台聚 (1304)-陽信-石牌券商分點個股進出

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
13.35
漲跌
--
漲幅
0.00%
成交量
665張
產業
上市塑膠類股
802人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台聚 (1304)籌碼相關－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/11/20	10	13.40	0	0.00	13.35	10	2,061	0.49%
2024/10/25	1	14.25	0	0.00	14.25	1	2,418	0.04%
2024/10/23	1	14.25	0	0.00	14.25	1	2,496	0.04%
2024/10/18	5	14.65	0	0.00	14.60	5	2,715	0.18%
2024/10/16	1.1	14.26	0	0.00	14.35	1.1	2,997	0.04%
2024/10/15	0	0.00	1	14.50	14.40	-1	3,011	-0.03%
2024/10/14	0	0.00	10	14.55	14.55	-10	3,156	-0.32%
2024/10/08	1	15.50	0	0.00	15.35	1	3,376	0.03%
2024/10/07	1.1	15.84	0	0.00	15.75	1.1	3,386	0.03%
2024/10/01	2	15.80	2	15.95	16.25	0	3,534	0.00%
2024/09/30	1	15.95	4	16.09	16.15	-3	3,538	-0.08%
2024/09/27	15	16.29	8	16.12	16.30	7	3,513	0.20%
2024/09/16	1	14.80	0	0.00	15.05	1	3,275	0.03%
2024/09/13	1	14.20	0	0.00	14.40	1	3,213	0.03%
2024/08/29	0	0.00	1	14.95	14.90	-1	3,208	-0.03%
2024/08/28	0.1	15.01	0	0.00	15.05	0.1	3,215	0.00%
2024/08/15	0.1	15.00	0	0.00	14.75	0.1	3,326	0.00%
2024/08/14	1	15.00	1	14.85	14.85	0	3,353	0.00%
2024/08/13	2	14.50	0	0.00	14.75	2	3,356	0.06%
2024/08/05	1	14.35	0	0.00	14.30	1	3,305	0.03%
2024/08/01	0	0.00	10	16.35	16.35	-10	3,261	-0.31%
2024/07/31	3	15.80	0	0.00	15.80	3	3,257	0.09%
2024/07/29	10	16.10	0	0.00	16.10	10	3,286	0.30%
2024/07/23	2	16.50	0	0.00	16.45	2	3,437	0.06%
2024/07/22	1	16.55	0	0.00	16.80	1	3,365	0.03%
2024/07/19	1	17.30	0	0.00	16.85	1	3,314	0.03%
2024/07/18	1	17.45	13	17.72	17.55	-12	3,235	-0.37%
2024/07/15	1	16.95	0	0.00	17.15	1	2,941	0.03%
2024/07/12	13	17.00	5	16.96	16.90	8	2,801	0.29%
2024/07/11	0	0.00	3	15.95	15.95	-3	2,554	-0.12%
2024/07/10	3	15.80	0	0.00	15.60	3	2,574	0.12%
2024/07/05	0	0.00	2	16.15	16.05	-2	2,603	-0.08%
2024/07/02	0	0.00	5	15.05	15.05	-5	2,491	-0.20%
2024/07/01	0	0.00	1	15.20	15.20	-1	2,487	-0.04%
2024/06/28	1	15.40	0	0.00	15.30	1	2,493	0.04%
2024/06/24	6	15.74	0	0.00	15.70	6	2,492	0.24%
2024/06/18	0	0.00	0.3	15.20	15.10	-0.3	2,496	-0.01%
2024/06/11	0	0.00	68	15.30	15.20	-68	2,561	-2.65%
2024/06/06	68.1	15.10	0	0.00	15.20	68.1	2,525	2.70%
2024/05/27	0.1	15.65	0	0.00	15.70	0.1	2,391	0.00%
2024/05/21	0	0.00	2.5	16.07	16.10	-2.5	2,275	-0.11%
2024/05/10	0	0.00	1	15.90	15.95	-1	2,081	-0.05%
2024/05/09	1	15.85	1	15.65	15.60	0	2,060	0.00%
2024/05/07	3	15.75	0	0.00	15.75	3	2,000	0.15%
2024/04/29	0	0.00	1	16.20	16.40	-1	1,653	-0.06%
2024/04/17	1.4	16.29	0	0.00	16.20	1.4	1,514	0.09%
2024/04/15	0	0.00	1	16.90	16.70	-1	1,452	-0.07%
2024/04/11	1	16.30	0	0.00	16.20	1	1,329	0.08%
2024/04/10	0	0.00	5	16.65	16.50	-5	1,313	-0.38%
2024/04/09	2	16.50	1	16.55	16.60	1	1,297	0.08%
2024/03/27	2	15.85	0	0.00	15.95	2	1,211	0.17%
2024/03/08	4	17.30	0	0.00	17.00	4	1,083	0.37%
2024/02/19	0	0.00	0.6	18.65	18.75	-0.6	1,047	-0.06%
2024/02/15	1.1	17.96	0	0.00	18.05	1.1	1,070	0.10%
2023/12/20	0	0.00	3	20.35	20.45	-3	1,234	-0.24%
2023/12/15	0	0.00	3	20.00	20.20	-3	1,151	-0.26%
2023/12/13	1	19.30	0	0.00	19.20	1	1,107	0.09%
2023/12/05	0	0.00	5	19.70	19.75	-5	1,226	-0.41%
2023/12/04	5	20.10	0	0.00	19.95	5	1,212	0.41%
2023/11/28	0	0.00	0.3	19.90	19.85	-0.3	1,222	-0.02%
2023/11/20	0	0.00	5.2	19.85	19.95	-5.2	1,239	-0.42%
2023/11/10	1	19.00	1	18.95	19.00	0	1,304	0.00%
2023/11/01	0.2	19.30	0	0.00	19.20	0.2	1,400	0.02%
2023/10/20	0.1	19.05	0	0.00	19.10	0.1	1,762	0.01%
2023/10/18	1.1	19.86	0	0.00	20.30	1.1	1,730	0.06%
2023/10/16	0.1	20.30	0	0.00	20.45	0.1	1,618	0.01%
2023/10/13	0.1	20.25	0	0.00	20.25	0.1	1,643	0.01%
2023/10/02	0.5	20.80	0	0.00	20.70	0.5	1,736	0.03%
2023/09/27	0	0.00	0.3	20.50	20.65	-0.3	1,798	-0.02%
2023/09/20	1	21.60	0	0.00	21.50	1	1,959	0.05%
2023/09/19	0	0.00	91	21.85	21.75	-91	1,964	-4.63%
2023/09/13	1	21.75	0	0.00	21.85	1	1,988	0.05%
2023/09/08	95	21.93	5	21.80	21.85	90	1,980	4.55%
2023/09/05	0	0.00	1	21.45	21.45	-1	1,927	-0.05%
2023/09/04	0.3	21.85	0	0.00	21.75	0.3	1,922	0.01%
2023/08/24	1	20.55	0	0.00	20.60	1	1,925	0.05%
2023/08/16	1	21.60	0	0.00	21.25	1	1,882	0.05%
2023/08/10	1	24.05	3	23.85	23.85	-2	1,820	-0.11%
2023/08/09	0	0.00	67	24.45	24.10	-67	1,815	-3.69%
2023/08/04	1	24.00	1.4	24.43	24.30	-0.4	1,743	-0.02%
2023/08/02	67	24.31	1.1	24.47	24.30	65.9	1,703	3.87%
2023/08/01	0.2	23.70	0	0.00	23.60	0.2	1,583	0.01%
2023/07/31	0	0.00	1	23.20	23.30	-1	1,573	-0.06%
2023/07/28	0	0.00	28	22.39	22.75	-28	1,538	-1.82%
2023/07/27	28	22.56	0	0.00	22.55	28	1,522	1.84%
2023/07/12	3	22.75	0	0.00	22.60	3	1,475	0.20%
2023/07/07	0	0.00	3	23.15	23.15	-3	1,469	-0.20%
2023/07/06	2	24.03	3	24.15	23.65	-1	1,460	-0.07%
2023/07/05	0	0.00	2	24.63	24.70	-2	1,445	-0.14%
2023/07/04	0	0.00	1	24.15	24.50	-1	1,469	-0.07%
2023/07/03	5	24.13	1	24.60	24.05	4	1,458	0.27%
2023/06/19	1.5	23.50	0	0.00	23.45	1.5	1,579	0.09%
2023/06/16	1	23.50	0	0.00	23.80	1	1,603	0.06%
2023/06/08	0.1	23.15	0	0.00	23.20	0.1	2,026	0.00%
2023/06/07	0.1	23.45	0	0.00	23.40	0.1	2,047	0.00%
2023/05/25	1	23.35	4.6	23.21	23.30	-3.6	2,069	-0.17%
2023/05/24	0.1	23.65	0	0.00	23.75	0.1	2,080	0.00%
2023/05/22	0	0.00	1	23.70	23.70	-1	2,138	-0.05%
2023/05/08	0	0.00	3	24.20	24.25	-3	2,244	-0.13%
2023/05/05	1	24.45	0	0.00	24.45	1	2,280	0.04%
2023/05/04	1	24.75	0	0.00	24.70	1	2,310	0.04%
2023/04/20	0	0.00	1	25.40	25.35	-1	2,690	-0.04%
2023/04/11	2	26.90	0	0.00	26.90	2	2,635	0.08%
2023/04/07	2	27.00	2	26.90	27.05	0	2,666	0.00%
2023/04/06	0	0.00	2	27.20	26.55	-2	2,665	-0.08%
2023/03/31	0	0.00	2	26.60	26.50	-2	2,707	-0.07%
2023/03/23	2	26.10	0	0.00	26.10	2	3,104	0.06%
2023/03/20	2	26.70	6	26.93	26.90	-4	3,101	-0.13%
2023/03/17	0	0.00	12	26.36	26.30	-12	3,075	-0.39%
2023/03/15	0	0.00	2	25.35	25.10	-2	2,865	-0.07%
2023/03/14	0	0.00	5	25.00	24.85	-5	2,869	-0.17%
2023/02/13	0	0.00	1	23.75	23.95	-1	3,074	-0.03%
2023/02/07	1	24.35	0	0.00	24.40	1	3,051	0.03%
2023/02/06	2	24.48	0	0.00	24.60	2	3,034	0.07%
2023/02/02	0	0.00	1	24.10	24.30	-1	2,963	-0.03%
2023/02/01	0	0.00	2	24.05	23.90	-2	2,926	-0.07%
2023/01/31	1	23.70	0	0.00	23.75	1	2,906	0.03%
2023/01/09	0	0.00	51	22.40	22.40	-51	2,707	-1.88%
2023/01/06	1	21.95	0	0.00	21.90	1	2,677	0.04%
2023/01/05	0	0.00	18	22.10	22.10	-18	2,697	-0.67%
2022/12/29	0	0.00	1	22.25	22.20	-1	2,693	-0.04%
2022/12/27	19	22.44	1	22.45	22.20	18	2,646	0.68%
2022/12/22	0	0.00	1	21.40	21.75	-1	2,525	-0.04%
2022/12/21	1	21.00	1	21.30	20.95	0	2,424	0.00%
2022/12/20	1	20.90	0	0.00	20.70	1	2,354	0.04%
2022/12/15	5	21.60	0	0.00	21.75	5	2,152	0.23%
2022/12/14	0	0.00	2	21.85	21.70	-2	2,099	-0.10%
2022/12/13	2	21.68	5	21.56	21.40	-3	2,046	-0.15%
2022/12/12	1	20.60	1	20.90	20.90	0	1,987	0.00%
2022/12/09	1	21.30	2	21.43	21.05	-1	1,987	-0.05%
2022/12/08	1	20.50	0	0.00	20.50	1	1,881	0.05%
2022/12/07	5	20.80	2	20.90	20.75	3	1,869	0.16%
2022/12/06	1	21.05	0	0.00	21.05	1	1,862	0.05%
2022/12/05	0	0.00	20	21.80	21.80	-20	1,835	-1.09%
2022/12/02	3	21.98	1	22.25	21.90	2	1,826	0.11%
2022/12/01	25	22.22	0	0.00	22.25	25	1,809	1.38%
2022/11/30	67	21.68	2	21.95	22.40	65	1,749	3.72%
2022/11/18	0	0.00	24	20.55	20.60	-24	1,623	-1.48%
2022/11/17	24	20.91	0	0.00	20.80	24	1,711	1.40%
2022/11/14	0	0.00	5	20.80	21.00	-5	1,752	-0.29%
2022/11/04	0	0.00	1	20.20	20.20	-1	1,849	-0.05%
2022/10/24	2	20.95	0	0.00	20.60	2	2,234	0.09%
2022/10/21	5	21.45	5	21.25	21.10	0	2,335	0.00%
2022/10/20	7	20.66	9	21.04	21.60	-2	2,431	-0.08%
2022/10/19	0	0.00	2	21.45	21.05	-2	2,400	-0.08%
2022/10/14	0	0.00	6	20.03	19.95	-6	2,503	-0.24%
2022/10/13	0	0.00	3	19.00	19.15	-3	2,579	-0.12%
2022/10/06	0	0.00	1.7	20.64	20.70	-1.7	2,829	-0.06%
2022/10/04	0	0.00	11	20.61	20.75	-11	2,964	-0.37%
2022/10/03	0	0.00	1	20.50	20.40	-1	2,968	-0.03%
2022/09/26	0	0.00	10	20.90	20.80	-10	3,003	-0.33%
2022/09/22	0	0.00	10	22.05	21.95	-10	3,058	-0.33%
2022/09/15	5	23.15	5	23.25	23.20	0	3,093	0.00%
2022/09/12	2	22.90	0	0.00	22.90	2	3,161	0.06%
2022/09/01	2	23.30	0	0.00	23.40	2	3,267	0.06%
2022/08/29	2	23.40	0	0.00	23.45	2	3,286	0.06%
2022/08/24	3	24.27	2	24.80	24.00	1	3,264	0.03%
2022/08/23	1	23.70	0	0.00	23.65	1	3,179	0.03%
2022/08/22	0	0.00	4	24.10	24.10	-4	3,183	-0.13%
2022/08/11	0	0.00	14	23.58	23.80	-14	3,290	-0.43%
2022/08/10	2	23.20	2	23.40	23.40	0	3,308	0.00%
2022/08/08	14	21.95	0	0.00	22.00	14	3,300	0.42%
2022/08/05	0	0.00	3	21.40	21.30	-3	3,297	-0.09%
2022/07/28	2	22.60	0	0.00	22.75	2	3,928	0.05%
2022/07/27	6	24.82	1	24.80	24.80	5	3,814	0.13%
2022/07/26	4	25.20	0	0.00	25.15	4	3,718	0.11%
2022/07/22	1	25.20	6	25.25	25.10	-5	3,773	-0.13%
2022/07/20	0	0.00	1	25.85	25.85	-1	3,744	-0.03%
2022/07/19	1	25.70	2	25.85	25.95	-1	3,734	-0.03%
2022/07/14	1	23.45	0	0.00	24.35	1	3,677	0.03%
2022/07/13	0	0.00	3	23.95	23.60	-3	3,661	-0.08%
2022/07/12	1	23.10	0	0.00	22.40	1	3,630	0.03%
2022/07/07	2	23.95	0	0.00	24.10	2	3,651	0.05%
2022/07/06	3	23.75	0	0.00	23.60	3	3,705	0.08%
2022/07/05	0	0.00	3	24.30	24.35	-3	3,743	-0.08%
2022/07/04	0	0.00	2	23.75	23.75	-2	3,766	-0.05%
2022/06/20	0	0.00	6	24.60	24.60	-6	4,131	-0.15%
2022/06/17	1	25.55	1	25.65	25.50	0	4,187	0.00%
2022/06/16	0	0.00	1	26.75	25.90	-1	4,297	-0.02%
2022/06/15	1	26.55	2	26.50	26.55	-1	4,330	-0.02%
2022/06/14	10	25.50	0	0.00	25.80	10	4,349	0.23%
2022/06/08	1	26.25	0	0.00	26.30	1	4,600	0.02%
2022/05/30	0	0.00	50	25.75	25.75	-50	5,806	-0.86%
2022/05/27	0	0.00	10	25.40	25.30	-10	6,241	-0.16%
2022/05/26	1	25.25	10	25.25	25.25	-9	6,344	-0.14%
2022/05/25	10	25.70	0	0.00	25.65	10	6,354	0.16%
2022/05/24	3	25.12	0	0.00	24.90	3	6,374	0.05%
2022/05/23	1	25.45	0	0.00	25.50	1	6,346	0.02%
2022/05/20	3	26.20	0	0.00	26.15	3	6,359	0.05%
2022/05/19	1	25.45	0	0.00	26.05	1	6,390	0.02%
2022/05/18	0	0.00	2	25.70	26.00	-2	6,387	-0.03%
2022/05/17	0	0.00	50	25.40	25.35	-50	6,376	-0.78%
2022/05/16	51	24.65	0	0.00	24.65	51	6,344	0.80%
2022/05/13	3	23.73	0	0.00	24.00	3	6,361	0.05%
2022/05/11	2	23.75	0	0.00	23.90	2	6,429	0.03%
2022/05/10	1	24.45	0	0.00	24.45	1	6,381	0.02%
2022/05/09	8	24.91	1	24.45	24.55	7	6,286	0.11%
2022/05/06	15.1	27.05	0	0.00	27.05	15.1	6,097	0.25%
2022/05/03	1	28.55	1	28.60	28.75	0	6,064	0.00%
2022/04/29	51	29.05	0	0.00	28.95	51	6,120	0.83%
2022/04/28	0	0.00	7	28.76	28.95	-7	6,169	-0.11%
2022/04/27	5	27.64	0	0.00	27.70	5	6,091	0.08%
2022/04/26	1	28.80	3	28.45	28.40	-2	6,176	-0.03%
2022/04/25	0	0.00	4	28.96	28.75	-4	6,183	-0.06%
2022/04/22	6	29.81	2	29.90	29.85	4	6,157	0.06%
2022/04/21	2	29.43	1	29.45	29.45	1	6,161	0.02%
2022/04/15	1	29.00	0.3	28.95	28.95	0.7	6,379	0.01%
2022/04/14	1	28.95	0	0.00	28.95	1	6,809	0.01%
2022/04/13	2	28.05	2	28.80	28.80	0	6,888	0.00%
2022/04/12	8	27.92	0	0.00	27.80	8	6,890	0.12%
2022/04/11	0	0.00	1	28.35	28.30	-1	6,869	-0.01%
2022/04/08	0	0.00	3	29.15	29.15	-3	6,842	-0.04%
2022/04/07	0	0.00	2	29.05	29.05	-2	6,870	-0.03%
2022/03/29	0	0.00	60	29.92	29.85	-60	6,917	-0.87%
2022/03/25	0	0.00	34	30.51	30.40	-34	6,893	-0.49%
2022/03/24	0	0.00	5	30.21	30.20	-5	6,796	-0.07%
2022/03/23	1	30.00	11	30.05	30.20	-10	6,799	-0.15%
2022/03/22	0	0.00	3	30.15	30.20	-3	6,782	-0.04%
2022/03/21	4	29.55	0	0.00	29.95	4	6,717	0.06%
2022/03/18	0	0.00	110	29.15	29.00	-110	6,681	-1.65%	大賣/鉅額交易
2022/03/17	1	28.70	4	28.79	28.90	-3	6,660	-0.05%
2022/03/16	4	28.35	13	28.15	28.20	-9	6,651	-0.14%
2022/03/15	4	28.45	1	28.50	28.40	3	6,657	0.05%
2022/03/14	1	28.75	20	28.75	28.85	-19	6,692	-0.28%
2022/03/11	27	28.65	21	28.55	28.55	6	6,705	0.09%
2022/03/10	2	28.50	0	0.00	28.50	2	6,602	0.03%
2022/03/09	12	28.14	0	0.00	28.00	12	6,603	0.18%
2022/03/08	15	28.74	4	28.76	28.05	11	6,583	0.17%
2022/03/07	11	29.71	0	0.00	29.65	11	6,537	0.17%
2022/03/04	5	30.77	4	30.75	30.50	1	6,564	0.02%
2022/03/03	20	31.70	12	31.78	31.45	8	6,548	0.12%
2022/03/02	20	30.74	12	30.32	31.05	8	6,038	0.13%
2022/03/01	0	0.00	13	28.98	29.70	-13	5,686	-0.23%
2022/02/25	1	28.45	0	0.00	28.40	1	5,692	0.02%
2022/02/24	42	28.40	0	0.00	28.45	42	5,737	0.73%
2022/02/23	35	29.23	0	0.00	29.30	35	5,798	0.60%
2022/02/22	15	29.47	0	0.00	29.10	15	5,841	0.26%
2022/02/21	10	29.55	1	29.75	29.75	9	5,842	0.15%
2022/02/16	0	0.00	1	28.85	29.00	-1	6,077	-0.02%
2022/02/15	0	0.00	1	29.10	29.00	-1	6,105	-0.02%
2022/02/14	1	29.80	0	0.00	29.20	1	6,166	0.02%
2022/02/10	1	29.45	0	0.00	29.45	1	6,355	0.02%
2022/02/09	0	0.00	1	29.50	29.45	-1	6,392	-0.02%
2022/02/08	1	29.20	7	29.04	29.20	-6	6,392	-0.09%
2022/02/07	0	0.00	6.8	28.71	28.75	-6.8	6,372	-0.11%
2022/01/26	2	27.70	2	27.65	27.55	0	6,377	0.00%
2022/01/24	2	27.55	0	0.00	27.85	2	6,458	0.03%
2022/01/21	61	28.45	36	28.43	28.10	25	6,530	0.38%
2022/01/20	21	28.70	0	0.00	28.60	21	6,595	0.32%
2022/01/19	20	29.40	20	28.90	28.65	0	6,694	0.00%
2022/01/17	2	28.55	4	28.70	28.90	-2	6,772	-0.03%
2022/01/11	6	29.61	0	0.00	29.30	6	7,293	0.08%
2022/01/10	2	30.23	0	0.00	30.20	2	7,483	0.03%
2022/01/07	5	31.24	3	31.25	30.80	2	7,688	0.03%
2022/01/06	5	30.42	0	0.00	30.25	5	7,697	0.06%
2022/01/05	5	30.70	0	0.00	30.60	5	8,095	0.06%
2022/01/04	5	30.95	1	30.85	30.85	4	8,689	0.05%
2022/01/03	1	31.30	0	0.00	31.20	1	9,127	0.01%
2021/12/27	5	31.02	0	0.00	31.00	5	11,127	0.04%
2021/12/23	0	0.00	3	31.10	31.25	-3	12,855	-0.02%
2021/12/21	2	31.10	0	0.00	31.05	2	16,225	0.01%
2021/12/20	0	0.00	1	31.20	31.00	-1	17,505	-0.01%
2021/12/16	1	30.90	0	0.00	30.90	1	19,854	0.01%
2021/12/13	4	31.56	0	0.00	31.45	4	23,383	0.02%
2021/12/10	2	31.80	0	0.00	31.50	2	23,910	0.01%
2021/12/09	2	32.20	1	32.05	32.05	1	24,007	0.00%
2021/12/08	0	0.00	5	32.45	32.45	-5	24,107	-0.02%
2021/12/03	0.7	31.90	0	0.00	31.85	0.7	24,149	0.00%
2021/12/02	6	31.42	0	0.00	31.35	6	24,161	0.02%
2021/12/01	0	0.00	7	31.52	31.95	-7	24,094	-0.03%
2021/11/30	6	31.50	0	0.00	31.40	6	24,052	0.02%
2021/11/29	9	31.63	0	0.00	31.90	9	23,964	0.04%
2021/11/26	1	33.10	0	0.00	33.40	1	23,829	0.00%
2021/11/25	2	33.43	1	33.05	33.05	1	23,805	0.00%
2021/11/24	1	32.95	5	33.20	33.55	-4	23,765	-0.02%
2021/11/23	2	32.43	1	33.00	32.35	1	23,794	0.00%
2021/11/22	2	32.35	6	32.50	32.70	-4	23,762	-0.02%
2021/11/19	1	33.00	0	0.00	33.00	1	23,672	0.00%
2021/11/18	0	0.00	1	33.30	33.00	-1	23,677	0.00%
2021/11/17	1	33.10	1	33.10	33.35	0	23,672	0.00%
2021/11/16	5	33.50	0	0.00	33.00	5	23,674	0.02%
2021/11/15	0	0.00	5	34.21	33.95	-5	23,540	-0.02%
2021/11/10	0	0.00	3	36.10	35.35	-3	23,511	-0.01%
2021/11/09	1	34.55	0	0.00	34.55	1	23,255	0.00%
2021/11/08	2	34.40	5	34.55	34.35	-3	23,225	-0.01%
2021/11/05	2	34.20	3	34.00	34.20	-1	23,213	0.00%
2021/11/04	4	34.03	0	0.00	34.00	4	23,204	0.02%
2021/11/03	0	0.00	1	34.45	34.40	-1	23,181	0.00%
2021/11/02	2	34.03	3	33.95	33.75	-1	23,168	0.00%
2021/11/01	1	34.20	1	34.80	34.45	0	23,137	0.00%
2021/10/29	2	34.13	1	34.40	34.40	1	23,112	0.00%
2021/10/28	14	34.63	3	34.60	34.60	11	23,013	0.05%
2021/10/27	6	35.03	2	35.00	35.40	4	22,954	0.02%
2021/10/26	7	35.30	5	35.90	35.40	2	22,876	0.01%
2021/10/25	2	36.00	2	36.40	36.25	0	22,792	0.00%
2021/10/22	67	36.56	0	0.00	36.00	67	22,749	0.29%
2021/10/21	4	37.38	78	37.92	37.45	-74	22,630	-0.33%
2021/10/20	42	37.05	17	37.04	37.00	25	22,522	0.11%
2021/10/19	84	37.35	0	0.00	37.35	84	22,571	0.37%
2021/10/18	33	37.81	23	38.49	37.80	10	22,550	0.04%
2021/10/15	10	36.15	31	36.51	36.85	-21	22,358	-0.09%
2021/10/14	22	36.13	7	36.06	35.90	15	22,261	0.07%
2021/10/13	36	38.15	52	38.69	37.70	-16	21,920	-0.07%
2021/10/12	28	38.59	16	40.09	38.00	12	21,540	0.06%
2021/10/08	15	38.77	18	38.63	38.70	-3	21,009	-0.01%
2021/10/07	5	38.00	19	38.11	38.60	-14	20,791	-0.07%
2021/10/06	14	37.55	18	37.94	37.05	-4	20,704	-0.02%
2021/10/05	8	36.26	5	36.19	37.80	3	20,263	0.01%
2021/10/04	16	36.63	21	36.45	35.75	-5	19,806	-0.03%
2021/10/01	23	37.60	17	37.65	36.85	6	19,614	0.03%
2021/09/30	23	38.64	25	38.98	37.70	-2	19,341	-0.01%
2021/09/29	94	41.16	84	41.20	39.90	10	18,976	0.05%
2021/09/28	22	40.68	16	40.75	41.20	6	17,900	0.03%
2021/09/27	46	40.53	52	40.31	39.70	-6	20,273	-0.03%
2021/09/24	13	38.99	21	38.97	38.95	-8	20,095	-0.04%
2021/09/23	33	37.26	60	37.45	37.90	-27	19,214	-0.14%
2021/09/22	5	36.47	12	36.49	36.45	-7	18,579	-0.04%
2021/09/17	50	36.29	63	36.10	35.65	-13	18,086	-0.07%
2021/09/16	29	36.70	63	36.04	37.15	-34	16,909	-0.20%
2021/09/15	23	34.52	24	35.18	34.00	-1	15,636	-0.01%
2021/09/14	18	34.23	13	33.88	34.00	5	15,398	0.03%
2021/09/13	5	33.15	8	33.79	34.00	-3	15,526	-0.02%
2021/09/09	1	31.75	2	32.30	32.00	-1	15,754	-0.01%
2021/09/08	2	31.60	0	0.00	31.60	2	15,992	0.01%
2021/09/03	1	32.45	0	0.00	32.35	1	16,864	0.01%
2021/09/01	0	0.00	1	32.65	32.65	-1	17,361	-0.01%
2021/08/31	2	32.93	0	0.00	32.95	2	17,576	0.01%
2021/08/30	9	32.62	5	32.55	32.55	4	17,926	0.02%
2021/08/27	10	32.80	12	32.73	32.75	-2	18,213	-0.01%
2021/08/20	5	30.00	0	0.00	30.05	5	22,028	0.02%
2021/08/19	1	30.80	3	30.67	30.55	-2	22,234	-0.01%
2021/08/18	0	0.00	3	29.70	31.25	-3	22,947	-0.01%
2021/08/16	6	31.18	1	30.50	30.50	5	23,202	0.02%
2021/08/13	2	32.53	0	0.00	32.10	2	23,247	0.01%
2021/08/11	1	32.45	0	0.00	32.50	1	23,721	0.00%
2021/08/10	0	0.00	3	33.85	33.25	-3	23,915	-0.01%
2021/08/06	1	33.95	1	34.40	33.85	0	24,524	0.00%
2021/08/04	0	0.00	1	33.95	34.00	-1	25,165	0.00%
2021/08/03	1	33.40	0	0.00	33.50	1	25,522	0.00%
2021/07/30	2	32.78	1	32.85	32.75	1	26,439	0.00%
2021/07/29	1.2	32.46	0	0.00	32.75	1.2	26,948	0.00%
2021/07/28	1	32.50	1	31.70	32.10	0	27,428	0.00%
2021/07/27	2	32.95	0	0.00	32.65	2	28,122	0.01%
2021/07/26	2	34.58	12	35.35	34.25	-10	29,395	-0.03%
2021/07/23	1	34.95	1	34.95	34.95	0	30,292	0.00%
2021/07/21	9	33.79	14	34.70	33.90	-5	31,155	-0.02%
2021/07/20	9	35.32	0	0.00	34.80	9	31,290	0.03%
2021/07/15	15	35.90	1	35.90	36.25	14	33,050	0.04%
2021/07/14	1	35.15	5	34.88	35.05	-4	34,334	-0.01%
2021/07/13	22	35.35	22	35.79	35.00	0	34,887	0.00%
2021/07/12	13	36.92	0	0.00	36.55	13	35,710	0.04%
2021/07/09	1	37.40	6	37.50	37.00	-5	36,360	-0.01%
2021/07/08	2	37.63	20	37.56	37.45	-18	36,740	-0.05%
2021/07/07	42	38.17	27	37.90	37.70	15	37,114	0.04%
2021/07/06	13	39.15	27	39.75	39.60	-14	36,992	-0.04%
2021/07/05	60	39.49	26	39.54	39.10	34	36,582	0.09%
2021/07/02	158	42.00	61	43.67	38.00	97	35,624	0.27%	大買/
2021/07/01	16	39.81	42	40.52	40.80	-26	32,131	-0.08%
2021/06/30	7	36.74	13	36.94	37.10	-6	31,205	-0.02%
2021/06/29	23.1	36.88	12	36.51	36.30	11.1	30,938	0.04%
2021/06/28	5	36.25	0	0.00	36.40	5	30,515	0.02%
2021/06/25	1	36.05	0	0.00	35.90	1	30,451	0.00%
2021/06/24	0	0.00	5	36.03	36.30	-5	30,419	-0.02%
2021/06/23	2	36.55	2	35.28	35.55	0	30,216	0.00%
2021/06/22	0	0.00	3	34.95	35.00	-3	29,952	-0.01%
2021/06/21	3	34.23	1	34.95	34.10	2	29,728	0.01%
2021/06/18	1	35.90	3	35.98	35.80	-2	29,486	-0.01%
2021/06/17	4	36.65	3	36.52	36.85	1	29,354	0.00%
2021/06/16	32	36.81	36	37.37	36.30	-4	29,221	-0.01%
2021/06/15	2	35.65	0	0.00	35.85	2	28,506	0.01%
2021/06/11	5	35.58	4	35.80	35.75	1	28,550	0.00%
2021/06/10	14	35.18	1	35.01	35.95	13	28,699	0.05%
2021/06/09	4	37.11	3	36.55	36.25	1	28,751	0.00%
2021/06/08	10	37.70	18	37.40	37.20	-8	28,929	-0.03%
2021/06/07	9	38.69	40	37.70	38.15	-31	29,315	-0.11%
2021/06/04	13	38.70	8	38.66	38.25	5	29,199	0.02%
2021/06/03	70	38.92	24	39.57	39.00	46	29,262	0.16%
2021/06/02	24	38.23	63	39.01	37.70	-39	28,922	-0.13%
2021/06/01	49	36.09	46	36.28	36.50	3	27,258	0.01%
2021/05/31	55	36.47	46	36.33	36.30	9	27,050	0.03%
2021/05/28	5	34.20	6	33.85	34.20	-1	26,387	0.00%
2021/05/27	12	33.39	0	0.00	33.05	12	26,125	0.05%
2021/05/26	22	34.25	16	33.93	33.70	6	25,938	0.02%
2021/05/25	0	0.00	1	32.95	34.45	-1	25,343	0.00%
2021/05/24	12	31.47	0	0.00	31.35	12	25,296	0.05%
2021/05/21	1	30.50	0	0.00	31.55	1	25,265	0.00%
2021/05/19	13	31.83	10	31.44	31.60	3	25,136	0.01%
2021/05/18	1	30.20	4	30.04	30.90	-3	24,986	-0.01%
2021/05/17	5	28.10	19	28.44	28.10	-14	24,875	-0.06%
2021/05/14	14	31.68	3	31.33	31.20	11	24,620	0.04%
2021/05/13	0	0.00	9.4	28.47	29.80	-9.4	24,303	-0.04%
2021/05/12	13	30.73	5	31.19	30.50	8	23,917	0.03%
2021/05/11	16	33.88	19	35.10	33.85	-3	23,736	-0.01%
2021/05/10	6	36.48	11	36.10	36.25	-5	23,436	-0.02%
2021/05/07	18	36.74	26.1	35.91	36.10	-8.1	23,217	-0.03%
2021/05/06	16	37.11	6	37.30	37.00	10	22,688	0.04%
2021/05/05	12	36.43	9.3	36.11	35.90	2.7	22,513	0.01%
2021/05/04	21	36.63	38	35.71	35.10	-17	22,098	-0.08%
2021/05/03	68	40.77	34	40.18	39.00	34	21,523	0.16%
2021/04/29	23	40.12	49	40.36	41.35	-26	20,315	-0.13%
2021/04/28	30	38.00	3	37.90	37.60	27	19,398	0.14%
2021/04/27	6	36.35	12	36.62	37.15	-6	19,018	-0.03%
2021/04/26	14	37.08	11	36.97	37.40	3	18,623	0.02%
2021/04/23	11	36.06	4	35.78	36.05	7	18,461	0.04%
2021/04/22	21	37.92	62	37.58	36.40	-41	18,361	-0.22%
2021/04/21	27	37.41	29	37.53	37.20	-2	17,484	-0.01%
2021/04/20	101	37.89	21	37.48	37.15	80	16,836	0.48%	大買/
2021/04/19	40	36.91	63	38.44	38.75	-23	15,642	-0.15%
2021/04/16	19	33.47	8	34.60	35.25	11	14,910	0.07%
2021/04/15	204	30.33	866.6	31.89	32.05	-662.6	13,874	-4.78%	大買/大賣/鉅額交易
2021/04/14	650	29.60	14	29.69	29.15	636	13,338	4.77%	大買/鉅額交易
2021/04/13	16	29.13	0	0.00	28.80	16	12,951	0.12%
2021/04/12	0	0.00	4.6	28.08	28.75	-4.6	12,421	-0.04%
2021/04/09	0	0.00	4	26.20	26.15	-4	12,234	-0.03%
2021/04/08	0	0.00	13	25.61	25.65	-13	12,313	-0.11%
2021/04/07	12	25.81	1	25.75	25.85	11	12,564	0.09%
2021/04/06	1	26.25	5	26.35	26.40	-4	12,562	-0.03%
2021/03/31	2	25.50	0	0.00	25.50	2	12,650	0.02%
2021/03/30	1	25.10	1	24.95	25.20	0	12,840	0.00%
2021/03/29	0	0.00	1	24.75	24.95	-1	13,816	-0.01%
2021/03/26	0	0.00	1	24.60	24.65	-1	15,252	-0.01%
2021/03/25	0	0.00	1	24.15	24.00	-1	15,354	-0.01%
2021/03/24	0	0.00	4	24.00	24.10	-4	15,359	-0.03%
2021/03/22	2	23.95	0	0.00	24.15	2	15,412	0.01%
2021/03/19	2	23.85	0	0.00	23.95	2	15,544	0.01%
2021/03/18	5	24.21	0	0.00	24.20	5	15,626	0.03%
2021/03/17	2	24.50	11	24.84	24.15	-9	15,673	-0.06%
2021/03/16	2	24.68	0	0.00	24.60	2	15,624	0.01%
2021/03/15	0	0.00	7	25.60	25.80	-7	15,413	-0.05%
2021/03/12	5	25.28	6	24.63	25.30	-1	15,193	-0.01%
2021/03/11	13	24.07	8	24.21	24.45	5	15,074	0.03%
2021/03/10	0	0.00	4	23.16	23.30	-4	14,761	-0.03%
2021/03/09	9	22.93	12	22.48	22.70	-3	14,550	-0.02%
2021/03/08	7	23.26	20	23.26	23.25	-13	14,315	-0.09%
2021/03/05	15	22.30	5	21.80	21.70	10	13,831	0.07%
2021/03/04	1	22.00	22	22.15	22.25	-21	13,912	-0.15%
2021/03/03	0	0.00	10	22.10	22.15	-10	14,011	-0.07%
2021/03/02	1	21.95	0	0.00	21.65	1	14,023	0.01%
2021/02/26	0	0.00	10	22.00	22.15	-10	14,132	-0.07%
2021/02/25	0	0.00	6	22.15	22.30	-6	14,487	-0.04%
2021/02/24	0	0.00	32	22.18	21.65	-32	14,774	-0.22%
2021/02/23	2	22.10	0	0.00	22.25	2	14,872	0.01%
2021/02/22	0	0.00	12	22.10	21.90	-12	14,791	-0.08%
2021/02/18	0	0.00	10	21.75	21.75	-10	14,865	-0.07%
2021/02/17	0	0.00	1	21.40	21.50	-1	15,052	-0.01%
2021/02/05	1	20.60	0	0.00	20.70	1	15,126	0.01%
2021/02/03	0	0.00	10	21.10	21.05	-10	15,936	-0.06%
2021/02/01	0	0.00	2	20.40	20.40	-2	16,283	-0.01%
2021/01/29	2	20.15	1	20.25	20.10	1	16,551	0.01%
2021/01/28	0	0.00	5	20.50	20.65	-5	16,527	-0.03%
2021/01/26	10	19.70	0	0.00	19.75	10	16,437	0.06%
2021/01/25	0	0.00	5	20.00	20.15	-5	16,467	-0.03%
2021/01/22	0	0.00	1	19.15	19.30	-1	16,400	-0.01%
2021/01/20	3	18.80	51	19.13	18.65	-48	16,679	-0.29%
2021/01/19	5	19.75	4	20.04	19.70	1	16,937	0.01%
2021/01/18	1	20.00	1	20.00	20.00	0	17,350	0.00%
2021/01/15	8	20.48	2	20.15	20.70	6	17,316	0.03%
2021/01/14	2	21.20	0	0.00	21.20	2	17,192	0.01%
2021/01/13	0	0.00	1	21.70	21.70	-1	17,145	-0.01%
2021/01/12	15	21.95	0	0.00	21.50	15	17,124	0.09%
2021/01/11	0	0.00	1	22.50	22.35	-1	16,962	-0.01%
2021/01/08	2	22.25	8	22.15	22.25	-6	17,133	-0.04%
2021/01/07	20	22.70	1	23.05	22.60	19	17,083	0.11%
2021/01/06	1	22.50	0	0.00	22.05	1	16,947	0.01%
2021/01/05	0	0.00	2	22.70	22.70	-2	17,181	-0.01%
2021/01/04	1	23.00	1	22.85	22.95	0	17,103	0.00%
2020/12/31	4	22.48	8	22.45	22.60	-4	16,890	-0.02%
2020/12/30	8	22.10	50	22.72	22.15	-42	16,704	-0.25%
2020/12/29	1	22.00	13	22.20	21.95	-12	16,457	-0.07%
2020/12/28	14	21.92	20.1	22.10	22.00	-6.1	16,379	-0.04%
2020/12/25	2	21.70	1	22.05	21.90	1	16,215	0.01%
2020/12/24	32	21.56	50	21.58	21.90	-18	16,067	-0.11%
2020/12/23	115	21.81	21	21.27	21.00	94	15,843	0.59%	大買/
2020/12/22	51	22.01	38	22.55	21.45	13	15,000	0.09%
2020/12/21	0	0.00	4	20.71	20.75	-4	13,652	-0.03%
2020/12/18	1	20.30	0	0.00	20.30	1	13,650	0.01%
2020/12/17	1	20.40	0	0.00	20.40	1	13,776	0.01%
2020/12/16	5	20.60	4	20.58	20.65	1	13,962	0.01%
2020/12/15	4	20.56	11.1	21.04	20.55	-7.1	14,724	-0.05%
2020/12/14	0	0.00	13	20.42	20.65	-13	16,035	-0.08%
2020/12/11	0	0.00	2	20.47	20.25	-2	15,971	-0.01%
2020/12/10	2	20.40	6	20.53	20.40	-4	16,052	-0.02%
2020/12/09	28	20.62	0	0.00	20.45	28	16,208	0.17%
2020/12/08	0	0.00	2.1	20.50	20.50	-2.1	16,748	-0.01%
2020/12/07	5	20.74	0	0.00	20.65	5	17,595	0.03%
2020/12/04	61	20.42	55	20.55	20.65	6	18,007	0.03%
2020/12/02	1	19.85	0	0.00	19.75	1	18,883	0.01%
2020/12/01	2	19.90	0	0.00	20.20	2	18,815	0.01%
2020/11/30	2	20.10	5	20.16	19.90	-3	18,901	-0.02%
2020/11/27	8	19.89	0	0.00	19.85	8	18,820	0.04%
2020/11/26	1	20.10	6	20.20	20.20	-5	18,621	-0.03%
2020/11/25	12	20.18	5	20.30	20.10	7	18,576	0.04%
2020/11/24	14	20.26	9	20.36	20.20	5	18,379	0.03%
2020/11/23	5	20.82	5	20.15	20.90	0	17,947	0.00%
2020/11/20	7	19.49	10	19.66	19.80	-3	17,494	-0.02%
2020/11/19	0	0.00	3	19.00	19.00	-3	17,286	-0.02%
2020/11/17	0	0.00	7	19.00	19.10	-7	17,149	-0.04%
2020/11/16	17	18.62	7	18.79	18.70	10	17,023	0.06%
2020/11/13	9	19.26	0	0.00	19.25	9	16,657	0.05%
2020/11/12	42	19.79	32	19.50	19.60	10	16,513	0.06%
2020/11/11	25	20.11	38.1	20.17	20.00	-13.1	16,366	-0.08%
2020/11/10	12	19.14	6	19.34	19.10	6	15,820	0.04%
2020/11/09	10	19.04	0	19.05	19.10	10	15,591	0.06%
2020/11/06	3	18.70	10	18.75	19.00	-7	15,226	-0.05%
2020/11/04	0	0.00	0.7	18.05	18.10	-0.7	14,739	0.00%
2020/11/03	15	18.35	28	18.51	18.60	-13	14,574	-0.09%
2020/11/02	10	17.95	30	17.98	17.95	-20	14,306	-0.14%
2020/10/30	18	18.02	5	17.65	17.65	13	14,143	0.09%
2020/10/29	1	18.15	11	18.05	17.95	-10	13,990	-0.07%
2020/10/28	2	18.00	2	18.50	18.20	0	13,767	0.00%
2020/10/27	12	18.42	20	18.51	18.50	-8	13,405	-0.06%
2020/10/26	8	18.04	23	17.89	17.95	-15	12,908	-0.12%
2020/10/23	0	0.00	16	17.13	17.15	-16	12,334	-0.13%
2020/10/22	6	17.15	0	0.00	17.15	6	12,219	0.05%
2020/10/21	0	0.00	1	16.65	16.85	-1	12,048	-0.01%
2020/10/16	17	16.48	10	16.90	16.45	7	11,877	0.06%
2020/10/15	3	16.70	11	16.65	16.65	-8	11,639	-0.07%
2020/10/14	0	0.00	15	16.40	16.40	-15	11,511	-0.13%
2020/10/13	18	16.34	16	16.85	16.25	2	11,336	0.02%
2020/10/12	9	16.19	0	0.00	16.20	9	10,910	0.08%
2020/10/08	4	16.20	0	0.00	16.35	4	10,878	0.04%
2020/10/07	6	16.47	0	0.00	16.45	6	10,815	0.06%
2020/10/06	0	0.00	5	16.50	16.50	-5	10,738	-0.05%
2020/10/05	0	0.00	2	15.75	16.25	-2	10,644	-0.02%
2020/09/28	0	0.00	21	15.95	16.00	-21	10,516	-0.20%
2020/09/25	56	15.70	2.3	15.63	15.60	53.7	10,431	0.51%
2020/09/24	10	16.17	2	16.00	16.00	8	10,168	0.08%
2020/09/23	10	16.56	2	16.40	16.25	8	9,913	0.08%
2020/09/22	2	17.25	5	16.77	17.00	-3	9,673	-0.03%
2020/09/21	2	17.15	4	17.20	17.10	-2	9,469	-0.02%
2020/09/18	96	17.67	77	17.41	17.50	19	9,205	0.21%
2020/09/17	21	17.54	47	17.55	17.55	-26	8,368	-0.31%
2020/09/16	7	15.82	42	15.85	16.20	-35	6,853	-0.51%
2020/09/15	10	16.06	33	15.92	16.25	-23	6,847	-0.34%
2020/09/14	18	16.04	30	16.29	15.90	-12	6,652	-0.18%
2020/09/11	45	16.50	106	16.81	16.20	-61	6,375	-0.96%	大賣/
2020/09/10	44	16.89	131	16.72	17.20	-87	5,752	-1.51%	大賣/
2020/09/09	26	15.91	33	16.18	16.15	-7	4,808	-0.15%
2020/09/08	31	15.12	10	15.40	15.30	21	4,004	0.52%
2020/09/07	36	14.89	20	15.25	15.25	16	3,496	0.46%
2020/09/04	0	0.00	9	13.79	13.90	-9	2,763	-0.33%
2020/09/03	2	13.80	9	13.79	13.80	-7	2,682	-0.26%
2020/08/31	0	0.00	20	13.14	13.00	-20	2,447	-0.82%
2020/08/28	0	0.00	10	12.95	12.90	-10	2,420	-0.41%
2020/08/27	41	12.81	1	12.80	12.80	40	2,448	1.63%
2020/08/26	34	12.88	0	0.00	12.85	34	2,433	1.40%
2020/08/25	1	12.95	0	0.00	12.95	1	2,440	0.04%
2020/08/21	0	0.00	5	12.66	12.75	-5	2,403	-0.21%
2020/08/20	3	12.60	0	0.00	12.35	3	2,368	0.13%
2020/08/18	28	13.15	0	0.00	13.10	28	2,292	1.22%
2020/08/17	120	13.08	1	13.30	13.35	119	2,223	5.35%	大買/鉅額交易
2020/08/05	0	0.00	30	11.50	11.55	-30	2,107	-1.42%
2020/08/03	30	11.37	0	0.00	11.40	30	2,134	1.41%
2020/07/23	0	0.00	6	12.10	12.10	-6	2,251	-0.27%
2020/07/22	1	12.55	0	0.00	12.55	1	2,282	0.04%
2020/07/15	5	12.61	30	12.55	12.65	-25	2,366	-1.06%
2020/07/13	0	0.00	3	12.40	12.50	-3	2,390	-0.13%
2020/07/08	4	12.55	0	0.00	12.50	4	2,413	0.17%
2020/06/23	0	0.00	6	12.45	12.45	-6	2,545	-0.24%
2020/06/22	27	12.61	20	12.83	12.60	7	2,547	0.27%
2020/06/15	30	11.85	0	0.00	11.70	30	2,706	1.11%
2020/06/10	0.1	12.45	6	12.45	12.45	-5.9	2,681	-0.22%
2020/06/04	0.1	12.25	3	12.25	12.20	-2.9	2,662	-0.11%
2020/06/03	0	0.00	1	12.20	12.30	-1	2,663	-0.04%
2020/06/02	3	12.05	0	0.00	12.00	3	2,645	0.11%
2020/05/29	1	11.90	0	0.00	11.85	1	2,628	0.04%
2020/05/19	0	0.00	1	12.25	12.40	-1	2,509	-0.04%
2020/05/08	0	0.00	9	12.25	12.15	-9	2,336	-0.39%
2020/05/07	2	12.25	0	0.00	12.25	2	2,322	0.09%
2020/05/06	5	12.20	0	0.00	12.25	5	2,309	0.22%
2020/05/04	2	12.10	0	0.00	12.15	2	2,268	0.09%
2020/04/29	0	0.00	5	12.05	12.10	-5	2,217	-0.23%
2020/04/27	5	12.10	0	0.00	12.05	5	2,235	0.22%
2020/04/24	5	11.85	0	0.00	11.80	5	2,197	0.23%
2020/04/23	0	0.00	20	11.85	11.80	-20	2,168	-0.92%
2020/04/21	0	0.00	10	11.20	10.85	-10	2,070	-0.48%
2020/04/15	2	11.40	0	0.00	11.45	2	1,974	0.10%
2020/04/14	8	11.14	0	0.00	11.30	8	1,957	0.41%
2020/04/13	0	0.00	1	11.20	11.10	-1	1,947	-0.05%
2020/04/08	0	0.00	2	10.45	10.65	-2	1,908	-0.10%
2020/04/07	0	0.00	1	10.30	10.30	-1	1,874	-0.05%
2020/03/30	1	9.41	7	9.47	9.93	-6	1,816	-0.33%
2020/03/23	13	8.32	0	0.00	8.25	13	1,763	0.74%
2020/03/19	1	8.55	0	0.00	8.55	1	1,720	0.06%
2020/03/17	0	0.00	2.2	9.75	9.64	-2.2	1,739	-0.13%
2020/03/16	1	9.99	0	0.00	10.00	1	1,754	0.06%
2020/03/13	2	9.97	0	0.00	10.45	2	1,793	0.11%
2020/03/12	2	11.00	20	10.95	10.75	-18	1,721	-1.05%
2020/03/10	10	11.45	0	0.00	11.60	10	1,664	0.60%
2020/03/06	10	12.30	0	0.00	12.10	10	1,595	0.63%
2020/02/25	10	12.15	0	0.00	12.15	10	1,583	0.63%
2020/02/10	1	12.25	0	0.00	12.25	1	1,855	0.05%
2020/02/07	3	12.28	0	0.00	12.35	3	1,931	0.16%
2020/02/06	5	12.45	1	12.50	12.55	4	1,985	0.20%
2020/02/05	0	0.00	6	12.39	12.35	-6	2,088	-0.29%
2020/02/03	1	12.30	1	12.60	12.30	0	2,168	0.00%
2020/01/31	6	12.51	0	0.00	12.55	6	2,162	0.28%
2020/01/30	1	12.60	15	13.00	12.55	-14	2,176	-0.64%
2020/01/13	0	0.00	0	13.80	13.80	0	2,154	0.00%
2020/01/10	5	13.80	0	0.00	13.80	5	2,180	0.23%
2020/01/08	3	13.78	0	0.00	13.70	3	2,182	0.14%
2020/01/06	0	0.00	2	14.08	14.10	-2	2,146	-0.09%
2020/01/03	0	0.00	1	14.05	14.05	-1	2,119	-0.05%
2020/01/02	0	0.00	1	14.00	14.00	-1	2,107	-0.05%
2019/12/31	2	13.83	0	0.00	13.85	2	2,096	0.10%
2019/12/27	0	0.00	1	14.00	14.00	-1	2,082	-0.05%
2019/12/26	2	13.85	0	0.00	13.95	2	2,080	0.10%
2019/12/23	1	14.05	0	0.00	13.95	1	2,102	0.05%
2019/12/20	2	14.18	0	0.00	14.20	2	2,100	0.10%
2019/12/19	1	14.30	0	0.00	14.25	1	2,079	0.05%
2019/12/17	0	0.00	3	14.38	14.50	-3	2,011	-0.15%
2019/12/16	0	0.00	2	14.18	14.25	-2	1,936	-0.10%
2019/12/13	1	13.95	31	14.00	14.05	-30	1,923	-1.56%
2019/12/12	0	0.00	1	14.15	14.05	-1	1,941	-0.05%
2019/12/10	0	0.00	1	13.90	13.95	-1	2,068	-0.05%
2019/11/29	0	0.00	27	13.70	13.70	-27	2,127	-1.27%
2019/11/21	1	13.40	1.6	13.45	13.45	-0.6	2,191	-0.03%
2019/11/14	1	13.40	0	0.00	13.30	1	2,290	0.04%
2019/11/13	1	13.60	0	0.00	13.65	1	2,259	0.04%
2019/11/12	0	0.00	1	13.80	13.75	-1	2,274	-0.04%
2019/11/11	2	13.68	0	0.00	13.55	2	2,256	0.09%
2019/11/08	5	14.02	0	0.00	14.00	5	2,220	0.23%
2019/11/07	0	0.00	22	14.01	14.25	-22	2,168	-1.01%
2019/11/06	0	0.00	1	13.95	14.00	-1	2,083	-0.05%
2019/11/05	1	13.75	0	0.00	13.90	1	2,008	0.05%
2019/11/04	26	13.74	2	13.85	13.90	24	1,954	1.23%
2019/11/01	0	0.00	1	13.55	13.60	-1	1,857	-0.05%
2019/10/31	0	0.00	3	13.33	13.40	-3	1,818	-0.16%
2019/10/29	0	0.00	112	13.18	13.20	-112	1,765	-6.34%	大賣/鉅額交易
2019/10/28	0	0.00	3	13.08	13.15	-3	1,735	-0.17%
2019/10/24	0	0.00	0.2	12.90	13.00	-0.2	1,725	-0.01%
2019/10/21	2	12.73	0	0.00	12.80	2	1,738	0.12%
2019/10/17	0	0.00	42	13.00	13.05	-42	1,708	-2.46%
2019/10/14	0	0.00	12	12.70	12.70	-12	1,716	-0.70%
2019/10/09	0	0.00	2	12.80	12.70	-2	1,713	-0.12%
2019/10/03	42	12.65	0	0.00	12.75	42	1,698	2.47%
2019/10/02	5	12.80	9	12.76	12.80	-4	1,701	-0.24%
2019/10/01	1	12.80	3	12.80	12.85	-2	1,705	-0.12%
2019/09/27	9	12.92	0	0.00	12.90	9	1,690	0.53%
2019/09/25	0	0.00	2	13.18	13.15	-2	1,674	-0.12%
2019/09/20	0	0.00	1	13.10	13.15	-1	1,630	-0.06%
2019/09/19	2	13.13	2	13.10	13.10	0	1,623	0.00%
2019/09/18	70	13.18	5	13.19	13.20	65	1,597	4.07%
2019/09/17	1	13.55	7	13.56	13.45	-6	1,555	-0.39%
2019/09/16	14	13.88	16	13.68	13.55	-2	1,520	-0.13%
2019/09/12	4	12.85	3	13.10	13.10	1	1,298	0.08%
2019/09/10	5	12.90	0	0.00	12.95	5	1,255	0.40%
2019/09/09	8	12.80	0	0.00	12.90	8	1,246	0.64%
2019/09/06	14	12.77	0	0.00	12.80	14	1,234	1.13%
2019/09/05	5	13.05	1	13.10	13.05	4	1,186	0.34%
2019/09/04	0	0.00	2	12.93	13.00	-2	1,164	-0.17%
2019/09/03	20	12.83	0	0.00	12.75	20	1,132	1.77%
2019/09/02	2	12.80	0	0.00	12.85	2	1,115	0.18%
2019/08/23	0	0.00	4	12.40	12.60	-4	970	-0.41%
2019/08/19	0	0.00	2	12.20	12.35	-2	933	-0.21%
2019/08/16	0	0.00	59	11.88	12.05	-59	872	-6.76%
2019/08/15	0	0.00	7	11.75	11.80	-7	853	-0.82%
2019/08/08	0	0.00	5	11.65	11.70	-5	836	-0.60%
2019/08/05	0	0.00	2	11.70	11.70	-2	839	-0.24%
2019/08/02	0	0.00	2	11.90	11.90	-2	827	-0.24%
2019/08/01	3	11.93	0	0.00	11.95	3	825	0.36%
2019/07/31	1	12.00	0	0.00	11.95	1	819	0.12%
2019/07/29	0	0.00	4	12.00	12.10	-4	817	-0.49%
2019/07/23	4	12.10	0	0.00	12.10	4	778	0.51%
2019/07/22	0	0.00	6	12.13	12.10	-6	765	-0.78%
2019/07/18	0	0.00	8	12.15	12.15	-8	779	-1.03%
2019/07/12	0	0.00	1	12.05	12.05	-1	777	-0.13%
2019/07/08	0	0.00	0.2	12.00	12.05	-0.2	798	-0.03%
2019/07/05	0	0.00	1	12.10	12.15	-1	805	-0.12%
2019/07/03	3.5	12.00	2	12.05	12.05	1.5	806	0.19%
2019/07/02	0	0.00	1	12.00	12.05	-1	797	-0.13%
2019/06/21	6.6	11.79	0	0.00	11.65	6.6	789	0.84%
2019/06/14	0	0.00	10	11.75	11.75	-10	788	-1.27%
2019/06/12	0	0.00	1	11.70	11.75	-1	799	-0.13%
2019/06/11	1	11.75	0	0.00	11.75	1	808	0.12%
2019/05/29	0	0.00	10	11.95	12.00	-10	828	-1.21%
2019/05/21	0.5	11.85	1	11.90	11.90	-0.5	800	-0.06%
2019/05/17	0	0.00	3	11.83	11.70	-3	807	-0.37%
2019/05/16	0	0.00	4	11.83	11.75	-4	811	-0.49%
2019/05/15	0	0.00	2	11.75	11.75	-2	825	-0.24%
2019/05/13	0	0.00	30	11.60	11.60	-30	863	-3.47%
2019/05/10	0	0.00	7	11.76	11.75	-7	864	-0.81%
2019/05/09	0	0.00	1	11.80	11.75	-1	855	-0.12%
2019/04/22	0	0.00	100	11.95	11.95	-100	809	-12.35%
2019/04/18	1	11.90	0	0.00	11.85	1	807	0.12%
2019/04/17	2.3	11.99	0	0.00	12.00	2.3	796	0.29%
2019/04/15	1	11.95	0	0.00	12.05	1	788	0.13%
2019/04/12	3.3	12.00	0	0.00	11.95	3.3	779	0.42%
2019/04/11	0.6	12.00	0	0.00	12.00	0.6	785	0.08%
2019/04/02	0.3	11.95	0	0.00	11.90	0.3	758	0.04%
2019/03/27	1	11.95	0	0.00	12.00	1	737	0.14%
2019/03/22	1	12.05	0	0.00	12.10	1	749	0.13%
2019/03/15	1	12.00	0	0.00	12.00	1	721	0.14%
2019/03/13	1.2	12.10	0	0.00	12.10	1.2	717	0.17%
2019/03/05	1	12.20	0	0.00	12.20	1	797	0.13%
2019/02/27	100	12.35	100	12.30	12.30	0	784	0.00%
2019/02/26	0	0.00	11	12.38	12.35	-11	782	-1.41%
2019/02/22	1	12.30	0	0.00	12.35	1	774	0.13%
2019/02/21	0	0.00	3	12.55	12.35	-3	769	-0.39%
2019/02/20	0	0.00	8	12.40	12.40	-8	754	-1.06%
2019/02/19	0	0.00	2.8	12.30	12.30	-2.8	750	-0.37%
2019/02/15	1	12.15	0	0.00	12.20	1	775	0.13%
2019/02/14	0	0.00	3	12.35	12.35	-3	769	-0.39%
2019/02/13	0	0.00	8	12.18	12.40	-8	753	-1.06%
2019/02/12	24	11.88	77	11.91	11.95	-53	721	-7.35%
2019/01/28	10	11.80	20	11.88	11.85	-10	739	-1.35%
2019/01/23	1	11.80	0	0.00	11.85	1	742	0.13%
2019/01/21	0	0.00	1	12.05	11.95	-1	745	-0.13%
2019/01/14	0.4	11.80	0	0.00	11.80	0.4	773	0.05%
2019/01/09	1	11.80	1	11.85	11.85	0	797	0.00%
2019/01/04	1	11.55	0	0.00	11.65	1	821	0.12%
2019/01/03	1	11.80	0	0.00	11.65	1	853	0.12%
2019/01/02	0.3	11.85	0	0.00	11.80	0.3	857	0.04%
2018/12/27	17	11.85	0	0.00	11.90	17	884	1.92%
2018/12/21	1	11.85	0	0.00	11.75	1	901	0.11%
2018/12/19	2	11.98	0	0.00	12.00	2	905	0.22%
2018/12/17	10	12.15	0	0.00	12.20	10	954	1.05%
2018/12/11	6	12.14	0	0.00	12.10	6	963	0.62%
2018/12/10	22.1	12.15	0	0.00	12.15	22.1	962	2.30%
2018/12/07	0	0.00	1	12.25	12.30	-1	971	-0.10%
2018/12/06	3	12.08	0	0.00	12.05	3	971	0.31%
2018/12/05	3	12.32	0	0.00	12.35	3	960	0.31%
2018/11/30	1	12.30	0	0.00	11.70	1	931	0.11%
2018/11/29	10	12.45	0	0.00	12.40	10	891	1.12%
2018/11/27	3	12.45	2	12.48	12.40	1	880	0.11%
2018/11/21	11	12.64	1	12.85	12.80	10	885	1.13%
2018/11/20	3	12.80	0	0.00	12.75	3	875	0.34%
2018/11/16	1	12.70	0	0.00	12.80	1	879	0.11%
2018/11/15	1	12.80	17	13.00	12.80	-16	890	-1.80%
2018/11/13	10	12.30	0	0.00	12.60	10	852	1.17%
2018/11/09	65	12.53	0	0.00	12.55	65	849	7.65%
2018/11/08	9	12.56	1	12.60	12.60	8	847	0.94%
2018/11/07	6	12.43	0	0.00	12.45	6	839	0.71%
2018/11/06	2	12.40	1	12.55	12.50	1	846	0.12%
2018/10/24	0	0.00	20	11.93	11.95	-20	790	-2.53%
2018/10/23	1.1	12.06	0	0.00	12.00	1.1	783	0.15%
2018/10/22	0	0.00	35	12.19	12.20	-35	776	-4.51%
2018/10/19	1	12.05	10	12.09	12.10	-9	780	-1.15%
2018/10/18	0	0.00	5	12.35	12.25	-5	776	-0.64%
2018/10/17	0	0.00	11	12.44	12.40	-11	773	-1.42%
2018/10/16	5	12.50	20	12.58	12.35	-15	773	-1.94%
2018/10/15	2	12.35	0	0.00	12.40	2	763	0.26%
2018/10/08	0	0.00	1	13.60	13.60	-1	702	-0.14%
2018/10/05	0	0.00	1	13.60	13.60	-1	698	-0.14%
2018/10/04	0	0.00	1.1	13.86	13.80	-1.1	676	-0.17%
2018/10/03	0	0.00	3	14.05	14.00	-3	668	-0.45%
2018/09/27	95	14.10	0	0.00	14.10	95	668	14.20%
2018/09/25	0	0.00	1	14.20	14.10	-1	667	-0.15%
2018/09/21	0	0.00	2	13.95	14.00	-2	635	-0.31%
2018/09/19	1	13.80	20	13.75	13.75	-19	612	-3.10%
2018/09/17	0	0.00	23.4	13.70	13.70	-23.4	634	-3.69%
2018/09/13	0	0.00	10	13.70	13.75	-10	672	-1.49%
2018/09/11	0.1	13.60	0	0.00	13.60	0.1	667	0.02%
2018/08/30	1	13.85	0	0.00	13.85	1	716	0.14%
2018/08/28	0	0.00	2	13.83	13.85	-2	728	-0.27%
2018/08/22	15	13.62	0	0.00	13.75	15	763	1.96%
2018/08/14	1	13.60	0	0.00	13.70	1	787	0.13%
2018/08/13	1	13.60	0	0.00	13.65	1	798	0.13%
2018/08/07	0.1	13.75	0	0.00	13.80	0.1	893	0.01%
2018/08/02	0.1	13.80	0	0.00	13.80	0.1	933	0.01%
2018/07/26	0	0.00	2	13.78	13.80	-2	946	-0.21%
2018/07/09	0	0.00	1	13.85	13.80	-1	1,007	-0.10%
2018/07/06	1	13.65	0	0.00	13.65	1	1,064	0.09%
2018/06/26	1	14.15	0	0.00	14.10	1	1,076	0.09%
2018/06/25	2	14.25	0	0.00	14.25	2	1,064	0.19%
2018/06/22	1	14.45	0	0.00	14.30	1	1,065	0.09%
2018/06/20	0	0.00	10	14.50	14.50	-10	1,061	-0.94%
2018/06/15	0	0.00	0.2	14.65	14.70	-0.2	1,064	-0.02%
2018/06/13	0	0.00	5	14.85	14.75	-5	1,057	-0.47%
2018/06/12	0	0.00	5	14.80	14.80	-5	1,072	-0.47%
2018/06/11	1	14.65	0	0.00	14.65	1	1,068	0.09%
2018/06/05	10	14.65	0	0.00	14.65	10	1,104	0.91%
2018/06/04	0	0.00	10.2	14.80	14.90	-10.2	1,102	-0.92%
2018/05/31	1	14.60	0.1	14.70	14.85	0.9	1,097	0.08%
2018/05/30	2	14.63	0	0.00	14.65	2	1,092	0.18%
2018/05/29	1	14.65	0	0.00	14.65	1	1,092	0.09%
2018/05/23	1	14.90	0	0.00	15.00	1	1,144	0.09%
2018/05/21	0	0.00	1	15.20	15.10	-1	1,147	-0.09%
2018/05/15	2	14.60	0	0.00	14.60	2	1,118	0.18%
2018/05/11	0	0.00	1	14.80	14.80	-1	1,195	-0.08%
2018/05/08	0	0.00	1	14.60	14.65	-1	1,201	-0.08%
2018/04/30	0	0.00	2	14.50	14.45	-2	1,305	-0.15%
2018/04/25	5	14.37	1	14.40	14.40	4	1,481	0.27%
2018/04/20	1	14.70	0	0.00	14.65	1	1,551	0.06%
2018/04/12	0	0.00	2	14.78	14.90	-2	1,897	-0.11%
2018/04/10	0	0.00	0.1	14.50	14.55	-0.1	1,930	-0.01%
2018/04/09	0	0.00	7	14.50	14.55	-7	2,002	-0.35%
2018/04/03	1	14.40	0	0.00	14.55	1	2,062	0.05%
2018/04/02	2	14.55	0	0.00	14.60	2	2,110	0.09%
2018/03/30	3	14.55	7	14.55	14.60	-4	2,442	-0.16%
2018/03/29	0	0.00	3	14.55	14.55	-3	2,480	-0.12%
2018/03/27	0	0.00	1	14.70	14.55	-1	2,568	-0.04%
2018/03/26	1	14.45	0	0.00	14.55	1	2,619	0.04%
2018/03/23	2	14.55	0	0.00	14.60	2	2,683	0.07%
2018/03/22	3	14.83	0	0.00	14.80	3	2,691	0.11%
2018/03/21	5	14.85	0	0.00	14.80	5	2,733	0.18%
2018/03/20	5	14.89	0	0.00	14.95	5	2,870	0.17%
2018/03/15	2	14.93	0	0.00	14.90	2	3,072	0.07%
2018/03/13	0	0.00	1	15.25	15.30	-1	3,139	-0.03%
2018/03/12	1	15.15	5	15.20	15.20	-4	3,213	-0.12%
2018/03/08	1	14.85	0	0.00	14.85	1	3,337	0.03%
2018/03/05	1	14.90	0	0.00	14.85	1	3,573	0.03%
2018/02/27	0	0.00	1	15.20	15.30	-1	3,584	-0.03%
2018/02/22	1	14.90	0	0.00	14.95	1	3,597	0.03%
2018/02/21	0	0.00	26	14.87	14.95	-26	3,614	-0.72%
2018/02/09	0	0.00	20	14.53	14.55	-20	3,595	-0.56%
2018/02/08	6	14.51	10	14.70	14.70	-4	3,598	-0.11%
2018/02/06	1	14.70	0	0.00	14.55	1	3,611	0.03%
2018/02/01	1	15.55	0	0.00	15.50	1	3,699	0.03%
2018/01/29	1	15.70	0	0.00	15.75	1	3,750	0.03%
2018/01/26	1	15.80	35	15.82	15.85	-34	3,738	-0.91%
2018/01/25	0	0.00	10	15.93	15.90	-10	3,725	-0.27%
2018/01/22	1	15.80	2	15.85	15.85	-1	3,632	-0.03%
2018/01/19	10	16.00	0	0.00	15.90	10	3,588	0.28%
2018/01/18	13	16.15	0	0.00	16.15	13	3,543	0.37%
2018/01/17	2	16.20	10	16.20	16.15	-8	3,522	-0.23%
2018/01/12	0	0.00	20	16.45	16.45	-20	3,455	-0.58%
2018/01/11	0	0.00	0	16.50	16.55	0	3,407	0.00%
2018/01/10	10	16.60	17	16.83	16.70	-7	3,365	-0.21%
2018/01/08	0	0.00	20	16.50	16.50	-20	3,156	-0.63%
2018/01/05	0	0.00	2	16.45	16.45	-2	3,110	-0.06%
2018/01/04	0	0.00	36	16.46	16.40	-36	3,086	-1.17%
2018/01/03	0	0.00	41	16.23	16.30	-41	3,047	-1.35%
2018/01/02	0	0.00	40	16.45	16.50	-40	2,973	-1.35%