泰藝 (8289)-台新-高雄券商分點個股進出

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

泰藝

(8289)

可現股當沖

股價
25.65
漲跌
▼0.40
漲幅
-1.54%
成交量
42張
產業
上櫃電子零組件類股
115人加入追蹤

立即追蹤
本地時間:13:30

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

泰藝 (8289)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/12/13	0.1	26.05	0	0.00	25.65	0.1	94	0.10%
2024/12/12	0	26.30	0.1	27.70	26.05	-0.1	94	-0.10%
2024/12/09	12	26.73	0	0.00	26.35	12	93	12.86%
2024/12/05	1.2	26.09	0	0.00	26.10	1.2	86	1.33%
2024/12/03	1	26.15	4.4	26.33	26.50	-3.4	84	-4.00%
2024/12/02	0	0.00	8	24.88	26.15	-8	71	-11.13%
2024/11/29	0	23.95	0	0.00	23.80	0	67	0.03%
2024/11/28	2	24.00	0	26.60	23.90	2	69	2.88%
2024/11/27	0.1	24.00	5	24.00	24.25	-4.9	69	-7.03%
2024/11/26	0	0.00	5	24.25	24.15	-5	69	-7.18%
2024/11/25	1	24.05	0	0.00	24.05	1	70	1.43%
2024/11/20	1	24.01	1	23.95	24.25	0	86	0.05%
2024/11/19	0	0.00	10	24.30	24.25	-10	85	-11.70%
2024/11/18	0	0.00	9	23.33	23.40	-9	84	-10.59%
2024/11/15	1	23.90	0	0.00	23.90	1	85	1.17%
2024/11/14	0.1	24.50	0	0.00	24.40	0.1	83	0.12%
2024/11/12	4.1	25.69	1	25.55	25.50	3.1	81	3.82%
2024/11/08	1	26.70	0	0.00	26.70	1	77	1.30%
2024/11/07	0	0.00	5	27.10	27.05	-5	77	-6.46%
2024/11/04	0	27.05	0	0.00	26.95	0	81	0.00%
2024/11/01	0	0.00	5	26.95	26.85	-5	85	-5.84%
2024/10/30	0	26.45	0	0.00	26.95	0	86	0.00%
2024/10/29	0	26.90	0	0.00	26.90	0	86	0.00%
2024/10/25	0	0.00	1	27.00	26.95	-1	86	-1.15%
2024/10/21	1	26.85	0	0.00	26.75	1	85	1.17%
2024/09/30	2	27.05	0	0.00	27.05	2	96	2.07%
2024/09/27	0	0.00	2	27.35	27.15	-2	97	-2.05%
2024/09/24	1	26.60	0	0.00	26.65	1	97	1.03%
2024/09/20	1	27.25	0	0.00	26.80	1	97	1.03%
2024/09/18	0	0.00	8	27.20	26.80	-8	95	-8.34%
2024/09/16	2	26.25	0	0.00	26.50	2	94	2.12%
2024/09/06	2	27.20	0	0.00	27.20	2	100	1.99%
2024/09/04	0	0.00	0	30.00	27.30	0	102	0.00%
2024/09/02	0	0.00	0	30.00	27.95	0	101	0.00%
2024/08/27	2	28.13	2	28.33	28.30	0	102	0.00%
2024/08/26	4	29.90	0.8	29.95	29.30	3.2	102	3.12%
2024/08/23	6	30.25	1	29.95	29.75	5	100	5.00%
2024/08/22	9	30.42	1	30.56	30.45	8	98	8.12%
2024/08/12	0	0.00	2	26.90	26.70	-2	93	-2.13%
2024/08/05	2	25.70	0	0.00	25.70	2	95	2.09%
2024/07/31	1	28.35	1	28.79	29.00	0	92	0.00%
2024/07/26	2	29.40	0	0.00	29.40	2	91	2.19%
2024/07/19	1	30.70	0	0.00	30.75	1	89	1.12%
2024/07/17	0	0.00	1	31.05	31.15	-1	89	-1.12%
2024/07/12	1	31.35	0	0.00	31.45	1	92	1.08%
2024/07/01	1	31.00	0	0.00	31.10	1	101	0.99%
2024/06/26	0	0.00	1	30.90	30.90	-1	106	-0.94%
2024/06/20	0	0.00	1	31.00	31.00	-1	118	-0.84%
2024/06/19	4	30.83	0	0.00	30.80	4	121	3.29%
2024/06/14	0	0.00	1	31.20	31.30	-1	124	-0.80%
2024/06/12	2	30.90	0	0.00	30.80	2	129	1.54%
2024/06/11	2	31.20	0	0.00	31.10	2	134	1.49%
2024/06/05	0	0.00	1	31.60	31.55	-1	145	-0.69%
2024/06/04	2	32.10	0	0.00	32.00	2	156	1.28%
2024/06/03	0	0.00	4	32.25	32.25	-4	171	-2.33%
2024/05/31	0	0.00	0.9	32.20	32.50	-0.9	191	-0.49%
2024/05/24	4	32.50	0	0.00	32.75	4	244	1.64%
2024/05/22	4	32.94	0	0.00	32.90	4	283	1.41%
2024/05/21	0	0.00	1	32.60	33.55	-1	396	-0.25%
2024/05/15	0	0.00	8	32.65	32.55	-8	430	-1.86%
2024/05/14	0	0.00	2	32.90	32.90	-2	429	-0.47%
2024/05/13	3	31.50	0	0.00	31.50	3	427	0.70%
2024/05/08	2	30.88	0	0.00	31.10	2	425	0.47%
2024/05/07	4	31.09	0	0.00	31.00	4	425	0.94%
2024/05/03	2	31.23	0	0.00	31.40	2	423	0.47%
2024/04/29	0	0.00	0.2	31.60	31.15	-0.2	422	-0.04%
2024/04/26	2	31.00	0	0.00	31.20	2	422	0.47%
2024/04/25	1	31.15	0	31.60	31.00	1	422	0.23%
2024/04/16	5	31.43	0.5	31.76	31.20	4.5	415	1.08%
2024/04/15	4.2	32.61	1	32.78	32.45	3.2	413	0.76%
2024/04/12	0.1	33.22	0	0.00	33.05	0.1	410	0.04%
2024/04/11	0	0.00	0	33.25	33.10	0	409	0.00%
2024/04/10	0	35.00	0	0.00	33.45	0	407	0.00%
2024/04/09	0	34.25	1	33.15	33.45	-1	406	-0.25%
2024/04/08	1.1	33.32	0	0.00	33.40	1.1	403	0.27%
2024/04/03	0.1	33.75	0	0.00	33.55	0.1	401	0.02%
2024/04/02	4	34.18	0	0.00	33.95	4	400	1.00%
2024/04/01	0.2	34.50	0	0.00	34.50	0.2	398	0.06%
2024/03/29	0	33.65	0	0.00	33.60	0	397	0.01%
2024/03/28	1.1	33.81	0	34.00	33.85	1.1	397	0.28%
2024/03/27	2.1	33.75	0	0.00	33.85	2.1	396	0.53%
2024/03/26	3	34.00	0	0.00	34.00	3	391	0.77%
2024/03/20	0	0.00	1	35.00	34.80	-1	384	-0.26%
2024/03/19	0	0.00	11	34.40	34.70	-11	383	-2.87%
2024/03/18	0	0.00	3	34.35	34.20	-3	382	-0.78%
2024/03/15	6	34.70	0	0.00	34.80	6	382	1.57%
2024/03/14	3	34.93	4	35.18	35.20	-1	381	-0.26%
2024/03/13	11	35.18	2	35.15	35.45	9	379	2.37%
2024/03/12	2	35.85	0	0.00	35.90	2	376	0.53%
2024/03/11	1	35.65	0	0.00	35.50	1	376	0.27%
2024/03/08	5	36.69	0	0.00	35.75	5	374	1.34%
2024/03/07	9	38.00	2	37.70	37.00	7	364	1.92%
2024/03/06	16	37.59	42	37.98	37.75	-26	352	-7.37%
2024/03/05	4	36.88	4	36.83	37.20	0	341	0.00%
2024/03/04	2	37.15	12	37.17	37.00	-10	335	-2.98%
2024/03/01	3	36.43	0	0.00	36.05	3	320	0.93%
2024/02/29	4	36.01	0	0.00	36.00	4	317	1.26%
2024/02/27	0.2	36.45	0	0.00	36.10	0.2	317	0.07%
2024/02/26	4.3	35.98	2	35.95	36.00	2.3	307	0.73%
2024/02/23	3	36.08	24	36.10	36.45	-21	307	-6.83%
2024/02/22	32.3	38.22	19	38.20	36.90	13.3	331	4.01%
2024/02/21	6	35.28	5	36.08	36.15	1	229	0.44%
2024/02/19	0	0.00	10	32.55	32.70	-10	200	-5.00%
2024/02/05	0	0.00	3	31.77	31.60	-3	196	-1.53%
2024/02/01	2	31.60	0	0.00	31.55	2	195	1.02%
2024/01/30	2	31.70	2	31.95	31.80	0	196	0.00%
2024/01/26	1	31.60	0	0.00	31.40	1	197	0.51%
2024/01/24	2.2	31.61	0	0.00	31.85	2.2	199	1.08%
2024/01/23	0.1	32.00	0.3	34.65	31.65	-0.2	199	-0.08%
2024/01/22	0	0.00	1	31.55	31.70	-1	199	-0.50%
2024/01/16	0	0.00	2	31.60	31.40	-2	201	-0.99%
2024/01/09	1	31.60	2	31.96	31.55	-1	209	-0.48%
2024/01/05	0	32.95	0	32.60	32.40	0	213	0.00%
2024/01/04	0	0.00	0	32.95	32.40	0	216	0.00%
2024/01/03	0	0.00	0	32.95	32.65	0	219	0.00%
2023/12/29	2	32.75	0	0.00	32.75	2	221	0.90%
2023/12/21	5	32.36	0	0.00	32.10	5	231	2.16%
2023/12/18	3	32.60	1	33.22	32.70	2	240	0.83%
2023/12/15	4	32.94	1	32.99	32.60	3	261	1.15%
2023/12/11	1	33.40	0	0.00	33.00	1	270	0.37%
2023/12/07	2	34.05	2	33.63	33.70	0	266	0.00%
2023/12/06	0	0.00	1	34.15	34.20	-1	263	-0.38%
2023/12/05	3	34.25	0	0.00	34.30	3	262	1.14%
2023/12/01	2	34.55	0	0.00	34.55	2	264	0.76%
2023/11/30	0	0.00	10	35.00	34.95	-10	263	-3.79%
2023/11/28	1	34.50	1	34.75	34.55	0	256	0.00%
2023/11/27	0	0.00	1	34.80	34.20	-1	255	-0.39%
2023/11/24	1	34.15	0	0.00	34.15	1	253	0.40%
2023/11/22	7	34.39	3	34.95	35.10	4	254	1.57%
2023/11/21	5	34.89	22	34.92	34.50	-17	248	-6.85%
2023/11/20	13	33.35	8	33.35	33.35	5	209	2.39%
2023/11/17	0	0.00	2	30.05	30.35	-2	198	-1.01%
2023/11/10	1	29.40	0	0.00	29.40	1	211	0.47%
2023/11/08	0	0.00	2	30.10	30.05	-2	224	-0.89%
2023/11/02	0	0.00	6	28.79	28.80	-6	241	-2.48%
2023/10/31	0	0.00	1	28.30	28.30	-1	244	-0.41%
2023/10/27	0	0.00	1	29.40	29.25	-1	254	-0.39%
2023/10/20	0	0.00	5	28.90	28.90	-5	277	-1.80%
2023/10/19	0	0.00	10	28.42	28.60	-10	284	-3.52%
2023/10/18	1	28.35	1	28.60	28.40	0	287	0.00%
2023/10/17	0	0.00	1	29.75	29.55	-1	287	-0.35%
2023/10/16	6	29.83	1	30.16	29.50	5	289	1.73%
2023/10/13	1	30.70	0	0.00	30.60	1	290	0.34%
2023/10/11	0	0.00	1	31.85	31.40	-1	292	-0.34%
2023/10/04	1	32.55	1	33.10	32.85	0	308	0.00%
2023/09/26	0	0.00	1	33.35	33.15	-1	343	-0.29%
2023/09/21	0.2	32.35	0	0.00	31.90	0.2	353	0.06%
2023/09/19	5	32.15	0	0.00	32.20	5	336	1.49%
2023/09/18	5	31.60	0	0.00	31.50	5	333	1.50%
2023/09/15	0	0.00	49	31.79	31.60	-49	334	-14.66%
2023/08/28	0	0.00	10	31.11	31.00	-10	411	-2.43%
2023/08/23	0	0.00	3	36.25	36.50	-3	411	-0.73%
2023/08/18	1	36.05	3	36.26	36.20	-2	425	-0.47%
2023/08/17	1	35.35	1	35.78	36.20	0	433	0.00%
2023/08/16	0	35.80	0	0.00	35.40	0	433	0.00%
2023/08/14	1	34.85	19	34.83	35.45	-18	454	-3.96%
2023/08/10	1	35.75	1	36.12	35.55	0	456	0.00%
2023/08/09	1	36.85	0	0.00	36.90	1	453	0.22%
2023/07/31	2	38.03	1	38.14	38.05	1	486	0.21%
2023/07/27	1	37.65	0	0.00	38.30	1	492	0.20%
2023/07/26	4	37.40	0	0.00	37.30	4	493	0.81%
2023/07/25	13	38.20	10	38.00	38.20	3	496	0.60%
2023/07/24	0	0.00	10	37.85	37.55	-10	499	-2.00%
2023/07/20	1	39.00	0	0.00	38.90	1	524	0.19%
2023/07/18	0	0.00	2	39.73	39.45	-2	543	-0.37%
2023/07/17	0	0.00	1	40.25	40.15	-1	571	-0.18%
2023/07/14	1	39.05	0	0.00	39.10	1	594	0.17%
2023/07/13	16	38.92	40	39.07	38.80	-24	644	-3.72%
2023/07/12	1	39.35	0	0.00	39.35	1	648	0.15%
2023/07/11	2	39.80	0	0.00	39.85	2	668	0.30%
2023/07/10	9	40.21	7	39.89	39.80	2	677	0.30%
2023/07/07	8	41.33	5	41.55	41.55	3	686	0.44%
2023/07/06	7	41.96	1	42.45	41.90	6	694	0.86%
2023/07/05	0	0.00	1	42.25	42.10	-1	705	-0.14%
2023/07/04	5	42.40	4	42.35	42.35	1	725	0.14%
2023/07/03	5	41.78	1	42.10	42.20	4	763	0.52%
2023/06/27	1	40.15	0	0.00	40.25	1	1,118	0.09%
2023/06/19	3	40.25	0	0.00	40.20	3	1,500	0.20%
2023/06/15	0	0.00	3	40.20	40.15	-3	1,699	-0.18%
2023/06/14	2	40.05	0	0.00	40.30	2	1,730	0.12%
2023/06/13	1	39.90	1	40.20	40.15	0	1,767	0.00%
2023/06/12	3	39.92	0	0.00	39.90	3	1,784	0.17%
2023/06/09	2	41.70	1	41.70	41.70	1	1,802	0.06%
2023/06/08	2	43.15	0	0.00	42.35	2	1,852	0.11%
2023/06/07	0	0.00	1	42.15	42.15	-1	1,897	-0.05%
2023/06/06	3	41.77	1	41.98	41.70	2	1,981	0.10%
2023/06/05	1	42.20	1	42.30	42.25	0	2,031	0.00%
2023/05/30	7	41.59	0	0.00	41.05	7	2,602	0.27%
2023/05/26	3	41.30	0	0.00	41.35	3	2,987	0.10%
2023/05/24	1	41.75	0	0.00	41.75	1	3,080	0.03%
2023/05/19	2	41.05	1	41.25	41.10	1	3,124	0.03%
2023/05/11	1	39.50	47	39.66	39.35	-46	3,253	-1.41%
2023/05/10	4	40.81	1	41.25	40.95	3	3,246	0.09%
2023/05/09	3	41.25	2	41.75	40.60	1	3,250	0.03%
2023/05/08	1	42.90	2	43.26	43.00	-1	3,243	-0.03%
2023/05/05	1	43.05	2	43.29	43.25	-1	3,285	-0.03%
2023/05/04	2	42.70	1	42.60	42.60	1	3,337	0.03%
2023/05/03	1	43.10	1	43.59	43.10	0	3,351	0.00%
2023/05/02	0	0.00	1	43.90	43.90	-1	3,358	-0.03%
2023/04/28	0	0.00	3	43.15	43.55	-3	3,366	-0.09%
2023/04/27	1	42.30	1	42.80	42.90	0	3,361	0.00%
2023/04/26	1	42.95	0	0.00	42.95	1	3,355	0.03%
2023/04/25	4	43.85	5.3	43.07	43.05	-1.3	3,351	-0.04%
2023/04/24	0	45.76	3.7	44.89	44.90	-3.7	3,330	-0.11%
2023/04/21	7	44.93	1	45.78	44.80	6	3,328	0.18%
2023/04/20	17	46.01	2	46.33	45.80	15	3,332	0.45%
2023/04/19	7	47.90	2	47.76	47.55	5	3,326	0.15%
2023/04/18	14	48.57	21	48.75	48.25	-7	3,316	-0.21%
2023/04/17	0	47.30	2.3	47.50	47.15	-2.2	3,270	-0.07%
2023/04/14	23	46.82	11	46.80	46.50	12	3,263	0.37%
2023/04/13	3	47.62	5	48.10	47.50	-2	3,239	-0.06%
2023/04/12	14	48.19	15	47.82	48.15	-1	3,228	-0.03%
2023/04/11	0	47.30	0	0.00	47.25	0	3,206	0.00%
2023/04/10	0	0.00	3	47.15	47.30	-3	3,196	-0.09%
2023/04/07	9	47.10	0	0.00	47.30	9	3,178	0.28%
2023/04/06	82	44.21	93	45.70	47.60	-11	3,163	-0.35%
2023/03/31	7	47.54	4	47.54	47.55	3	3,120	0.10%
2023/03/30	17	46.09	39	46.27	46.05	-22	3,073	-0.72%
2023/03/29	60	46.22	21	46.41	44.85	39	3,022	1.29%
2023/03/28	24	49.41	19	50.53	49.65	5	2,881	0.17%
2023/03/27	13	50.62	10.3	50.58	50.60	2.7	2,772	0.10%
2023/03/24	9	49.71	8	49.85	50.50	1	2,712	0.04%
2023/03/23	20.3	50.75	23	50.62	50.80	-2.8	2,631	-0.10%
2023/03/22	19	49.35	9.2	49.56	49.90	9.8	2,505	0.39%
2023/03/21	14	48.19	35.5	48.25	48.75	-21.5	2,394	-0.90%
2023/03/20	2	46.13	5	46.48	47.05	-3	2,240	-0.13%
2023/03/17	3	44.85	3	45.43	45.70	0	2,204	0.00%
2023/03/16	13	43.92	9	44.00	43.45	4	2,183	0.18%
2023/03/15	4	45.30	2	45.35	45.00	2	2,151	0.09%
2023/03/14	3	45.53	0	0.00	45.15	3	2,141	0.14%
2023/03/13	9	44.97	2	44.95	45.05	7	2,113	0.33%
2023/03/10	6	46.14	19	46.70	45.55	-13	2,066	-0.63%
2023/03/09	41	49.54	14	48.97	47.60	27	2,014	1.34%
2023/03/08	10	49.64	20	49.83	50.40	-10	1,934	-0.52%
2023/03/07	9	49.62	8	49.75	49.50	1	1,886	0.05%
2023/03/06	67	51.41	50	51.66	49.70	17	1,836	0.93%
2023/03/03	15	49.50	28	50.05	51.10	-13	1,528	-0.85%
2023/03/02	5	46.37	4	46.49	46.50	1	1,406	0.07%
2023/03/01	14	47.11	31	47.34	47.30	-17	1,337	-1.27%
2023/02/24	44	45.62	21	46.46	48.05	23	1,171	1.96%
2023/02/23	12	43.54	20.1	43.02	43.70	-8.1	953	-0.85%
2023/02/22	2	39.85	0	0.00	40.50	2	904	0.22%
2023/02/21	13	40.57	0.9	41.05	40.55	12.1	919	1.31%
2023/02/20	3	40.48	0	0.00	40.50	3	897	0.33%
2023/02/17	4	40.64	0	0.00	40.60	4	894	0.45%
2023/02/16	1	40.30	16	40.02	40.30	-15	885	-1.69%
2023/02/15	2.4	39.50	3.4	39.68	39.15	-1	876	-0.11%
2023/02/14	5	39.46	3	39.58	39.30	2	869	0.23%
2023/02/13	4	39.34	0	0.00	39.10	4	870	0.46%
2023/02/10	21	40.40	6	39.33	39.25	15	873	1.72%
2023/02/09	12	40.61	16	40.42	41.30	-4	834	-0.48%
2023/02/08	1	38.95	0	0.00	38.60	1	760	0.13%
2023/02/06	7.4	38.85	1	39.20	39.15	6.4	748	0.85%
2023/02/03	7	39.71	1	39.50	39.50	6	741	0.81%
2023/02/02	7	39.20	20	39.34	39.95	-13	702	-1.85%
2023/02/01	0	0.00	0.4	40.00	37.90	-0.4	649	-0.06%
2023/01/31	2	36.85	4	36.45	36.85	-2	632	-0.32%
2023/01/30	10	36.14	7.1	36.74	36.35	2.9	624	0.46%
2023/01/16	1	35.25	1	35.27	35.45	0	620	0.00%
2023/01/13	0	0.00	5	35.69	35.45	-5	620	-0.81%
2023/01/12	1	36.15	2	35.80	35.85	-1	619	-0.16%
2023/01/11	10	36.19	0	0.00	36.20	10	622	1.61%
2023/01/10	8	36.28	0.9	36.40	36.15	7.1	622	1.14%
2023/01/09	3	38.32	33	38.39	38.05	-30	605	-4.96%
2023/01/06	30	38.00	0	0.00	38.00	30	581	5.16%
2023/01/04	1	36.90	11	36.82	37.00	-10	577	-1.73%
2023/01/03	10	35.35	0	0.00	35.65	10	588	1.70%
2022/12/28	1.4	36.48	1	36.30	36.00	0.4	599	0.06%
2022/12/27	0	0.00	5.4	37.13	37.15	-5.4	599	-0.89%
2022/12/23	1	36.80	0	0.00	36.85	1	595	0.17%
2022/12/21	2	37.35	0	0.00	37.25	2	606	0.33%
2022/12/20	15	37.78	7	37.93	37.35	8	613	1.30%
2022/12/16	1	37.25	0	0.00	37.35	1	625	0.16%
2022/12/13	4	37.28	0	0.00	37.20	4	650	0.62%
2022/12/09	0	0.00	2	38.98	38.35	-2	681	-0.29%
2022/12/08	0	0.00	12	38.63	38.60	-12	678	-1.77%
2022/12/06	1	37.10	0	0.00	37.80	1	670	0.15%
2022/12/05	2	37.70	0	0.00	37.85	2	668	0.30%
2022/12/01	10	38.30	0	0.00	38.25	10	657	1.52%
2022/11/30	3	38.13	0	0.00	38.15	3	657	0.46%
2022/11/29	2	37.38	1	37.90	37.85	1	661	0.15%
2022/11/28	0	0.00	6	38.60	37.40	-6	656	-0.91%
2022/11/24	0	0.00	2	37.05	36.90	-2	641	-0.31%
2022/11/23	1	38.00	1	37.40	36.85	0	644	0.00%
2022/11/22	1	37.35	2	37.15	37.05	-1	642	-0.16%
2022/11/21	10	37.34	0	0.00	37.20	10	658	1.52%
2022/11/18	1	37.45	4	37.59	36.75	-3	666	-0.45%
2022/11/17	1	36.40	15	35.96	36.50	-14	647	-2.16%
2022/11/15	1	33.70	0	0.00	34.00	1	660	0.15%
2022/11/14	1	33.15	1	33.05	33.05	0	676	0.00%
2022/11/11	13	32.95	29	33.53	33.05	-16	724	-2.21%
2022/11/10	6	32.47	1	32.33	32.70	5	725	0.68%
2022/11/09	25	32.53	0	33.00	32.35	25	746	3.35%
2022/11/08	12	32.53	0	0.00	32.45	12	769	1.56%
2022/11/02	2	29.23	2	29.33	29.35	0	827	0.00%
2022/11/01	0	0.00	3	28.83	29.00	-3	834	-0.36%
2022/10/31	2	27.75	4	27.84	28.25	-2	831	-0.24%
2022/10/28	3	27.48	3	26.82	26.70	0	828	0.00%
2022/10/26	2	27.45	0	0.00	26.95	2	827	0.24%
2022/10/24	2	28.25	2	28.38	28.50	0	816	0.00%
2022/10/21	2	28.25	1	28.52	28.25	1	813	0.12%
2022/10/20	3	28.93	4	28.83	28.90	-1	810	-0.12%
2022/10/19	0	0.00	2	30.00	29.70	-2	807	-0.25%
2022/10/17	4	28.39	4	28.57	29.15	0	804	0.00%
2022/10/14	6	29.43	1	29.45	29.50	5	803	0.62%
2022/10/13	11	29.15	15	28.77	28.30	-4	805	-0.50%
2022/10/12	1	30.40	1	30.85	30.45	0	797	0.00%
2022/10/11	26	31.01	25	30.94	30.35	1	792	0.13%
2022/10/07	1	33.60	2	33.53	33.45	-1	778	-0.13%
2022/10/06	4	34.28	5	34.20	34.20	-1	774	-0.13%
2022/10/05	0	0.00	1	35.10	34.80	-1	773	-0.13%
2022/10/04	0	0.00	1	34.35	34.80	-1	775	-0.13%
2022/10/03	1	33.50	0	0.00	33.85	1	775	0.13%
2022/09/29	1	34.05	1	34.20	34.05	0	781	0.00%
2022/09/28	0	0.00	1	34.65	33.75	-1	784	-0.13%
2022/09/27	1	35.90	0	0.00	36.15	1	778	0.13%
2022/09/26	2	35.80	10	36.12	35.70	-8	772	-1.04%
2022/09/23	2	38.55	0	0.00	37.75	2	775	0.26%
2022/09/20	0	0.00	2	37.95	38.30	-2	765	-0.26%
2022/09/19	2	37.83	1	38.08	37.60	1	755	0.13%
2022/09/16	9	37.68	8	37.70	38.15	1	735	0.14%
2022/09/15	2	37.93	0	0.00	37.90	2	730	0.27%
2022/09/14	2	37.35	3	37.77	38.00	-1	731	-0.14%
2022/09/13	2	37.13	0	0.00	37.80	2	724	0.28%
2022/09/12	2	36.93	2	36.85	36.80	0	737	0.00%
2022/09/06	5	36.68	0	0.00	36.30	5	755	0.66%
2022/09/05	2	37.05	2	38.45	36.80	0	765	0.00%
2022/09/02	0	0.00	2	38.80	38.40	-2	763	-0.26%
2022/08/31	1	39.10	0	0.00	39.10	1	772	0.13%
2022/08/30	0	0.00	3	39.20	39.20	-3	782	-0.38%
2022/08/29	6	38.74	0	0.00	38.65	6	796	0.75%
2022/08/26	2	39.75	0	0.00	39.65	2	810	0.25%
2022/08/25	25	41.39	31	41.24	41.35	-6	803	-0.75%
2022/08/24	5	41.26	23	41.45	41.25	-18	811	-2.22%
2022/08/23	25	40.61	14	40.38	40.70	11	850	1.29%
2022/08/22	5	41.64	5	41.80	41.00	0	865	0.00%
2022/08/19	12	41.40	12	41.37	41.60	0	872	0.00%
2022/08/18	25	40.96	48	40.76	40.90	-23	878	-2.62%
2022/08/16	35	40.07	3	39.93	39.80	32	921	3.47%
2022/08/15	16	39.15	11	38.79	39.60	5	1,006	0.50%
2022/08/12	27	38.55	15	38.23	38.15	12	1,146	1.05%
2022/08/11	4	37.26	2	37.70	37.55	2	1,192	0.17%
2022/08/10	19	37.31	8	37.53	36.65	11	1,201	0.92%
2022/08/05	0	0.00	3	32.45	32.85	-3	1,202	-0.25%
2022/08/04	1	31.90	0	0.00	31.65	1	1,231	0.08%
2022/08/03	7	32.17	3	32.50	32.20	4	1,269	0.31%
2022/07/27	1	33.80	0	0.00	34.00	1	1,323	0.08%
2022/07/26	1	34.10	0	0.00	33.40	1	1,323	0.08%
2022/07/20	2	33.78	2	33.80	33.40	0	1,322	0.00%
2022/07/19	1	33.00	0	0.00	33.20	1	1,324	0.08%
2022/07/18	0	0.00	3	32.55	32.70	-3	1,330	-0.23%
2022/07/15	3	32.55	3	32.30	32.20	0	1,328	0.00%
2022/07/13	0	0.00	1	31.85	31.30	-1	1,322	-0.08%
2022/07/12	0	0.00	1	30.75	31.35	-1	1,320	-0.08%
2022/07/08	2	32.60	2	32.25	32.45	0	1,318	0.00%
2022/07/07	0	0.00	1	31.30	31.30	-1	1,327	-0.08%
2022/07/06	1	30.05	1	30.30	30.00	0	1,332	0.00%
2022/07/05	2	31.55	3	31.40	31.80	-1	1,332	-0.08%
2022/07/01	4	31.61	1	32.11	31.05	3	1,332	0.23%
2022/06/27	1	34.60	0	0.00	34.60	1	1,304	0.08%
2022/06/23	0	0.00	1	33.25	33.65	-1	1,301	-0.08%
2022/06/22	1	33.55	1	33.70	33.50	0	1,300	0.00%
2022/06/20	1	34.15	7	34.15	33.70	-6	1,293	-0.46%
2022/06/17	0	0.00	0	35.50	35.15	0	1,277	0.00%
2022/06/16	0	0.00	1	36.60	36.50	-1	1,262	-0.08%
2022/06/14	3	36.80	2	36.85	37.75	1	1,250	0.08%
2022/06/13	1	38.40	4	38.11	38.00	-3	1,233	-0.24%
2022/06/10	0	0.00	4	39.20	39.20	-4	1,227	-0.33%
2022/06/09	7	39.34	0	0.00	39.15	7	1,226	0.57%
2022/06/08	1	38.90	0	0.00	38.85	1	1,212	0.08%
2022/06/07	3	39.53	2	39.20	39.05	1	1,200	0.08%
2022/06/06	2	38.98	4	38.54	38.05	-2	1,182	-0.17%
2022/06/02	2	39.53	3	39.68	39.60	-1	1,170	-0.09%
2022/06/01	2	40.03	32	39.70	39.70	-30	1,167	-2.57%
2022/05/31	21	40.43	12	40.55	40.10	9	1,140	0.79%
2022/05/27	5	39.11	7	39.04	38.90	-2	1,053	-0.19%
2022/05/26	16	38.60	10	38.98	38.50	6	1,015	0.59%
2022/05/25	2	38.38	5	38.63	38.40	-3	987	-0.30%
2022/05/24	17	37.86	8	37.64	37.45	9	959	0.94%
2022/05/23	17	40.49	14	40.37	39.90	3	886	0.34%
2022/05/20	33	39.34	15	39.99	40.60	18	787	2.29%
2022/05/19	3	38.82	11	37.67	38.50	-8	619	-1.29%
2022/05/18	4	37.48	6	36.90	36.75	-2	557	-0.36%
2022/05/17	9	36.63	0	0.00	37.40	9	541	1.66%
2022/05/16	7	36.24	9	36.04	35.90	-2	509	-0.39%
2022/05/12	5	34.26	7	34.10	33.80	-2	497	-0.40%
2022/05/11	8	36.91	14	36.74	35.00	-6	471	-1.27%
2022/05/10	8	36.15	3	36.43	36.95	5	438	1.14%
2022/05/09	6	35.38	0	0.00	34.45	6	409	1.47%
2022/05/06	1	33.70	0	0.00	33.70	1	404	0.25%
2022/04/29	0	0.00	10	33.54	33.55	-10	444	-2.25%
2022/04/27	10	32.20	1	32.45	32.65	9	460	1.96%
2022/04/22	0	0.00	1	34.15	34.00	-1	471	-0.21%
2022/04/21	1	35.35	0	0.00	35.35	1	485	0.21%
2022/04/19	0	0.00	1	35.60	35.55	-1	528	-0.19%
2022/04/15	1	35.20	19	35.39	35.50	-18	566	-3.18%
2022/04/13	17	36.93	6	37.13	36.15	11	599	1.84%
2022/04/12	1	36.60	0	0.00	36.30	1	612	0.16%
2022/04/11	1	36.70	0	0.00	35.75	1	629	0.16%
2022/04/08	0	0.00	5	35.55	35.75	-5	715	-0.70%
2022/04/07	6	34.86	1	34.80	34.80	5	802	0.62%
2022/04/01	0	35.90	5	35.80	35.85	-5	976	-0.51%
2022/03/31	0	0.00	7	35.69	35.65	-7	988	-0.71%
2022/03/30	0	0.00	1.4	35.63	35.70	-1.4	1,006	-0.13%
2022/03/29	0.4	35.05	0	35.30	35.35	0.4	1,040	0.03%
2022/03/25	4	34.94	1	34.95	35.00	3	1,143	0.26%
2022/03/18	0	0.00	1	33.10	33.25	-1	1,227	-0.08%
2022/03/17	1	32.60	1	32.35	32.35	0	1,254	0.00%
2022/03/14	0	0.00	2	33.30	32.70	-2	1,423	-0.14%
2022/03/11	1	31.55	0	0.00	31.75	1	1,462	0.07%
2022/03/10	5	32.20	0	0.00	32.20	5	1,519	0.33%
2022/03/07	3	32.27	2	32.35	31.55	1	2,383	0.04%
2022/03/04	2	34.10	0	0.00	34.00	2	2,422	0.08%
2022/03/02	0	0.00	1	34.40	34.50	-1	2,633	-0.04%
2022/02/25	0	0.00	1	34.00	33.75	-1	2,758	-0.04%
2022/02/24	5	34.50	14	34.91	33.75	-9	2,827	-0.32%
2022/02/22	0	0.00	1	35.35	35.35	-1	3,013	-0.03%
2022/02/18	8	36.79	0	0.00	36.80	8	3,261	0.25%
2022/02/17	3	36.75	0	0.00	36.50	3	3,411	0.09%
2022/02/14	0	0.00	1	36.40	36.15	-1	3,724	-0.03%
2022/02/10	1	37.50	0	0.00	37.30	1	3,751	0.03%
2022/02/08	2	37.13	2	37.48	37.50	0	3,776	0.00%
2022/02/07	0	0.00	10	36.20	36.30	-10	3,783	-0.26%
2022/01/24	11	34.70	14	35.14	35.50	-3	3,945	-0.08%
2022/01/21	0	0.00	34	36.46	36.50	-34	3,945	-0.86%
2022/01/18	5	38.60	0	0.00	37.65	5	4,003	0.12%
2022/01/14	2	36.95	2	36.15	37.00	0	4,096	0.00%
2022/01/13	3	37.32	1	37.15	37.15	2	4,107	0.05%
2022/01/12	1	38.15	4	37.76	37.65	-3	4,117	-0.07%
2022/01/11	25	40.11	0	0.00	39.05	25	4,111	0.61%
2022/01/07	14	40.42	0	0.00	39.30	14	4,091	0.34%
2022/01/06	1	40.15	6	39.82	40.10	-5	4,077	-0.12%
2022/01/05	0	0.00	41	39.03	40.00	-41	4,082	-1.00%
2022/01/04	20	40.02	25	40.44	39.85	-5	4,077	-0.12%
2022/01/03	31	42.99	25	41.07	40.65	6	4,082	0.15%
2021/12/30	7	41.26	19	41.67	41.95	-12	4,020	-0.30%
2021/12/29	41	40.87	41	40.86	40.50	0	3,956	0.00%
2021/12/27	3	39.00	7	38.95	38.90	-4	3,850	-0.10%
2021/12/24	4	38.93	3	39.33	38.80	1	3,897	0.03%
2021/12/23	2	39.60	7	39.24	39.00	-5	3,893	-0.13%
2021/12/22	11	39.12	19	39.69	39.55	-8	3,886	-0.21%
2021/12/21	11	37.76	4	37.41	37.55	7	3,837	0.18%
2021/12/20	2	36.50	4	37.00	36.50	-2	3,864	-0.05%
2021/12/17	3	36.82	5	36.94	36.60	-2	3,868	-0.05%
2021/12/16	8	37.62	7	38.01	37.55	1	3,875	0.03%
2021/12/15	4	36.96	30	36.52	37.60	-26	3,894	-0.67%
2021/12/14	18	36.80	5	36.98	36.10	13	3,911	0.33%
2021/12/13	4	37.76	3	37.78	37.70	1	4,025	0.02%
2021/12/10	4	38.73	6	38.95	38.55	-2	4,163	-0.05%
2021/12/09	10	39.47	6	40.49	38.90	4	4,159	0.10%
2021/12/08	24	39.84	23	39.68	40.50	1	4,124	0.02%
2021/12/07	20	38.77	9	39.01	38.50	11	4,090	0.27%
2021/12/06	2	38.80	6	38.86	38.80	-4	4,118	-0.10%
2021/12/03	43	40.35	38	40.27	39.75	5	4,131	0.12%
2021/12/02	109	43.09	88	42.45	39.95	21	4,105	0.51%	大買/
2021/12/01	36	41.06	43.5	41.02	42.00	-7.5	3,693	-0.20%
2021/11/30	3	38.32	8	38.31	38.20	-5	3,783	-0.13%
2021/11/29	7	37.28	32	36.70	37.55	-25	3,980	-0.63%
2021/11/26	38	39.17	17	38.87	36.95	21	4,070	0.52%
2021/11/25	18.1	39.74	27	39.10	40.95	-8.9	4,260	-0.21%
2021/11/24	18	37.80	29	38.26	38.55	-11	4,440	-0.25%
2021/11/23	23	37.69	7.3	37.86	37.15	15.7	4,562	0.34%
2021/11/22	27.1	39.18	21	38.56	39.40	6.1	4,578	0.13%
2021/11/19	20	37.23	19.2	37.24	36.80	0.9	4,658	0.02%
2021/11/18	26	38.55	14	38.68	37.60	12	4,883	0.25%
2021/11/17	55.1	37.65	67	38.04	38.65	-11.9	5,022	-0.24%
2021/11/16	62.1	36.43	58	36.44	36.95	4.1	5,035	0.08%
2021/11/15	49.1	35.43	58	35.79	36.10	-8.9	4,974	-0.18%
2021/11/12	28	33.12	32	32.82	33.55	-4	4,865	-0.08%
2021/11/11	8	32.05	3	32.17	32.55	5	4,809	0.10%
2021/11/10	3	30.70	1	30.25	30.15	2	4,766	0.04%
2021/11/09	1	29.90	1	30.00	30.00	0	4,793	0.00%
2021/11/08	1.3	29.32	2	29.48	29.50	-0.7	4,832	-0.01%
2021/11/05	6	30.26	1	30.05	30.05	5	4,900	0.10%
2021/11/04	2	31.20	10	31.50	30.70	-8	4,936	-0.16%
2021/11/03	17	31.44	5	31.31	31.05	12	4,979	0.24%
2021/11/02	16	32.69	13.5	33.25	31.00	2.5	4,994	0.05%
2021/11/01	14	32.77	5	32.66	33.50	9	4,986	0.18%
2021/10/29	1	31.60	17	31.57	31.60	-16	4,975	-0.32%
2021/10/28	17	31.70	2	31.63	31.15	15	5,040	0.30%
2021/10/27	1	31.15	8	31.42	31.20	-7	5,116	-0.14%
2021/10/26	5	31.67	1	31.25	31.15	4	5,419	0.07%
2021/10/25	13	31.99	9	31.83	32.30	4	5,681	0.07%
2021/10/22	7	31.53	14	32.09	32.15	-7	5,780	-0.12%
2021/10/21	4	30.95	2	31.13	30.85	2	5,842	0.03%
2021/10/20	5	30.56	5	30.98	30.80	0	6,002	0.00%
2021/10/19	6.5	30.65	9	30.53	30.75	-2.5	6,059	-0.04%
2021/10/18	4	29.50	2	29.68	29.55	2	6,107	0.03%
2021/10/15	0	0.00	1	29.60	29.35	-1	6,168	-0.02%
2021/10/14	1	29.55	3	29.00	28.90	-2	6,209	-0.03%
2021/10/13	1	29.50	0	0.00	28.75	1	6,265	0.02%
2021/10/12	6	29.50	5	29.94	29.50	1	6,333	0.02%
2021/10/08	4	29.80	4	29.70	29.45	0	6,374	0.00%
2021/10/07	2	29.45	38	29.30	29.95	-36	6,423	-0.56%
2021/10/06	20	28.00	13	28.39	27.80	7	6,552	0.11%
2021/10/05	9	28.63	26	27.80	28.90	-17	6,604	-0.26%
2021/10/04	18	28.43	31	27.60	27.50	-13	6,587	-0.20%
2021/10/01	31	29.76	13	29.94	28.70	18	6,570	0.27%
2021/09/30	2	31.10	27	31.28	31.50	-25	6,519	-0.38%
2021/09/29	33	31.01	9	30.78	30.80	24	6,528	0.37%
2021/09/28	12.2	32.04	11	32.45	32.40	1.2	6,561	0.02%
2021/09/27	7	32.38	24	32.42	32.40	-17	6,538	-0.26%
2021/09/24	1	31.30	1	31.10	31.00	0	6,505	0.00%
2021/09/23	10	30.86	2	30.83	30.75	8	6,507	0.12%
2021/09/22	19	30.94	12	31.38	30.80	7	6,508	0.11%
2021/09/17	11	32.28	3.2	32.25	32.30	7.8	6,512	0.12%
2021/09/16	10.2	32.86	11	32.53	32.35	-0.8	6,565	-0.01%
2021/09/15	34	33.24	23	33.00	33.90	11	6,434	0.17%
2021/09/14	3.1	31.26	4	31.39	30.85	-0.9	6,293	-0.01%
2021/09/13	16	31.47	4	31.90	30.90	12	6,282	0.19%
2021/09/10	4	32.00	9	31.69	31.35	-5	6,268	-0.08%
2021/09/09	14	31.49	13	31.87	32.05	1	6,269	0.02%
2021/09/08	18	31.34	5	31.24	30.60	13	6,271	0.21%
2021/09/07	22	31.65	19	31.97	31.55	3	6,209	0.05%
2021/09/06	25	35.40	22	34.71	33.85	3	6,124	0.05%
2021/09/03	120	35.50	191	35.86	35.95	-71	6,019	-1.18%	大買/大賣/
2021/09/02	54	34.18	57	34.30	35.40	-3	5,721	-0.05%
2021/09/01	157.1	32.85	96.1	32.35	32.20	61	5,487	1.11%	大買/
2021/08/31	165	35.17	106	35.00	33.70	59	5,344	1.10%	大買/大賣/
2021/08/30	112	33.32	116	33.73	34.60	-4	5,000	-0.08%	大買/大賣/
2021/08/27	94	32.63	53	32.43	32.10	41	4,756	0.86%
2021/08/26	6	31.59	7	31.76	31.80	-1	4,582	-0.02%
2021/08/25	20	32.01	6	32.03	31.50	14	4,500	0.31%
2021/08/24	52	32.33	78	32.12	31.65	-26	4,317	-0.60%
2021/08/23	62	31.45	64	31.32	30.15	-2	4,019	-0.05%
2021/08/20	66	29.73	49	29.76	31.00	17	3,780	0.45%
2021/08/19	22	28.53	14	28.51	28.40	8	3,616	0.22%
2021/08/18	6	27.50	29	27.99	28.40	-23	3,529	-0.65%
2021/08/17	6	26.07	1	25.75	25.85	5	3,497	0.14%
2021/08/16	2	25.60	3	26.05	25.90	-1	3,507	-0.03%
2021/08/13	14	27.45	24	28.23	27.00	-10	3,492	-0.29%
2021/08/12	33	27.92	10	28.05	27.60	23	3,451	0.67%
2021/08/11	7	27.44	7	27.58	27.10	0	3,405	0.00%
2021/08/10	1	25.80	2	26.00	26.60	-1	3,326	-0.03%
2021/08/09	6	26.66	15	26.60	26.00	-9	3,285	-0.27%
2021/08/06	6	27.92	6	27.92	27.70	0	3,235	0.00%
2021/08/05	26	29.11	23.5	29.63	29.10	2.5	3,208	0.08%
2021/08/04	10	29.15	4	29.43	28.75	6	3,150	0.19%
2021/08/03	10	29.93	10	30.18	30.25	0	3,118	0.00%
2021/08/02	7	29.01	32	28.36	29.55	-25	3,051	-0.82%
2021/07/30	75	30.55	61	30.39	29.15	14	2,966	0.47%
2021/07/29	142.2	29.37	112	29.36	29.20	30.2	2,651	1.14%	大買/大賣/
2021/07/28	12	26.33	17	24.52	27.45	-5	2,375	-0.21%
2021/07/27	10	26.57	8	26.87	25.80	2	2,240	0.09%
2021/07/26	8.3	27.75	10	27.56	28.35	-1.7	2,141	-0.08%
2021/07/23	4	25.86	3	25.62	25.80	1	1,993	0.05%
2021/07/22	8	24.14	5	24.11	23.70	3	1,939	0.15%
2021/07/21	7	25.62	16	25.70	25.30	-9	1,885	-0.48%
2021/07/20	15	25.56	20	25.68	24.90	-5	1,858	-0.27%
2021/07/19	22	25.78	33	25.85	26.45	-11	1,833	-0.60%
2021/07/16	24	24.52	33	24.72	24.70	-9	1,799	-0.50%
2021/07/15	17	23.98	21	24.38	24.80	-4	1,736	-0.23%
2021/07/14	29	23.23	10	23.22	22.65	19	1,706	1.11%
2021/07/13	42	23.40	74	23.16	24.20	-32	1,671	-1.91%
2021/07/12	13	20.86	19	21.62	22.00	-6	1,540	-0.39%
2021/07/09	2	20.00	3	20.25	20.20	-1	1,547	-0.06%
2021/07/08	3	20.53	16	20.26	20.30	-13	1,835	-0.71%
2021/07/07	0	0.00	6	20.14	20.00	-6	1,909	-0.31%
2021/07/06	13	19.97	13	19.82	20.10	0	1,920	0.00%
2021/07/05	11	19.64	24	20.15	20.40	-13	1,929	-0.67%
2021/07/02	0	0.00	5	19.00	19.10	-5	1,889	-0.26%
2021/07/01	13	18.82	17	18.66	18.60	-4	1,918	-0.21%
2021/06/30	17	19.39	18	19.41	19.40	-1	1,967	-0.05%
2021/06/29	8	19.27	1	19.05	19.05	7	1,995	0.35%
2021/06/28	39	19.58	5	19.65	19.75	34	2,093	1.62%
2021/06/25	33	19.38	8	19.14	18.85	25	2,151	1.16%
2021/06/24	8	18.64	8	18.41	18.45	0	2,096	0.00%
2021/06/23	4	18.26	3	18.47	18.60	1	2,165	0.05%
2021/06/22	7	17.86	0	0.00	17.90	7	2,234	0.31%
2021/06/21	0	0.00	6	18.28	18.25	-6	2,261	-0.27%
2021/06/18	14	18.84	9	18.64	18.65	5	2,328	0.21%
2021/06/17	4	19.21	10	19.95	19.60	-6	2,383	-0.25%
2021/06/16	2	18.55	2	18.15	18.15	0	2,381	0.00%
2021/06/15	2	18.73	7	18.80	18.60	-5	2,421	-0.21%
2021/06/11	4	18.06	0	0.00	18.10	4	2,416	0.17%
2021/06/10	0	0.00	3	18.35	18.30	-3	2,504	-0.12%
2021/06/09	2	18.60	2	18.75	18.75	0	2,575	0.00%
2021/06/08	0	0.00	1	18.65	18.45	-1	2,579	-0.04%
2021/06/07	2	18.15	2	17.93	17.95	0	2,576	0.00%
2021/06/04	1	18.05	6	18.02	18.00	-5	2,572	-0.19%
2021/06/03	2	18.50	1	18.55	18.30	1	2,569	0.04%
2021/06/02	4	17.93	1	18.30	18.00	3	2,558	0.12%
2021/06/01	11	18.57	3	18.58	18.50	8	2,550	0.31%
2021/05/28	3	17.90	1	17.90	17.85	2	2,523	0.08%
2021/05/27	1	17.90	0	0.00	17.70	1	2,519	0.04%
2021/05/26	0	0.00	2	18.45	17.85	-2	2,516	-0.08%
2021/05/25	4	18.63	73	18.25	18.40	-69	2,511	-2.75%
2021/05/24	1	18.35	1	18.90	18.90	0	2,483	0.00%
2021/05/21	3	17.23	1	17.65	17.90	2	2,446	0.08%
2021/05/20	3	16.52	5	16.49	16.30	-2	2,425	-0.08%
2021/05/19	3	15.68	1	15.95	16.15	2	2,415	0.08%
2021/05/18	0	0.00	2	15.13	15.65	-2	2,409	-0.08%
2021/05/17	15	14.33	4	14.96	14.25	11	2,397	0.46%
2021/05/14	2	16.63	1	15.75	15.75	1	2,379	0.04%
2021/05/13	30	15.82	11	14.87	15.85	19	2,367	0.80%
2021/05/12	31	15.53	41	15.27	15.45	-10	2,348	-0.43%
2021/05/11	12	17.45	5	17.42	16.85	7	2,317	0.30%
2021/05/10	13	18.85	1	18.50	18.50	12	2,298	0.52%
2021/05/07	5	17.51	4	18.03	18.20	1	2,282	0.04%
2021/05/06	3	17.13	2	16.65	16.55	1	2,269	0.04%
2021/05/05	11	18.37	2	17.73	17.50	9	2,251	0.40%
2021/05/04	3	18.30	0	0.00	17.55	3	2,237	0.13%
2021/05/03	2	19.60	4	19.55	19.35	-2	2,214	-0.09%
2021/04/29	1	20.80	3	20.57	20.20	-2	2,195	-0.09%
2021/04/28	5	20.37	2	20.30	20.25	3	2,148	0.14%
2021/04/27	1	19.85	3	19.75	20.00	-2	2,123	-0.09%
2021/04/26	8	20.54	7	20.64	20.65	1	2,103	0.05%
2021/04/23	7	19.86	9	20.22	20.45	-2	2,060	-0.10%
2021/04/22	4	19.49	4	19.60	18.85	0	2,036	0.00%
2021/04/21	4	20.24	5	20.27	20.05	-1	2,003	-0.05%
2021/04/20	3	20.68	0	0.00	20.60	3	1,981	0.15%
2021/04/19	8	20.26	16	20.39	20.25	-8	1,953	-0.41%
2021/04/16	12	21.48	5	21.19	21.30	7	1,916	0.37%
2021/04/15	34	21.20	30	21.47	21.20	4	1,889	0.21%
2021/04/14	99	22.08	113.8	21.69	22.45	-14.8	1,803	-0.82%	大賣/
2021/04/13	17	20.00	10	19.99	20.45	7	1,504	0.47%
2021/04/12	2	19.00	33	18.75	18.60	-31	1,406	-2.20%
2021/04/09	10	18.61	7	18.87	18.45	3	1,387	0.22%
2021/04/08	2	19.78	9	19.57	19.40	-7	1,355	-0.52%
2021/04/07	30	19.80	9	19.76	19.65	21	1,335	1.57%
2021/04/06	38	19.94	19	20.03	19.90	19	1,291	1.47%
2021/04/01	18	18.96	8	19.11	18.95	10	1,223	0.82%
2021/03/31	43	18.77	38	18.91	18.60	5	1,178	0.42%
2021/03/30	19	16.92	31	17.86	18.45	-12	1,058	-1.13%
2021/03/29	27	17.11	63	17.12	16.80	-36	962	-3.74%
2021/03/26	11	16.91	17	16.96	17.00	-6	920	-0.65%
2021/03/25	5	15.74	14	15.99	15.90	-9	836	-1.08%
2021/03/24	9	15.70	3	15.65	15.50	6	737	0.81%
2021/03/23	19	16.40	9	17.55	15.95	10	688	1.45%
2021/03/22	32	17.59	7	17.65	17.70	25	602	4.15%
2021/03/19	47	15.87	18	15.88	16.10	29	504	5.75%
2021/03/18	2	15.17	3	15.43	15.15	-1	430	-0.23%
2021/03/17	5	14.13	2	14.30	14.30	3	380	0.79%
2021/03/16	13	14.71	10	14.53	14.45	3	361	0.83%
2021/03/15	7	13.71	2	13.95	13.95	5	266	1.88%
2021/03/12	0	0.00	2	12.55	12.70	-2	183	-1.09%
2021/03/08	0	0.00	6	12.20	12.15	-6	179	-3.35%
2021/03/03	0	0.00	0.9	11.85	12.05	-0.9	178	-0.50%
2021/01/27	2	11.50	0	0.00	11.65	2	172	1.16%
2021/01/13	2	12.30	4	12.25	12.25	-2	161	-1.24%
2021/01/11	1	12.22	11	12.49	12.30	-10	151	-6.61%
2021/01/06	0	0.00	2	11.95	12.10	-2	137	-1.46%
2020/12/30	5	12.20	2	12.30	12.20	3	138	2.17%
2020/12/29	3	12.00	0	0.00	12.05	3	196	1.53%
2020/12/25	0	0.00	1	12.00	11.95	-1	191	-0.52%
2020/12/21	2	11.70	0	0.00	11.75	2	192	1.04%
2020/12/16	2	11.65	0	0.00	11.70	2	196	1.02%
2020/12/14	0	0.00	1	11.75	11.70	-1	196	-0.51%
2020/12/09	1	11.70	0	0.00	11.65	1	198	0.50%
2020/11/02	2	11.45	0	0.00	11.50	2	265	0.75%
2020/10/26	2	11.60	0	0.00	11.70	2	365	0.55%
2020/10/16	2	11.90	0	0.00	11.85	2	376	0.53%
2020/10/06	25	12.76	25	12.80	12.05	0	424	0.00%
2020/09/09	0	0.00	5	11.80	11.90	-5	422	-1.18%
2020/08/26	2	11.70	2	11.95	11.85	0	461	0.00%
2020/08/13	5	12.35	0	0.00	12.45	5	449	1.11%
2020/08/12	5	12.37	0	0.00	12.45	5	445	1.12%
2020/08/11	0	0.00	5	12.65	12.55	-5	441	-1.13%
2020/08/06	0	0.00	1	13.15	12.95	-1	439	-0.23%
2020/08/04	0	0.00	1	13.05	13.20	-1	435	-0.23%
2020/07/31	1	12.45	4	12.63	12.55	-3	417	-0.72%
2020/07/30	0	0.00	3	12.30	12.40	-3	402	-0.75%
2020/07/17	5	11.70	0	0.00	11.60	5	411	1.21%
2020/07/15	2	12.35	1	12.20	12.15	1	417	0.24%
2020/07/06	1	12.15	0	0.00	12.20	1	449	0.22%
2020/07/03	1	11.95	0	0.00	12.05	1	443	0.23%
2020/07/02	0	0.00	2	11.75	11.90	-2	437	-0.46%
2020/06/24	1	11.70	0	0.00	11.60	1	431	0.23%
2020/05/15	0.1	11.85	0	0.00	11.85	0.1	648	0.01%
2020/05/11	0	0.00	52	11.80	11.85	-52	705	-7.37%
2020/05/08	5	11.80	0	0.00	11.75	5	697	0.72%
2020/05/06	23	11.83	4	11.70	11.75	19	674	2.82%
2020/04/30	0	0.00	2	11.75	11.60	-2	676	-0.30%
2020/04/28	0	0.00	4	11.55	11.25	-4	684	-0.58%
2020/04/27	0	11.10	0	0.00	11.10	0	683	0.01%
2020/04/23	0	0.00	1	11.05	11.05	-1	681	-0.15%
2020/04/22	0	0.00	3	11.05	11.15	-3	682	-0.44%
2020/04/21	0	0.00	3	11.30	10.95	-3	682	-0.44%
2020/04/20	3	11.50	0	0.00	11.40	3	681	0.44%
2020/04/17	0	0.00	7	11.60	11.10	-7	674	-1.04%
2020/04/16	44	11.04	5	11.06	11.50	39	654	5.96%
2020/04/15	0	0.00	4	10.50	10.60	-4	634	-0.63%
2020/04/10	2	10.80	2	10.75	10.75	0	620	0.00%
2020/03/30	2	9.80	0	0.00	9.90	2	642	0.31%
2020/03/26	5	9.89	0	0.00	9.92	5	660	0.76%
2020/03/25	0	0.00	5	10.37	10.05	-5	666	-0.75%
2020/03/24	0	0.00	2	10.05	10.00	-2	677	-0.30%
2020/03/19	0	0.00	1	9.78	9.15	-1	739	-0.14%
2020/03/18	0	0.00	3	9.91	9.87	-3	792	-0.38%
2020/03/16	4	10.65	4	10.00	10.00	0	977	0.00%
2020/03/13	2	9.81	0	0.00	10.25	2	1,068	0.19%
2020/03/12	5	10.85	0	0.00	10.60	5	1,065	0.47%
2020/03/11	5	11.50	0	0.00	11.45	5	1,070	0.47%
2020/03/09	5	11.50	0	0.00	11.10	5	1,153	0.43%
2020/03/04	2	11.60	0	0.00	11.55	2	1,269	0.16%
2020/03/03	3	11.80	0	0.00	11.65	3	1,289	0.23%
2020/03/02	0	0.00	5	11.50	11.45	-5	1,410	-0.35%
2020/02/26	0	0.00	2	11.80	11.80	-2	1,565	-0.13%
2020/02/21	30	12.80	20	12.65	12.65	10	1,662	0.60%
2020/02/20	0	0.00	7	11.95	11.95	-7	1,593	-0.44%
2020/02/19	2	12.40	2	12.60	12.00	0	1,588	0.00%
2020/02/05	0	0.00	1	11.60	11.60	-1	1,479	-0.07%
2020/02/04	1	11.45	0	0.00	11.40	1	1,483	0.07%
2020/01/31	3	11.83	0	0.00	11.95	3	1,490	0.20%
2020/01/30	5	12.30	0	0.00	12.30	5	1,482	0.34%
2020/01/14	0	0.00	5	13.60	13.40	-5	1,462	-0.34%
2020/01/09	5	13.45	0	0.00	13.45	5	1,458	0.34%
2020/01/08	15	13.38	0	0.00	13.20	15	1,458	1.03%
2020/01/06	9	14.08	7	14.35	14.00	2	1,453	0.14%
2020/01/03	6	15.10	3	14.40	14.40	3	1,447	0.21%
2019/12/27	1	14.35	1	14.45	14.80	0	1,414	0.00%
2019/12/24	4	14.20	1	14.30	14.15	3	1,381	0.22%
2019/12/23	0	0.00	2	14.68	14.45	-2	1,370	-0.15%
2019/12/17	4	15.45	52	15.65	15.45	-48	1,324	-3.62%
2019/12/16	1	15.35	1	15.60	15.20	0	1,282	0.00%
2019/12/13	51	15.55	51	15.88	15.65	0	1,265	0.00%
2019/12/12	51	15.76	0	0.00	15.60	51	1,201	4.24%
2019/12/11	7	15.81	0	0.00	16.10	7	1,098	0.64%
2019/12/10	2	15.90	0.9	15.75	15.85	1.1	1,005	0.11%
2019/12/06	0	0.00	2	15.55	15.40	-2	896	-0.22%
2019/12/05	4	15.98	6	15.76	15.95	-2	877	-0.23%
2019/12/03	3	16.10	0	0.00	16.00	3	774	0.39%
2019/12/02	10	15.20	19	15.37	15.70	-9	699	-1.29%
2019/11/28	10	14.48	1	14.35	14.30	9	614	1.46%
2019/11/27	6	14.93	7	15.46	14.80	-1	591	-0.17%
2019/11/26	4	14.50	9	15.01	15.00	-5	460	-1.09%
2019/11/25	12	15.12	8.5	15.39	15.10	3.5	430	0.81%
2019/11/22	2	13.85	2	14.00	14.30	0	282	0.00%
2019/11/21	13	13.84	14	13.84	14.15	-1	246	-0.41%
2019/11/20	0	0.00	3	13.00	13.00	-3	154	-1.94%
2019/11/18	0	0.00	2	12.95	12.95	-2	154	-1.29%
2019/11/13	0	0.00	1	12.80	12.85	-1	145	-0.69%
2019/11/11	0	0.00	5	12.65	12.65	-5	143	-3.47%
2019/11/08	0	0.00	1	13.00	13.00	-1	142	-0.70%
2019/11/01	4	13.63	3	13.85	13.70	1	139	0.71%
2019/10/31	5	13.70	12	13.71	13.50	-7	130	-5.37%
2019/10/30	14	13.03	0	0.00	13.25	14	115	12.13%
2019/09/25	4	12.15	0	0.00	12.30	4	75	5.29%
2019/07/30	10	12.35	10	12.10	12.10	0	73	0.00%
2019/06/24	0	0.00	7	12.10	12.15	-7	213	-3.28%
2019/06/18	0	0.00	2	12.10	12.10	-2	262	-0.76%
2019/05/10	0	0.00	1	12.35	12.35	-1	325	-0.31%
2019/05/09	2	12.55	0	0.00	12.50	2	325	0.61%
2019/04/22	1	12.90	0	0.00	12.90	1	324	0.31%
2019/04/19	0	0.00	10	12.95	12.90	-10	327	-3.05%
2019/04/18	0	0.00	2	13.00	12.90	-2	328	-0.61%
2019/04/17	12	13.68	0	0.00	13.35	12	321	3.74%
2019/04/11	2	12.75	0	0.00	12.75	2	267	0.75%
2019/04/10	1	12.85	3	12.85	12.85	-2	266	-0.75%
2019/04/09	0	0.00	17	12.85	12.85	-17	264	-6.43%
2019/04/02	10	12.70	1	12.60	12.85	9	253	3.55%
2019/03/28	4	13.31	10	13.35	13.20	-6	237	-2.52%
2019/03/27	8	14.20	56	13.81	14.00	-48	223	-21.49%
2019/03/26	1	13.75	3	13.57	13.55	-2	203	-0.98%
2019/03/25	10	13.25	0	0.00	13.30	10	200	5.00%
2019/03/22	0	0.00	3	13.28	13.30	-3	193	-1.55%
2019/03/21	3	13.38	169	13.00	13.25	-166	189	-87.48%	大賣/鉅額交易
2019/03/19	2	13.30	0	0.00	13.00	2	175	1.14%
2019/03/14	19	12.80	0	0.00	12.90	19	172	11.04%
2019/03/12	0	0.00	1	13.20	13.10	-1	170	-0.59%
2019/03/04	0	0.00	9	13.18	13.25	-9	160	-5.60%
2019/02/26	1	13.00	0	0.00	13.00	1	152	0.66%
2019/02/22	50	12.50	0	0.00	12.50	50	136	36.74%
2019/02/21	0	0.00	1	12.55	12.60	-1	135	-0.74%
2019/02/18	56	12.40	0	0.00	12.45	56	139	40.01%
2019/02/15	44	12.40	0	0.00	12.45	44	153	28.64%
2019/01/08	2	12.10	0	0.00	12.10	2	139	1.44%
2018/12/25	1	12.00	0	0.00	12.00	1	149	0.67%
2018/12/18	2	12.65	2	12.95	12.60	0	130	0.00%
2018/12/13	2	12.60	0	0.00	12.50	2	117	1.71%
2018/12/07	0	0.00	2	12.35	12.40	-2	120	-1.67%
2018/11/14	0	0.00	4	12.45	12.45	-4	311	-1.29%
2018/11/07	0	0.00	1	11.20	11.55	-1	332	-0.30%
2018/10/25	2	10.60	0	0.00	10.55	2	340	0.59%
2018/09/26	4	11.80	0	0.00	11.70	4	342	1.17%
2018/09/03	0	0.00	1	12.50	11.90	-1	461	-0.22%
2018/08/31	0	0.00	1	12.60	12.55	-1	454	-0.22%
2018/08/28	8	13.63	5	13.60	12.60	3	429	0.70%
2018/08/27	3	13.00	8	13.35	13.35	-5	317	-1.58%
2018/08/17	2	12.00	0	0.00	11.85	2	273	0.73%
2018/08/16	0	0.00	1	11.95	11.85	-1	268	-0.37%
2018/08/14	0	0.00	2	12.50	12.50	-2	249	-0.80%
2018/08/13	0	0.00	3	11.87	11.90	-3	240	-1.25%
2018/08/10	0	0.00	2	11.75	11.80	-2	234	-0.85%
2018/07/18	0	0.00	7	11.60	11.50	-7	234	-2.99%
2018/07/05	0	0.00	1	11.15	11.00	-1	230	-0.43%
2018/07/04	0	0.00	5	11.30	11.25	-5	229	-2.18%
2018/07/02	2	11.55	0	0.00	11.55	2	223	0.90%
2018/06/29	1	11.85	4	12.31	12.00	-3	217	-1.38%
2018/06/28	1	11.75	0	0.00	11.75	1	194	0.51%
2018/06/13	1	12.20	0	0.00	11.95	1	187	0.53%
2018/06/12	10	12.40	3	12.50	12.00	7	184	3.79%
2018/05/30	1	10.35	0	0.00	10.20	1	111	0.90%
2018/05/28	0	0.00	1	11.05	10.60	-1	109	-0.91%
2018/05/23	1	10.05	0	0.00	10.00	1	107	0.93%
2018/05/15	1	10.10	0	0.00	10.15	1	109	0.92%
2018/05/08	1	10.85	0	0.00	10.85	1	114	0.87%
2018/05/04	0	0.00	1	11.00	11.00	-1	120	-0.83%
2018/04/24	0	0.00	1	11.50	11.45	-1	145	-0.69%
2018/04/20	1	11.50	0	0.00	11.60	1	161	0.62%
2018/04/18	0	0.00	1	11.55	11.55	-1	166	-0.60%
2018/04/13	2	11.55	0	0.00	11.85	2	167	1.19%
2018/03/29	1	11.50	0	0.00	11.55	1	182	0.55%
2018/03/20	2	11.70	0	0.00	11.70	2	179	1.12%
2018/03/16	0	0.00	1	12.40	11.90	-1	176	-0.57%
2018/03/13	3	11.78	0	0.00	11.75	3	174	1.72%
2018/02/09	10	10.60	1	10.75	10.95	9	415	2.16%
2018/02/08	0	0.00	2	10.75	10.75	-2	414	-0.48%
2018/02/06	23	11.15	0	0.00	10.60	23	413	5.56%
2018/02/01	10	11.60	0	0.00	11.60	10	408	2.45%
2018/01/29	0	0.00	1	12.10	12.00	-1	434	-0.23%
2018/01/26	12	11.92	0	0.00	12.00	12	431	2.78%
2018/01/23	8	11.60	0	0.00	11.80	8	418	1.91%
2018/01/22	11	11.80	0	0.00	11.80	11	418	2.63%
2018/01/18	0	0.00	1	12.00	11.95	-1	417	-0.24%
2018/01/16	1	12.05	0	0.00	12.05	1	465	0.21%
2018/01/12	2	11.68	0	0.00	11.65	2	490	0.41%
2018/01/09	2	11.35	0	0.00	11.30	2	490	0.41%