憶聲 (3024)-國泰-台中券商分點個股進出

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

憶聲

(3024)

可現股當沖

股價
21.35
漲跌
▼0.35
漲幅
-1.61%
成交量
7,447張
產業
上市光電類股
144人加入追蹤

立即追蹤
本地時間:14:30

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

憶聲 (3024)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/12/03	34.7	21.57	34	21.40	21.35	0.7	2,617	0.03%
2024/12/02	59	21.11	29	21.32	21.70	30	2,513	1.19%
2024/11/29	8	20.73	14	20.29	20.85	-6	2,280	-0.26%
2024/11/28	1	20.00	5	19.72	19.75	-4	2,179	-0.18%
2024/11/27	3	20.05	21.2	19.85	19.70	-18.2	2,166	-0.84%
2024/11/26	24	20.29	27	20.08	20.00	-3	2,161	-0.14%
2024/11/25	24	20.27	17	20.44	20.35	7	2,168	0.32%
2024/11/22	5	20.10	1	20.35	20.00	4	2,153	0.19%
2024/11/21	2	20.03	15.8	19.95	20.15	-13.8	2,131	-0.65%
2024/11/20	11	20.32	28	20.23	19.95	-17	2,122	-0.80%
2024/11/19	80	21.07	80	20.83	20.75	0	2,060	0.00%
2024/11/18	19	20.51	26.1	20.48	21.00	-7.1	1,937	-0.37%
2024/11/15	13	20.57	22	20.13	20.75	-9	1,808	-0.50%
2024/11/14	18	20.03	11	19.90	19.65	7	1,542	0.45%
2024/11/13	19.1	19.78	26	19.82	20.05	-6.9	1,431	-0.48%
2024/11/12	12	19.05	9	19.19	19.25	3	1,398	0.21%
2024/11/11	30	19.55	64	19.49	19.20	-34	1,475	-2.30%
2024/11/08	2	18.48	5	18.46	18.55	-3	1,643	-0.18%
2024/11/07	4	18.30	0	0.00	18.25	4	1,939	0.21%
2024/11/05	1	18.05	1	18.25	18.05	0	2,254	0.00%
2024/11/04	2	18.35	8	18.04	18.00	-6	2,412	-0.25%
2024/11/01	4	18.03	2	18.15	18.35	2	2,582	0.08%
2024/10/30	3	17.60	0	0.00	17.60	3	2,964	0.10%
2024/10/28	2	17.90	11.7	17.90	17.95	-9.7	3,658	-0.26%
2024/10/25	0	0.00	2.5	18.08	18.05	-2.5	4,050	-0.06%
2024/10/23	1	18.00	1	18.25	18.10	0	4,336	0.00%
2024/10/22	2	18.03	0	0.00	18.05	2	4,365	0.05%
2024/10/21	0	0.00	1	18.30	18.25	-1	4,420	-0.02%
2024/10/18	0	18.10	7	17.96	17.85	-7	4,464	-0.16%
2024/10/17	12	17.88	0	0.00	17.80	12	4,612	0.26%
2024/10/15	2	17.40	1	17.40	17.35	1	4,683	0.02%
2024/10/14	5	17.59	0	0.00	17.50	5	4,755	0.11%
2024/10/11	7	17.49	50.1	18.05	17.60	-43.1	4,763	-0.90%
2024/10/09	3	18.92	0	18.50	18.55	3	4,777	0.06%
2024/10/07	2	19.00	0	0.00	19.05	2	4,786	0.04%
2024/10/04	6	19.24	17	19.16	19.15	-11	4,823	-0.23%
2024/10/01	11	19.02	1	19.35	19.35	10	4,866	0.21%
2024/09/30	2	19.00	6	19.09	19.05	-4	4,923	-0.08%
2024/09/27	3	19.30	0	0.00	19.15	3	4,979	0.06%
2024/09/26	1	18.95	3	18.97	19.00	-2	5,121	-0.04%
2024/09/25	0	0.00	1	19.00	19.05	-1	5,686	-0.02%
2024/09/24	8	19.23	0	0.00	19.15	8	6,104	0.13%
2024/09/23	8	19.37	0	0.00	19.35	8	6,126	0.13%
2024/09/19	0	19.75	10	19.60	19.80	-10	6,114	-0.16%
2024/09/18	11	19.65	17	19.74	19.55	-6	6,119	-0.10%
2024/09/16	8	19.44	5	19.46	19.40	3	6,122	0.05%
2024/09/13	0	0.00	0.9	19.20	19.20	-0.9	6,135	-0.01%
2024/09/11	3	18.87	0	0.00	18.90	3	6,145	0.05%
2024/09/10	10	19.51	12	19.37	19.10	-2	6,163	-0.03%
2024/09/09	5	19.16	4	19.15	19.60	1	6,185	0.02%
2024/09/06	1	19.70	0	0.00	19.70	1	6,187	0.02%
2024/09/05	2	19.75	0	20.20	19.65	2	6,208	0.03%
2024/09/04	21	19.88	66	19.91	19.85	-45	6,260	-0.72%
2024/09/03	46	20.88	3	20.95	20.70	43	6,335	0.68%
2024/09/02	1	21.45	2	21.25	21.20	-1	6,439	-0.02%
2024/08/30	5	21.29	3	21.38	21.25	2	6,457	0.03%
2024/08/29	1	20.75	11	20.72	20.75	-10	6,472	-0.15%
2024/08/28	6	20.70	32	20.66	20.80	-26	6,515	-0.40%
2024/08/27	3	20.40	0	0.00	20.80	3	6,597	0.05%
2024/08/26	0	20.50	0	0.00	20.50	0	6,612	0.00%
2024/08/23	0	0.00	6.1	20.53	20.60	-6.1	6,646	-0.09%
2024/08/22	3	20.80	1.9	20.67	20.70	1.1	6,762	0.02%
2024/08/21	4	21.18	9	21.20	21.00	-5	6,941	-0.07%
2024/08/20	16	21.61	8.1	21.64	21.45	7.9	6,931	0.11%
2024/08/19	2	21.75	19	21.73	21.60	-17	7,004	-0.24%
2024/08/16	6	21.60	7.5	21.65	21.60	-1.5	7,078	-0.02%
2024/08/15	6	21.56	12.5	21.69	21.60	-6.5	7,157	-0.09%
2024/08/14	12	21.53	3	21.42	21.45	9	7,358	0.12%
2024/08/13	13	21.32	12	21.53	21.40	1	7,695	0.01%
2024/08/12	112	22.61	71	21.56	21.25	41	7,941	0.52%	大買/
2024/08/09	47.3	22.88	28	22.76	23.40	19.3	7,816	0.25%
2024/08/08	35	21.13	26	21.24	21.75	9	7,527	0.12%
2024/08/07	21	21.15	28	21.56	21.55	-7	7,423	-0.09%
2024/08/06	14	20.59	26	20.28	20.15	-12	7,291	-0.16%
2024/08/05	39	21.83	22	21.76	21.40	17	7,190	0.24%
2024/08/02	167.5	24.27	49	24.11	23.75	118.5	7,098	1.67%	大買/鉅額交易
2024/08/01	64	23.99	29	24.21	24.35	35	6,796	0.51%
2024/07/31	26	23.88	39.1	23.95	24.15	-13.1	6,646	-0.20%
2024/07/30	29	23.31	33	23.18	24.30	-4	6,309	-0.06%
2024/07/29	44	22.22	14.2	22.54	22.50	29.8	6,065	0.49%
2024/07/26	1.7	21.34	0	0.00	21.25	1.7	5,877	0.03%
2024/07/23	0	22.05	1	22.05	21.95	-1	5,913	-0.02%
2024/07/22	0	0.00	8	21.88	22.05	-8	5,956	-0.13%
2024/07/19	3.3	22.44	4	22.30	22.15	-0.7	6,121	-0.01%
2024/07/18	37	22.98	14.2	22.74	22.70	22.8	6,171	0.37%
2024/07/17	1	22.00	4	22.15	22.05	-3	6,291	-0.05%
2024/07/16	3	22.48	3	22.60	22.20	0	6,558	0.00%
2024/07/15	1	22.43	7	22.01	22.35	-6	6,548	-0.09%
2024/07/12	0	0.00	1.6	21.47	21.35	-1.6	6,493	-0.03%
2024/07/11	5	21.42	2.2	21.35	21.30	2.8	6,497	0.04%
2024/07/10	0	0.00	1	22.30	22.20	-1	6,461	-0.02%
2024/07/09	5.3	22.33	8	22.06	22.25	-2.7	6,510	-0.04%
2024/07/08	5.7	22.46	7	22.40	22.25	-1.3	6,535	-0.02%
2024/07/05	9	22.37	9	22.44	22.40	0	6,515	0.00%
2024/07/04	10	22.02	36	21.98	22.00	-26	6,488	-0.40%
2024/07/03	7.1	22.57	3.2	22.54	22.35	3.9	6,487	0.06%
2024/07/02	28	22.59	21	22.58	22.75	7	6,444	0.11%
2024/07/01	234.4	23.69	232	23.20	22.30	2.4	6,312	0.04%	大買/大賣/
2024/06/28	14	23.14	24.8	23.25	23.30	-10.8	5,773	-0.19%
2024/06/27	0	21.35	1	21.40	21.20	-1	5,362	-0.02%
2024/06/26	0	0.00	5	20.80	20.65	-5	5,355	-0.09%
2024/06/25	0	0.00	1	20.90	20.80	-1	5,366	-0.02%
2024/06/24	5	20.50	9	20.55	20.65	-4	5,371	-0.07%
2024/06/21	2	20.50	0	0.00	20.55	2	5,384	0.04%
2024/06/20	0.3	20.61	6	20.70	20.55	-5.8	5,398	-0.11%
2024/06/19	9	20.77	4	20.69	20.70	5	5,389	0.09%
2024/06/18	1.2	20.70	2	20.65	20.65	-0.8	5,405	-0.01%
2024/06/17	3	21.00	0.1	21.05	20.85	2.9	5,399	0.05%
2024/06/14	2	21.65	1	21.30	21.30	1	5,365	0.02%
2024/06/13	1.1	21.60	16	21.52	21.55	-14.9	5,334	-0.28%
2024/06/12	1	21.60	12.3	21.45	21.45	-11.3	5,323	-0.21%
2024/06/11	4	21.93	14.7	21.97	21.90	-10.7	5,289	-0.20%
2024/06/07	13.4	22.31	15	22.43	22.45	-1.6	5,236	-0.03%
2024/06/06	27.2	22.29	31	22.02	21.75	-3.8	5,145	-0.07%
2024/06/05	23	21.72	1.2	21.39	21.75	21.8	5,031	0.43%
2024/06/04	1.1	21.89	0	0.00	21.55	1.1	5,045	0.02%
2024/06/03	11.2	21.99	3	21.80	21.90	8.2	5,024	0.16%
2024/05/31	6	21.63	2	21.85	21.70	4	4,997	0.08%
2024/05/30	2	21.28	1	21.65	21.25	1	4,914	0.02%
2024/05/29	2	21.70	5	21.36	21.50	-3	4,899	-0.06%
2024/05/28	18	22.17	19.3	21.82	21.90	-1.3	4,855	-0.03%
2024/05/27	4.1	21.38	13.6	21.19	22.05	-9.5	4,750	-0.20%
2024/05/24	0.1	20.25	1	20.30	20.45	-1	4,570	-0.02%
2024/05/23	7.1	20.59	123	20.35	20.20	-115.9	4,563	-2.54%	大賣/鉅額交易
2024/05/22	1	20.90	18.2	21.01	20.90	-17.2	4,474	-0.38%
2024/05/21	5.1	20.95	22	21.02	20.90	-17	4,398	-0.39%
2024/05/20	19.7	21.10	115	20.95	20.90	-95.3	4,326	-2.20%	大賣/
2024/05/17	243.1	20.92	9	20.94	20.85	234.1	4,111	5.69%	大買/鉅額交易
2024/05/16	17	20.92	11	20.90	21.00	6	3,775	0.16%
2024/05/15	3	20.38	9	20.19	20.30	-6	3,456	-0.17%
2024/05/14	0	19.70	1	19.60	19.50	-1	3,369	-0.03%
2024/05/13	6	19.58	4	19.70	19.70	2	3,357	0.06%
2024/05/10	4	19.08	3	18.95	19.25	1	3,320	0.03%
2024/05/09	26.5	19.07	0	0.00	18.90	26.5	3,303	0.80%
2024/05/08	6	19.53	3	19.55	19.30	3	3,269	0.09%
2024/05/07	31	19.95	8	20.01	20.05	23	3,203	0.72%
2024/05/06	14	20.80	25	21.03	20.70	-11	3,117	-0.35%
2024/05/03	9	20.56	12	20.71	20.70	-3	3,073	-0.10%
2024/05/02	14	20.44	34	20.29	20.80	-20	2,976	-0.67%
2024/04/30	16	19.78	21	19.67	19.85	-5	2,827	-0.18%
2024/04/29	29	19.85	71	19.76	19.80	-42	2,783	-1.51%
2024/04/26	74.3	19.44	26	19.50	19.55	48.3	2,708	1.78%
2024/04/25	30	19.82	54	19.55	19.35	-24	2,644	-0.91%
2024/04/24	20	19.03	12	19.14	19.05	8	2,433	0.33%
2024/04/23	50	19.03	21	19.04	19.20	29	2,356	1.23%
2024/04/22	24	18.98	7	19.19	18.90	17	2,109	0.81%
2024/04/19	0	0.00	15	18.00	18.05	-15	1,813	-0.83%
2024/04/18	1	18.35	11	18.24	18.60	-10	1,789	-0.56%
2024/04/17	3	18.22	4	18.25	18.30	-1	1,780	-0.06%
2024/04/16	13	18.17	22	18.27	18.05	-9	1,778	-0.51%
2024/04/15	12	19.10	8	19.08	19.05	4	1,740	0.23%
2024/04/12	6	18.92	32.6	18.86	19.00	-26.6	1,694	-1.57%
2024/04/11	5	18.40	6	18.31	18.40	-1	1,628	-0.06%
2024/04/10	0	18.20	1	18.45	18.25	-1	1,631	-0.06%
2024/04/09	4	17.84	3.1	18.15	18.20	0.9	1,639	0.06%
2024/04/08	2	17.55	0.1	17.60	17.50	1.9	1,632	0.12%
2024/04/03	0	17.58	7	17.64	17.50	-7	1,834	-0.38%
2024/04/02	37	17.52	20	17.71	17.60	17	2,020	0.84%
2024/04/01	4	17.35	0	0.00	17.30	4	2,085	0.19%
2024/03/29	2	17.38	9	17.21	17.10	-7	2,170	-0.32%
2024/03/28	0	17.40	0	0.00	17.45	0	2,288	0.00%
2024/03/27	0	17.25	5	17.45	17.45	-5	2,271	-0.22%
2024/03/26	8	17.29	2	17.28	17.25	6	2,264	0.26%
2024/03/25	2	16.95	5	16.85	16.85	-3	2,246	-0.13%
2024/03/22	0	17.15	0	0.00	17.15	0	2,234	0.00%
2024/03/21	17	17.04	12	17.10	17.00	5	2,237	0.22%
2024/03/20	2	17.25	0	0.00	17.10	2	2,211	0.09%
2024/03/18	0	17.68	0	0.00	17.40	0	2,267	0.00%
2024/03/15	5.1	17.65	23	17.65	17.70	-17.9	2,272	-0.79%
2024/03/13	2	17.55	0	0.00	17.55	2	2,283	0.09%
2024/03/12	4	17.98	0	0.00	18.05	4	2,282	0.18%
2024/03/08	2	17.43	2	17.55	17.50	0	2,302	0.00%
2024/03/07	0	0.00	5	17.95	17.75	-5	2,269	-0.22%
2024/03/06	11	18.23	9	18.08	18.25	2	2,258	0.09%
2024/03/05	3	17.80	3	17.82	17.90	0	2,258	0.00%
2024/03/04	6	17.92	5	18.05	17.85	1	2,265	0.04%
2024/03/01	0	18.00	0	0.00	17.80	0	2,287	0.00%
2024/02/29	2	17.85	4	17.80	17.85	-2	2,307	-0.09%
2024/02/27	0	18.50	2	18.13	17.95	-2	2,296	-0.09%
2024/02/26	18	18.36	32	18.23	18.25	-14	2,286	-0.61%
2024/02/23	29	18.65	27	18.65	18.35	2	2,296	0.09%
2024/02/22	0	18.68	0	18.75	18.60	0	2,303	0.00%
2024/02/21	0	18.70	0	0.00	18.75	0	2,309	0.00%
2024/02/20	4	18.69	2	18.80	18.80	2	2,284	0.09%
2024/02/19	16	18.70	6.9	18.64	18.70	9.1	2,251	0.40%
2024/02/16	4	18.11	2	18.13	18.10	2	2,210	0.09%
2024/02/15	1	18.35	4.4	18.49	18.45	-3.4	2,201	-0.16%
2024/02/05	0	0.00	4	18.11	18.15	-4	2,188	-0.18%
2024/02/02	0	0.00	2	17.90	18.05	-2	2,183	-0.09%
2024/02/01	1	18.10	0	18.35	18.05	1	2,178	0.05%
2024/01/31	0	0.00	1	18.25	18.10	-1	2,195	-0.05%
2024/01/30	3	18.52	2	18.20	18.20	1	2,208	0.05%
2024/01/29	1	18.55	0	0.00	18.30	1	2,215	0.05%
2024/01/26	0	18.95	19	18.17	18.70	-19	2,207	-0.86%
2024/01/25	1.1	17.95	0	0.00	17.75	1.1	2,155	0.05%
2024/01/24	3	18.15	0	0.00	18.05	3	2,145	0.14%
2024/01/22	0	17.85	1	17.90	17.80	-1	2,155	-0.05%
2024/01/19	0	0.00	0.5	17.82	17.70	-0.5	2,160	-0.02%
2024/01/17	0	17.75	28.1	17.63	17.65	-28.1	2,165	-1.30%
2024/01/16	4	17.86	0	0.00	17.85	4	2,167	0.18%
2024/01/12	0	0.00	1.2	18.10	18.05	-1.2	2,151	-0.06%
2024/01/08	4	18.70	2.1	18.80	18.75	1.9	2,100	0.09%
2024/01/05	0	0.00	4.1	18.46	18.50	-4.1	2,075	-0.20%
2024/01/04	1	18.30	7	18.26	18.30	-6	2,071	-0.29%
2024/01/03	2	18.40	5	18.39	18.30	-3	2,051	-0.15%
2024/01/02	20.1	18.42	37	18.38	18.40	-16.9	2,013	-0.84%
2023/12/29	78.5	19.04	65.7	18.98	18.80	12.8	1,956	0.65%
2023/12/28	72	19.64	21.2	19.59	19.70	50.9	1,742	2.92%
2023/12/27	11.5	18.68	4.2	18.77	18.70	7.3	1,548	0.47%
2023/12/26	10.9	18.30	5	18.28	18.50	5.9	1,451	0.41%
2023/12/25	33	18.14	15	18.29	18.35	18	1,355	1.33%
2023/12/22	1	16.95	0	0.00	16.90	1	1,215	0.08%
2023/12/21	1	16.95	2	16.80	16.90	-1	1,217	-0.08%
2023/12/19	0	0.00	0	16.89	16.85	0	1,213	0.00%
2023/12/18	0	0.00	2	17.30	17.00	-2	1,208	-0.17%
2023/12/15	0	17.50	0	0.00	17.45	0	1,255	0.00%
2023/12/14	4	17.29	0	0.00	17.15	4	1,249	0.32%
2023/12/13	2.2	16.96	2	17.20	16.85	0.2	1,250	0.01%
2023/12/12	0	0.00	10	17.30	17.25	-10	1,189	-0.84%
2023/12/11	1	17.50	20.1	17.30	17.50	-19.1	1,174	-1.63%
2023/12/08	2	17.65	13.3	17.65	17.55	-11.3	1,161	-0.97%
2023/12/06	2	17.90	9.1	18.08	18.10	-7.1	1,179	-0.60%
2023/12/05	0.3	17.90	9	18.06	17.90	-8.7	1,165	-0.75%
2023/12/04	1.2	17.91	2	17.90	17.95	-0.8	1,154	-0.07%
2023/12/01	0	0.00	5	18.00	18.00	-5	1,161	-0.43%
2023/11/30	4.2	17.61	3	17.77	17.65	1.2	1,150	0.10%
2023/11/29	0.4	18.01	3	17.90	17.90	-2.6	1,136	-0.23%
2023/11/28	1.1	17.96	12	18.06	18.00	-10.9	1,146	-0.95%
2023/11/27	0	17.70	0	0.00	17.75	0	1,107	0.00%
2023/11/24	0	17.45	2	17.40	17.50	-2	1,087	-0.18%
2023/11/22	22	17.47	6	17.60	17.45	16	1,074	1.49%
2023/11/21	6.1	17.29	14	17.21	17.40	-8	1,057	-0.75%
2023/11/20	3	17.17	4	17.01	17.05	-1	1,045	-0.09%
2023/11/16	0.1	16.65	0	0.00	16.65	0.1	1,031	0.00%
2023/11/15	0.1	16.75	1	16.60	16.65	-0.9	1,050	-0.09%
2023/11/14	0	0.00	8	16.40	16.50	-8	1,070	-0.75%
2023/11/10	4	16.78	0	0.00	16.65	4	1,071	0.37%
2023/11/09	11	16.86	0	0.00	16.80	11	1,103	1.00%
2023/11/08	8.1	16.80	0	0.00	16.80	8.1	1,137	0.71%
2023/11/07	13	16.52	4	16.61	16.65	9	1,180	0.76%
2023/11/06	13	16.18	1	16.25	16.20	12	1,179	1.02%
2023/11/03	1	15.75	0	0.00	15.70	1	1,218	0.08%
2023/11/02	0	0.00	1	15.80	15.80	-1	1,241	-0.08%
2023/10/31	10	15.80	0	0.00	15.70	10	1,360	0.74%
2023/10/30	0	0.00	7	15.46	15.70	-7	1,414	-0.49%
2023/10/27	7	15.71	0	0.00	15.55	7	1,494	0.47%
2023/10/26	0	0.00	1	15.70	15.75	-1	1,530	-0.07%
2023/10/25	2	15.73	0	0.00	15.55	2	1,561	0.13%
2023/10/24	2	15.88	0	0.00	15.90	2	1,612	0.12%
2023/10/23	0	0.00	32	15.20	15.25	-32	1,676	-1.91%
2023/10/19	32	14.85	1	14.80	14.90	31	1,938	1.60%
2023/10/17	0	0.00	10	15.03	15.15	-10	2,232	-0.45%
2023/10/16	1	15.30	0	0.00	15.05	1	2,280	0.04%
2023/10/12	0	0.00	2	15.35	15.55	-2	2,420	-0.08%
2023/10/11	0	0.00	1	15.70	15.20	-1	2,460	-0.04%
2023/10/06	1	15.50	0	0.00	15.50	1	2,499	0.04%
2023/10/05	0	0.00	14	15.60	15.50	-14	2,532	-0.55%
2023/10/03	0	15.70	0	0.00	15.75	0	2,686	0.00%
2023/10/02	10	15.70	7	15.60	15.70	3	2,704	0.11%
2023/09/25	0	0.00	25	15.50	15.45	-25	2,737	-0.91%
2023/09/22	2.1	15.31	6	15.30	15.30	-3.9	2,741	-0.14%
2023/09/21	5	15.54	25	15.50	15.50	-20	2,734	-0.73%
2023/09/20	2	15.95	10	15.90	16.00	-8	2,732	-0.29%
2023/09/19	8	16.65	0	0.00	16.55	8	2,699	0.30%
2023/09/14	1	16.60	0	0.00	16.65	1	2,842	0.04%
2023/09/13	2	16.65	0	0.00	16.50	2	2,918	0.07%
2023/09/07	25	16.60	8	16.55	16.50	17	3,173	0.54%
2023/09/06	2	16.65	11	16.80	16.55	-9	3,183	-0.28%
2023/09/05	0	0.00	3	16.95	16.95	-3	3,185	-0.09%
2023/09/04	0	0.00	2	17.15	16.90	-2	3,212	-0.06%
2023/09/01	1	17.25	14	17.33	17.15	-13	3,231	-0.40%
2023/08/31	1	16.70	0	0.00	16.90	1	3,233	0.03%
2023/08/29	12	16.70	0	0.00	16.60	12	3,231	0.37%
2023/08/28	0	0.00	63	16.55	16.40	-63	3,231	-1.95%
2023/08/24	1	16.50	0	0.00	16.50	1	3,209	0.03%
2023/08/23	8	16.70	0	0.00	16.70	8	3,201	0.25%
2023/08/22	1	16.30	2	16.35	16.35	-1	3,205	-0.03%
2023/08/21	3	16.72	0	0.00	16.45	3	3,198	0.09%
2023/08/18	13	17.07	2	16.80	16.80	11	3,205	0.34%
2023/08/17	2	16.90	11	16.71	16.90	-9	3,229	-0.28%
2023/08/16	1	16.60	0	16.55	16.60	1	3,312	0.03%
2023/08/15	6	16.56	25	16.68	16.50	-19	3,303	-0.58%
2023/08/14	12	16.51	1	16.60	16.45	11	3,266	0.34%
2023/08/11	40	17.00	17	17.07	17.10	23	3,224	0.71%
2023/08/10	36	17.72	12	17.71	17.60	24	3,156	0.76%
2023/08/09	44	17.76	166	17.83	17.80	-122	3,126	-3.90%	大賣/鉅額交易
2023/08/08	2	18.25	2.1	18.15	18.15	-0.1	3,070	0.00%
2023/08/07	4	18.29	3	18.35	18.45	1	3,096	0.03%
2023/08/04	4	18.60	8	18.28	18.70	-4	3,033	-0.13%
2023/08/02	5	18.41	38	18.31	18.15	-33	2,977	-1.11%
2023/08/01	17	18.35	23	18.35	18.35	-6	2,912	-0.21%
2023/07/31	5	18.09	122	18.13	18.00	-117	2,849	-4.11%	大賣/鉅額交易
2023/07/28	5	18.01	11	18.03	18.10	-6	2,821	-0.21%
2023/07/27	27	17.69	25	17.83	18.00	2	2,781	0.07%
2023/07/26	108	17.75	8	17.58	17.60	100	2,718	3.68%	大買/
2023/07/25	63	18.01	57	18.09	18.15	6	2,629	0.23%
2023/07/24	24	17.43	13	17.30	17.30	11	2,436	0.45%
2023/07/21	28	17.75	43	17.86	17.65	-15	2,350	-0.64%
2023/07/20	22	16.69	25	16.85	16.75	-3	2,130	-0.14%
2023/07/19	3	16.20	4	16.41	16.20	-1	2,058	-0.05%
2023/07/18	4	16.44	22	16.43	16.15	-18	2,034	-0.88%
2023/07/17	9	16.67	12	16.66	16.55	-3	1,997	-0.15%
2023/07/14	11	16.30	13	16.24	16.20	-2	1,951	-0.10%
2023/07/13	2	16.23	27	16.24	16.15	-25	1,907	-1.31%
2023/07/12	11	15.94	10	16.19	15.85	1	1,863	0.05%
2023/07/11	6	15.86	9	16.16	15.90	-3	1,844	-0.16%
2023/07/10	9	15.86	22	15.52	15.60	-13	1,758	-0.74%
2023/07/07	6	14.92	1	14.80	14.85	5	1,696	0.29%
2023/07/06	8	15.10	0	0.00	15.20	8	1,684	0.48%
2023/07/04	5	15.45	2	15.43	15.40	3	1,668	0.18%
2023/06/30	0	0.00	0	15.45	15.45	0	1,663	0.00%
2023/06/29	0	0.00	1	15.50	15.55	-1	1,665	-0.06%
2023/06/28	14	15.55	2	15.55	15.55	12	1,684	0.71%
2023/06/27	42	15.61	3	15.50	15.60	39	1,710	2.28%
2023/06/26	6	16.03	1	16.25	16.05	5	1,711	0.29%
2023/06/21	0	0.00	10	15.96	16.05	-10	1,694	-0.59%
2023/06/20	27	15.30	51	15.24	15.20	-24	1,683	-1.43%
2023/06/19	4	16.04	5	16.04	15.80	-1	1,642	-0.06%
2023/06/16	55	16.58	71	16.47	16.15	-16	1,584	-1.01%
2023/06/15	18	15.44	3	15.42	15.35	15	1,381	1.09%
2023/06/14	100	15.30	0	0.00	15.35	100	1,357	7.37%
2023/06/13	25	15.40	0	0.00	15.30	25	1,377	1.82%
2023/06/12	3	15.40	1	15.40	15.35	2	1,371	0.15%
2023/06/09	0	0.00	2.1	15.30	15.40	-2.1	1,375	-0.15%
2023/06/08	0	0.00	1	15.35	15.25	-1	1,444	-0.07%
2023/06/07	3	15.47	7	15.34	15.20	-4	1,469	-0.27%
2023/06/06	0	0.00	15	15.15	15.20	-15	1,448	-1.04%
2023/06/05	5	14.92	12	14.92	14.95	-7	1,428	-0.49%
2023/06/02	3	15.00	6	14.95	14.85	-3	1,435	-0.21%
2023/06/01	3	15.00	3	15.07	15.00	0	1,444	0.00%
2023/05/31	3	14.90	4	14.95	15.00	-1	1,480	-0.07%
2023/05/30	5	14.90	6	15.05	14.90	-1	1,481	-0.07%
2023/05/29	4	14.90	4	14.81	14.90	0	1,485	0.00%
2023/05/26	9	14.84	9	14.86	14.80	0	1,502	0.00%
2023/05/25	0	0.00	2.2	14.90	14.80	-2.2	1,503	-0.15%
2023/05/24	5	15.11	2	15.05	15.05	3	1,502	0.20%
2023/05/23	10.7	15.32	14	15.35	15.30	-3.3	1,485	-0.22%
2023/05/22	0.5	15.40	40.5	15.17	15.45	-40	1,452	-2.75%
2023/05/18	1	14.20	0	0.00	14.10	1	1,415	0.07%
2023/05/16	2	13.75	9	13.84	13.95	-7	1,462	-0.48%
2023/05/15	10	13.75	1	13.80	13.80	9	1,462	0.62%
2023/05/11	11	13.93	9	13.86	13.85	2	1,455	0.14%
2023/05/08	11	15.00	0	0.00	15.05	11	1,384	0.79%
2023/05/04	0	0.00	11	15.15	15.10	-11	1,373	-0.80%
2023/04/28	2	14.75	1	14.95	14.95	1	1,344	0.07%
2023/04/26	0	0.00	1	14.60	14.70	-1	1,341	-0.07%
2023/04/25	1	14.55	6	14.59	14.55	-5	1,340	-0.37%
2023/04/24	0	14.65	12	14.57	14.60	-12	1,332	-0.90%
2023/04/21	9	14.53	12	14.42	14.40	-3	1,330	-0.23%
2023/04/20	3	14.85	0	0.00	14.80	3	1,298	0.23%
2023/04/19	1	15.10	7.2	15.11	15.15	-6.1	1,280	-0.48%
2023/04/18	1	14.85	4	14.88	14.90	-3	1,231	-0.24%
2023/04/17	0	14.83	0	0.00	14.75	0	1,227	0.00%
2023/04/14	4	14.73	0	0.00	14.70	4	1,227	0.33%
2023/04/13	2	14.80	0	0.00	14.80	2	1,213	0.16%
2023/04/12	0	15.00	0	0.00	14.90	0	1,208	0.00%
2023/04/11	0	15.00	4	14.98	14.90	-4	1,204	-0.33%
2023/04/10	0	15.13	1	14.85	14.85	-1	1,189	-0.08%
2023/04/07	1	14.75	1	14.75	14.75	0	1,179	0.00%
2023/04/06	9	14.96	0	14.90	14.90	9	1,176	0.76%
2023/03/31	4	14.73	1	14.80	14.90	3	1,172	0.26%
2023/03/30	1	14.70	6	14.71	14.70	-5	1,154	-0.43%
2023/03/29	8	14.94	9	14.87	14.80	-1	1,146	-0.09%
2023/03/28	18	14.91	3	14.97	14.95	15	1,126	1.33%
2023/03/27	12	14.99	10	14.78	14.75	2	1,088	0.18%
2023/03/24	5	15.04	11	15.05	15.05	-6	1,065	-0.56%
2023/03/23	25	14.99	12	14.83	14.95	13	1,033	1.26%
2023/03/22	4	14.78	1	14.80	14.80	3	985	0.30%
2023/03/21	1	14.65	9	14.62	14.70	-8	977	-0.82%
2023/03/17	0	14.35	0	0.00	14.35	0	956	0.00%
2023/03/16	10.1	14.36	1	14.75	14.20	9.1	958	0.95%
2023/03/15	9	14.58	0	0.00	14.65	9	962	0.94%
2023/03/14	5	14.62	2	14.58	14.60	3	941	0.32%
2023/03/13	6	14.93	8	14.57	14.95	-2	919	-0.22%
2023/03/10	5	14.54	10	14.52	14.40	-5	832	-0.60%
2023/03/09	0	14.30	0	0.00	14.20	0	784	0.00%
2023/03/08	0	14.30	0	0.00	14.30	0	778	0.00%
2023/03/07	3	14.33	1	14.30	14.35	2	786	0.25%
2023/03/06	0	14.25	77	14.50	14.20	-77	799	-9.63%
2023/03/03	9	14.29	7	14.15	14.30	2	798	0.25%
2023/03/02	0	13.98	0	0.00	13.95	0	756	0.00%
2023/03/01	0	13.98	0	13.85	13.85	0	759	0.00%
2023/02/24	3	13.83	0	0.00	13.85	3	751	0.40%
2023/02/23	0	14.10	6	14.00	13.95	-6	747	-0.80%
2023/02/22	0	13.98	0	0.00	13.95	0	738	0.00%
2023/02/21	0	14.03	0	0.00	14.00	0	730	0.00%
2023/02/20	2	14.10	13	14.13	14.05	-11	722	-1.52%
2023/02/17	9	14.09	11	14.16	14.15	-2	707	-0.28%
2023/02/16	4	13.63	0	0.00	13.65	4	649	0.62%
2023/02/15	10.1	13.67	2	13.60	13.60	8.1	663	1.22%
2023/02/14	1	13.65	1	13.75	13.70	0	666	0.00%
2023/02/13	11	13.16	25	13.15	13.30	-14	674	-2.07%
2023/02/10	0	0.00	1	13.10	13.10	-1	1,061	-0.09%
2023/02/09	1	13.05	0	0.00	13.10	1	1,061	0.09%
2023/02/08	0	13.43	0	0.00	13.15	0	1,060	0.00%
2023/02/03	2	13.20	2	13.25	13.20	0	1,059	0.00%
2023/02/02	6	13.19	0	0.00	13.15	6	1,057	0.57%
2023/01/31	1	13.35	0	0.00	13.25	1	1,054	0.09%
2023/01/17	0	0.00	6	13.10	13.00	-6	1,058	-0.57%
2023/01/16	0	13.10	0	13.10	13.10	0	1,057	0.00%
2023/01/13	1	13.20	0	0.00	13.20	1	1,054	0.09%
2023/01/12	0	13.35	0	0.00	13.30	0	1,054	0.00%
2023/01/10	0	0.00	1	13.45	13.55	-1	1,044	-0.10%
2023/01/09	0	0.00	1	13.35	13.55	-1	1,047	-0.10%
2023/01/06	0	13.50	0	0.00	13.45	0	1,056	0.00%
2023/01/04	0	13.45	0	0.00	13.40	0	1,073	0.00%
2023/01/03	0	0.00	0	13.20	13.30	0	1,088	0.00%
2022/12/29	1	13.20	0	0.00	13.40	1	1,096	0.09%
2022/12/27	0	13.45	0	0.00	13.40	0	1,099	0.00%
2022/12/26	1	13.30	0	0.00	13.30	1	1,100	0.09%
2022/12/21	0	0.00	1	13.35	13.30	-1	1,118	-0.09%
2022/12/20	0	0.00	8	13.26	13.25	-8	1,122	-0.71%
2022/12/19	0	13.75	0	0.00	13.55	0	1,133	0.00%
2022/12/15	0	0.00	2	13.70	13.65	-2	1,143	-0.17%
2022/12/14	1	13.40	5	13.50	13.50	-4	1,144	-0.35%
2022/12/13	1	13.35	5	13.30	13.30	-4	1,143	-0.35%
2022/12/09	10	13.75	14	13.75	13.70	-4	1,156	-0.35%
2022/12/07	0	0.00	4	13.85	13.70	-4	1,210	-0.33%
2022/12/05	0	13.90	4	13.55	13.55	-4	1,239	-0.32%
2022/12/01	4	13.75	2	13.65	13.60	2	1,245	0.16%
2022/11/30	0	0.00	46	13.65	13.65	-46	1,255	-3.66%
2022/11/29	16	13.74	1	13.70	13.70	15	1,265	1.19%
2022/11/28	1	13.70	12	13.45	13.70	-11	1,269	-0.87%
2022/11/25	8	13.44	6	13.40	13.40	2	1,272	0.16%
2022/11/24	2	13.28	2	13.35	13.35	0	1,440	0.00%
2022/11/23	3	13.32	0	0.00	13.30	3	1,445	0.21%
2022/11/22	10	13.32	2	13.30	13.20	8	1,453	0.55%
2022/11/21	0	0.00	1	13.25	13.35	-1	1,476	-0.07%
2022/11/17	7	12.91	2	12.90	13.10	5	1,527	0.33%
2022/11/16	2	12.88	0	0.00	12.85	2	1,538	0.13%
2022/11/15	14	12.88	19	12.85	13.00	-5	1,595	-0.31%
2022/11/14	19	12.91	3	12.85	12.95	16	1,617	0.99%
2022/11/11	5	12.83	1	13.00	12.80	4	1,621	0.25%
2022/11/10	9	12.96	0	0.00	12.90	9	1,604	0.56%
2022/11/09	6	13.16	0	13.20	13.25	6	1,596	0.38%
2022/11/08	9	13.17	1	13.35	13.50	8	1,552	0.52%
2022/11/07	1	12.70	0	0.00	12.75	1	1,173	0.09%
2022/11/03	1	12.45	0	12.50	12.50	1	1,204	0.08%
2022/11/02	1	12.50	0	0.00	12.55	1	1,236	0.08%
2022/11/01	1	12.55	0	0.00	12.55	1	1,241	0.08%
2022/10/28	1	12.65	0	0.00	12.65	1	1,261	0.08%
2022/10/26	0	0.00	5	12.50	12.60	-5	1,283	-0.39%
2022/10/25	1	12.25	0	0.00	12.25	1	1,321	0.08%
2022/10/24	2	12.35	0	0.00	12.35	2	1,342	0.15%
2022/10/21	1	12.30	0	0.00	12.40	1	1,431	0.07%
2022/10/20	1	12.25	0	0.00	12.45	1	1,518	0.07%
2022/10/19	0	12.80	2	12.50	12.50	-2	1,515	-0.13%
2022/10/17	1	12.60	3	12.58	12.65	-2	1,510	-0.13%
2022/10/14	0	0.00	1	12.80	12.75	-1	1,508	-0.07%
2022/10/13	6	12.41	5	12.38	12.25	1	1,501	0.07%
2022/10/12	1	12.30	0	0.00	12.55	1	1,485	0.07%
2022/10/11	5	12.49	9	12.58	12.55	-4	1,478	-0.27%
2022/10/06	3	13.20	3	13.30	13.20	0	1,447	0.00%
2022/10/05	9	13.49	0	13.30	13.25	9	1,444	0.62%
2022/10/04	1	13.20	0.2	13.25	13.30	0.8	1,440	0.06%
2022/10/03	0	0.00	0	13.25	13.20	0	1,434	0.00%
2022/09/29	1	13.20	1	13.35	13.35	0	1,422	0.00%
2022/09/28	1	13.00	4	13.20	13.10	-3	1,417	-0.21%
2022/09/27	3	13.35	3	13.40	13.60	0	1,403	0.00%
2022/09/26	10	13.44	3	13.40	13.35	7	1,399	0.50%
2022/09/23	0	13.95	0	0.00	13.75	0	1,383	0.00%
2022/09/22	0	13.70	0	0.00	13.95	0	1,377	0.00%
2022/09/21	0	0.00	5	13.66	13.65	-5	1,367	-0.37%
2022/09/20	3	13.92	0	0.00	13.80	3	1,362	0.22%
2022/09/19	7	13.89	2	14.05	13.80	5	1,363	0.37%
2022/09/16	15	14.02	1	14.10	14.05	14	1,347	1.04%
2022/09/15	24	14.34	13	14.21	14.15	11	1,338	0.82%
2022/09/14	9	14.17	15	14.18	14.15	-6	1,317	-0.46%
2022/09/13	9	14.03	47	14.20	14.00	-38	1,265	-3.00%
2022/09/12	10	13.85	2	14.00	14.00	8	1,211	0.66%
2022/09/08	3	13.83	2	13.80	13.80	1	1,195	0.08%
2022/09/07	5	13.42	2	13.45	13.55	3	1,183	0.25%
2022/09/06	10	13.49	2	13.60	13.45	8	1,177	0.68%
2022/09/05	1	13.75	31	13.67	13.75	-30	1,165	-2.57%
2022/09/02	0	0.00	1	13.65	13.60	-1	1,151	-0.09%
2022/09/01	10	13.73	11	13.69	13.70	-1	1,135	-0.09%
2022/08/31	22	14.32	1	13.85	13.90	21	1,106	1.90%
2022/08/30	2	13.98	1	14.10	13.95	1	929	0.11%
2022/08/29	2.1	13.78	4	13.70	13.80	-1.9	921	-0.21%
2022/08/26	2.1	14.00	2	14.15	14.05	0.1	912	0.01%
2022/08/25	0	14.05	2.2	13.94	14.10	-2.1	884	-0.24%
2022/08/24	11	13.98	17	14.12	13.80	-6	858	-0.70%
2022/08/23	4	13.75	10	13.80	13.80	-6	814	-0.74%
2022/08/22	36	14.10	15.5	13.95	13.85	20.5	798	2.57%
2022/08/19	12	13.58	26	13.58	13.55	-14	737	-1.90%
2022/08/18	0	0.00	0.3	13.30	13.20	-0.3	715	-0.04%
2022/08/17	4	13.20	4	13.15	13.15	0	717	0.00%
2022/08/16	5	13.39	2	13.28	13.25	3	759	0.40%
2022/08/15	2	13.40	9	13.39	13.35	-7	752	-0.93%
2022/08/12	0	13.25	2	13.38	13.35	-2	746	-0.27%
2022/08/11	7	13.38	17	13.45	13.30	-10	735	-1.36%
2022/08/10	25	13.45	4	13.38	13.35	21	720	2.92%
2022/08/09	1.2	13.21	18	13.44	13.35	-16.8	706	-2.38%
2022/08/05	5	13.10	14.1	13.18	12.95	-9.1	670	-1.35%
2022/08/04	3	12.97	19	12.97	12.90	-16	654	-2.44%
2022/08/03	1	13.20	0	0.00	12.85	1	648	0.15%
2022/08/02	22.1	12.93	6	13.00	12.90	16.1	638	2.51%
2022/08/01	7.3	13.45	27	13.25	13.25	-19.8	627	-3.15%
2022/07/29	10	12.95	3	12.95	12.85	7	587	1.19%
2022/07/28	32.3	13.15	9	13.24	13.00	23.3	564	4.12%
2022/07/27	12.3	13.03	8	12.99	12.95	4.3	473	0.91%
2022/07/22	0.1	11.95	0	0.00	11.90	0.1	387	0.03%
2022/07/21	1	11.90	0	0.00	11.95	1	403	0.25%
2022/07/20	0	11.95	0	0.00	11.85	0	408	0.00%
2022/07/19	0	11.85	0	0.00	11.90	0	416	0.00%
2022/07/07	0	0.00	1	11.95	11.90	-1	466	-0.21%
2022/07/04	0	0.00	1	11.80	11.75	-1	513	-0.19%
2022/07/01	3	11.80	0	0.00	11.75	3	519	0.58%
2022/06/30	0	0.00	2	11.95	12.00	-2	514	-0.39%
2022/06/29	0	0.00	1	12.15	12.20	-1	512	-0.20%
2022/06/27	2	12.25	0.1	12.35	12.35	1.9	562	0.34%
2022/06/23	2	11.90	0	0.00	12.15	2	572	0.35%
2022/06/21	0	0.00	1	11.90	11.90	-1	560	-0.18%
2022/06/20	2	11.83	1	11.85	11.80	1	561	0.18%
2022/06/17	0	0.00	1	12.00	12.00	-1	555	-0.18%
2022/06/14	0	12.45	0	0.00	12.40	0	557	0.00%
2022/06/13	0	12.60	0	0.00	12.30	0	554	0.00%
2022/06/10	0.1	12.75	0	0.00	12.75	0.1	551	0.01%
2022/06/08	3	12.95	12	12.81	12.80	-9	553	-1.63%
2022/06/07	0	0.00	5	12.60	12.75	-5	545	-0.92%
2022/06/06	0.1	12.55	0	0.00	12.50	0.1	551	0.01%
2022/06/02	0.1	12.50	0	0.00	12.45	0.1	554	0.02%
2022/06/01	4	12.59	0	0.00	12.55	4	566	0.71%
2022/05/31	1	12.65	0	0.00	12.60	1	564	0.18%
2022/05/30	1	12.65	0	0.00	12.70	1	562	0.18%
2022/05/27	0	12.60	0	0.00	12.60	0	560	0.01%
2022/05/26	4	12.66	1	12.90	12.55	3	561	0.54%
2022/05/25	6.1	12.70	8	12.68	12.60	-1.9	558	-0.34%
2022/05/24	17.4	12.86	7	12.83	12.70	10.4	557	1.86%
2022/05/23	3	12.25	0	0.00	12.25	3	511	0.59%
2022/05/18	0	12.20	0	0.00	12.25	0	517	0.00%
2022/05/17	1	11.95	0	0.00	11.95	1	513	0.19%
2022/05/13	2	11.70	0	0.00	11.70	2	515	0.39%
2022/05/12	1	11.80	0	0.00	11.70	1	513	0.19%
2022/05/10	2	11.78	2	11.83	11.75	0	512	0.00%
2022/05/09	1	12.00	0	0.00	11.90	1	513	0.20%
2022/05/06	2	12.08	0	0.00	12.10	2	507	0.39%
2022/05/05	1	12.20	0	0.00	12.25	1	505	0.20%
2022/05/04	1	12.25	0	0.00	12.25	1	509	0.20%
2022/04/29	3	12.30	0	0.00	12.25	3	526	0.57%
2022/04/27	2	12.33	2	12.30	12.10	0	529	0.00%
2022/04/26	4.1	12.70	0	0.00	12.55	4.1	514	0.80%
2022/04/25	83	12.99	0	0.00	12.80	83	509	16.28%
2022/04/22	0	0.00	1	13.11	13.25	-1	504	-0.21%
2022/04/21	0	13.38	0	0.00	13.20	0	507	0.01%
2022/04/20	2	13.00	1	12.95	12.95	1	504	0.20%
2022/04/19	0	13.15	8	13.00	13.05	-8	501	-1.59%
2022/04/18	0	13.05	0	0.00	13.00	0	505	0.01%
2022/04/15	0	13.15	1	13.00	13.00	-1	509	-0.20%
2022/04/14	0	13.30	0	0.00	13.15	0	518	0.00%
2022/04/13	4	13.18	0	0.00	13.20	4	522	0.77%
2022/04/12	7.1	13.24	0	0.00	13.20	7.1	518	1.37%
2022/04/11	1	12.95	1	12.95	12.85	0	480	0.00%
2022/04/08	1	13.05	0	0.00	13.05	1	484	0.21%
2022/04/07	1	12.95	1	13.00	12.95	0	491	0.00%
2022/04/06	0	13.47	0	0.00	13.20	0	500	0.00%
2022/04/01	0	0.00	1	13.40	13.50	-1	503	-0.20%
2022/03/31	11	13.55	10	13.60	13.50	1	506	0.20%
2022/03/30	23	13.31	0	0.00	13.35	23	485	4.74%
2022/03/29	0	13.10	10	13.20	13.30	-10	472	-2.12%
2022/03/28	0	0.00	2	12.68	12.95	-2	468	-0.43%
2022/03/24	5	12.60	0	0.00	12.60	5	464	1.08%
2022/03/23	0	12.65	0	0.00	12.75	0	471	0.00%
2022/03/22	5	12.40	0	0.00	12.50	5	479	1.04%
2022/03/18	0	12.43	0	0.00	12.45	0	505	0.00%
2022/03/15	0	0.00	1	12.45	12.20	-1	713	-0.14%
2022/03/14	1	12.55	0	0.00	12.55	1	726	0.14%
2022/03/10	1	12.20	0	0.00	12.25	1	731	0.14%
2022/03/08	0	0.00	15	12.11	11.95	-15	728	-2.06%
2022/03/07	4	12.39	0	0.00	12.30	4	723	0.56%
2022/03/04	2.1	12.55	2	12.63	12.60	0.1	718	0.01%
2022/03/02	1	12.60	0	0.00	12.65	1	740	0.14%
2022/02/25	1	12.50	5	12.50	12.50	-4	749	-0.53%
2022/02/23	0	0.00	1	12.80	12.70	-1	764	-0.13%
2022/02/22	2	12.68	0	0.00	12.70	2	777	0.26%
2022/02/18	0	12.80	3	12.75	12.75	-3	800	-0.37%
2022/02/17	1	12.80	0	0.00	12.80	1	815	0.12%
2022/02/16	0	12.80	0	0.00	12.80	0	872	0.00%
2022/02/15	1	12.75	0	0.00	12.85	1	1,002	0.10%
2022/02/14	0.1	12.85	0	0.00	12.85	0.1	1,088	0.00%
2022/02/11	1	13.05	0	0.00	13.05	1	1,126	0.09%
2022/02/09	0	13.86	0	0.00	13.40	0	1,168	0.00%
2022/02/08	0	13.18	0	0.00	13.10	0	1,207	0.00%
2022/02/07	0	12.95	0	0.00	12.90	0	1,220	0.00%
2022/01/26	1	12.70	0	0.00	12.70	1	1,231	0.08%
2022/01/24	0	12.90	0	0.00	12.95	0	1,284	0.00%
2022/01/21	0	13.25	3	13.05	13.00	-3	1,293	-0.23%
2022/01/18	0	0.00	0	14.45	13.30	0	1,354	0.00%
2022/01/17	0	0.00	0	13.10	13.25	0	1,364	0.00%
2022/01/14	1	13.20	12	13.20	13.10	-11	1,370	-0.80%
2022/01/13	1	13.25	1	13.30	13.25	0	1,370	0.00%
2022/01/10	2	13.35	0	0.00	13.30	2	1,406	0.14%
2022/01/07	2	13.40	0	0.00	13.35	2	1,451	0.14%
2022/01/06	1	13.50	6	13.42	13.45	-5	1,474	-0.34%
2022/01/05	2	13.55	0	0.00	13.55	2	1,554	0.13%
2021/12/30	0	0.00	1	14.05	14.00	-1	1,657	-0.06%
2021/12/29	1	14.05	1	13.95	14.00	0	1,654	0.00%
2021/12/28	10	13.90	0	0.00	13.85	10	1,639	0.61%
2021/12/27	5	13.85	1.3	13.90	13.90	3.7	1,645	0.22%
2021/12/24	0	0.00	5	13.95	13.95	-5	1,660	-0.30%
2021/12/23	0	0.00	10	13.70	13.80	-10	1,678	-0.60%
2021/12/22	0	0.00	2	13.75	13.70	-2	1,693	-0.12%
2021/12/17	2	13.73	3.1	13.77	13.65	-1.1	1,794	-0.06%
2021/12/16	0	0.00	1	13.60	13.65	-1	1,790	-0.06%
2021/12/15	2	13.60	1	13.55	13.60	1	1,791	0.06%
2021/12/14	3.5	13.64	15	13.60	13.55	-11.5	1,785	-0.64%
2021/12/13	37.4	13.82	25.2	13.79	13.75	12.2	1,770	0.69%
2021/12/10	9.1	14.38	17	14.38	14.35	-7.9	1,735	-0.46%
2021/12/09	81.4	14.46	17.4	14.79	14.70	64	1,696	3.77%
2021/12/06	0	0.00	26	13.40	13.50	-26	1,548	-1.68%
2021/12/03	0	0.00	1.1	13.45	13.45	-1.1	1,551	-0.07%
2021/12/02	0	0.00	2	13.50	13.45	-2	1,557	-0.13%
2021/12/01	1	13.40	0	0.00	13.45	1	1,567	0.06%
2021/11/29	0	0.00	8	13.36	13.35	-8	1,594	-0.50%
2021/11/26	0	0.00	7	13.40	13.45	-7	1,595	-0.44%
2021/11/25	0	0.00	3	13.70	13.65	-3	1,589	-0.19%
2021/11/24	0	0.00	5	13.75	13.70	-5	1,584	-0.32%
2021/11/23	32	13.95	0	0.00	13.70	32	1,588	2.01%
2021/11/22	0	0.00	3	13.55	13.55	-3	1,573	-0.19%
2021/11/19	5	13.42	0	0.00	13.40	5	1,567	0.32%
2021/11/18	1	13.50	0	0.00	13.40	1	1,551	0.06%
2021/11/17	7	13.35	10	13.42	13.45	-3	1,547	-0.19%
2021/11/16	1	13.50	1	13.50	13.40	0	1,540	0.00%
2021/11/15	16	13.51	32	13.50	13.45	-16	1,540	-1.04%
2021/11/12	20.2	14.12	8	14.04	14.00	12.2	1,495	0.81%
2021/11/11	16	15.04	17	15.10	15.30	-1	1,372	-0.07%
2021/11/10	10	14.87	0	0.00	14.65	10	1,295	0.77%
2021/11/09	7	14.58	9	14.60	14.60	-2	1,268	-0.16%
2021/11/08	4	14.39	1	14.40	14.45	3	1,269	0.24%
2021/11/05	6	14.32	3	14.50	14.35	3	1,263	0.24%
2021/11/04	5	14.10	0.1	14.15	14.15	4.9	1,226	0.40%
2021/11/03	0	0.00	1	14.10	14.10	-1	1,218	-0.08%
2021/11/02	2	14.15	8	14.41	14.10	-6	1,214	-0.49%
2021/11/01	8	14.14	5	14.10	14.15	3	1,178	0.25%
2021/10/29	2	13.95	0	0.00	13.95	2	1,161	0.17%
2021/10/26	6	14.01	4	14.09	14.05	2	1,150	0.17%
2021/10/25	0	0.00	1	13.70	13.60	-1	1,117	-0.09%
2021/10/22	6	13.63	0	0.00	13.65	6	1,124	0.53%
2021/10/21	10	13.75	0	0.00	13.55	10	1,125	0.89%
2021/10/20	26	13.58	0	0.00	13.60	26	1,116	2.33%
2021/10/19	0	13.65	3.1	13.40	13.50	-3.1	1,110	-0.28%
2021/10/18	4	13.25	5	13.66	13.30	-1	1,115	-0.09%
2021/10/15	9.1	13.68	31	13.75	13.60	-21.9	1,109	-1.97%
2021/10/14	1	13.80	10	13.91	14.10	-9	1,072	-0.84%
2021/10/13	8	13.83	11	14.06	14.00	-3	1,051	-0.29%
2021/10/12	39	13.34	21.6	14.02	14.20	17.4	970	1.80%
2021/10/06	2	12.80	31	12.84	12.85	-29	906	-3.20%
2021/10/05	1	12.60	0	0.00	12.65	1	933	0.11%
2021/10/01	2	12.95	1	13.05	12.75	1	953	0.10%
2021/09/30	2	13.50	7	13.35	13.40	-5	947	-0.53%
2021/09/29	4	13.24	45	13.23	13.30	-41	934	-4.39%
2021/09/28	46	13.29	10	13.21	13.20	36	935	3.85%
2021/09/27	18.3	13.27	5	13.28	13.40	13.3	919	1.45%
2021/09/23	0.1	12.45	0	0.00	12.40	0.1	900	0.01%
2021/09/22	5	12.45	0	0.00	12.30	5	927	0.54%
2021/09/15	0.1	12.45	0.1	12.45	12.45	0	1,030	0.00%
2021/09/13	0	12.40	0	0.00	12.55	0	1,066	0.00%
2021/09/06	2	13.00	0	12.90	12.85	2	1,548	0.13%
2021/09/03	0	0.00	1	12.95	12.95	-1	1,656	-0.06%
2021/09/02	0	0.00	2	12.85	12.80	-2	1,652	-0.12%
2021/08/31	2	12.30	0	0.00	12.45	2	1,672	0.12%
2021/08/30	0	0.00	1	12.55	12.65	-1	1,692	-0.06%
2021/08/26	0.1	12.40	0	0.00	12.40	0.1	1,714	0.01%
2021/08/25	0	0.00	1	12.35	12.35	-1	1,731	-0.06%
2021/08/24	0	12.45	0	0.00	12.35	0	1,760	0.00%
2021/08/23	0	0.00	0.2	12.43	12.55	-0.2	1,795	-0.01%
2021/08/20	0	0.00	2	12.25	12.25	-2	1,832	-0.11%
2021/08/19	0	0.00	3.1	12.54	12.30	-3.1	1,847	-0.17%
2021/08/18	0.3	12.55	1	12.60	12.60	-0.7	1,845	-0.04%
2021/08/17	0	0.00	6	12.61	12.50	-6	1,866	-0.32%
2021/08/16	2	12.65	0	0.00	12.55	2	1,886	0.11%
2021/08/13	0	0.00	3	13.25	12.75	-3	1,890	-0.16%
2021/08/12	0	0.00	4	13.18	13.15	-4	1,898	-0.21%
2021/08/11	1	12.50	2	12.60	12.50	-1	1,896	-0.05%
2021/08/10	1	12.65	3	12.70	12.75	-2	1,936	-0.10%
2021/08/09	1	12.85	0	0.00	12.85	1	1,992	0.05%
2021/08/06	1	12.90	1.3	13.03	12.90	-0.3	2,035	-0.02%
2021/08/05	4	12.89	2	13.03	12.90	2	2,090	0.10%
2021/08/04	6.1	12.92	5	12.96	12.90	1.1	2,215	0.05%
2021/08/03	1	12.95	1	12.95	12.95	0	2,310	0.00%
2021/08/02	9.1	13.10	1.1	13.30	13.05	8.1	2,351	0.34%
2021/07/29	4	12.65	0	0.00	12.70	4	2,472	0.16%
2021/07/28	0.1	12.65	0	0.00	12.70	0.1	2,566	0.00%
2021/07/27	1	12.90	0.2	12.90	12.70	0.8	2,758	0.03%
2021/07/26	1	13.00	5	13.00	12.90	-4	2,970	-0.13%
2021/07/23	5	13.00	0	0.00	12.90	5	3,282	0.15%
2021/07/22	5	13.10	2.2	13.07	12.80	2.8	3,639	0.08%
2021/07/21	32.4	12.84	2.1	12.70	12.60	30.3	3,873	0.78%
2021/07/20	5	12.82	1	12.85	12.85	4	4,092	0.10%
2021/07/19	6	13.01	2	12.98	13.00	4	4,258	0.09%
2021/07/15	0.8	13.05	1	13.10	13.20	-0.3	4,432	-0.01%
2021/07/14	1	13.00	6	12.90	12.90	-5	4,574	-0.11%
2021/07/13	5	12.98	9.1	13.04	12.95	-4.1	4,636	-0.09%
2021/07/12	12	13.36	1	13.60	13.30	11	4,619	0.24%
2021/07/09	10.2	13.60	2	13.70	13.60	8.2	4,595	0.18%
2021/07/08	1	13.80	0	0.00	13.80	1	4,623	0.02%
2021/07/07	6.2	13.79	14	13.75	13.70	-7.8	4,683	-0.17%
2021/07/06	0.2	13.80	2	13.95	13.80	-1.8	4,710	-0.04%
2021/07/05	3	13.90	11	14.03	13.90	-8	4,728	-0.17%
2021/07/02	6.2	13.94	6.2	14.00	13.95	0	4,752	0.00%
2021/07/01	2	14.18	19.8	14.12	13.90	-17.8	4,759	-0.37%
2021/06/30	0	0.00	8	13.88	13.95	-8	4,749	-0.17%
2021/06/29	9	13.69	0	0.00	13.65	9	4,746	0.19%
2021/06/28	18	14.02	10	14.03	13.90	8	4,736	0.17%
2021/06/25	23	14.30	0.1	14.43	14.20	22.9	4,742	0.48%
2021/06/24	3	14.30	14	14.15	14.50	-11	4,774	-0.23%
2021/06/23	2	13.60	1	13.70	13.60	1	4,742	0.02%
2021/06/22	0	0.00	11.6	13.70	13.65	-11.6	4,756	-0.24%
2021/06/21	10	13.54	3.2	13.67	13.50	6.8	4,774	0.14%
2021/06/18	8	14.21	6.1	14.16	14.15	1.9	4,821	0.04%
2021/06/17	17.2	14.19	17.1	13.99	14.40	0.2	4,883	0.00%
2021/06/16	14.3	14.22	25.2	14.26	14.05	-11	4,900	-0.22%
2021/06/15	79.4	14.63	40	14.82	15.10	39.4	4,819	0.82%
2021/06/11	26.6	13.58	55	13.52	13.75	-28.4	4,622	-0.61%
2021/06/09	7	12.52	0	12.70	12.60	7	4,505	0.16%
2021/06/08	5	12.80	1	12.80	12.80	4	4,505	0.09%
2021/06/07	8	12.87	6	12.89	13.00	2	4,584	0.04%
2021/06/04	5	13.23	2	13.45	13.20	3	4,676	0.06%
2021/06/03	2	13.45	0	0.00	13.50	2	4,669	0.04%
2021/06/02	3	13.38	6	13.55	13.55	-3	4,660	-0.06%
2021/06/01	3	13.62	9	13.70	13.65	-6	4,642	-0.13%
2021/05/31	5	13.42	0	0.00	13.45	5	4,619	0.11%
2021/05/28	6.4	13.65	67	13.66	13.60	-60.6	4,592	-1.32%
2021/05/27	1	13.15	0	0.00	13.20	1	4,552	0.02%
2021/05/26	3	13.28	0	0.00	13.15	3	4,539	0.07%
2021/05/25	94	13.46	0.2	13.40	13.35	93.9	4,536	2.07%
2021/05/24	0	0.00	17	12.78	13.15	-17	4,515	-0.38%
2021/05/21	1	12.45	1	12.50	12.75	0	4,507	0.00%
2021/05/20	0.1	12.55	0	0.00	12.40	0.1	4,502	0.00%
2021/05/19	0	0.00	4	12.56	12.70	-4	4,494	-0.09%
2021/05/18	3.4	11.76	5	12.27	12.45	-1.7	4,485	-0.04%
2021/05/17	0	0.00	8	11.62	11.35	-8	4,442	-0.18%
2021/05/14	12	13.16	10	12.35	12.35	2	4,386	0.05%
2021/05/13	0	0.00	19	12.26	12.80	-19	4,339	-0.44%
2021/05/12	4	12.57	86	12.79	12.75	-82	4,279	-1.92%
2021/05/11	7	13.94	6.5	13.92	13.85	0.5	4,152	0.01%
2021/05/10	9	15.07	16	15.25	14.90	-7	4,060	-0.17%
2021/05/07	11	15.01	21.2	15.02	15.10	-10.2	4,031	-0.25%
2021/05/06	36.3	14.67	26	14.92	14.40	10.3	3,971	0.26%
2021/05/05	67.2	14.99	30	15.03	14.80	37.2	3,896	0.95%
2021/05/04	38	15.62	84.1	15.49	15.20	-46.1	3,803	-1.21%
2021/05/03	85	16.48	76.1	16.25	16.20	9	3,601	0.25%
2021/04/29	127.7	17.29	25.7	16.87	16.60	101.9	3,386	3.01%	大買/鉅額交易
2021/04/28	69.7	16.92	42.2	17.18	17.70	27.5	3,083	0.89%
2021/04/27	54	15.53	24	15.63	16.10	30	2,744	1.09%
2021/04/26	44.5	14.67	7	14.77	14.75	37.5	2,502	1.50%
2021/04/23	14	13.35	56	13.86	14.35	-42	2,281	-1.84%
2021/04/22	7	13.24	45	13.22	13.15	-38	2,131	-1.78%
2021/04/21	18	13.32	0	0.00	13.15	18	2,042	0.88%
2021/04/20	38	13.42	17.1	13.21	13.40	20.9	1,978	1.06%
2021/04/19	21	12.51	12	12.68	12.70	9	1,872	0.48%
2021/04/16	1	12.25	0	0.00	12.10	1	1,807	0.06%
2021/04/15	1	12.25	5	12.15	12.20	-4	1,811	-0.22%
2021/04/14	0.1	12.25	1	12.10	12.05	-0.9	1,826	-0.05%
2021/04/13	4	12.76	0	0.00	12.30	4	1,807	0.22%
2021/04/12	2	12.55	1	12.55	12.45	1	1,767	0.06%
2021/04/09	1	12.55	10	12.42	12.45	-9	1,742	-0.52%
2021/04/08	12.1	12.53	0	0.00	12.50	12.1	1,723	0.70%
2021/04/07	0	0.00	4	12.20	12.25	-4	1,690	-0.24%
2021/04/06	2	12.20	0	0.00	12.10	2	1,712	0.12%
2021/04/01	28	12.09	3	12.12	12.05	25	1,715	1.46%
2021/03/31	1	12.20	0	0.00	12.15	1	1,709	0.06%
2021/03/30	5	12.25	11	12.17	12.15	-6	1,706	-0.35%
2021/03/29	5	12.42	3	12.53	12.40	2	1,688	0.12%
2021/03/26	0	0.00	10	12.23	12.15	-10	1,646	-0.61%
2021/03/25	11	12.10	3	12.30	12.10	8	1,631	0.49%
2021/03/24	0	0.00	4	12.30	12.20	-4	1,612	-0.25%
2021/03/23	6	12.47	13	12.43	12.40	-7	1,584	-0.44%
2021/03/22	30	12.26	0	0.00	12.55	30	1,502	2.00%
2021/03/19	8	11.84	0	0.00	11.85	8	1,416	0.56%
2021/03/18	2	11.30	2	11.35	12.05	0	1,353	0.00%
2021/03/17	14	11.19	3	11.00	11.25	11	1,313	0.84%
2021/03/12	1	11.05	4	11.18	11.10	-3	1,381	-0.22%
2021/03/11	1	11.00	101	11.16	11.25	-100	1,412	-7.08%	大賣/
2021/03/10	107	11.42	14	11.07	11.00	93	1,413	6.58%	大買/
2021/03/09	0	0.00	1	10.55	10.55	-1	1,421	-0.07%
2021/03/08	0	0.00	2	10.70	10.55	-2	1,448	-0.14%
2021/03/05	0	10.80	0	0.00	10.70	0	1,473	0.00%
2021/03/03	1	10.55	0	0.00	10.75	1	1,576	0.06%
2021/02/25	0	0.00	7	10.90	10.85	-7	1,618	-0.43%
2021/02/24	0	0.00	2	10.85	10.95	-2	1,648	-0.12%
2021/02/23	3	11.05	0	0.00	11.05	3	1,656	0.18%
2021/02/22	0	10.75	0	0.00	10.85	0	1,665	0.00%
2021/02/18	11	10.74	0	0.00	10.75	11	1,751	0.63%
2021/02/05	0	0.00	2	10.15	10.15	-2	1,790	-0.11%
2021/02/04	0	10.10	4	10.25	10.15	-4	1,801	-0.22%
2021/02/03	0	0.00	1	10.30	10.25	-1	1,814	-0.06%
2021/02/02	2	10.30	2	10.35	10.30	0	1,841	0.00%
2021/02/01	1	10.45	0	0.00	10.40	1	1,859	0.05%
2021/01/29	11	10.56	0	0.00	10.45	11	1,862	0.59%
2021/01/20	2	10.00	0	0.00	9.99	2	1,879	0.11%
2021/01/19	2	10.35	0	0.00	10.30	2	1,861	0.11%
2021/01/15	2	10.10	3	10.20	10.10	-1	1,858	-0.05%
2021/01/14	1	10.40	21	10.57	10.30	-20	1,849	-1.08%
2021/01/13	0	0.00	5	10.59	10.55	-5	1,860	-0.27%
2021/01/12	2	10.38	13	10.35	10.20	-11	1,893	-0.58%
2021/01/08	3	10.90	11	10.80	10.80	-8	1,882	-0.43%
2021/01/07	5	10.91	6	10.85	10.95	-1	1,886	-0.05%
2021/01/06	1	11.00	61	11.00	11.05	-60	1,881	-3.19%
2021/01/05	14	11.15	0	0.00	11.30	14	1,900	0.74%
2021/01/04	1	11.30	2	11.25	11.30	-1	1,888	-0.05%
2020/12/30	1	11.45	0	0.00	11.45	1	1,923	0.05%
2020/12/29	1	11.70	1	11.40	11.50	0	1,929	0.00%
2020/12/24	0	0.00	3	11.40	11.45	-3	1,896	-0.16%
2020/12/23	3	11.25	4	11.25	11.35	-1	1,918	-0.05%
2020/12/22	8	11.34	0	0.00	11.20	8	2,010	0.40%
2020/12/17	0	0.00	1	11.45	11.60	-1	2,215	-0.05%
2020/12/16	0	0.00	9	11.40	11.35	-9	2,346	-0.38%
2020/12/14	5	11.54	0	0.00	11.45	5	2,445	0.20%
2020/12/11	0	0.00	20	11.35	11.35	-20	2,562	-0.78%
2020/12/10	34	11.64	6	11.68	11.45	28	2,720	1.03%
2020/12/09	17	11.49	3	11.30	11.45	14	2,768	0.51%
2020/12/08	3	11.63	4	11.88	11.55	-1	2,844	-0.04%
2020/12/07	4	12.31	8	12.43	12.10	-4	2,870	-0.14%
2020/12/04	5	12.71	17	12.53	12.70	-12	2,865	-0.42%
2020/12/03	7	12.56	16	12.21	12.60	-9	2,828	-0.32%
2020/12/02	1	11.90	1	11.95	11.90	0	2,815	0.00%
2020/12/01	17	11.88	0	0.00	11.85	17	2,934	0.58%
2020/11/30	12	12.00	4	12.00	11.85	8	3,000	0.27%
2020/11/27	1	11.75	0	0.00	11.80	1	3,020	0.03%
2020/11/26	0	0.00	15	11.70	11.80	-15	3,191	-0.47%
2020/11/24	0	0.00	3	11.83	11.80	-3	3,629	-0.08%
2020/11/23	2	11.60	1	11.80	12.00	1	3,993	0.03%
2020/11/20	6	11.78	3	11.82	11.80	3	4,391	0.07%
2020/11/19	3	11.62	4	11.85	11.85	-1	4,605	-0.02%
2020/11/18	1	11.50	3	11.78	11.80	-2	4,684	-0.04%
2020/11/17	10	11.87	8	11.84	11.75	2	4,698	0.04%
2020/11/16	5	11.56	40	11.30	12.00	-35	4,707	-0.74%
2020/11/12	0	0.00	0.2	11.20	11.25	-0.2	4,711	0.00%
2020/11/11	1	11.35	1	11.40	11.35	0	4,726	0.00%
2020/11/10	1	11.60	1	11.50	11.50	0	4,762	0.00%
2020/11/09	1	11.30	18	11.30	11.45	-17	4,865	-0.35%
2020/11/05	0	0.00	1	11.15	11.25	-1	4,896	-0.02%
2020/11/04	1	11.35	0.2	11.25	11.30	0.8	4,911	0.02%
2020/11/03	0	0.00	1	11.50	11.35	-1	4,911	-0.02%
2020/11/02	0	0.00	4	11.20	11.25	-4	4,914	-0.08%
2020/10/29	0	0.00	9	11.57	11.35	-9	4,927	-0.18%
2020/10/28	0	0.00	4	11.33	11.20	-4	4,940	-0.08%
2020/10/27	2	11.25	0	0.00	11.35	2	4,936	0.04%
2020/10/26	23	11.40	1	11.30	11.40	22	4,949	0.44%
2020/10/23	0	0.00	1	11.45	11.45	-1	4,971	-0.02%
2020/10/22	14	11.64	25	11.60	11.45	-11	5,044	-0.22%
2020/10/21	7	11.89	23	11.87	11.85	-16	5,090	-0.31%
2020/10/20	25.2	12.20	0	0.00	12.20	25.2	5,115	0.49%
2020/10/19	3	11.15	0	0.00	11.75	3	5,093	0.06%
2020/10/15	1	11.15	12	11.25	11.20	-11	5,137	-0.21%
2020/10/14	3	11.27	2	11.35	11.30	1	5,167	0.02%
2020/10/13	31	11.26	80	11.27	11.25	-49	5,210	-0.94%
2020/10/12	0	0.00	28	11.82	11.80	-28	5,200	-0.54%
2020/10/08	19	11.92	50	11.76	11.75	-31	5,274	-0.59%
2020/10/07	21	12.05	7	11.96	11.95	14	5,472	0.26%
2020/10/06	5	11.60	1	11.60	11.60	4	5,522	0.07%
2020/10/05	0	0.00	1	11.35	11.35	-1	5,570	-0.02%
2020/09/30	0	0.00	3	11.30	11.40	-3	5,656	-0.05%
2020/09/29	30	11.35	51	11.25	11.20	-21	5,772	-0.36%
2020/09/28	4	11.36	100	11.25	11.40	-96	5,969	-1.61%
2020/09/25	20.2	11.49	4	11.51	11.35	16.2	6,226	0.26%
2020/09/24	35	11.83	10	11.90	11.85	25	6,343	0.39%
2020/09/23	17	12.46	37	12.47	12.25	-20	6,289	-0.32%
2020/09/22	4	12.90	6	12.94	13.00	-2	6,199	-0.03%
2020/09/21	87	13.64	32	13.72	13.30	55	6,161	0.89%
2020/09/18	73	13.27	1	13.35	13.20	72	6,069	1.19%
2020/09/17	108	13.01	6	13.03	12.95	102	6,052	1.69%	大買/鉅額交易
2020/09/16	37	13.18	3	13.10	13.10	34	6,045	0.56%
2020/09/15	34	12.85	41	13.06	13.30	-7	5,998	-0.12%
2020/09/14	7	11.92	10	11.95	12.10	-3	5,955	-0.05%
2020/09/11	36	12.70	4	12.46	12.20	32	5,994	0.53%
2020/09/10	22	12.99	26	12.91	13.10	-4	5,940	-0.07%
2020/09/09	21	13.25	2	13.20	13.20	19	5,878	0.32%
2020/09/08	3	13.20	0	0.00	13.00	3	5,816	0.05%
2020/09/07	9	13.75	12	13.74	13.25	-3	5,769	-0.05%
2020/09/04	23	13.60	1	13.10	13.85	22	5,661	0.39%
2020/09/03	9	13.23	2	13.25	13.15	7	5,510	0.13%
2020/09/02	16	13.49	27	13.31	13.50	-11	5,424	-0.20%
2020/09/01	16	13.62	21	13.80	13.40	-5	5,317	-0.09%
2020/08/31	17	14.02	78	14.13	14.20	-61	5,124	-1.19%
2020/08/28	146	14.31	19	14.19	14.50	127	4,934	2.57%	大買/鉅額交易
2020/08/27	31	13.66	44	13.39	14.25	-13	4,660	-0.28%
2020/08/26	110	12.89	29	12.99	13.30	81	4,275	1.89%	大買/
2020/08/25	4	12.16	101	12.01	12.10	-97	3,845	-2.52%	大賣/
2020/08/24	110	11.36	4	11.40	11.35	106	3,626	2.92%	大買/鉅額交易
2020/08/21	2	10.43	0	0.00	11.20	2	3,530	0.06%
2020/08/20	0	0.00	3	10.25	10.30	-3	3,488	-0.09%
2020/08/19	0	0.00	2	10.85	10.75	-2	3,446	-0.06%
2020/08/18	0	0.00	4	11.15	11.15	-4	3,478	-0.11%
2020/08/17	0	0.00	13	11.03	11.05	-13	3,491	-0.37%
2020/08/14	1	10.85	23	10.88	10.95	-22	3,461	-0.64%
2020/08/13	29	11.21	2	11.35	11.25	27	3,411	0.79%
2020/08/12	1	10.35	11	10.65	11.05	-10	3,281	-0.30%
2020/08/07	0	0.00	6	10.14	10.15	-6	3,190	-0.19%
2020/08/06	2	10.23	5	10.15	10.10	-3	3,185	-0.09%
2020/08/05	0	0.00	50	10.20	10.10	-50	3,167	-1.58%
2020/08/04	0	0.00	1	10.20	10.15	-1	3,156	-0.03%
2020/08/03	7	10.13	3	10.20	10.10	4	3,135	0.13%
2020/07/31	1	10.30	0	0.00	10.30	1	3,104	0.03%
2020/07/30	6	10.52	3	10.40	10.30	3	3,097	0.10%
2020/07/29	3	10.30	2	10.20	10.30	1	3,079	0.03%
2020/07/28	13	9.95	34	9.61	9.67	-21	3,043	-0.69%
2020/07/27	0	0.00	3	10.60	10.35	-3	2,962	-0.10%
2020/07/24	0	0.00	23	11.21	11.00	-23	2,901	-0.79%
2020/07/23	1	11.70	11	11.61	11.45	-10	2,847	-0.35%
2020/07/22	43	11.43	3	11.45	11.60	40	2,812	1.42%
2020/07/21	8	11.29	1	11.30	11.25	7	2,755	0.25%
2020/07/20	4	11.19	50	11.00	11.35	-46	2,720	-1.69%
2020/07/17	18	11.10	2	10.75	10.85	16	2,664	0.60%
2020/07/16	4	11.53	0	0.00	11.50	4	2,605	0.15%
2020/07/15	27	11.82	4	11.98	11.55	23	2,574	0.89%
2020/07/14	16	12.09	49	12.57	12.10	-33	2,488	-1.33%
2020/07/13	2	11.20	9	11.30	11.70	-7	2,268	-0.31%
2020/07/10	8	10.86	32	10.70	10.65	-24	2,180	-1.10%
2020/07/09	32	11.54	28	11.58	11.25	4	2,114	0.19%
2020/07/08	39	11.64	48	11.61	11.65	-9	2,016	-0.45%
2020/07/07	56	11.10	33	11.24	11.95	23	1,879	1.22%
2020/07/06	83	10.92	26	10.84	11.00	57	1,661	3.43%
2020/07/03	22	9.98	8	10.08	10.25	14	1,368	1.02%
2020/07/02	10	9.32	0	0.00	9.34	10	1,143	0.87%
2020/07/01	2	9.25	0	0.00	9.24	2	1,115	0.18%
2020/06/30	5	9.31	49	9.30	9.26	-44	1,099	-4.00%
2020/06/29	14	9.24	0	0.00	9.31	14	1,080	1.30%
2020/06/24	4	9.30	0	0.00	9.22	4	1,027	0.39%
2020/06/23	11	9.52	14	9.50	9.42	-3	984	-0.30%
2020/06/22	47	9.76	0	0.00	9.75	47	930	5.05%
2020/06/19	38	9.77	31	9.76	9.74	7	860	0.81%
2020/06/18	70	9.42	2	9.07	9.52	68	719	9.45%
2020/06/17	31	8.59	0	0.00	8.97	31	610	5.07%
2020/06/10	0	0.00	3	8.26	8.35	-3	544	-0.55%
2020/06/02	0	0.00	5	8.36	8.43	-5	535	-0.93%
2020/05/28	0	0.00	6	8.33	8.25	-6	496	-1.21%
2020/05/26	0	0.00	8	8.45	8.38	-8	484	-1.65%
2020/05/25	22	8.46	0	0.00	8.60	22	453	4.86%
2020/05/15	0	0.00	5	7.16	7.19	-5	337	-1.48%
2020/05/08	5	7.18	0	0.00	7.18	5	334	1.50%
2020/04/17	0	0.00	3	6.94	7.00	-3	472	-0.63%
2020/04/14	3	6.63	0	0.00	6.68	3	480	0.62%
2020/03/24	0	0.00	1	5.96	6.05	-1	659	-0.15%
2020/02/18	0	0.00	2	7.80	7.82	-2	1,083	-0.18%
2020/02/13	2	7.90	0	0.00	7.93	2	1,129	0.18%
2020/01/30	10	8.05	0	0.00	8.04	10	1,194	0.84%
2020/01/17	0	0.00	20	8.59	8.58	-20	1,175	-1.70%
2020/01/15	10	8.37	0	0.00	8.40	10	1,143	0.87%
2020/01/14	10	8.29	0	0.00	8.28	10	1,130	0.88%
2020/01/13	10	8.10	0	0.00	8.20	10	1,114	0.90%
2020/01/02	1	8.23	0	0.00	8.24	1	1,066	0.09%
2019/12/31	1	8.01	1	8.04	8.07	0	1,046	0.00%
2019/12/23	3	8.48	5	8.52	8.48	-2	948	-0.21%
2019/12/20	0	0.00	10	8.51	8.48	-10	934	-1.07%
2019/12/19	8	8.88	0	0.00	8.79	8	916	0.87%
2019/12/18	5	8.87	0	0.00	8.98	5	888	0.56%
2019/12/17	1	8.65	0	0.00	8.65	1	829	0.12%
2019/12/09	0	0.00	1	8.73	8.70	-1	756	-0.13%
2019/12/05	0	0.00	5	9.11	8.98	-5	718	-0.70%
2019/12/04	0	0.00	5	8.99	9.01	-5	651	-0.77%
2019/12/03	0	0.00	1	8.91	8.95	-1	630	-0.16%
2019/12/02	2	9.02	1	8.89	8.95	1	619	0.16%
2019/11/29	1	8.96	5	8.99	8.90	-4	611	-0.65%
2019/11/27	0	0.00	15	8.83	8.84	-15	593	-2.53%
2019/11/25	15	8.67	0	0.00	8.65	15	568	2.64%
2019/11/22	0	0.00	2	8.80	8.80	-2	558	-0.36%
2019/11/21	0	0.00	10	8.83	8.89	-10	551	-1.81%
2019/11/20	0	0.00	2	8.39	8.68	-2	530	-0.38%
2019/11/19	2	8.88	0	0.00	8.58	2	509	0.39%
2019/11/18	2	8.90	20	8.96	9.00	-18	470	-3.83%
2019/11/04	0	0.00	41	7.32	7.48	-41	273	-15.01%
2019/10/28	1	7.30	0	0.00	7.40	1	229	0.44%
2019/10/24	1	6.82	0	0.00	6.85	1	195	0.51%
2019/10/08	0	0.00	2	6.48	6.54	-2	177	-1.13%
2019/10/04	2	6.53	0	0.00	6.57	2	187	1.06%
2019/09/27	24	6.69	0	0.00	6.74	24	193	12.39%
2019/09/26	6	6.69	0	0.00	6.74	6	188	3.18%
2019/09/25	0	0.00	8	6.69	6.69	-8	183	-4.35%
2019/09/23	11	6.66	0	0.00	6.66	11	180	6.08%
2019/09/20	2	6.61	0	0.00	6.61	2	180	1.11%
2019/07/08	0	0.00	6	6.92	6.89	-6	167	-3.59%
2019/06/21	6	6.70	0	0.00	6.78	6	247	2.42%
2019/06/11	3	6.70	0	0.00	6.75	3	263	1.14%
2019/05/17	0	0.00	2	6.85	6.85	-2	309	-0.65%
2019/05/15	1	6.98	0	0.00	6.98	1	307	0.32%
2019/05/14	2	6.89	0	0.00	6.88	2	310	0.64%
2019/05/09	1	6.96	0	0.00	7.08	1	305	0.33%
2019/04/29	0	0.00	2	7.01	7.07	-2	288	-0.69%
2019/04/26	0	0.00	1	7.06	7.06	-1	286	-0.35%
2019/04/25	2	7.21	0	0.00	7.15	2	286	0.70%
2019/04/19	1	7.16	0	0.00	7.15	1	283	0.35%
2019/04/11	5	7.15	0	0.00	7.15	5	263	1.90%
2019/04/10	5	7.18	0	0.00	7.21	5	253	1.97%
2019/04/09	25	7.24	0	0.00	7.28	25	251	9.96%
2019/04/08	20	7.31	0	0.00	7.33	20	244	8.18%
2019/04/03	1	7.21	0	0.00	7.21	1	233	0.43%
2019/03/28	0	7.00	0	0.00	7.00	0	188	0.00%
2019/01/22	0	0.00	1	6.05	6.05	-1	148	-0.67%
2018/12/24	0	0.00	4	6.19	6.19	-4	196	-2.03%
2018/12/17	4	6.22	0	0.00	6.23	4	232	1.72%
2018/12/03	0	0.00	1	6.23	6.25	-1	311	-0.32%
2018/11/29	1	6.18	0	0.00	6.20	1	372	0.27%
2018/10/03	1	7.10	0	0.00	7.10	1	632	0.16%
2018/10/01	0	0.00	1	7.17	7.08	-1	629	-0.16%
2018/09/28	1	7.10	2	7.22	7.24	-1	623	-0.16%
2018/09/07	0	0.00	2	7.46	7.33	-2	561	-0.36%
2018/09/06	0	0.00	7	7.87	7.88	-7	540	-1.29%
2018/09/05	3	8.49	0	0.00	8.43	3	513	0.58%
2018/09/04	3	8.60	1	8.53	8.60	2	490	0.41%
2018/09/03	7	8.70	1	8.64	8.70	6	449	1.34%
2018/08/31	0	0.00	1	8.17	8.17	-1	327	-0.31%
2018/08/14	0	0.00	7	7.20	7.33	-7	421	-1.66%
2018/08/13	0	0.00	6	7.03	7.26	-6	424	-1.41%
2018/07/31	0	0.00	2	7.40	7.42	-2	391	-0.51%
2018/07/25	8	7.34	0	0.00	7.32	8	380	2.10%
2018/07/23	0	0.00	5	7.33	7.42	-5	374	-1.33%
2018/06/26	5	7.02	0	0.00	7.02	5	351	1.42%
2018/06/14	0	0.00	170	7.35	7.30	-170	342	-49.68%	大賣/鉅額交易
2018/06/12	2	7.33	0	0.00	7.30	2	333	0.60%
2018/06/06	168	7.43	5	7.51	7.50	163	334	48.67%	大買/鉅額交易
2018/06/05	0	0.00	4	7.18	7.36	-4	343	-1.16%
2018/06/04	0	0.00	1	7.16	7.14	-1	335	-0.30%
2018/06/01	0	0.00	140	7.04	7.10	-140	332	-42.06%	大賣/鉅額交易
2018/05/30	5	6.96	0	0.00	7.09	5	324	1.54%
2018/05/29	0	0.00	27	7.12	7.12	-27	317	-8.50%
2018/05/28	2	7.40	3.1	7.48	7.35	-1.1	303	-0.35%
2018/05/25	3	7.59	0	0.00	7.47	3	292	1.02%
2018/05/24	0	0.00	10	7.28	7.33	-10	275	-3.63%
2018/05/18	140	6.66	0	0.00	6.74	140	214	65.41%	大買/鉅額交易
2018/05/15	0	0.00	0.1	6.50	6.56	-0.1	214	-0.06%
2018/05/14	0	0.00	1	6.55	6.54	-1	227	-0.44%
2018/03/20	0	0.00	1	6.87	6.87	-1	324	-0.31%
2018/03/15	1	6.87	0	0.00	6.95	1	401	0.25%
2018/03/09	0	0.00	15	6.87	6.90	-15	437	-3.43%
2018/03/08	0	0.00	10	6.50	6.50	-10	411	-2.43%
2018/02/09	0	0.00	5	6.28	6.31	-5	481	-1.04%
2018/02/02	0	0.00	5	6.80	6.80	-5	465	-1.07%
2018/01/25	5	6.55	0	0.00	6.52	5	447	1.12%
2018/01/23	0	0.00	2	6.62	6.60	-2	444	-0.45%
2018/01/16	0	0.00	2	6.74	6.79	-2	441	-0.45%
2018/01/08	0	0.00	10.7	6.58	6.83	-10.7	418	-2.55%