台聚 (1304)-國泰-忠孝券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.05
漲跌
▼0.10
漲幅
-0.62%
成交量
2,566張
產業
上市塑膠類股
801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－國泰-忠孝券商分點個股進出

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-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	2	15.95	0.3	16.00	16.15	1.7	2,120	0.08%
2024/05/10	0	15.90	0	0.00	15.95	0	2,081	0.00%
2024/05/09	0.8	15.84	0	0.00	15.60	0.8	2,060	0.04%
2024/05/08	0.3	15.79	0	0.00	15.70	0.3	2,038	0.02%
2024/05/07	3.6	15.78	0	0.00	15.75	3.6	2,000	0.18%
2024/05/06	3.1	16.11	0	0.00	16.00	3.1	1,923	0.16%
2024/05/03	1.3	16.16	0	0.00	16.10	1.3	1,893	0.07%
2024/05/02	0	16.25	1	16.15	16.15	-1	1,865	-0.05%
2024/04/30	5.6	15.93	0.1	16.35	15.85	5.5	1,825	0.30%
2024/04/29	0.1	16.45	0	0.00	16.40	0.1	1,653	0.00%
2024/04/25	0.2	16.13	0	0.00	16.05	0.2	1,578	0.01%
2024/04/24	1.1	16.25	1	16.20	16.20	0.1	1,575	0.01%
2024/04/23	0.1	16.35	30	16.50	16.35	-29.9	1,604	-1.87%
2024/04/22	31.1	16.32	0	0.00	16.25	31.1	1,602	1.94%
2024/04/19	2.1	16.01	3	16.40	16.00	-0.9	1,572	-0.06%
2024/04/18	1.1	16.16	1	16.20	16.35	0.1	1,538	0.01%
2024/04/17	0	0.00	1	16.25	16.20	-1	1,514	-0.07%
2024/04/16	3	16.33	2	16.30	16.20	1	1,501	0.07%
2024/04/15	25	16.72	21	16.79	16.70	4	1,452	0.28%
2024/04/12	0.1	16.25	10	16.13	16.10	-9.9	1,342	-0.74%
2024/04/11	0.5	16.37	0.3	16.35	16.20	0.2	1,329	0.01%
2024/04/10	0	0.00	2	16.50	16.50	-2	1,313	-0.15%
2024/04/09	2.1	16.50	5	16.40	16.60	-2.9	1,297	-0.23%
2024/04/08	0.1	16.00	0	0.00	16.00	0.1	1,257	0.01%
2024/04/03	0	16.10	5	16.00	15.95	-5	1,238	-0.40%
2024/04/02	2.2	16.11	0	0.00	16.15	2.2	1,224	0.18%
2024/04/01	0.2	16.44	0	0.00	16.30	0.2	1,213	0.01%
2024/03/29	0	16.20	0	16.15	16.05	0	1,204	0.00%
2024/03/28	0.3	16.11	5	15.95	15.95	-4.8	1,200	-0.40%
2024/03/27	0.3	15.99	0	0.00	15.95	0.3	1,211	0.02%
2024/03/26	8.1	16.03	0	0.00	16.05	8.1	1,197	0.68%
2024/03/25	0.4	16.14	0	0.00	16.05	0.4	1,166	0.03%
2024/03/22	1.1	16.21	0	0.00	16.20	1.1	1,142	0.10%
2024/03/21	1.1	16.26	0	0.00	16.40	1.1	1,175	0.10%
2024/03/20	0.4	16.34	0	0.00	16.10	0.4	1,184	0.03%
2024/03/19	2.1	16.60	0	0.00	16.50	2.1	1,162	0.18%
2024/03/18	0.7	16.51	0	0.00	16.55	0.7	1,153	0.06%
2024/03/15	2.1	16.76	8	16.90	16.75	-5.9	1,121	-0.53%
2024/03/14	0.1	17.21	0	0.00	17.10	0.1	1,089	0.01%
2024/03/13	3.3	17.11	0	0.00	17.15	3.3	1,079	0.30%
2024/03/12	0.2	17.48	0	0.00	17.40	0.2	1,079	0.02%
2024/03/11	0	17.30	0	0.00	17.30	0	1,080	0.00%
2024/03/08	3.8	17.15	0	0.00	17.00	3.8	1,083	0.35%
2024/03/07	1.1	17.52	0	0.00	17.55	1.1	1,055	0.11%
2024/03/06	1	17.90	0	0.00	17.90	1	1,026	0.10%
2024/03/05	0.1	17.99	0	0.00	17.85	0.1	1,041	0.01%
2024/03/04	2.5	18.01	0	0.00	17.95	2.5	1,036	0.24%
2024/03/01	0	18.22	0	0.00	18.10	0	1,019	0.00%
2024/02/29	0.1	18.29	5	18.20	18.20	-4.9	1,021	-0.48%
2024/02/27	0.2	18.22	0	0.00	18.20	0.2	1,022	0.02%
2024/02/26	0.1	18.55	0	0.00	18.40	0.1	1,027	0.01%
2024/02/22	0	18.80	0	0.00	18.65	0	1,043	0.00%
2024/02/20	0.3	18.74	0	0.00	18.60	0.3	1,042	0.03%
2024/02/19	0.1	18.65	1	18.75	18.75	-0.9	1,047	-0.09%
2024/02/16	0.1	18.35	0	0.00	18.20	0.1	1,075	0.01%
2024/02/15	2	17.98	2	17.98	18.05	0	1,070	0.00%
2024/02/05	3.1	18.09	0	0.00	18.10	3.1	1,072	0.29%
2024/02/02	0.3	18.55	0	0.00	18.40	0.3	1,079	0.03%
2024/01/31	0	18.45	0	0.00	18.30	0	1,094	0.00%
2024/01/30	1.2	18.49	0	0.00	18.35	1.2	1,094	0.11%
2024/01/26	1.1	18.50	1.6	18.54	18.50	-0.5	1,118	-0.05%
2024/01/25	2.2	18.29	1	18.30	18.15	1.2	1,117	0.11%
2024/01/24	4	18.44	0	0.00	18.50	4	1,112	0.36%
2024/01/23	0.1	18.20	0	0.00	18.25	0.1	1,110	0.01%
2024/01/22	0.1	18.10	0	0.00	17.95	0.1	1,108	0.01%
2024/01/19	1.1	17.87	0	0.00	17.90	1.1	1,108	0.10%
2024/01/18	4.3	17.94	4	17.88	17.90	0.3	1,101	0.02%
2024/01/17	8.4	18.13	22.7	18.16	18.05	-14.2	1,091	-1.30%
2024/01/16	11.3	18.83	1	18.85	18.80	10.3	1,042	0.99%
2024/01/15	0.2	19.25	0	0.00	19.10	0.2	1,033	0.02%
2024/01/12	0.2	19.29	0	0.00	19.15	0.2	1,064	0.02%
2024/01/11	0.1	19.25	1	19.15	19.10	-0.9	1,103	-0.08%
2024/01/10	2.3	19.13	0.6	19.25	19.10	1.7	1,236	0.13%
2024/01/09	12.5	19.31	0	0.00	19.25	12.5	1,243	1.01%
2024/01/08	1	19.65	0	0.00	19.60	1	1,244	0.08%
2024/01/04	2	19.60	0	0.00	19.60	2	1,251	0.16%
2024/01/03	1.1	19.66	0	0.00	19.65	1.1	1,278	0.09%
2024/01/02	1	19.55	0	0.00	19.75	1	1,271	0.08%
2023/12/29	2.2	19.85	1	19.80	19.75	1.2	1,255	0.10%
2023/12/28	2	19.75	0	0.00	19.90	2	1,271	0.16%
2023/12/26	0.1	19.95	10	19.90	19.90	-9.9	1,278	-0.78%
2023/12/25	10.1	19.60	0.4	19.70	19.60	9.8	1,265	0.77%
2023/12/21	0.1	20.33	0	0.00	20.30	0.1	1,242	0.01%
2023/12/20	0	20.35	0	0.00	20.45	0	1,234	0.00%
2023/12/19	0.1	20.20	0.1	20.23	20.15	0	1,229	0.00%
2023/12/18	3.6	20.70	2	20.83	20.75	1.6	1,220	0.13%
2023/12/15	0	0.00	5	19.95	20.20	-5	1,151	-0.43%
2023/12/14	0.1	19.40	0	0.00	19.45	0.1	1,113	0.00%
2023/12/13	0.1	19.50	0	0.00	19.20	0.1	1,107	0.00%
2023/12/12	0.2	19.48	0	0.00	19.25	0.2	1,122	0.02%
2023/12/11	0.2	19.50	0	0.00	19.45	0.2	1,130	0.02%
2023/12/07	6.4	19.58	0	0.00	19.50	6.4	1,166	0.54%
2023/12/06	0.2	19.90	0	0.00	19.70	0.2	1,181	0.01%
2023/12/05	1	19.85	0	0.00	19.75	1	1,226	0.08%
2023/12/04	0	0.00	5	20.00	19.95	-5	1,212	-0.41%
2023/12/01	2.1	19.85	0	0.00	19.80	2.1	1,211	0.17%
2023/11/30	5	19.60	1	19.55	19.65	4	1,216	0.33%
2023/11/29	0.3	19.85	0	0.00	19.75	0.3	1,223	0.02%
2023/11/28	0	19.75	0	0.00	19.85	0	1,222	0.00%
2023/11/27	1	19.80	0	0.00	19.75	1	1,233	0.08%
2023/11/24	4	19.90	0	0.00	19.90	4	1,236	0.32%
2023/11/20	1.1	19.90	20	19.85	19.95	-18.9	1,239	-1.52%
2023/11/17	0	0.00	0.1	19.80	19.90	-0.1	1,243	0.00%
2023/11/15	0.1	19.40	0	0.00	19.75	0.1	1,245	0.01%
2023/11/14	0.1	19.00	2	18.88	19.00	-1.9	1,228	-0.16%
2023/11/13	0.1	19.00	0	0.00	18.80	0.1	1,269	0.00%
2023/11/10	0	19.10	0	0.00	19.00	0	1,304	0.00%
2023/11/09	0.3	19.25	0	0.00	19.15	0.3	1,307	0.02%
2023/11/08	0.3	19.32	0	0.00	19.25	0.3	1,332	0.02%
2023/11/06	0	0.00	0	19.55	19.55	0	1,358	0.00%
2023/11/01	0.2	19.35	0	0.00	19.20	0.2	1,400	0.02%
2023/10/31	1.2	19.19	0	0.00	19.25	1.2	1,457	0.08%
2023/10/27	0.2	19.40	0	0.00	19.20	0.2	1,610	0.01%
2023/10/26	0.3	19.53	0	0.00	19.25	0.3	1,654	0.02%
2023/10/25	0.3	19.43	0	0.00	19.55	0.3	1,676	0.02%
2023/10/24	1	19.10	0	0.00	19.25	1	1,709	0.06%
2023/10/23	1	19.20	0	0.00	19.20	1	1,735	0.06%
2023/10/20	0.2	19.00	0	0.00	19.10	0.2	1,762	0.01%
2023/10/19	12.6	19.37	0	0.00	19.45	12.6	1,748	0.72%
2023/10/18	21.2	19.60	0	0.00	20.30	21.2	1,730	1.22%
2023/10/17	4	20.06	0	0.00	20.10	4	1,607	0.25%
2023/10/13	5	20.20	0	0.00	20.25	5	1,643	0.30%
2023/10/12	0	20.25	0	0.00	20.45	0	1,664	0.00%
2023/10/11	4.1	20.02	0	0.00	20.10	4.1	1,676	0.24%
2023/10/05	1	20.40	0	0.00	20.40	1	1,722	0.06%
2023/10/04	2	20.33	0	0.00	20.30	2	1,727	0.12%
2023/09/26	2.1	20.85	0	0.00	20.80	2.1	1,860	0.11%
2023/09/22	0	21.30	0	0.00	21.20	0	1,963	0.00%
2023/09/19	4	21.83	1	21.85	21.75	3	1,964	0.15%
2023/09/18	2	21.78	0	0.00	21.80	2	1,969	0.10%
2023/09/15	1	21.70	0	21.83	21.80	1	1,981	0.05%
2023/09/11	3.1	21.77	10	21.85	21.45	-6.9	2,004	-0.34%
2023/09/08	12	22.09	1	21.85	21.85	11	1,980	0.56%
2023/09/07	1	21.11	0	0.00	21.10	1	1,933	0.05%
2023/09/06	0.1	21.20	0	0.00	21.10	0.1	1,934	0.00%
2023/09/04	0.1	21.65	0	21.88	21.75	0	1,922	0.00%
2023/08/28	1	20.55	0	0.00	20.55	1	1,932	0.05%
2023/08/22	1	20.70	0	0.00	20.70	1	1,949	0.05%
2023/08/21	0	21.10	0	0.00	21.10	0	1,949	0.00%
2023/08/17	0	20.90	0	0.00	20.85	0	1,924	0.00%
2023/08/16	3	21.35	0	0.00	21.25	3	1,882	0.16%
2023/08/14	1	22.60	0	0.00	22.55	1	1,830	0.05%
2023/08/11	0	0.00	4	23.55	23.55	-4	1,820	-0.22%
2023/08/08	0	0.00	3	24.35	24.45	-3	1,801	-0.17%
2023/08/04	1	24.75	2	24.45	24.30	-1	1,743	-0.06%
2023/08/02	1	24.45	2	24.35	24.30	-1	1,703	-0.06%
2023/08/01	1	23.60	0	0.00	23.60	1	1,583	0.06%
2023/07/28	4	22.65	0	0.00	22.75	4	1,538	0.26%
2023/07/27	2.1	22.40	0	0.00	22.55	2.1	1,522	0.13%
2023/07/17	0.1	22.20	0	0.00	22.30	0.1	1,441	0.00%
2023/07/13	0	0.00	1	22.65	22.30	-1	1,447	-0.07%
2023/07/11	0	0.00	8	23.15	23.10	-8	1,450	-0.55%
2023/07/06	0.1	23.70	4	23.65	23.65	-4	1,460	-0.27%
2023/07/04	0	0.00	0.7	24.50	24.50	-0.7	1,469	-0.05%
2023/06/27	1	23.30	0	0.00	23.30	1	1,485	0.07%
2023/06/21	2	23.20	0	0.00	23.25	2	1,496	0.13%
2023/06/19	4	23.54	1	23.45	23.45	3	1,579	0.19%
2023/06/15	0.1	23.10	0	0.00	23.20	0.1	1,704	0.00%
2023/06/14	10	23.20	7	23.05	23.10	3	1,935	0.16%
2023/06/13	0.1	23.10	0.1	23.15	23.20	0	1,953	0.00%
2023/06/09	2	23.20	0	0.00	23.30	2	2,003	0.10%
2023/06/08	0.1	23.38	0	0.00	23.20	0.1	2,026	0.00%
2023/06/07	2	23.43	0	0.00	23.40	2	2,047	0.10%
2023/06/06	2	23.48	0	0.00	23.45	2	2,044	0.10%
2023/06/05	0	23.35	0	0.00	23.40	0	2,051	0.00%
2023/05/29	0.1	23.00	0	0.00	22.85	0.1	2,082	0.01%
2023/05/26	0	22.90	0	0.00	22.80	0	2,086	0.00%
2023/05/24	1	23.70	0	0.00	23.75	1	2,080	0.05%
2023/05/18	1.2	23.61	0	0.00	23.65	1.2	2,174	0.05%
2023/05/17	1	23.60	0	0.00	23.90	1	2,179	0.05%
2023/05/16	2	23.38	0	0.00	23.20	2	2,166	0.09%
2023/05/15	3.2	22.94	0	0.00	23.00	3.2	2,162	0.15%
2023/05/12	0.1	23.70	0	0.00	23.45	0.1	2,184	0.00%
2023/05/11	0.1	23.70	0	0.00	23.60	0.1	2,197	0.00%
2023/05/09	1	23.80	0	0.00	23.70	1	2,229	0.04%
2023/05/08	0	24.40	0	0.00	24.25	0	2,244	0.00%
2023/05/05	0.1	24.51	3	24.35	24.45	-2.9	2,280	-0.13%
2023/05/04	0	0.00	1	24.70	24.70	-1	2,310	-0.04%
2023/04/28	1	25.55	0	0.00	25.50	1	2,438	0.04%
2023/04/27	0	25.55	0	0.00	25.55	0	2,465	0.00%
2023/04/25	1	25.45	0	0.00	25.10	1	2,540	0.04%
2023/04/24	0	25.85	0	0.00	25.75	0	2,555	0.00%
2023/04/21	0	0.00	0.2	25.45	25.40	-0.2	2,592	-0.01%
2023/04/20	0	25.80	0	0.00	25.35	0	2,690	0.00%
2023/04/17	0	26.15	0	0.00	25.80	0	2,689	0.00%
2023/04/13	0	0.00	0	26.60	26.60	0	2,636	0.00%
2023/04/12	0	26.75	0	0.00	26.85	0	2,630	0.00%
2023/04/11	0	0.00	1	26.85	26.90	-1	2,635	-0.04%
2023/04/07	0	0.00	0.1	26.95	27.05	-0.1	2,666	0.00%
2023/04/06	2	27.10	1	26.75	26.55	1	2,665	0.04%
2023/03/31	2	26.60	0	0.00	26.50	2	2,707	0.08%
2023/03/28	0	26.35	1	26.40	26.45	-1	2,953	-0.03%
2023/03/24	0.1	25.90	0	0.00	25.75	0.1	3,050	0.00%
2023/03/23	0	0.00	2	26.05	26.10	-2	3,104	-0.06%
2023/03/22	0.1	26.29	0	0.00	26.05	0.1	3,135	0.00%
2023/03/21	0.1	26.65	6	26.60	26.55	-5.9	3,134	-0.19%
2023/03/20	2	26.95	0.1	26.90	26.90	2	3,101	0.06%
2023/03/17	1	26.25	2	26.48	26.30	-1	3,075	-0.03%
2023/03/14	0.2	24.90	1	25.05	24.85	-0.9	2,869	-0.03%
2023/03/13	0	0.00	10	24.61	24.90	-10	2,867	-0.35%
2023/03/10	0	25.00	0	0.00	24.80	0	2,868	0.00%
2023/03/09	0	0.00	3	24.95	24.90	-3	2,919	-0.10%
2023/03/08	1	24.80	1	24.80	24.95	0	3,079	0.00%
2023/03/03	0	24.95	21	24.65	24.40	-21	3,099	-0.68%
2023/03/02	1	24.50	0	0.00	24.60	1	3,081	0.03%
2023/02/24	0	0.00	5	25.05	25.10	-5	3,065	-0.16%
2023/02/23	0	0.00	4	25.15	25.10	-4	3,069	-0.13%
2023/02/22	0	0.00	5	25.13	25.20	-5	3,084	-0.16%
2023/02/20	4	25.03	0	0.00	25.10	4	3,082	0.13%
2023/02/17	5	24.25	4	24.25	24.40	1	3,049	0.03%
2023/02/15	0.1	23.99	0	0.00	23.95	0.1	3,064	0.00%
2023/02/14	0	24.10	0	0.00	24.10	0	3,060	0.00%
2023/02/13	0	0.00	0	24.00	23.95	0	3,074	0.00%
2023/02/10	0	0.00	0	24.05	23.80	0	3,078	0.00%
2023/02/09	0	0.00	0.1	24.25	24.05	-0.1	3,059	0.00%
2023/02/08	0	24.40	0	0.00	24.30	0	3,057	0.00%
2023/02/07	0.1	24.35	0.2	24.40	24.40	-0.1	3,051	0.00%
2023/02/06	0	0.00	0.5	24.40	24.60	-0.5	3,034	-0.02%
2023/02/03	0	24.15	0	0.00	24.35	0	3,004	0.00%
2023/02/02	5	24.15	5	24.25	24.30	0	2,963	0.00%
2023/01/31	5	23.73	0	0.00	23.75	5	2,906	0.17%
2023/01/30	0	23.65	0.2	23.70	23.70	-0.1	2,841	0.00%
2023/01/17	0.4	23.41	0	0.00	23.45	0.4	2,807	0.01%
2023/01/13	0	0.00	1	23.30	23.35	-1	2,759	-0.04%
2023/01/12	0	23.20	0	0.00	23.20	0	2,804	0.00%
2023/01/11	3	23.00	3.1	23.04	23.30	-0.1	2,812	0.00%
2023/01/10	3	22.98	1.5	23.30	22.85	1.5	2,796	0.05%
2023/01/09	2	22.45	1	22.45	22.40	1	2,707	0.04%
2023/01/05	0	0.00	1	22.20	22.10	-1	2,697	-0.04%
2023/01/04	1	22.15	0	0.00	22.05	1	2,705	0.04%
2023/01/03	1	22.20	0	0.00	22.10	1	2,712	0.04%
2022/12/30	0	0.00	12	22.24	22.10	-12	2,705	-0.44%
2022/12/29	4	22.16	0	0.00	22.20	4	2,693	0.15%
2022/12/27	0	0.00	1	22.25	22.20	-1	2,646	-0.04%
2022/12/26	1	22.00	0	22.25	22.35	1	2,630	0.04%
2022/12/23	5	22.20	4	22.25	22.10	1	2,595	0.04%
2022/12/22	0	0.00	1	21.85	21.75	-1	2,525	-0.04%
2022/12/21	0.1	20.90	0	0.00	20.95	0.1	2,424	0.00%
2022/12/20	4	20.90	0	0.00	20.70	4	2,354	0.17%
2022/12/19	0.5	21.25	0	0.00	21.10	0.5	2,302	0.02%
2022/12/16	2	21.63	0	0.00	21.50	2	2,245	0.09%
2022/12/15	1	22.00	1	22.25	21.75	0	2,152	0.00%
2022/12/13	0	0.00	2	21.70	21.40	-2	2,046	-0.10%
2022/12/12	10	20.90	0	0.00	20.90	10	1,987	0.50%
2022/12/09	2	21.25	4	20.75	21.05	-2	1,987	-0.10%
2022/12/06	1	21.55	0	0.00	21.05	1	1,862	0.05%
2022/12/05	0.1	22.00	0	0.00	21.80	0.1	1,835	0.01%
2022/12/02	1.1	21.96	0	22.00	21.90	1	1,826	0.05%
2022/12/01	2.1	22.14	1	22.20	22.25	1.1	1,809	0.06%
2022/11/30	6.1	22.16	6	22.16	22.40	0.1	1,749	0.00%
2022/11/28	0	0.00	1	20.80	20.80	-1	1,595	-0.06%
2022/11/24	0.1	20.65	0	0.00	20.55	0.1	1,569	0.01%
2022/11/23	0	0.00	1	20.55	20.45	-1	1,570	-0.06%
2022/11/22	1	20.45	0	0.00	20.45	1	1,584	0.06%
2022/11/21	1	20.40	2	20.50	20.50	-1	1,601	-0.06%
2022/11/18	0.5	20.70	0	0.00	20.60	0.5	1,623	0.03%
2022/11/03	2	20.40	1	20.55	20.30	1	1,921	0.05%
2022/11/01	0	0.00	2	20.50	20.50	-2	2,007	-0.10%
2022/10/31	0	20.40	3	20.45	20.25	-3	2,054	-0.14%
2022/10/26	0	0.00	0	20.40	20.40	0	2,216	0.00%
2022/10/24	0.2	20.90	0	0.00	20.60	0.2	2,234	0.01%
2022/10/19	1	21.40	1	21.35	21.05	0	2,400	0.00%
2022/10/18	0	0.00	4	20.70	21.00	-4	2,409	-0.17%
2022/10/17	2	19.50	0	0.00	20.10	2	2,454	0.08%
2022/10/13	0	20.00	0	0.00	19.15	0	2,579	0.00%
2022/10/07	0	20.50	0	0.00	20.55	0	2,792	0.00%
2022/10/06	0	20.75	0	0.00	20.70	0	2,829	0.00%
2022/10/05	0	20.90	0	0.00	20.80	0	2,895	0.00%
2022/10/04	0	0.00	0	20.60	20.75	0	2,964	0.00%
2022/09/29	0	19.95	0	0.00	20.15	0	3,007	0.00%
2022/09/28	3.1	19.70	11	20.01	19.70	-7.9	3,026	-0.26%
2022/09/27	1	20.50	0	0.00	20.75	1	2,998	0.03%
2022/09/26	0	20.75	1	21.00	20.80	-1	3,003	-0.03%
2022/09/23	0.1	21.90	0	0.00	21.70	0.1	3,033	0.00%
2022/09/21	1	22.10	1	22.25	22.10	0	3,066	0.00%
2022/09/20	0	0.00	5	22.70	22.75	-5	3,053	-0.16%
2022/09/19	1	22.50	0	0.00	22.55	1	3,056	0.03%
2022/09/16	0	23.05	0	0.00	22.85	0	3,080	0.00%
2022/09/15	0.1	23.25	0	0.00	23.20	0.1	3,093	0.00%
2022/09/08	0	0.00	2	22.70	22.85	-2	3,175	-0.06%
2022/09/07	0	0.00	3	22.23	22.30	-3	3,200	-0.09%
2022/09/05	1.1	22.91	2	22.80	22.80	-0.9	3,249	-0.03%
2022/09/02	1.2	23.06	0	0.00	23.05	1.2	3,277	0.04%
2022/09/01	0	23.40	0	0.00	23.40	0	3,267	0.00%
2022/08/30	0	0.00	1	23.55	23.70	-1	3,290	-0.03%
2022/08/29	0.1	23.75	0	0.00	23.45	0.1	3,286	0.00%
2022/08/26	0	24.10	1	24.05	24.15	-1	3,283	-0.03%
2022/08/25	0	0.00	2	24.15	24.15	-2	3,271	-0.06%
2022/08/24	4.5	24.32	1	24.90	24.00	3.5	3,264	0.11%
2022/08/23	1	23.65	0	0.00	23.65	1	3,179	0.03%
2022/08/19	0	0.00	1	23.80	23.85	-1	3,164	-0.03%
2022/08/18	1	23.40	1	23.65	23.65	0	3,187	0.00%
2022/08/16	2.3	23.55	3	23.70	23.55	-0.7	3,273	-0.02%
2022/08/15	0.2	23.75	0	0.00	23.65	0.2	3,272	0.01%
2022/08/11	1.4	23.59	10	23.70	23.80	-8.6	3,290	-0.26%
2022/08/10	10	23.55	2	23.33	23.40	8	3,308	0.24%
2022/08/09	0	0.00	4	22.43	22.65	-4	3,300	-0.12%
2022/08/08	0	0.00	9	21.79	22.00	-9	3,300	-0.27%
2022/08/05	1.1	21.17	1	21.30	21.30	0.1	3,297	0.00%
2022/08/04	7	21.15	5	20.85	21.25	2	3,337	0.06%
2022/08/03	3	22.02	2	22.13	22.00	1	3,357	0.03%
2022/08/02	0	22.50	0	0.00	22.35	0	3,461	0.00%
2022/08/01	0	0.00	1	22.45	22.75	-1	3,702	-0.03%
2022/07/29	2.1	22.85	0	0.00	22.85	2.1	3,934	0.05%
2022/07/28	1	22.60	0	0.00	22.75	1	3,928	0.03%
2022/07/27	2.1	24.85	0	0.00	24.80	2.1	3,814	0.06%
2022/07/26	6	25.26	0	0.00	25.15	6	3,718	0.16%
2022/07/25	1	25.30	3	25.35	25.35	-2	3,706	-0.05%
2022/07/22	0	25.25	0	0.00	25.10	0	3,773	0.00%
2022/07/21	1	25.60	0	0.00	25.70	1	3,762	0.03%
2022/07/19	1	26.00	22	25.80	25.95	-21	3,734	-0.56%
2022/07/18	0	0.00	0.2	24.93	25.35	-0.2	3,722	-0.01%
2022/07/15	22	24.55	0	0.00	24.85	22	3,697	0.60%
2022/07/14	0	0.00	1	24.35	24.35	-1	3,677	-0.03%
2022/07/13	0	0.00	3	23.73	23.60	-3	3,661	-0.08%
2022/07/12	5.1	22.88	0.1	24.00	22.40	5	3,630	0.14%
2022/07/08	0.1	24.25	0	0.00	24.25	0.1	3,605	0.00%
2022/07/07	1.1	23.50	0	0.00	24.10	1.1	3,651	0.03%
2022/07/05	0	0.00	4	24.28	24.35	-4	3,743	-0.11%
2022/07/04	3	23.73	2	23.83	23.75	1	3,766	0.03%
2022/07/01	3	23.90	3	23.95	23.70	0	3,809	0.00%
2022/06/30	0	24.83	2	24.65	24.75	-2	3,803	-0.05%
2022/06/22	2.1	24.60	0	0.00	24.55	2.1	4,065	0.05%
2022/06/21	1	25.20	0	0.00	25.25	1	4,104	0.02%
2022/06/16	2	26.28	0	0.00	25.90	2	4,297	0.05%
2022/06/15	0	0.00	2	26.50	26.55	-2	4,330	-0.05%
2022/06/13	0.1	25.90	0	0.00	25.90	0.1	4,398	0.00%
2022/06/10	4	26.14	0	0.00	26.30	4	4,424	0.09%
2022/06/09	2.1	26.40	0	0.00	26.35	2.1	4,468	0.05%
2022/06/08	1	26.20	0	0.00	26.30	1	4,600	0.02%
2022/06/06	0	0.00	1	26.00	26.00	-1	4,776	-0.02%
2022/06/02	1	25.80	0	0.00	25.65	1	4,916	0.02%
2022/06/01	0.1	25.90	0	0.00	25.75	0.1	5,046	0.00%
2022/05/30	0	0.00	1	25.80	25.75	-1	5,806	-0.02%
2022/05/26	1	25.25	0	0.00	25.25	1	6,344	0.02%
2022/05/25	1	25.40	1	25.70	25.65	0	6,354	0.00%
2022/05/24	4	25.13	0	0.00	24.90	4	6,374	0.06%
2022/05/23	5	25.59	8	25.61	25.50	-3	6,346	-0.05%
2022/05/20	0	0.00	2	26.00	26.15	-2	6,359	-0.03%
2022/05/19	0	0.00	1	25.60	26.05	-1	6,390	-0.02%
2022/05/18	4	25.94	9	26.07	26.00	-5	6,387	-0.08%
2022/05/17	4	25.34	1	25.20	25.35	3	6,376	0.05%
2022/05/16	1.3	24.51	0	0.00	24.65	1.3	6,344	0.02%
2022/05/13	0	23.85	20	23.90	24.00	-20	6,361	-0.31%
2022/05/12	0.2	23.55	8	23.40	23.50	-7.8	6,452	-0.12%
2022/05/11	8	23.80	4	24.06	23.90	4	6,429	0.06%
2022/05/10	28.4	24.12	3	24.00	24.45	25.4	6,381	0.40%
2022/05/09	31.4	24.81	10	24.61	24.55	21.4	6,286	0.34%
2022/05/06	27.2	27.02	11	26.95	27.05	16.2	6,097	0.26%
2022/05/04	0	0.00	10	28.95	28.85	-10	5,999	-0.17%
2022/05/03	2	28.53	0	0.00	28.75	2	6,064	0.03%
2022/04/29	11	28.97	2	29.00	28.95	9	6,120	0.15%
2022/04/28	1	29.10	0	0.00	28.95	1	6,169	0.02%
2022/04/27	3	27.62	0	0.00	27.70	3	6,091	0.05%
2022/04/26	4	28.48	0	0.00	28.40	4	6,176	0.06%
2022/04/25	9	28.92	5	28.80	28.75	4	6,183	0.06%
2022/04/22	3	29.67	0	0.00	29.85	3	6,157	0.05%
2022/04/20	1	28.50	0	0.00	28.65	1	6,124	0.02%
2022/04/19	1	28.60	2	28.80	28.75	-1	6,147	-0.02%
2022/04/18	8	28.54	2	28.35	28.40	6	6,317	0.10%
2022/04/13	0	0.00	1	28.50	28.80	-1	6,888	-0.01%
2022/04/12	0.1	28.00	0	0.00	27.80	0.1	6,890	0.00%
2022/04/11	2	28.35	5	28.25	28.30	-3	6,869	-0.04%
2022/04/08	5	29.10	0	0.00	29.15	5	6,842	0.07%
2022/04/06	2	29.70	1	29.60	29.65	1	6,909	0.01%
2022/04/01	1	29.90	0	0.00	30.00	1	6,930	0.01%
2022/03/30	2	30.03	1	30.10	30.00	1	6,948	0.01%
2022/03/29	2	29.95	0	0.00	29.85	2	6,917	0.03%
2022/03/28	0	29.76	0	0.00	30.20	0	6,913	0.00%
2022/03/25	5	30.60	2	30.65	30.40	3	6,893	0.04%
2022/03/24	7	30.14	3	30.20	30.20	4	6,796	0.06%
2022/03/23	3	30.25	0	0.00	30.20	3	6,799	0.04%
2022/03/22	3.1	30.02	10	30.05	30.20	-6.9	6,782	-0.10%
2022/03/21	7.1	29.91	5.2	29.45	29.95	1.9	6,717	0.03%
2022/03/18	4	29.00	10	29.18	29.00	-6	6,681	-0.09%
2022/03/17	0	0.00	15	28.73	28.90	-15	6,660	-0.23%
2022/03/16	10	28.20	5	28.30	28.20	5	6,651	0.08%
2022/03/15	4	28.49	2	28.50	28.40	2	6,657	0.03%
2022/03/14	0	29.80	1	28.90	28.85	-1	6,692	-0.01%
2022/03/11	2	28.60	0	0.00	28.55	2	6,705	0.03%
2022/03/10	5	28.48	3	28.65	28.50	2	6,602	0.03%
2022/03/09	11	27.82	0	0.00	28.00	11	6,603	0.17%
2022/03/08	1	28.65	1.4	28.40	28.05	-0.3	6,583	-0.01%
2022/03/07	0	0.00	7	30.11	29.65	-7	6,537	-0.11%
2022/03/04	1	30.45	7	30.56	30.50	-6	6,564	-0.09%
2022/03/03	25	31.70	47	31.83	31.45	-22	6,548	-0.34%
2022/03/02	35	30.62	21	30.61	31.05	14	6,038	0.23%
2022/03/01	2	29.65	1	29.65	29.70	1	5,686	0.02%
2022/02/24	0	29.00	10	28.55	28.45	-10	5,737	-0.17%
2022/02/23	0	29.35	0	0.00	29.30	0	5,798	0.00%
2022/02/21	5	29.79	0	0.00	29.75	5	5,842	0.09%
2022/02/16	0.1	29.15	1	28.90	29.00	-1	6,077	-0.02%
2022/02/14	3	29.55	1	29.30	29.20	2	6,166	0.03%
2022/02/11	0	0.00	3	29.32	29.20	-3	6,342	-0.05%
2022/02/10	1	29.45	1	29.50	29.45	0	6,355	0.00%
2022/02/09	5	29.45	25	29.33	29.45	-20	6,392	-0.31%
2022/02/08	2	29.05	5	29.05	29.20	-3	6,392	-0.05%
2022/02/07	1	28.30	0.1	28.85	28.75	0.9	6,372	0.01%
2022/01/26	9	27.20	0.1	27.75	27.55	9	6,377	0.14%
2022/01/25	30	27.46	4	27.43	27.20	26	6,429	0.40%
2022/01/24	1	28.00	1	27.95	27.85	0	6,458	0.00%
2022/01/21	0.1	28.45	7	28.74	28.10	-6.9	6,530	-0.11%
2022/01/20	10	28.80	0	0.00	28.60	10	6,595	0.15%
2022/01/19	9	28.93	10	29.04	28.65	-1	6,694	-0.01%
2022/01/18	7.1	28.79	0	0.00	28.70	7.1	6,689	0.11%
2022/01/17	4	28.44	2	28.95	28.90	2	6,772	0.03%
2022/01/14	1	28.85	0	0.00	28.75	1	6,950	0.01%
2022/01/13	1	29.20	2	29.48	29.35	-1	7,102	-0.01%
2022/01/12	2	29.13	0	0.00	29.10	2	7,191	0.03%
2022/01/11	14.2	29.67	0	0.00	29.30	14.2	7,293	0.19%
2022/01/10	6	30.14	5	30.16	30.20	1	7,483	0.01%
2022/01/07	18	31.98	19.1	31.74	30.80	-1.1	7,688	-0.01%
2022/01/06	2.1	30.17	0	0.00	30.25	2.1	7,697	0.03%
2022/01/05	13.1	30.65	0	0.00	30.60	13.1	8,095	0.16%
2022/01/04	5.1	30.80	1	30.90	30.85	4.1	8,689	0.05%
2022/01/03	2.3	31.28	0	0.00	31.20	2.3	9,127	0.03%
2021/12/30	1	32.00	0	0.00	31.55	1	9,556	0.01%
2021/12/29	1	31.55	4	31.65	31.90	-3	10,138	-0.03%
2021/12/28	0	0.00	4	31.34	31.35	-4	10,712	-0.04%
2021/12/27	6.1	31.03	0	0.00	31.00	6.1	11,127	0.05%
2021/12/24	0	0.00	2	31.58	31.20	-2	11,950	-0.02%
2021/12/23	0	0.00	1	31.25	31.25	-1	12,855	-0.01%
2021/12/22	2	31.13	1	31.15	31.05	1	14,973	0.01%
2021/12/21	0	30.90	0	0.00	31.05	0	16,225	0.00%
2021/12/20	0	0.00	1	31.20	31.00	-1	17,505	-0.01%
2021/12/17	3	30.85	27.6	30.94	30.80	-24.6	18,740	-0.13%
2021/12/16	11	30.99	5	31.12	30.90	6	19,854	0.03%
2021/12/14	3	31.17	2	31.93	31.10	1	21,861	0.00%
2021/12/13	0.2	31.65	2	31.65	31.45	-1.9	23,383	-0.01%
2021/12/10	6.2	31.61	8	31.79	31.50	-1.8	23,910	-0.01%
2021/12/08	5	32.40	17	32.53	32.45	-12	24,107	-0.05%
2021/12/07	17	32.21	1	32.20	32.10	16	24,142	0.07%
2021/12/06	1	31.60	0	0.00	31.65	1	24,095	0.00%
2021/12/03	5	31.87	7	31.74	31.85	-2	24,149	-0.01%
2021/12/02	13	31.36	0	0.00	31.35	13	24,161	0.05%
2021/12/01	1.1	31.35	3	31.65	31.95	-1.9	24,094	-0.01%
2021/11/30	22	31.65	0	0.00	31.40	22	24,052	0.09%
2021/11/29	6	31.78	23	31.31	31.90	-17	23,964	-0.07%
2021/11/26	0	0.00	15	33.34	33.40	-15	23,829	-0.06%
2021/11/25	4	33.08	1	33.30	33.05	3	23,805	0.01%
2021/11/24	4	33.14	12.1	33.31	33.55	-8.1	23,765	-0.03%
2021/11/23	10.2	32.42	0	0.00	32.35	10.2	23,794	0.04%
2021/11/22	2	32.35	4.2	32.31	32.70	-2.1	23,762	-0.01%
2021/11/19	2	33.13	2	33.50	33.00	0	23,672	0.00%
2021/11/18	0	0.00	11	33.05	33.00	-11	23,677	-0.05%
2021/11/17	11	33.02	5	33.18	33.35	6	23,672	0.03%
2021/11/16	3.1	33.25	0.3	33.10	33.00	2.9	23,674	0.01%
2021/11/15	10	34.26	0	0.00	33.95	10	23,540	0.04%
2021/11/12	2	34.55	5	34.96	34.80	-3	23,513	-0.01%
2021/11/11	7	34.79	3	34.90	34.70	4	23,516	0.02%
2021/11/10	14.7	35.45	9	35.62	35.35	5.7	23,511	0.02%
2021/11/09	1	34.20	0	0.00	34.55	1	23,255	0.00%
2021/11/08	2.1	34.33	0	0.00	34.35	2.1	23,225	0.01%
2021/11/05	2	34.00	3	34.10	34.20	-1	23,213	0.00%
2021/11/04	1	34.05	0	0.00	34.00	1	23,204	0.00%
2021/11/03	13.4	33.80	1	33.75	34.40	12.4	23,181	0.05%
2021/11/02	0.2	34.10	0	0.00	33.75	0.2	23,168	0.00%
2021/11/01	1	34.20	0	0.00	34.45	1	23,137	0.00%
2021/10/29	6	34.19	0	0.00	34.40	6	23,112	0.03%
2021/10/28	0	0.00	2	34.95	34.60	-2	23,013	-0.01%
2021/10/27	2	35.33	3	35.45	35.40	-1	22,954	0.00%
2021/10/26	1	35.40	0	0.00	35.40	1	22,876	0.00%
2021/10/25	1	35.80	1	36.25	36.25	0	22,792	0.00%
2021/10/22	2	37.35	13	36.05	36.00	-11	22,749	-0.05%
2021/10/21	14	37.72	2	37.55	37.45	12	22,630	0.05%
2021/10/20	11	37.05	15	37.28	37.00	-4	22,522	-0.02%
2021/10/19	8	37.25	9	37.24	37.35	-1	22,571	0.00%
2021/10/18	18	38.38	16	37.73	37.80	2	22,550	0.01%
2021/10/15	5	36.20	9	36.37	36.85	-4	22,358	-0.02%
2021/10/14	28	35.90	26	36.28	35.90	2	22,261	0.01%
2021/10/13	39	38.75	28	38.63	37.70	11	21,920	0.05%
2021/10/12	22	38.97	48	39.55	38.00	-26	21,540	-0.12%
2021/10/08	23	38.83	2	39.05	38.70	21	21,009	0.10%
2021/10/07	39	38.52	48	38.14	38.60	-9	20,791	-0.04%
2021/10/06	32	37.79	30	37.76	37.05	2	20,704	0.01%
2021/10/05	37	37.52	33	36.67	37.80	4	20,263	0.02%
2021/10/04	60	36.23	69	36.58	35.75	-9	19,806	-0.05%
2021/10/01	107	37.30	118	37.94	36.85	-11	19,614	-0.06%	大買/大賣/
2021/09/30	80	39.04	73	38.88	37.70	7	19,341	0.04%
2021/09/29	237	41.15	216	40.83	39.90	21	18,976	0.11%	大買/大賣/
2021/09/28	116	40.89	169	40.52	41.20	-53	17,900	-0.30%	大買/大賣/
2021/09/27	91.3	40.08	93.8	40.36	39.70	-2.5	20,273	-0.01%
2021/09/24	108	38.85	127	39.10	38.95	-19	20,095	-0.09%	大買/大賣/
2021/09/23	80	37.92	83	37.28	37.90	-3	19,214	-0.02%
2021/09/22	17	36.17	58	36.37	36.45	-41	18,579	-0.22%
2021/09/17	100	36.40	71	36.46	35.65	29	18,086	0.16%
2021/09/16	54	36.63	125	36.56	37.15	-71	16,909	-0.42%	大賣/
2021/09/15	27	35.19	33	34.50	34.00	-6	15,636	-0.04%
2021/09/14	2	34.13	0	0.00	34.00	2	15,398	0.01%
2021/09/13	13	34.11	4	33.91	34.00	9	15,526	0.06%
2021/09/10	0	0.00	13	33.07	33.10	-13	15,655	-0.08%
2021/09/09	0	0.00	2.5	31.75	32.00	-2.5	15,754	-0.02%
2021/09/08	2	31.88	0.5	32.20	31.60	1.5	15,992	0.01%
2021/09/07	11	32.17	11	32.16	32.95	0	16,689	0.00%
2021/09/06	0	0.00	5	32.00	31.80	-5	16,738	-0.03%
2021/09/03	1	32.30	0	0.00	32.35	1	16,864	0.01%
2021/09/01	10	32.60	0	0.00	32.65	10	17,361	0.06%
2021/08/31	8	32.66	5	33.10	32.95	3	17,576	0.02%
2021/08/30	30	33.10	30	32.60	32.55	0	17,926	0.00%
2021/08/26	0	0.00	3	31.75	31.70	-3	19,025	-0.02%
2021/08/25	2	31.48	0	0.00	31.35	2	20,738	0.01%
2021/08/24	1	31.05	1	30.90	31.15	0	21,035	0.00%
2021/08/23	0	0.00	2	31.00	30.85	-2	21,719	-0.01%
2021/08/20	1	29.80	3.1	30.06	30.05	-2.1	22,028	-0.01%
2021/08/19	0.1	30.59	3	30.75	30.55	-2.9	22,234	-0.01%
2021/08/18	4	30.89	1.3	29.76	31.25	2.7	22,947	0.01%
2021/08/17	0.1	30.75	1	30.95	30.15	-0.9	23,073	0.00%
2021/08/16	1	30.60	5	30.73	30.50	-4	23,202	-0.02%
2021/08/13	0	0.00	1	32.20	32.10	-1	23,247	0.00%
2021/08/12	0	0.00	1	32.95	33.30	-1	23,400	0.00%
2021/08/11	0	0.00	5.3	32.77	32.50	-5.3	23,721	-0.02%
2021/08/10	5	33.24	2	33.53	33.25	3	23,915	0.01%
2021/08/09	1	33.85	1	33.75	33.70	0	24,186	0.00%
2021/08/06	11	34.20	2	34.20	33.85	9	24,524	0.04%
2021/08/05	3	33.67	0	0.00	33.70	3	24,927	0.01%
2021/08/04	1	34.10	6.1	34.07	34.00	-5.1	25,165	-0.02%
2021/08/03	0	0.00	1	33.55	33.50	-1	25,522	0.00%
2021/08/02	0	0.00	0.1	33.75	33.75	-0.1	25,844	0.00%
2021/07/30	1	33.15	0	0.00	32.75	1	26,439	0.00%
2021/07/29	2	32.40	0	0.00	32.75	2	26,948	0.01%
2021/07/28	11.1	32.05	3	32.10	32.10	8.1	27,428	0.03%
2021/07/27	7.2	33.20	2	32.65	32.65	5.2	28,122	0.02%
2021/07/26	1	34.60	2.1	34.84	34.25	-1.1	29,395	0.00%
2021/07/23	1.1	35.00	16	34.53	34.95	-15	30,292	-0.05%
2021/07/22	3.1	33.87	0	0.00	33.55	3.1	30,733	0.01%
2021/07/21	20.2	34.69	6	33.98	33.90	14.2	31,155	0.05%
2021/07/20	9	35.01	0	0.00	34.80	9	31,290	0.03%
2021/07/19	3	35.92	6.2	36.16	36.50	-3.2	31,526	-0.01%
2021/07/16	2	36.15	0	36.10	36.10	2	32,416	0.01%
2021/07/15	2	35.43	2.1	35.57	36.25	-0.1	33,050	0.00%
2021/07/14	9	35.02	8	34.63	35.05	1	34,334	0.00%
2021/07/13	13.2	35.52	113.3	35.82	35.00	-100.1	34,887	-0.29%	大賣/
2021/07/12	12	36.82	4.7	36.62	36.55	7.3	35,710	0.02%
2021/07/09	7.6	37.26	8	37.26	37.00	-0.4	36,360	0.00%
2021/07/08	37.7	37.68	25	37.84	37.45	12.7	36,740	0.03%
2021/07/07	27.4	37.99	24.2	38.01	37.70	3.2	37,114	0.01%
2021/07/06	128.1	39.26	52.1	39.44	39.60	76	36,992	0.21%	大買/
2021/07/05	194.8	39.73	249.2	39.33	39.10	-54.4	36,582	-0.15%	大買/大賣/
2021/07/02	344.6	41.46	263.1	42.14	38.00	81.5	35,624	0.23%	大買/大賣/
2021/07/01	35	39.65	112.7	40.37	40.80	-77.7	32,131	-0.24%	大賣/
2021/06/30	23	36.60	31	36.72	37.10	-8	31,205	-0.03%
2021/06/29	85.1	37.27	13	37.15	36.30	72.1	30,938	0.23%
2021/06/28	3	36.17	22.3	36.32	36.40	-19.3	30,515	-0.06%
2021/06/25	9.2	35.95	9	36.14	35.90	0.2	30,451	0.00%
2021/06/24	19.1	35.71	11.2	35.72	36.30	7.9	30,419	0.03%
2021/06/23	14	35.98	14	35.85	35.55	0	30,216	0.00%
2021/06/22	22	35.14	8	35.04	35.00	14	29,952	0.05%
2021/06/21	14	34.28	16.5	34.22	34.10	-2.5	29,728	-0.01%
2021/06/18	17	35.91	32	35.79	35.80	-15	29,486	-0.05%
2021/06/17	8	36.82	5	36.73	36.85	3	29,354	0.01%
2021/06/16	48.2	36.91	41.1	37.37	36.30	7.1	29,221	0.02%
2021/06/15	11	35.61	19.2	35.93	35.85	-8.2	28,506	-0.03%
2021/06/11	21.1	35.67	8	35.74	35.75	13.1	28,550	0.05%
2021/06/10	43	35.85	41	35.35	35.95	2	28,699	0.01%
2021/06/09	19.1	37.68	14.2	36.27	36.25	5	28,751	0.02%
2021/06/08	14.1	37.84	13	37.67	37.20	1.1	28,929	0.00%
2021/06/07	24	38.40	426	38.59	38.15	-402	29,315	-1.37%	大賣/鉅額交易
2021/06/04	25.1	38.72	12	38.93	38.25	13.1	29,199	0.04%
2021/06/03	516.2	39.03	111	39.10	39.00	405.2	29,262	1.38%	大買/大賣/鉅額交易
2021/06/02	104.3	38.92	77.3	39.16	37.70	27	28,922	0.09%	大買/
2021/06/01	44	36.14	36	36.31	36.50	8	27,258	0.03%
2021/05/31	24	36.41	44.5	36.49	36.30	-20.5	27,050	-0.08%
2021/05/28	10	34.52	29	34.22	34.20	-19	26,387	-0.07%
2021/05/27	19	33.41	0	0.00	33.05	19	26,125	0.07%
2021/05/26	63	34.39	22	33.94	33.70	41	25,938	0.16%
2021/05/25	0	0.00	14.3	34.36	34.45	-14.3	25,343	-0.06%
2021/05/24	10.2	31.55	2	31.70	31.35	8.2	25,296	0.03%
2021/05/21	23	30.89	24	31.13	31.55	-1	25,265	0.00%
2021/05/20	0.2	31.09	0	0.00	30.40	0.2	25,212	0.00%
2021/05/19	28	31.42	22	31.41	31.60	6	25,136	0.02%
2021/05/18	10.1	29.97	57.1	29.58	30.90	-47	24,986	-0.19%
2021/05/17	24.1	29.50	7	29.19	28.10	17.1	24,875	0.07%
2021/05/14	31	30.79	41.1	31.65	31.20	-10.1	24,620	-0.04%
2021/05/13	2.1	29.06	32	29.05	29.80	-29.9	24,303	-0.12%
2021/05/12	8.6	31.88	11	31.40	30.50	-2.4	23,917	-0.01%
2021/05/11	32	34.94	24	34.16	33.85	8	23,736	0.03%
2021/05/10	4.3	36.42	44	36.35	36.25	-39.7	23,436	-0.17%
2021/05/07	62.1	36.64	63	36.08	36.10	-0.9	23,217	0.00%
2021/05/06	25	37.46	16	37.15	37.00	9	22,688	0.04%
2021/05/05	21	36.13	31	35.75	35.90	-10	22,513	-0.04%
2021/05/04	53	35.46	26	36.70	35.10	27	22,098	0.12%
2021/05/03	112.1	40.74	125	40.82	39.00	-12.9	21,523	-0.06%	大買/大賣/
2021/04/29	21	39.34	84.1	39.90	41.35	-63.1	20,315	-0.31%
2021/04/28	48	37.80	29.4	37.92	37.60	18.6	19,398	0.10%
2021/04/27	34.3	36.38	17	36.49	37.15	17.3	19,018	0.09%
2021/04/26	14	36.82	25.3	37.12	37.40	-11.3	18,623	-0.06%
2021/04/23	14.5	35.38	21.3	35.65	36.05	-6.8	18,461	-0.04%
2021/04/22	57.7	37.87	44.2	38.13	36.40	13.5	18,361	0.07%
2021/04/21	90.1	37.24	38	37.64	37.20	52.1	17,484	0.30%
2021/04/20	241.6	37.43	123	37.60	37.15	118.6	16,836	0.70%	大買/大賣/鉅額交易
2021/04/19	142.4	37.53	94	37.68	38.75	48.4	15,642	0.31%	大買/
2021/04/16	46.3	34.15	35.2	34.82	35.25	11.1	14,910	0.07%
2021/04/15	60.2	31.52	74.2	31.86	32.05	-14	13,874	-0.10%
2021/04/14	31	29.83	38.1	29.64	29.15	-7.1	13,338	-0.05%
2021/04/13	35.9	29.04	10	28.84	28.80	25.9	12,951	0.20%
2021/04/12	32.2	28.23	49	27.94	28.75	-16.8	12,421	-0.14%
2021/04/09	50.2	26.03	23	26.14	26.15	27.2	12,234	0.22%
2021/04/08	4.2	25.51	4	25.65	25.65	0.2	12,313	0.00%
2021/04/07	5	25.87	0	0.00	25.85	5	12,564	0.04%
2021/04/06	22	26.08	17	26.18	26.40	5	12,562	0.04%
2021/04/01	0	0.00	1	25.55	25.60	-1	12,538	-0.01%
2021/03/31	1	25.15	0.2	25.25	25.50	0.8	12,650	0.01%
2021/03/30	0	0.00	1	25.00	25.20	-1	12,840	-0.01%
2021/03/29	4	24.80	1	25.10	24.95	3	13,816	0.02%
2021/03/26	1	24.65	9	24.51	24.65	-8	15,252	-0.05%
2021/03/25	2	24.25	1	24.20	24.00	1	15,354	0.01%
2021/03/24	2	23.85	0	0.00	24.10	2	15,359	0.01%
2021/03/23	0	0.00	21	23.81	23.80	-21	15,387	-0.14%
2021/03/22	0	0.00	1.2	24.07	24.15	-1.2	15,412	-0.01%
2021/03/19	9	23.85	3	23.67	23.95	6	15,544	0.04%
2021/03/18	0.1	24.20	0	0.00	24.20	0.1	15,626	0.00%
2021/03/17	4.1	24.53	5	24.37	24.15	-0.9	15,673	-0.01%
2021/03/16	7.5	25.04	21	24.74	24.60	-13.5	15,624	-0.09%
2021/03/15	4	25.44	9	25.43	25.80	-5	15,413	-0.03%
2021/03/12	7	24.79	15	24.65	25.30	-8	15,193	-0.05%
2021/03/11	7	24.24	13	24.16	24.45	-6	15,074	-0.04%
2021/03/10	34	22.93	31	23.10	23.30	3	14,761	0.02%
2021/03/09	6	22.83	5	22.89	22.70	1	14,550	0.01%
2021/03/08	31.3	23.14	58	23.19	23.25	-26.7	14,315	-0.19%
2021/03/05	0.2	21.90	0	0.00	21.70	0.2	13,831	0.00%
2021/03/04	2	22.15	3	22.13	22.25	-1	13,912	-0.01%
2021/03/02	1	21.90	1	21.80	21.65	0	14,023	0.00%
2021/02/26	1	22.00	0	0.00	22.15	1	14,132	0.01%
2021/02/25	2	22.00	1	22.25	22.30	1	14,487	0.01%
2021/02/24	2	22.60	0	0.00	21.65	2	14,774	0.01%
2021/02/23	2	22.35	2	22.18	22.25	0	14,872	0.00%
2021/02/22	0	0.00	2	21.98	21.90	-2	14,791	-0.01%
2021/02/19	0	0.00	4	21.75	21.90	-4	14,809	-0.03%
2021/02/18	1	21.70	0	0.00	21.75	1	14,865	0.01%
2021/02/17	6	21.33	4	21.26	21.50	2	15,052	0.01%
2021/02/05	2	20.68	2	20.75	20.70	0	15,126	0.00%
2021/02/04	0	21.00	1	21.10	20.80	-1	15,431	-0.01%
2021/02/03	0	0.00	1.1	21.09	21.05	-1.1	15,936	-0.01%
2021/02/02	1	20.80	4	20.84	20.95	-3	16,066	-0.02%
2021/02/01	4	20.30	1	20.00	20.40	3	16,283	0.02%
2021/01/29	5	20.25	9	20.18	20.10	-4	16,551	-0.02%
2021/01/28	1	20.65	2	20.68	20.65	-1	16,527	-0.01%
2021/01/27	4	20.74	12	20.71	20.60	-8	16,551	-0.05%
2021/01/26	2.1	19.80	3	19.80	19.75	-0.9	16,437	-0.01%
2021/01/25	12	19.84	0.2	19.80	20.15	11.8	16,467	0.07%
2021/01/22	1.1	18.91	5	19.03	19.30	-3.9	16,400	-0.02%
2021/01/21	0	0.00	1	19.10	18.70	-1	16,443	-0.01%
2021/01/20	7.1	18.81	2	18.80	18.65	5.1	16,679	0.03%
2021/01/19	2	20.10	16	19.87	19.70	-14	16,937	-0.08%
2021/01/18	4.2	19.87	2	19.88	20.00	2.2	17,350	0.01%
2021/01/15	3.6	20.27	16	20.45	20.70	-12.4	17,316	-0.07%
2021/01/14	9.2	21.28	0	0.00	21.20	9.2	17,192	0.05%
2021/01/13	44	21.87	2	21.78	21.70	42	17,145	0.24%
2021/01/12	13.3	21.69	5	22.00	21.50	8.3	17,124	0.05%
2021/01/11	5	22.50	54	22.35	22.35	-49	16,962	-0.29%
2021/01/08	97.1	22.36	1	22.35	22.25	96.1	17,133	0.56%
2021/01/07	6.1	22.69	5	22.91	22.60	1.1	17,083	0.01%
2021/01/06	16.3	22.20	5	22.03	22.05	11.3	16,947	0.07%
2021/01/05	5	22.61	0.1	22.80	22.70	5	17,181	0.03%
2021/01/04	5	22.98	6.3	23.10	22.95	-1.3	17,103	-0.01%
2020/12/31	2	22.20	14	22.62	22.60	-12	16,890	-0.07%
2020/12/30	121	22.81	121	22.65	22.15	0	16,704	0.00%	大買/大賣/
2020/12/29	0	0.00	5	21.96	21.95	-5	16,457	-0.03%
2020/12/28	5	21.99	2	21.95	22.00	3	16,379	0.02%
2020/12/25	0	0.00	7	21.94	21.90	-7	16,215	-0.04%
2020/12/24	1	21.15	7	21.25	21.90	-6	16,067	-0.04%
2020/12/23	86	22.10	37	21.69	21.00	49	15,843	0.31%
2020/12/22	38.1	22.36	62	21.89	21.45	-24	15,000	-0.16%
2020/12/21	3	20.63	50	20.23	20.75	-47	13,652	-0.34%
2020/12/18	1	20.20	0	0.00	20.30	1	13,650	0.01%
2020/12/17	10	20.39	7	20.64	20.40	3	13,776	0.02%
2020/12/16	6	20.64	5	20.60	20.65	1	13,962	0.01%
2020/12/15	9	20.57	0	0.00	20.55	9	14,724	0.06%
2020/12/14	3	20.62	1	20.45	20.65	2	16,035	0.01%
2020/12/11	1	20.25	7	20.25	20.25	-6	15,971	-0.04%
2020/12/10	5	20.34	1	20.70	20.40	4	16,052	0.02%
2020/12/09	6	20.43	1	20.40	20.45	5	16,208	0.03%
2020/12/08	15	20.71	3	20.50	20.50	12	16,748	0.07%
2020/12/07	31	21.00	36	20.97	20.65	-5	17,595	-0.03%
2020/12/04	25	20.47	27	20.40	20.65	-2	18,007	-0.01%
2020/12/03	7	19.95	1	19.90	19.85	6	18,221	0.03%
2020/12/02	5	19.93	0	0.00	19.75	5	18,883	0.03%
2020/12/01	6	19.91	6	19.88	20.20	0	18,815	0.00%
2020/11/30	3	20.07	8	20.11	19.90	-5	18,901	-0.03%
2020/11/27	7	19.99	0	0.00	19.85	7	18,820	0.04%
2020/11/26	1	20.00	1	20.25	20.20	0	18,621	0.00%
2020/11/25	32	20.10	2	20.25	20.10	30	18,576	0.16%
2020/11/24	20	20.34	6	20.19	20.20	14	18,379	0.08%
2020/11/23	38	20.46	1	20.35	20.90	37	17,947	0.21%
2020/11/20	2	19.58	57.7	19.28	19.80	-55.7	17,494	-0.32%
2020/11/19	1	19.10	0	0.00	19.00	1	17,286	0.01%
2020/11/18	11	19.12	10	18.95	19.00	1	17,220	0.01%
2020/11/17	1	18.95	23	19.07	19.10	-22	17,149	-0.13%
2020/11/16	53	18.79	9.2	18.69	18.70	43.8	17,023	0.26%
2020/11/13	5	19.66	1	19.30	19.25	4	16,657	0.02%
2020/11/12	47	19.97	8	19.55	19.60	39	16,513	0.24%
2020/11/11	6.1	20.05	84	20.04	20.00	-77.9	16,366	-0.48%
2020/11/10	9	19.13	21	19.44	19.10	-12	15,820	-0.08%
2020/11/09	79	19.35	9	19.10	19.10	70	15,591	0.45%
2020/11/06	8	19.08	3	18.67	19.00	5	15,226	0.03%
2020/11/04	2	18.18	20	18.35	18.10	-18	14,739	-0.12%
2020/11/03	20	18.30	32	18.32	18.60	-12	14,574	-0.08%
2020/11/02	45	17.81	51	17.92	17.95	-6	14,306	-0.04%
2020/10/30	5	17.95	52	18.13	17.65	-47	14,143	-0.33%
2020/10/29	37	17.65	3	17.55	17.95	34	13,990	0.24%
2020/10/28	23.1	18.26	55	17.98	18.20	-31.9	13,767	-0.23%
2020/10/27	265	18.03	263	18.28	18.50	2	13,405	0.01%	大買/大賣/
2020/10/26	59	17.74	65	17.94	17.95	-6	12,908	-0.05%
2020/10/23	0	0.00	7	17.18	17.15	-7	12,334	-0.06%
2020/10/22	13	16.95	10	17.15	17.15	3	12,219	0.02%
2020/10/21	7	16.56	1	16.60	16.85	6	12,048	0.05%
2020/10/20	31	16.67	8	16.66	16.60	23	11,987	0.19%
2020/10/19	1	16.55	0	0.00	16.60	1	11,907	0.01%
2020/10/15	0	0.00	1	16.60	16.65	-1	11,639	-0.01%
2020/10/14	1	16.30	1	16.35	16.40	0	11,511	0.00%
2020/10/13	2	16.78	10	16.20	16.25	-8	11,336	-0.07%
2020/10/12	1	16.10	3	16.05	16.20	-2	10,910	-0.02%
2020/10/08	1	16.30	0	0.00	16.35	1	10,878	0.01%
2020/10/07	3	16.45	0	0.00	16.45	3	10,815	0.03%
2020/10/06	1	16.30	1	16.45	16.50	0	10,738	0.00%
2020/10/05	0	0.00	3	16.15	16.25	-3	10,644	-0.03%
2020/09/28	0	0.00	3	15.83	16.00	-3	10,516	-0.03%
2020/09/25	16	15.96	5	16.00	15.60	11	10,431	0.11%
2020/09/24	1	16.65	5	16.30	16.00	-4	10,168	-0.04%
2020/09/23	25	16.61	21	16.43	16.25	4	9,913	0.04%
2020/09/22	26	16.88	35	16.89	17.00	-9	9,673	-0.09%
2020/09/21	59	17.31	58	17.16	17.10	1	9,469	0.01%
2020/09/18	98	17.65	86	17.54	17.50	12	9,205	0.13%
2020/09/17	73	17.29	45	17.52	17.55	28	8,368	0.33%
2020/09/15	0	0.00	1	16.20	16.25	-1	6,847	-0.01%
2020/09/14	5	16.20	7	15.89	15.90	-2	6,652	-0.03%
2020/09/11	7	16.91	12	16.69	16.20	-5	6,375	-0.08%
2020/09/10	73	16.58	65	16.87	17.20	8	5,752	0.14%
2020/09/09	16	16.04	9	16.11	16.15	7	4,808	0.15%
2020/09/08	18	15.10	7	15.11	15.30	11	4,004	0.27%
2020/09/07	43	14.88	34.8	15.18	15.25	8.2	3,496	0.23%
2020/09/03	0	0.00	1	13.80	13.80	-1	2,682	-0.04%
2020/08/10	0	0.00	2	12.10	12.20	-2	2,124	-0.09%
2020/07/29	0.7	11.35	0	0.00	11.35	0.7	2,204	0.03%
2020/07/27	1	11.75	0	0.00	11.45	1	2,272	0.04%
2020/07/09	0	0.00	2	12.70	12.60	-2	2,418	-0.08%
2020/06/23	1	12.45	0	0.00	12.45	1	2,545	0.04%
2020/06/22	0	0.00	1	13.00	12.60	-1	2,547	-0.04%
2020/06/15	1	11.95	0	0.00	11.70	1	2,706	0.04%
2020/06/09	0	0.00	1	12.55	12.60	-1	2,721	-0.04%
2020/06/08	0	0.00	10	12.40	12.50	-10	2,713	-0.37%
2020/05/11	2	12.20	0	0.00	12.15	2	2,353	0.08%
2020/05/06	1	12.20	0	0.00	12.25	1	2,309	0.04%
2020/05/05	10	12.10	0	12.15	12.20	10	2,280	0.44%
2020/04/30	1.1	12.35	0	0.00	12.45	1.1	2,244	0.05%
2020/04/29	0.1	12.10	0	0.00	12.10	0.1	2,217	0.00%
2020/04/27	2	12.05	0	0.00	12.05	2	2,235	0.09%
2020/04/24	0.1	11.80	0	0.00	11.80	0.1	2,197	0.00%
2020/04/23	0	0.00	1	11.75	11.80	-1	2,168	-0.05%
2020/04/21	1	11.00	5	11.10	10.85	-4	2,070	-0.19%
2020/04/20	1	11.35	0	0.00	11.40	1	2,023	0.05%
2020/04/15	7	11.44	0	0.00	11.45	7	1,974	0.35%
2020/04/14	1	11.20	0	0.00	11.30	1	1,957	0.05%
2020/03/19	0	0.00	5	8.80	8.55	-5	1,720	-0.29%
2020/02/03	0	0.00	1	12.25	12.30	-1	2,168	-0.05%
2020/01/31	3	12.55	0	0.00	12.55	3	2,162	0.14%
2020/01/30	0	0.00	1	12.55	12.55	-1	2,176	-0.05%
2020/01/02	1	13.95	0	0.00	14.00	1	2,107	0.05%
2019/12/13	1	14.05	0	0.00	14.05	1	1,923	0.05%
2019/12/04	0	0.00	0.5	13.55	13.60	-0.5	2,072	-0.02%
2019/11/06	0	0.00	5	14.00	14.00	-5	2,083	-0.24%
2019/11/04	0	0.00	2	13.65	13.90	-2	1,954	-0.10%
2019/10/31	5	13.40	0	0.00	13.40	5	1,818	0.27%
2019/09/23	0	0.00	1	13.05	13.10	-1	1,643	-0.06%
2019/09/19	0	0.00	2	13.10	13.10	-2	1,623	-0.12%
2019/09/09	0	0.00	1	12.80	12.90	-1	1,246	-0.08%
2019/09/06	0	0.00	1	12.80	12.80	-1	1,234	-0.08%
2019/09/04	0	0.00	1	12.95	13.00	-1	1,164	-0.09%
2019/08/26	1	12.60	0	0.00	12.60	1	1,018	0.10%
2019/08/22	1	12.30	0	0.00	12.30	1	953	0.10%
2019/08/05	0	0.00	1	11.60	11.70	-1	839	-0.12%
2019/07/26	2	11.85	2	11.85	11.95	0	801	0.00%
2019/07/05	2	12.10	0	0.00	12.15	2	805	0.25%
2019/06/17	0	0.00	20.8	11.75	11.80	-20.8	783	-2.66%
2019/06/05	0	0.00	8	11.90	11.90	-8	826	-0.97%
2019/05/09	0	0.00	1	11.75	11.75	-1	855	-0.12%
2019/05/06	2	11.80	0	0.00	11.75	2	841	0.24%
2019/04/19	2	11.85	0	0.00	11.95	2	805	0.25%
2019/04/18	2	11.90	0	0.00	11.85	2	807	0.25%
2019/04/10	2	11.95	0	0.00	12.00	2	769	0.26%
2019/04/02	0	0.00	1	11.95	11.90	-1	758	-0.13%
2019/04/01	1	12.10	0	0.00	12.00	1	750	0.13%
2019/03/28	0	0.00	1	12.00	12.00	-1	742	-0.13%
2019/03/14	1	12.00	0	0.00	12.10	1	713	0.14%
2019/02/20	0	0.00	0	12.30	12.40	0	754	0.00%
2019/02/13	0	0.00	1	12.10	12.40	-1	753	-0.13%
2019/02/12	2	11.88	1	11.80	11.95	1	721	0.14%
2019/02/11	1	11.90	0	0.00	11.85	1	721	0.14%
2019/01/25	1	11.75	0	0.00	11.85	1	744	0.13%
2019/01/16	0	0.00	0.1	11.80	11.80	-0.1	767	-0.01%
2019/01/11	1	11.85	0	0.00	11.80	1	794	0.13%
2019/01/09	1	11.80	0	0.00	11.85	1	797	0.13%
2018/11/30	3	11.70	0	0.00	11.70	3	931	0.32%
2018/10/25	3	11.60	0	0.00	11.65	3	805	0.37%
2018/09/10	1	13.60	0	0.00	13.60	1	674	0.15%
2018/08/15	0	0.00	0	13.70	13.70	0	776	-0.01%
2018/08/13	1	13.65	0	0.00	13.65	1	798	0.13%
2018/08/01	0	0.00	0	13.90	13.90	0	944	0.00%
2018/07/11	0	0.00	1	13.80	13.75	-1	990	-0.10%
2018/06/12	0	0.00	1	14.75	14.80	-1	1,072	-0.09%
2018/06/06	0	0.00	1	14.70	14.80	-1	1,103	-0.09%
2018/06/01	2	14.83	0	0.00	14.90	2	1,101	0.18%
2018/04/25	0.5	14.40	0	0.00	14.40	0.5	1,481	0.03%
2018/04/24	0.5	14.45	0	0.00	14.45	0.5	1,505	0.03%
2018/04/13	1	14.95	0	0.00	14.85	1	1,861	0.05%
2018/04/10	0	0.00	11	14.56	14.55	-11	1,930	-0.57%
2018/04/09	3	14.50	3	14.50	14.55	0	2,002	0.00%
2018/03/27	1	14.60	0.3	14.60	14.55	0.7	2,568	0.03%
2018/03/26	0	0.00	62	14.52	14.55	-62	2,619	-2.37%
2018/03/20	0	0.00	5	14.90	14.95	-5	2,870	-0.17%
2018/02/27	1	15.30	1	15.20	15.30	0	3,584	0.00%
2018/02/06	0	0.00	1	14.70	14.55	-1	3,611	-0.03%
2018/02/02	8	15.50	0	0.00	15.40	8	3,664	0.22%
2018/01/09	0	0.00	5	16.50	16.55	-5	3,197	-0.16%
2018/01/08	15	16.47	0	0.00	16.50	15	3,156	0.48%
2018/01/04	20	16.54	0	0.00	16.40	20	3,086	0.65%