07/31	6	26.79	1	26.70	26.70	5	6,318	0.08%
2018/07/30	9	28.07	12	27.85	27.15	-3	6,310	-0.05%
2018/07/27	5	29.71	0	0.00	29.70	5	6,320	0.08%
2018/07/26	10	29.83	10	29.78	29.65	0	6,284	0.00%
2018/07/25	94	30.65	100	31.00	30.05	-6	6,229	-0.10%
2018/07/24	35	30.35	29	30.30	29.80	6	6,025	0.10%
2018/07/23	4	29.28	2	29.40	29.35	2	5,918	0.03%
2018/07/20	2	30.13	7	30.41	29.25	-5	5,866	-0.09%
2018/07/19	94	30.52	76	30.33	30.20	18	5,768	0.31%
2018/07/18	24	30.96	31	30.43	31.60	-7	5,553	-0.13%
2018/07/17	28	29.60	3	29.23	28.75	25	5,100	0.49%
2018/07/16	65	28.93	17	29.58	29.40	48	5,065	0.95%
2018/07/13	14	29.71	10	29.34	28.65	4	4,977	0.08%
2018/07/12	4	28.11	1	28.35	28.00	3	4,837	0.06%
2018/07/11	2	28.73	1	29.20	28.00	1	4,848	0.02%
2018/07/10	7	28.31	4.2	28.71	28.65	2.8	4,799	0.06%
2018/07/09	37	29.99	37	29.94	29.25	0	4,727	0.00%
2018/07/06	5	28.34	23	27.87	30.45	-18	4,518	-0.40%
2018/07/05	40.1	29.03	17	28.47	27.70	23.1	4,375	0.53%
2018/07/04	27.1	28.90	32	28.97	29.45	-4.9	4,295	-0.11%
2018/07/03	121	30.55	75	30.23	28.85	46	4,194	1.10%	大買/
2018/07/02	82	31.79	56	32.13	31.15	26	3,986	0.65%
2018/06/29	94	30.79	91	30.55	31.60	3	3,651	0.08%
2018/06/28	172	29.29	132	29.62	28.95	40	3,221	1.24%	大買/大賣/
2018/06/27	150	27.89	147	27.95	28.70	3	2,829	0.11%	大買/大賣/
2018/06/26	37	25.96	27	25.89	26.10	10	2,280	0.44%
2018/06/22	0	0.00	3	23.75	23.40	-3	2,058	-0.15%
2018/06/21	3	24.58	2	24.60	24.40	1	2,041	0.05%
2018/06/20	0	0.00	1	24.25	24.10	-1	2,047	-0.05%
2018/06/19	1	24.20	0	0.00	24.15	1	2,017	0.05%
2018/06/15	4	24.85	2	24.95	24.70	2	2,003	0.10%
2018/06/14	1	24.45	3	25.50	25.30	-2	1,981	-0.10%
2018/06/13	4	24.91	2	25.85	24.70	2	1,922	0.10%
2018/06/12	1	25.60	0	0.00	25.65	1	1,876	0.05%
2018/06/11	19	25.65	5	25.55	25.65	14	1,831	0.76%
2018/06/08	11	26.65	10	26.37	26.60	1	1,752	0.06%
2018/06/07	4	25.26	2	25.13	25.15	2	1,495	0.13%
2018/06/06	10	25.29	7	25.80	24.85	3	1,459	0.21%
2018/06/05	5	25.73	4	25.95	25.20	1	1,384	0.07%
2018/06/04	1	23.20	1	23.45	24.95	0	1,204	0.00%
2018/05/31	6	24.60	2	25.15	23.55	4	1,092	0.37%
2018/05/30	3	24.03	1	24.60	24.70	2	1,025	0.19%
2018/05/29	6	25.89	11	25.39	25.40	-5	953	-0.52%
2018/05/28	7	23.66	5	23.75	24.80	2	678	0.29%
2018/05/25	4	22.05	1	22.55	22.55	3	558	0.54%
2018/05/23	1	20.40	0	0.00	20.45	1	475	0.21%
2018/05/18	0	0.00	1	20.55	20.70	-1	473	-0.21%
2018/05/10	0	0.00	1	20.65	20.70	-1	466	-0.21%
2018/05/04	7	21.33	6	21.65	20.30	1	421	0.24%
2018/04/23	0	20.00	6	19.70	20.10	-6	369	-1.62%
2018/04/20	0	19.90	2	19.70	20.25	-2	362	-0.55%
2018/04/18	1	19.50	0	0.00	19.60	1	444	0.23%
2018/04/17	13	20.13	5	20.00	19.70	8	443	1.80%
2018/04/13	0	0.00	1	19.00	18.85	-1	458	-0.22%
2018/04/10	0	18.30	0	0.00	18.30	0	499	0.00%
2018/04/03	0	18.15	0	0.00	18.15	0	497	0.00%
2018/04/02	0	18.40	0	0.00	18.50	0	495	0.00%
2018/03/30	0	0.00	1	19.05	18.95	-1	493	-0.20%
2018/03/28	1	19.45	2	19.30	19.35	-1	485	-0.20%
2018/03/27	0	18.90	0	0.00	19.00	0	470	0.00%
2018/03/26	0	18.70	4	18.85	18.75	-4	466	-0.85%
2018/03/23	0	18.65	0	0.00	18.50	0	461	0.00%
2018/03/22	0	18.30	0	0.00	18.25	0	435	0.00%
2018/03/21	0	18.50	0	0.00	18.35	0	434	0.00%
2018/03/20	0	18.40	0	0.00	18.40	0	432	0.00%
2018/03/19	0	19.00	0	0.00	18.85	0	431	0.00%
2018/03/16	0	19.05	0	0.00	18.90	0	429	0.00%
2018/03/15	2	18.75	0	0.00	18.80	2	427	0.47%
2018/03/14	0	18.95	0	0.00	18.80	0	426	0.00%
2018/03/12	0	18.75	0	0.00	18.60	0	427	0.00%
2018/03/09	0	18.65	0	0.00	18.50	0	426	0.00%
2018/03/08	2	18.60	5	18.35	18.40	-3	424	-0.71%
2018/03/07	0	18.20	10	18.25	18.30	-10	425	-2.35%
2018/03/06	0	18.20	0	0.00	18.20	0	430	0.00%
2018/03/05	6	18.10	6	18.27	18.10	0	429	0.00%
2018/03/02	15	18.26	0	0.00	18.30	15	432	3.47%
2018/02/27	0	19.00	0	0.00	18.85	0	436	0.00%
2018/02/26	0	19.10	0	0.00	19.05	0	441	0.00%
2018/02/22	2	19.00	0	0.00	19.00	2	484	0.41%
2018/02/21	0	19.10	0	0.00	19.25	0	489	0.00%
2018/01/25	1	20.45	0	0.00	20.25	1	456	0.22%
2018/01/18	5	20.85	5	21.00	20.60	0	437	0.00%
2018/01/15	10	21.24	10	21.35	21.35	0	391	0.00%
2018/01/11	0	0.00	1	20.35	20.50	-1	282	-0.35%
2018/01/09	1	20.60	1	20.65	20.60	0	252	0.00%
2018/01/05	0	0.00	3	19.22	19.70	-3	187	-1.60%
2018/01/04	2	19.05	0	0.00	19.10	2	173	1.15%