官田鋼 (2017)-元大-中壢券商分點個股進出

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

官田鋼

(2017)

可現股當沖

股價
11.75
漲跌
▲0.05
漲幅
+0.43%
成交量
288張
產業
上市鋼鐵類股
260人加入追蹤

立即追蹤
本地時間:13:30

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

官田鋼 (2017)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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	0	0.00	2	11.65	11.70	-2	645	-0.31%
2024/11/05	0	0.00	0.1	12.00	11.95	-0.1	700	-0.01%
2024/11/01	0	12.05	0	0.00	12.00	0	766	0.00%
2024/10/29	0	0.00	0.2	12.10	12.10	-0.2	773	-0.02%
2024/10/25	0.1	12.30	0	0.00	12.10	0.1	776	0.01%
2024/10/22	0	0.00	0.1	12.45	12.40	-0.1	801	-0.01%
2024/10/21	1	12.45	0	0.00	12.45	1	824	0.12%
2024/10/17	0	0.00	1	12.55	12.60	-1	876	-0.11%
2024/10/07	1	13.25	0	0.00	13.10	1	909	0.11%
2024/09/27	4	13.24	22.7	12.76	13.25	-18.7	901	-2.07%
2024/09/26	2	12.35	0	12.60	12.30	2	855	0.23%
2024/09/25	1	12.40	0	0.00	12.35	1	862	0.12%
2024/09/20	0	0.00	5	12.25	12.20	-5	855	-0.58%
2024/09/18	5	12.15	0	0.00	12.20	5	852	0.59%
2024/09/10	2	11.60	0	0.00	11.60	2	927	0.22%
2024/09/04	1	12.15	1	12.15	12.05	0	965	0.00%
2024/09/03	0	0.00	20	12.80	12.65	-20	956	-2.09%
2024/08/27	5.4	12.76	0	0.00	12.85	5.4	1,009	0.53%
2024/08/19	0	0.00	1	12.75	12.70	-1	1,110	-0.09%
2024/08/16	5	12.90	0	0.00	12.75	5	1,139	0.44%
2024/08/15	0	0.00	0.4	12.85	12.70	-0.4	1,163	-0.03%
2024/08/09	5	13.30	0	0.00	13.20	5	1,338	0.37%
2024/08/07	5	12.70	1.7	13.03	13.15	3.3	1,417	0.23%
2024/08/06	5	12.45	2	12.65	12.45	3	1,417	0.21%
2024/08/05	2	13.05	2	12.90	12.75	0	1,398	0.00%
2024/08/02	1	14.10	0	0.00	14.15	1	1,363	0.07%
2024/08/01	0	0.00	2	14.35	14.50	-2	1,388	-0.14%
2024/07/31	1	14.25	0	0.00	14.25	1	1,393	0.07%
2024/07/26	0	0.00	6	14.55	14.45	-6	1,434	-0.42%
2024/07/23	6	14.48	0	0.00	14.45	6	1,505	0.40%
2024/07/19	1	14.80	2	14.60	14.65	-1	1,482	-0.07%
2024/07/18	8	14.78	52	14.79	14.80	-44	1,479	-2.97%
2024/07/17	1	14.60	0	0.00	14.60	1	1,450	0.07%
2024/07/12	5	14.40	0	0.00	14.40	5	1,522	0.33%
2024/07/10	1	14.35	0	0.00	14.35	1	1,541	0.06%
2024/07/09	13	14.25	0	0.00	14.30	13	1,541	0.84%
2024/07/08	5	14.65	0	14.60	14.55	5	1,530	0.33%
2024/07/05	10	14.65	1	14.60	14.65	9	1,540	0.58%
2024/07/04	20	14.70	0	0.00	14.75	20	1,572	1.27%
2024/07/03	1	14.30	5	14.25	14.30	-4	1,590	-0.25%
2024/07/02	2	14.20	1.1	14.29	14.25	0.9	1,610	0.06%
2024/07/01	20	14.43	1	14.40	14.40	19	1,626	1.17%
2024/06/28	10	14.54	0	0.00	14.55	10	1,619	0.62%
2024/06/25	5	14.45	0	0.00	14.45	5	1,606	0.31%
2024/06/20	10.2	14.70	0	0.00	14.75	10.2	1,606	0.63%
2024/06/19	10	14.75	2	14.75	14.75	8	1,602	0.50%
2024/06/18	17.1	14.78	0	0.00	14.75	17.1	1,596	1.07%
2024/06/17	0.2	14.90	4	15.15	14.95	-3.8	1,592	-0.24%
2024/06/14	6.2	14.80	1	14.80	14.90	5.2	1,548	0.34%
2024/06/13	5.2	14.83	0	0.00	14.75	5.2	1,518	0.34%
2024/06/12	0	0.00	0.5	14.20	14.25	-0.5	1,473	-0.03%
2024/06/11	0	0.00	2	14.20	14.15	-2	1,475	-0.14%
2024/06/04	0	0.00	0.2	14.50	14.40	-0.2	1,468	-0.02%
2024/05/31	0	14.55	0	0.00	14.50	0	1,477	0.00%
2024/05/30	6	14.54	0	0.00	14.45	6	1,486	0.40%
2024/05/29	0	14.75	0	0.00	14.55	0	1,479	0.00%
2024/05/28	0	0.00	0	14.80	14.75	0	1,471	0.00%
2024/05/23	1	14.60	0.3	14.60	14.55	0.7	1,445	0.05%
2024/05/22	0.1	15.15	0.1	15.05	14.95	0	1,421	0.00%
2024/05/21	1	15.50	1	15.10	15.30	0	1,396	0.00%
2024/05/20	4.3	15.73	10	15.62	15.35	-5.7	1,378	-0.41%
2024/05/17	0	0.00	0.2	15.55	15.35	-0.2	1,270	-0.01%
2024/05/16	1.3	15.45	1	15.45	15.45	0.3	1,242	0.03%
2024/05/15	0	0.00	1	15.20	15.35	-1	1,219	-0.08%
2024/05/13	1	15.55	0	15.50	15.60	1	1,208	0.08%
2024/05/10	0	0.00	2	14.85	15.15	-2	1,145	-0.17%
2024/05/09	0	0.00	0.2	14.70	14.65	-0.2	1,138	-0.02%
2024/05/07	0	0.00	3	14.92	14.50	-3	1,158	-0.26%
2024/05/06	0	0.00	2	14.95	14.95	-2	1,166	-0.17%
2024/05/03	0	0.00	1.3	15.09	15.10	-1.3	1,160	-0.11%
2024/05/02	9	15.32	0	0.00	15.25	9	1,155	0.78%
2024/04/29	16	15.47	3	15.48	15.55	13	1,121	1.16%
2024/04/26	2	14.90	0	0.00	14.85	2	1,043	0.19%
2024/04/23	0	0.00	1.5	15.03	15.00	-1.5	1,031	-0.15%
2024/04/19	1	15.00	2	15.20	15.20	-1	1,029	-0.10%
2024/04/18	2	15.25	1	15.10	15.10	1	994	0.10%
2024/04/17	2	15.00	0	0.00	15.00	2	958	0.21%
2024/04/09	3	15.02	21	15.23	15.15	-18	895	-2.01%
2024/04/08	0	0.00	0.1	14.34	14.65	-0.1	844	-0.01%
2024/04/03	3	14.13	1	14.05	14.05	2	821	0.24%
2024/04/01	0.1	13.70	1	13.85	13.80	-0.9	807	-0.12%
2024/03/29	0.1	13.80	0	0.00	13.75	0.1	815	0.01%
2024/03/28	0.1	13.80	1	13.90	13.85	-0.9	847	-0.11%
2024/03/27	0.1	13.80	2	13.85	13.80	-1.9	869	-0.22%
2024/03/26	0.1	13.95	2	14.00	13.85	-1.9	873	-0.22%
2024/03/25	0.1	14.00	0	0.00	14.00	0.1	898	0.01%
2024/03/22	0.1	14.10	0	0.00	14.05	0.1	936	0.01%
2024/03/21	2	14.25	2	14.15	14.15	0	1,037	0.00%
2024/03/20	0.1	14.05	0	0.00	13.90	0.1	1,223	0.01%
2024/03/19	0.1	14.05	2.3	14.10	14.05	-2.2	1,226	-0.18%
2024/03/18	0.1	14.20	0	0.00	14.05	0.1	1,231	0.01%
2024/03/14	2	14.25	2	14.30	14.25	0	1,235	0.00%
2024/03/13	10.1	14.40	2	14.25	14.15	8.1	1,250	0.65%
2024/03/12	0	14.40	2	14.50	14.40	-2	1,247	-0.16%
2024/03/08	0.5	14.45	3	14.20	14.25	-2.5	1,268	-0.20%
2024/03/07	0	0.00	1	14.55	14.55	-1	1,291	-0.08%
2024/03/06	0	0.00	1	14.35	14.30	-1	1,287	-0.08%
2024/03/05	0.2	14.35	0	0.00	14.25	0.2	1,286	0.02%
2024/02/29	3	14.30	0	0.00	14.35	3	1,296	0.23%
2024/02/22	0	0.00	2.4	14.86	14.95	-2.4	1,370	-0.18%
2024/02/21	0	0.00	0.6	15.05	14.95	-0.6	1,392	-0.05%
2024/02/20	2	15.20	0	0.00	15.05	2	1,398	0.14%
2024/02/19	20	15.38	1	15.45	15.35	19	1,389	1.37%
2024/02/16	10	15.54	0	0.00	15.40	10	1,383	0.72%
2024/02/15	0	0.00	5.1	15.15	15.40	-5.1	1,362	-0.37%
2024/02/05	0	0.00	2	15.15	15.20	-2	1,335	-0.15%
2024/01/29	0	0.00	29.2	15.29	15.55	-29.2	1,292	-2.26%
2024/01/26	5	15.00	5	14.80	14.80	0	1,255	0.00%
2024/01/25	0	0.00	1	14.90	14.85	-1	1,251	-0.08%
2024/01/22	0	0.00	3	14.15	14.15	-3	1,231	-0.24%
2024/01/18	1	14.40	0	0.00	14.40	1	1,231	0.08%
2024/01/15	0	0.00	2	15.10	15.05	-2	1,218	-0.16%
2024/01/09	5	14.55	0	0.00	14.60	5	1,209	0.41%
2024/01/04	0	0.00	11	14.94	14.90	-11	1,232	-0.89%
2024/01/03	0	0.00	0.5	14.70	14.80	-0.5	1,232	-0.04%
2023/12/25	5	15.35	8	15.29	15.00	-3	1,366	-0.22%
2023/12/21	0	0.00	3	15.27	15.25	-3	1,334	-0.22%
2023/12/20	5	15.66	5	15.38	15.35	0	1,335	0.00%
2023/12/19	20	14.95	20	15.25	15.40	0	1,312	0.00%
2023/12/18	0	0.00	1	15.30	15.25	-1	1,284	-0.08%
2023/12/15	106	15.51	93	15.88	15.80	13	1,203	1.08%	大買/
2023/12/14	8	14.74	1	14.70	14.75	7	1,049	0.67%
2023/12/13	3	14.82	0	0.00	14.85	3	1,052	0.29%
2023/12/12	0	0.00	1	14.90	14.85	-1	1,070	-0.09%
2023/12/08	6	15.17	0	0.00	15.10	6	1,086	0.55%
2023/12/06	13	15.42	28	15.46	15.60	-15	1,059	-1.42%
2023/12/05	1	15.50	1	15.55	15.55	0	1,038	0.00%
2023/12/04	2	15.45	10.1	15.37	15.50	-8.1	1,022	-0.79%
2023/12/01	0.5	14.70	20	14.90	14.90	-19.5	988	-1.97%
2023/11/29	2	14.55	0	0.00	14.55	2	975	0.20%
2023/11/28	2	14.60	0.1	14.65	14.55	1.9	972	0.19%
2023/11/27	4	14.65	0	0.00	14.60	4	968	0.41%
2023/11/24	0	0.00	4	14.58	14.65	-4	945	-0.42%
2023/11/22	0	0.00	0	14.25	14.25	0	881	0.00%
2023/11/20	0	0.00	0.2	13.85	13.95	-0.2	845	-0.02%
2023/11/17	0	0.00	2	13.58	13.45	-2	815	-0.25%
2023/11/16	1	13.45	1	13.45	13.45	0	803	0.00%
2023/10/30	0	0.00	1	13.35	13.30	-1	991	-0.10%
2023/10/25	0	0.00	1	13.35	13.40	-1	1,007	-0.10%
2023/10/19	15	13.30	2	13.40	13.30	13	1,015	1.28%
2023/10/18	0	0.00	0.9	13.45	13.40	-0.9	1,020	-0.09%
2023/10/17	0	0.00	2	13.65	13.60	-2	1,039	-0.19%
2023/10/16	0	0.00	1	13.90	14.00	-1	1,036	-0.10%
2023/10/13	1	13.70	1	13.75	13.80	0	1,041	0.00%
2023/10/12	0	0.00	2	13.55	13.60	-2	1,038	-0.19%
2023/10/06	0	0.00	2	13.35	13.30	-2	1,043	-0.19%
2023/10/05	0	0.00	1	13.40	13.40	-1	1,052	-0.10%
2023/10/04	16.6	13.36	0	0.00	13.40	16.6	1,055	1.57%
2023/10/02	0	0.00	1	13.65	13.65	-1	1,056	-0.09%
2023/09/28	7	13.44	16.1	13.37	13.45	-9.1	1,041	-0.87%
2023/09/27	1	13.85	0	0.00	13.85	1	936	0.11%
2023/09/26	0.2	14.30	2.1	14.30	14.10	-1.9	932	-0.20%
2023/09/22	2	14.60	0	0.00	14.40	2	959	0.21%
2023/09/21	2	14.68	0	0.00	14.50	2	954	0.21%
2023/09/20	0	0.00	2	15.10	15.05	-2	952	-0.21%
2023/09/19	0	0.00	2	15.55	15.55	-2	945	-0.21%
2023/09/15	2.2	15.20	0	0.00	15.30	2.2	1,071	0.20%
2023/09/11	0	14.20	0	0.00	14.05	0	1,153	0.00%
2023/09/05	0	14.40	0	0.00	14.35	0	1,214	0.00%
2023/09/04	0	0.00	1	14.35	14.45	-1	1,218	-0.08%
2023/08/29	1	13.80	0	0.00	13.75	1	1,236	0.08%
2023/08/28	0	0.00	2	14.10	14.05	-2	1,266	-0.16%
2023/08/22	3	14.50	0	0.00	14.50	3	1,295	0.23%
2023/08/18	4	14.33	0	0.00	14.45	4	1,300	0.31%
2023/08/16	1	14.30	0	0.00	14.25	1	1,292	0.08%
2023/08/15	0	0.00	2.1	14.25	14.25	-2.1	1,284	-0.17%
2023/08/11	0	0.00	2	15.48	15.40	-2	1,267	-0.16%
2023/08/10	3	15.40	5	15.36	15.45	-2	1,256	-0.16%
2023/08/08	4	17.01	0	0.00	17.00	4	1,201	0.33%
2023/08/07	2	17.00	1	17.05	17.00	1	1,190	0.08%
2023/08/04	1.8	17.36	0	0.00	17.40	1.8	1,179	0.15%
2023/08/02	1	17.50	0	0.00	17.30	1	1,177	0.08%
2023/08/01	1	17.20	0	0.00	17.20	1	1,144	0.09%
2023/07/31	0	17.30	0	0.00	17.05	0	1,140	0.00%
2023/07/27	2	17.03	2	17.00	17.05	0	1,133	0.00%
2023/07/26	2	16.93	0	0.00	16.85	2	1,133	0.18%
2023/07/24	0	0.00	2	16.90	16.80	-2	1,144	-0.17%
2023/07/20	0.1	17.35	0	0.00	17.40	0.1	1,155	0.01%
2023/07/18	0	0.00	1	16.65	16.60	-1	1,168	-0.09%
2023/07/17	0	16.45	0	0.00	16.45	0	1,160	0.00%
2023/07/14	0.1	16.60	0	0.00	16.70	0.1	1,151	0.01%
2023/07/10	0.1	17.45	0	0.00	17.55	0.1	1,219	0.01%
2023/07/07	3	17.20	0	0.00	17.35	3	1,222	0.25%
2023/07/05	0	0.00	0	17.65	17.65	0	1,229	0.00%
2023/07/04	1.1	17.60	2	17.65	17.55	-0.9	1,218	-0.07%
2023/07/03	1	17.70	0	0.00	17.70	1	1,230	0.08%
2023/06/30	0	0.00	1	17.50	17.50	-1	1,201	-0.08%
2023/06/29	1	17.25	0	0.00	17.25	1	1,192	0.08%
2023/06/28	0	0.00	3	17.25	17.25	-3	1,197	-0.25%
2023/06/27	5	17.39	2	17.40	17.25	3	1,202	0.25%
2023/06/26	0	0.00	3.3	17.60	17.55	-3.3	1,192	-0.28%
2023/06/21	3	17.88	0	0.00	17.60	3	1,165	0.26%
2023/06/20	1.3	17.47	8.1	17.71	17.80	-6.9	1,050	-0.66%
2023/06/15	0	0.00	2	16.30	16.40	-2	1,101	-0.18%
2023/06/13	1	16.20	0	0.00	16.35	1	1,251	0.08%
2023/06/08	0.8	17.15	0	0.00	17.10	0.8	1,450	0.06%
2023/06/05	0.1	17.30	0	0.00	17.30	0.1	1,542	0.01%
2023/05/31	0	0.00	2	17.30	17.20	-2	1,554	-0.13%
2023/05/25	0.1	17.60	0	0.00	17.65	0.1	1,704	0.01%
2023/05/24	0	0.00	1	17.80	17.85	-1	1,732	-0.06%
2023/05/22	1	17.40	0	0.00	17.60	1	1,791	0.06%
2023/05/04	0.1	17.40	1	17.30	17.30	-0.9	2,073	-0.04%
2023/04/25	0.1	17.90	0	0.00	17.65	0.1	2,138	0.00%
2023/04/24	0	0.00	12.1	18.02	18.05	-12.1	2,123	-0.57%
2023/04/21	0	0.00	0	17.70	17.65	0	2,107	0.00%
2023/04/19	1	17.70	0	0.00	17.70	1	2,140	0.05%
2023/04/18	0	0.00	1	18.20	17.90	-1	2,131	-0.05%
2023/04/14	3	18.45	3	18.23	18.25	0	2,103	0.00%
2023/04/13	2	18.28	1	18.35	18.40	1	2,061	0.05%
2023/04/12	3	17.92	0	0.00	17.95	3	2,039	0.15%
2023/04/10	1	17.85	0	0.00	17.80	1	2,013	0.05%
2023/04/07	4	17.80	0	0.00	17.70	4	2,012	0.20%
2023/04/06	2	17.70	1	18.05	17.80	1	2,007	0.05%
2023/03/31	1	18.50	0	0.00	18.30	1	1,989	0.05%
2023/03/24	0	0.00	5	18.47	18.45	-5	2,057	-0.24%
2023/03/23	3	18.80	0	0.00	18.75	3	2,081	0.14%
2023/03/22	3	19.42	3	19.60	19.15	0	2,076	0.00%
2023/03/21	4	19.15	1	19.40	19.15	3	2,070	0.14%
2023/03/20	11	18.27	15	18.16	18.35	-4	1,978	-0.20%
2023/03/17	0	0.00	16	17.40	17.55	-16	1,934	-0.83%
2023/03/16	19	17.33	50	17.45	17.15	-31	1,899	-1.63%
2023/03/15	11	19.44	10.1	19.08	19.00	0.9	1,773	0.05%
2023/03/14	5	20.12	7	20.26	19.65	-2	1,674	-0.12%
2023/03/13	10	19.82	2.1	19.90	20.00	7.9	1,598	0.50%
2023/03/10	1	19.35	12	19.54	19.50	-11	1,523	-0.72%
2023/03/09	12.8	19.10	0.1	19.25	19.15	12.7	1,457	0.87%
2023/03/08	0	0.00	8	19.29	19.40	-8	1,441	-0.55%
2023/03/07	1	19.00	1	19.10	19.25	0	1,424	0.00%
2023/03/06	0	0.00	3	18.75	18.90	-3	1,386	-0.22%
2023/03/01	5	18.50	0	0.00	18.25	5	1,335	0.37%
2023/02/24	0	0.00	1	19.10	19.10	-1	1,295	-0.08%
2023/02/23	5	18.98	3	18.60	18.60	2	1,231	0.16%
2023/02/22	4	18.00	1	18.20	18.50	3	1,157	0.26%
2023/02/21	19	18.55	3	18.50	18.15	16	1,125	1.42%
2023/02/20	0	0.00	9.5	18.81	18.80	-9.5	1,090	-0.87%
2023/02/17	0	0.00	4.2	18.48	18.60	-4.2	1,065	-0.39%
2023/02/16	12	18.06	13.4	17.98	18.10	-1.4	1,032	-0.14%
2023/02/15	9	17.07	2	17.15	17.20	7	975	0.72%
2023/02/14	0	0.00	7.1	17.09	17.20	-7.1	941	-0.76%
2023/02/13	4	16.15	17	16.15	16.30	-13	889	-1.46%
2023/02/10	0	0.00	0.1	15.85	15.90	-0.1	871	-0.01%
2023/02/09	4	15.88	0	15.90	15.90	4	858	0.46%
2023/02/08	6	15.88	3.2	15.95	15.95	2.8	854	0.33%
2023/02/07	5	15.91	0	0.00	15.90	5	843	0.59%
2023/02/06	0	0.00	2	15.60	16.00	-2	816	-0.25%
2023/02/03	0	0.00	4	15.45	15.55	-4	796	-0.50%
2023/02/02	14	15.51	0	0.00	15.60	14	785	1.78%
2023/02/01	1	15.50	2	15.60	15.65	-1	736	-0.14%
2023/01/31	4	15.01	2	15.10	15.15	2	689	0.29%
2023/01/30	0	0.00	1	14.80	14.75	-1	667	-0.15%
2023/01/17	0.4	14.20	1	14.25	14.25	-0.6	640	-0.10%
2023/01/16	0	0.00	1	14.20	14.10	-1	640	-0.16%
2023/01/12	0	0.00	1	14.15	14.15	-1	642	-0.16%
2023/01/11	0	0.00	0	14.25	14.05	0	640	-0.01%
2023/01/10	2	14.18	2	14.33	14.10	0	640	0.00%
2023/01/04	0.2	13.95	1	14.10	13.85	-0.8	594	-0.14%
2023/01/03	0	0.00	1	13.95	13.90	-1	591	-0.17%
2022/12/30	16	14.18	20	13.99	13.85	-4	590	-0.68%
2022/12/28	1	13.95	1	14.00	13.90	0	580	0.00%
2022/12/26	1	14.10	0	0.00	14.10	1	575	0.17%
2022/12/23	0	0.00	8	14.27	14.20	-8	575	-1.39%
2022/12/22	3	14.42	1	14.35	14.35	2	571	0.35%
2022/12/21	15	14.40	6	14.56	14.40	9	554	1.62%
2022/12/16	1	13.90	0	0.00	13.80	1	484	0.21%
2022/12/15	2	14.20	0	0.00	14.15	2	479	0.42%
2022/12/14	3	13.60	14	13.68	13.75	-11	443	-2.48%
2022/12/13	10	14.20	0	0.00	13.75	10	431	2.32%
2022/12/12	0.2	13.25	0	0.00	13.15	0.2	408	0.04%
2022/12/09	1	13.25	0	0.00	13.35	1	414	0.24%
2022/12/08	0	0.00	1	13.25	13.20	-1	429	-0.23%
2022/12/07	0	0.00	1	13.45	13.25	-1	438	-0.23%
2022/12/02	1	13.40	0	0.00	13.50	1	476	0.21%
2022/11/30	4	13.23	0	0.00	13.35	4	486	0.82%
2022/11/29	1	13.10	0	0.00	13.15	1	487	0.21%
2022/11/24	1	12.85	0	0.00	12.95	1	495	0.20%
2022/11/16	1	12.90	0	0.00	12.90	1	531	0.19%
2022/11/15	0	0.00	1	13.10	13.20	-1	532	-0.19%
2022/11/14	2	12.75	2	12.70	12.85	0	538	0.00%
2022/11/10	0	12.40	0	0.00	12.40	0	627	0.01%
2022/11/09	1	12.45	0	0.00	12.55	1	668	0.15%
2022/11/08	2	12.60	2	12.50	12.50	0	746	0.00%
2022/11/07	2	12.40	0	0.00	12.55	2	778	0.26%
2022/10/12	2	12.35	0	0.00	12.30	2	892	0.22%
2022/09/30	0	0.00	0.1	12.50	12.70	-0.1	930	-0.01%
2022/09/26	0	0.00	6	12.70	12.80	-6	952	-0.63%
2022/09/21	0	0.00	1.1	13.56	13.50	-1.1	970	-0.11%
2022/09/19	6	14.35	0	0.00	13.80	6	974	0.62%
2022/09/16	2	13.83	0	0.00	13.80	2	961	0.21%
2022/09/07	4	13.54	4	13.38	13.20	0	957	0.00%
2022/08/29	3	13.55	0	0.00	13.55	3	951	0.32%
2022/08/17	1	14.30	1	14.20	14.15	0	866	0.00%
2022/08/16	0	0.00	38	13.66	13.55	-38	804	-4.72%
2022/08/15	48	13.89	10	13.83	13.95	38	767	4.95%
2022/08/12	2	12.75	0	0.00	12.70	2	692	0.29%
2022/08/04	0.1	12.25	0	0.00	12.10	0.1	690	0.01%
2022/08/03	0	0.00	5	12.35	12.30	-5	688	-0.73%
2022/08/02	11.8	13.07	5	12.45	12.45	6.8	694	0.98%
2022/08/01	5	12.58	7	12.81	13.10	-2	684	-0.29%
2022/07/28	0	0.00	1	11.90	11.80	-1	669	-0.15%
2022/07/27	0	12.00	0	0.00	12.00	0	672	0.01%
2022/07/26	0.2	12.30	0	0.00	12.10	0.2	682	0.03%
2022/07/25	2	12.25	0	0.00	12.30	2	692	0.29%
2022/07/20	0	0.00	1	12.10	12.15	-1	770	-0.13%
2022/07/15	3	11.60	0	0.00	11.65	3	839	0.36%
2022/07/12	0.1	13.00	0	0.00	12.75	0.1	913	0.01%
2022/07/07	1	12.90	0	0.00	12.95	1	1,313	0.08%
2022/07/01	0.1	12.80	1	12.60	12.55	-0.9	1,385	-0.07%
2022/06/29	0	0.00	5	13.55	13.60	-5	1,369	-0.37%
2022/06/28	0.1	13.80	0	0.00	13.80	0.1	1,373	0.01%
2022/06/23	1	13.35	2	13.45	13.50	-1	1,417	-0.07%
2022/06/21	0	0.00	1	13.90	13.90	-1	1,430	-0.07%
2022/06/20	3	13.73	1	13.50	13.45	2	1,435	0.14%
2022/06/17	1.1	14.36	0	0.00	14.45	1.1	1,463	0.07%
2022/06/16	4	14.86	0	0.00	14.70	4	1,508	0.27%
2022/06/13	0.1	15.35	0.4	15.35	15.05	-0.3	1,520	-0.02%
2022/06/06	3	15.85	0	0.00	15.90	3	1,624	0.18%
2022/06/02	4	15.70	0	0.00	15.75	4	1,720	0.23%
2022/06/01	1	15.80	0	0.00	15.85	1	1,784	0.06%
2022/05/27	1	15.80	0	0.00	15.85	1	1,907	0.05%
2022/05/24	3	15.72	0	0.00	15.60	3	2,016	0.15%
2022/05/23	1	15.90	0	0.00	15.90	1	2,021	0.05%
2022/05/20	1	15.75	1	15.75	15.75	0	2,042	0.00%
2022/05/18	1	15.90	0	0.00	15.95	1	2,102	0.05%
2022/05/13	0	0.00	1	15.25	15.30	-1	2,098	-0.05%
2022/05/10	1	15.60	1	15.45	15.70	0	2,116	0.00%
2022/05/09	7	15.59	0	0.00	15.45	7	2,179	0.32%
2022/05/06	2	16.23	6	16.30	16.40	-4	2,149	-0.19%
2022/05/05	1	16.90	0	0.00	16.85	1	2,155	0.05%
2022/05/04	1	16.65	0	0.00	16.75	1	2,156	0.05%
2022/04/29	1	17.05	4	16.90	16.85	-3	2,162	-0.14%
2022/04/26	6	17.36	1	17.20	17.20	5	2,128	0.23%
2022/04/25	4	17.75	1	17.55	17.60	3	2,108	0.14%
2022/04/22	2	18.58	1	18.40	18.55	1	2,078	0.05%
2022/04/21	3	18.67	0	0.00	18.60	3	2,066	0.15%
2022/04/20	3	18.87	0	0.00	18.85	3	2,076	0.14%
2022/04/19	3	19.10	0	0.00	19.00	3	2,058	0.15%
2022/04/18	1	19.05	4.2	19.26	19.05	-3.2	2,041	-0.15%
2022/04/15	1	20.30	5	20.39	20.00	-4	2,010	-0.20%
2022/04/14	35.2	20.82	17	20.51	20.40	18.2	1,964	0.92%
2022/04/13	6	20.25	33	19.98	20.50	-27	1,734	-1.56%
2022/04/12	10	19.75	6	19.62	19.55	4	1,644	0.24%
2022/04/11	2	19.10	0	0.00	19.20	2	1,614	0.12%
2022/04/08	0	0.00	1	19.20	19.20	-1	1,596	-0.06%
2022/04/07	7	19.00	0	0.00	18.85	7	1,583	0.44%
2022/04/06	3	19.15	0	0.00	19.20	3	1,572	0.19%
2022/04/01	0	0.00	1	19.30	19.30	-1	1,581	-0.06%
2022/03/30	5	19.40	5	19.40	19.60	0	1,597	0.00%
2022/03/29	4	18.99	0	0.00	19.00	4	1,576	0.25%
2022/03/28	1	19.25	1	19.25	19.30	0	1,576	0.00%
2022/03/25	2	19.93	0	0.00	19.85	2	1,645	0.12%
2022/03/24	0	0.00	5.1	19.90	19.95	-5.1	1,688	-0.30%
2022/03/22	5	20.10	6	20.03	20.00	-1	1,714	-0.06%
2022/03/21	8	19.81	10.8	19.95	19.95	-2.8	1,673	-0.17%
2022/03/18	0	0.00	1	19.15	19.25	-1	1,639	-0.06%
2022/03/17	0.8	18.90	2	19.00	19.05	-1.2	1,650	-0.07%
2022/03/16	7	18.88	0	0.00	18.80	7	1,663	0.42%
2022/03/15	1	19.65	1	19.90	19.10	0	1,661	0.00%
2022/03/14	2	19.95	0	0.00	19.80	2	1,672	0.12%
2022/03/11	0	0.00	15	19.65	19.70	-15	1,663	-0.90%
2022/03/10	0	0.00	34	18.84	19.35	-34	1,649	-2.06%
2022/03/09	3	18.50	1	18.70	18.80	2	1,641	0.12%
2022/03/08	50	19.73	6	19.80	18.45	44	1,629	2.70%
2022/03/07	2	19.90	2	19.90	19.80	0	1,539	0.00%
2022/03/04	7	19.53	4	19.76	19.60	3	1,486	0.20%
2022/03/03	2.5	20.24	1	20.00	19.90	1.5	1,478	0.10%
2022/03/02	6	19.94	5	20.06	20.05	1	1,460	0.07%
2022/03/01	6	19.77	4	19.58	19.45	2	1,416	0.14%
2022/02/25	6	18.92	2	18.83	19.15	4	1,415	0.28%
2022/02/24	0	0.00	2	18.65	18.25	-2	1,417	-0.14%
2022/02/23	4	19.13	4	18.95	18.95	0	1,422	0.00%
2022/02/22	0	0.00	10	18.85	18.95	-10	1,440	-0.69%
2022/02/21	12	19.36	2	19.30	19.15	10	1,430	0.70%
2022/02/18	0	0.00	2	18.35	18.35	-2	1,381	-0.14%
2022/02/15	3	18.53	3	18.30	18.30	0	1,471	0.00%
2022/02/11	2	19.15	1	19.15	18.95	1	1,540	0.06%
2022/02/10	2	19.10	2	18.88	19.10	0	1,587	0.00%
2022/02/09	5.1	19.57	1	19.45	19.40	4.1	1,647	0.25%
2022/02/07	9	18.24	2	18.18	18.25	7	1,594	0.44%
2022/01/26	0	0.00	1	17.10	17.30	-1	1,606	-0.06%
2022/01/25	2	17.18	13	17.17	17.10	-11	1,614	-0.68%
2022/01/24	2	17.30	4	17.30	17.35	-2	1,618	-0.12%
2022/01/21	3	18.02	0	0.00	18.00	3	1,627	0.18%
2022/01/20	0	0.00	3	18.10	18.20	-3	1,632	-0.18%
2022/01/19	1	18.00	15	18.00	17.95	-14	1,625	-0.86%
2022/01/17	0	0.00	1	18.10	18.20	-1	1,646	-0.06%
2022/01/13	0	0.00	8	18.62	18.55	-8	1,708	-0.47%
2022/01/11	1	18.30	0	0.00	18.30	1	1,697	0.06%
2022/01/10	1	18.70	1	18.70	18.70	0	1,705	0.00%
2022/01/06	2	19.40	0	0.00	19.30	2	1,735	0.12%
2022/01/05	1	19.70	0	0.00	19.65	1	1,760	0.06%
2021/12/27	2	20.00	0	0.00	20.05	2	1,926	0.10%
2021/12/23	0	0.00	2	20.45	20.45	-2	1,959	-0.10%
2021/12/20	1	20.80	0	0.00	21.00	1	1,917	0.05%
2021/12/17	1	20.50	5	20.43	20.25	-4	1,866	-0.21%
2021/12/14	5	19.75	1	19.95	19.70	4	1,915	0.21%
2021/12/13	0	0.00	2	20.20	20.30	-2	1,912	-0.10%
2021/12/10	0	0.00	1.4	19.92	19.95	-1.4	1,903	-0.07%
2021/12/09	0	0.00	0.1	20.20	20.20	-0.1	1,924	-0.01%
2021/12/08	0	0.00	1	20.20	20.15	-1	1,963	-0.05%
2021/12/07	1	20.25	0	0.00	20.25	1	1,974	0.05%
2021/12/02	0.5	19.80	0	0.00	19.90	0.5	2,008	0.02%
2021/12/01	0	19.80	1	19.95	20.00	-1	2,037	-0.05%
2021/11/30	0	0.00	6	19.75	19.85	-6	2,070	-0.29%
2021/11/29	0	0.00	4	19.49	19.50	-4	2,096	-0.19%
2021/11/26	2	19.98	0	0.00	19.95	2	2,145	0.09%
2021/11/25	2	20.30	2	20.48	20.40	0	2,232	0.00%
2021/11/24	9	20.49	3.3	20.36	20.55	5.7	2,229	0.25%
2021/11/23	1.1	19.90	2	20.00	19.65	-0.9	2,202	-0.04%
2021/11/22	1	19.10	2	19.33	19.45	-1	2,332	-0.04%
2021/11/19	2	19.35	1	19.20	19.15	1	2,368	0.04%
2021/11/18	2	19.58	1	19.80	19.65	1	2,383	0.04%
2021/11/17	1	19.75	2	19.80	19.75	-1	2,419	-0.04%
2021/11/16	2	19.85	7	20.01	19.75	-5	2,446	-0.20%
2021/11/15	2	20.15	3	20.28	20.15	-1	2,448	-0.04%
2021/11/12	1	20.65	0	0.00	20.65	1	2,513	0.04%
2021/11/11	5	21.46	5	21.29	20.90	0	2,566	0.00%
2021/11/09	11	20.91	4	20.80	20.90	7	2,623	0.27%
2021/11/08	7	21.51	5.9	21.62	21.30	1.1	2,693	0.04%
2021/11/05	2	20.20	7	20.38	20.20	-5	2,696	-0.19%
2021/11/04	7	20.83	7	20.77	20.60	0	2,710	0.00%
2021/11/03	0	0.00	5	20.80	20.80	-5	2,771	-0.18%
2021/11/01	6	20.46	0	0.00	20.35	6	2,834	0.21%
2021/10/28	0	0.00	3	20.25	20.50	-3	2,868	-0.10%
2021/10/22	1	19.90	2	19.90	19.90	-1	3,218	-0.03%
2021/10/18	0	0.00	2	21.00	21.00	-2	3,613	-0.06%
2021/10/15	2	20.65	1	20.75	20.70	1	3,817	0.03%
2021/10/14	0	0.00	3	20.85	20.80	-3	4,028	-0.07%
2021/10/13	0	0.00	3	19.70	19.80	-3	4,383	-0.07%
2021/10/12	1	19.90	10	19.95	19.95	-9	4,543	-0.20%
2021/10/08	0	0.00	1	20.95	20.95	-1	4,831	-0.02%
2021/10/07	0	0.00	1	21.20	21.50	-1	5,189	-0.02%
2021/10/06	2	21.58	0	0.00	20.55	2	5,968	0.03%
2021/10/05	3	21.50	4	20.70	21.50	-1	7,003	-0.01%
2021/10/04	2	20.20	3	20.75	20.20	-1	7,529	-0.01%
2021/10/01	10	22.10	0	0.00	21.80	10	8,183	0.12%
2021/09/30	8	22.38	4	22.55	23.05	4	8,667	0.05%
2021/09/29	0	0.00	2	22.00	22.00	-2	9,754	-0.02%
2021/09/28	0	0.00	2	22.40	22.30	-2	10,657	-0.02%
2021/09/27	2	22.60	5	22.55	22.60	-3	11,223	-0.03%
2021/09/23	0	0.00	3	21.77	21.85	-3	12,779	-0.02%
2021/09/22	5	21.48	7	21.81	21.40	-2	13,972	-0.01%
2021/09/16	0	0.00	1	23.25	23.20	-1	15,001	-0.01%
2021/09/15	5	23.50	0	0.00	23.70	5	15,401	0.03%
2021/09/14	0	0.00	5	23.65	23.80	-5	16,146	-0.03%
2021/09/13	3	24.40	2	24.48	24.50	1	16,262	0.01%
2021/09/10	5	23.90	2	24.55	23.75	3	16,320	0.02%
2021/09/09	2	24.10	0	0.00	24.20	2	16,474	0.01%
2021/09/07	1	24.00	26	23.98	24.05	-25	16,740	-0.15%
2021/09/06	2.1	24.44	1	24.60	24.15	1.1	16,819	0.01%
2021/09/03	3	25.48	5	25.36	24.70	-2	16,851	-0.01%
2021/09/02	6	25.30	0	0.00	25.20	6	16,917	0.04%
2021/09/01	3	26.55	2	26.80	26.40	1	16,973	0.01%
2021/08/31	4	26.88	10	26.95	26.75	-6	17,004	-0.04%
2021/08/30	12	26.13	9	25.97	26.00	3	17,157	0.02%
2021/08/27	21	25.93	22	25.75	25.95	-1	17,679	-0.01%
2021/08/26	64	26.70	58	26.55	26.10	6	17,835	0.03%
2021/08/25	29	25.28	24	25.55	25.40	5	18,075	0.03%
2021/08/24	0	0.00	13	25.60	25.60	-13	18,329	-0.07%
2021/08/23	1	25.60	1	26.10	25.45	0	18,911	0.00%
2021/08/20	1	25.00	0	0.00	24.90	1	19,162	0.01%
2021/08/19	1	25.00	0	0.00	24.50	1	19,463	0.01%
2021/08/18	3	24.63	17	24.92	25.85	-14	19,469	-0.07%
2021/08/17	3	25.42	15	25.13	24.25	-12	19,438	-0.06%
2021/08/16	0	0.00	3	27.03	26.10	-3	19,460	-0.02%
2021/08/13	2	27.35	1	26.90	26.75	1	19,555	0.01%
2021/08/12	7	27.39	10	27.00	28.40	-3	19,668	-0.02%
2021/08/11	7	26.84	1	27.40	26.25	6	19,728	0.03%
2021/08/10	0.2	27.19	0.2	27.20	27.00	0	19,768	0.00%
2021/08/09	7	28.18	8	28.14	27.50	-1	19,854	-0.01%
2021/08/06	2	27.30	3	27.73	27.35	-1	19,920	-0.01%
2021/08/05	5.1	27.44	0	0.00	27.20	5.1	20,080	0.03%
2021/08/04	0	0.00	1	29.10	28.30	-1	20,197	0.00%
2021/08/03	2	28.83	0	0.00	28.75	2	20,777	0.01%
2021/08/02	0	0.00	2.2	29.11	29.35	-2.2	21,196	-0.01%
2021/07/30	22.2	29.69	15	28.88	28.70	7.2	21,203	0.03%
2021/07/29	7	27.98	6	28.38	29.20	1	21,152	0.00%
2021/07/28	17	28.29	17	28.21	27.60	0	21,127	0.00%
2021/07/27	3	28.05	3	28.43	27.80	0	21,060	0.00%
2021/07/26	5	29.05	1	29.00	29.40	4	21,034	0.02%
2021/07/23	17	28.84	33	29.06	29.00	-16	21,075	-0.08%
2021/07/22	9.1	28.43	8	28.24	28.25	1.1	21,086	0.01%
2021/07/21	17	30.85	7	31.66	29.30	10	21,006	0.05%
2021/07/20	27	32.06	47.5	31.53	31.25	-20.5	20,880	-0.10%
2021/07/19	64	32.70	87.1	32.75	32.20	-23.1	20,817	-0.11%
2021/07/16	23	31.28	25	31.31	30.95	-2	21,167	-0.01%
2021/07/15	98.1	31.33	74.4	31.50	32.00	23.7	21,873	0.11%
2021/07/14	45	30.71	47.4	30.73	29.70	-2.4	22,403	-0.01%
2021/07/13	102.7	33.59	511.1	33.55	32.60	-408.5	22,402	-1.82%	大買/大賣/鉅額交易
2021/07/12	495	36.28	151.7	35.89	36.20	343.3	21,892	1.57%	大買/大賣/鉅額交易
2021/07/09	128	33.70	121	33.33	33.10	7	21,079	0.03%	大買/大賣/
2021/07/08	194.5	33.41	188.1	33.50	32.75	6.4	20,867	0.03%	大買/大賣/
2021/07/07	100	32.40	112	32.38	31.90	-12	20,350	-0.06%	大賣/
2021/07/06	347.1	33.45	241	33.55	32.95	106.1	20,180	0.53%	大買/大賣/鉅額交易
2021/07/05	133	31.72	121.1	31.80	32.25	11.9	19,822	0.06%	大買/大賣/
2021/07/02	69	30.42	76	30.29	29.35	-7	19,036	-0.04%
2021/07/01	133.6	32.33	542.2	34.26	30.50	-408.6	18,846	-2.17%	大買/大賣/鉅額交易
2021/06/30	452	32.05	457	31.50	32.10	-5	17,852	-0.03%	大買/大賣/
2021/06/29	553.4	29.03	583	28.32	29.20	-29.6	17,581	-0.17%	大買/大賣/
2021/06/28	513	26.50	80.1	26.14	26.55	432.9	16,386	2.64%	大買/鉅額交易
2021/06/25	63	24.46	32	24.51	24.15	31	15,698	0.20%
2021/06/24	64.1	24.10	65	23.72	23.55	-0.9	15,425	-0.01%
2021/06/23	85.1	24.11	71	23.84	22.50	14.1	15,035	0.09%
2021/06/22	7	22.41	7	22.87	23.10	0	14,389	0.00%
2021/06/21	27	21.33	14	21.06	21.00	13	14,239	0.09%
2021/06/18	0.1	22.70	3	22.90	22.25	-2.9	14,146	-0.02%
2021/06/17	21	23.26	14	22.82	22.60	7	13,965	0.05%
2021/06/16	26	22.94	35	22.62	22.35	-9	13,797	-0.07%
2021/06/15	2	23.10	4	22.75	23.20	-2	13,671	-0.01%
2021/06/11	11	22.57	24	22.38	22.25	-13	13,574	-0.10%
2021/06/10	16	21.61	24	21.54	22.40	-8	13,538	-0.06%
2021/06/09	15	22.28	30	21.96	22.15	-15	13,454	-0.11%
2021/06/08	16	22.93	2	22.80	22.65	14	13,374	0.10%
2021/06/07	15	22.66	24	22.55	22.35	-9	13,323	-0.07%
2021/06/04	61	25.30	63.5	25.27	24.10	-2.5	13,090	-0.02%
2021/06/03	21	24.22	31	24.14	24.30	-10	12,625	-0.08%
2021/06/02	38	24.66	43	24.52	24.25	-5	12,471	-0.04%
2021/06/01	26	23.78	16	24.00	24.00	10	12,187	0.08%
2021/05/31	157	25.09	126	24.77	23.70	31	12,146	0.26%	大買/大賣/
2021/05/28	40	22.63	460.5	22.55	23.40	-420.5	11,534	-3.65%	大賣/鉅額交易
2021/05/27	423	21.30	61	21.14	21.30	362	11,250	3.22%	大買/鉅額交易
2021/05/26	15	19.07	1	19.50	19.40	14	10,963	0.13%
2021/05/25	5	19.14	28	19.51	19.35	-23	10,938	-0.21%
2021/05/24	13	19.94	37	19.76	19.50	-24	10,934	-0.22%
2021/05/21	26	19.93	24	19.63	19.85	2	10,970	0.02%
2021/05/20	21	19.66	476	19.98	19.25	-455	10,847	-4.19%	大賣/鉅額交易
2021/05/19	475	19.58	39	19.44	19.60	436	10,659	4.09%	大買/鉅額交易
2021/05/18	10	17.73	10	17.82	17.85	0	10,524	0.00%
2021/05/17	46	16.30	5.9	16.33	16.25	40.1	10,432	0.38%
2021/05/14	13.6	18.43	40	18.67	18.05	-26.4	10,325	-0.26%
2021/05/13	17.2	19.75	42.2	19.92	19.65	-25	10,187	-0.25%
2021/05/12	37	22.52	16	22.68	21.80	21	9,980	0.21%
2021/05/11	83.8	25.48	41	25.78	24.20	42.8	9,820	0.44%
2021/05/10	46	24.57	58.1	24.41	25.30	-12.1	9,217	-0.13%
2021/05/07	12	22.45	2	22.75	23.00	10	8,785	0.11%
2021/05/06	20.2	22.59	1.2	21.87	22.80	19	8,730	0.22%
2021/05/05	7.2	21.73	11	22.04	21.50	-3.8	8,660	-0.04%
2021/05/04	8	20.25	10	20.52	20.25	-2	8,620	-0.02%
2021/05/03	9	22.77	20	23.35	22.50	-11	8,583	-0.13%
2021/04/29	31	22.53	23	22.61	23.00	8	8,525	0.09%
2021/04/28	10	21.88	18	21.81	21.65	-8	8,415	-0.10%
2021/04/27	8	22.94	6	22.71	22.70	2	8,300	0.02%
2021/04/26	4	23.30	26	23.35	23.25	-22	8,224	-0.27%
2021/04/23	29	23.39	29.2	23.35	23.20	-0.2	8,150	0.00%
2021/04/22	117	25.93	95	25.76	25.20	22	8,003	0.28%	大買/
2021/04/21	133	23.96	125.1	24.00	24.40	7.9	7,276	0.11%	大買/大賣/
2021/04/20	119	21.78	108.8	21.70	23.35	10.2	6,402	0.16%	大買/大賣/
2021/04/19	64	20.74	22.7	21.17	21.25	41.3	5,609	0.74%
2021/04/16	49	18.42	61	18.93	19.35	-11.9	5,251	-0.23%
2021/04/15	22	17.68	32	17.23	17.60	-10	4,979	-0.20%
2021/04/14	98	17.24	51	17.19	16.85	47	4,771	0.99%
2021/04/13	26	16.80	22	16.93	16.75	4	4,518	0.09%
2021/04/12	47	17.15	47	17.26	17.35	0	4,601	0.00%
2021/04/09	87.1	16.68	46.3	16.96	16.60	40.8	4,383	0.93%
2021/04/08	3	16.03	31	16.23	16.30	-28	3,741	-0.75%
2021/04/07	59.5	14.00	71	14.45	14.85	-11.5	4,306	-0.27%
2021/04/06	33	13.17	46	13.01	13.50	-13	4,078	-0.32%
2021/04/01	21	12.47	19	12.41	12.30	2	3,897	0.05%
2021/03/31	2	12.00	44	12.11	12.15	-42	3,866	-1.09%
2021/03/30	0	0.00	10	12.60	12.35	-10	3,932	-0.25%
2021/03/29	59	12.38	8	12.41	12.45	51	4,096	1.24%
2021/03/25	7	12.01	5	12.19	11.95	2	4,568	0.04%
2021/03/16	0	0.00	4	11.74	11.75	-4	5,572	-0.07%
2021/03/15	1	12.05	20	12.00	12.05	-19	5,586	-0.34%
2021/03/12	4	12.05	12	12.12	12.10	-8	5,616	-0.14%
2021/03/11	0	0.00	3	12.25	12.15	-3	5,618	-0.05%
2021/03/10	26	12.05	20	12.13	12.05	6	5,598	0.11%
2021/03/09	4	12.38	2	12.15	12.15	2	5,602	0.04%
2021/03/08	0	0.00	2	12.10	11.95	-2	5,536	-0.04%
2021/03/05	61	12.07	66	12.15	11.90	-5	5,542	-0.09%
2021/03/04	37	12.14	21	11.60	12.00	16	5,545	0.29%
2021/03/03	8	11.18	9	11.26	11.20	-1	5,308	-0.02%
2021/03/02	0	0.00	2	11.25	11.10	-2	5,319	-0.04%
2021/02/26	13	11.45	3	11.50	11.35	10	5,352	0.19%
2021/02/25	3	11.25	3	11.40	11.30	0	5,338	0.00%
2021/02/24	8	11.25	9	11.48	11.20	-1	5,376	-0.02%
2021/02/23	39	11.80	33	11.59	11.95	6	5,310	0.11%
2021/02/22	6	11.18	0	0.00	11.05	6	5,182	0.12%
2021/02/19	1	11.05	3	11.05	11.05	-2	5,166	-0.04%
2021/02/18	10	11.00	5	11.11	11.15	5	5,161	0.10%
2021/02/17	10	10.80	15	10.41	11.00	-5	5,295	-0.09%
2021/01/28	0	0.00	7	9.99	10.30	-7	5,208	-0.13%
2021/01/26	1	10.50	6	10.30	10.25	-5	5,191	-0.10%
2021/01/25	6	10.79	1	10.75	10.70	5	5,172	0.10%
2021/01/22	2	10.50	7	10.40	10.75	-5	5,157	-0.10%
2021/01/21	0	0.00	2	10.10	10.10	-2	5,129	-0.04%
2021/01/20	6	10.18	11	10.11	10.10	-5	5,119	-0.10%
2021/01/19	28	10.83	23	10.74	10.65	5	5,088	0.10%
2021/01/18	15	10.33	15	10.37	10.55	0	5,066	0.00%
2021/01/15	3	10.70	6	10.78	10.70	-3	5,035	-0.06%
2021/01/14	18	11.16	18	11.26	11.15	0	5,011	0.00%
2021/01/13	7	11.05	7	11.15	11.20	0	4,993	0.00%
2021/01/12	9	11.12	8	11.20	10.90	1	4,965	0.02%
2021/01/11	3	11.58	35	11.54	11.55	-32	4,910	-0.65%
2021/01/08	14	11.72	10	11.78	11.65	4	4,885	0.08%
2021/01/07	29	11.91	10	11.75	11.90	19	4,850	0.39%
2021/01/06	31	12.30	111	11.89	11.85	-80	4,814	-1.66%	大賣/
2021/01/05	45	12.78	27	13.08	12.50	18	4,696	0.38%
2021/01/04	12	12.77	6	12.80	12.50	6	4,432	0.14%
2020/12/31	12	12.18	9	12.32	12.35	3	4,300	0.07%
2020/12/30	185	12.82	86	12.88	12.75	99	4,185	2.37%	大買/
2020/12/29	0	0.00	13	11.81	12.00	-13	3,487	-0.37%
2020/12/28	5	10.96	3	11.00	10.95	2	3,324	0.06%
2020/12/24	8	11.52	10	11.42	11.40	-2	3,198	-0.06%
2020/12/23	5	12.15	58	11.58	11.70	-53	3,103	-1.71%
2020/12/22	119	12.31	109	12.32	11.80	10	2,896	0.35%	大買/大賣/
2020/12/21	62.7	11.51	3	11.85	11.85	59.7	2,536	2.35%
2020/12/18	0	0.00	2	11.10	10.80	-2	2,337	-0.09%
2020/12/17	5	10.80	0	0.00	11.00	5	2,251	0.22%
2020/12/15	4	11.90	14	11.62	11.25	-10	2,159	-0.46%
2020/12/14	9	11.60	10	11.58	11.80	-1	1,997	-0.05%
2020/12/11	90	11.65	96	11.71	11.35	-6	1,873	-0.32%
2020/12/10	18	11.10	7	10.60	11.10	11	1,542	0.71%
2020/12/09	7	10.20	0	0.00	10.10	7	1,343	0.52%
2020/12/07	0	0.00	1	9.69	9.64	-1	1,502	-0.07%
2020/12/02	0	0.00	0	9.95	9.74	0	1,550	0.00%
2020/11/30	33	10.00	32	10.04	10.10	1	1,484	0.07%
2020/11/23	4	9.08	6	9.06	9.05	-2	1,261	-0.16%
2020/11/18	0	0.00	6	8.62	8.59	-6	1,196	-0.50%
2020/11/17	0	0.00	5	8.78	8.79	-5	1,188	-0.42%
2020/11/16	11	8.98	0	0.00	8.88	11	1,181	0.93%
2020/09/21	0	0.00	1	9.17	9.11	-1	995	-0.10%
2020/09/18	0	0.00	1	9.15	9.06	-1	973	-0.10%
2020/09/14	18	9.17	16	9.18	8.98	2	907	0.22%
2020/09/11	3	9.24	10	9.40	9.20	-7	854	-0.82%
2020/09/09	0	0.00	14	8.69	8.72	-14	639	-2.19%
2020/09/08	14	8.61	0	0.00	8.88	14	631	2.22%
2020/09/07	0	0.00	10	8.38	8.87	-10	588	-1.70%
2020/09/01	10	8.14	0	0.00	8.12	10	618	1.62%
2020/08/25	0	0.00	3	7.73	7.84	-3	605	-0.50%
2020/08/24	4	7.51	1	7.60	7.61	3	639	0.47%
2020/08/17	0	0.00	2	7.77	7.80	-2	766	-0.26%
2020/08/11	1	7.65	0	0.00	7.57	1	761	0.13%
2020/08/07	2	7.63	1	7.71	7.64	1	762	0.13%
2020/08/05	0	0.00	4	7.76	7.99	-4	761	-0.53%
2020/08/04	1	7.53	1	7.79	7.52	0	757	0.00%
2020/08/03	3	7.22	1	7.29	7.32	2	752	0.27%
2020/07/31	2	7.25	0	0.00	7.27	2	750	0.27%
2020/07/23	3	7.56	0	0.00	7.52	3	738	0.41%
2020/07/21	0	0.00	1	7.80	7.67	-1	748	-0.13%
2020/07/17	1	7.65	0	0.00	7.58	1	748	0.13%
2020/07/14	2	7.80	0	0.00	7.80	2	740	0.27%
2020/07/13	0	0.00	1	7.80	7.82	-1	745	-0.13%
2020/07/10	1	7.71	0	0.00	7.70	1	753	0.13%
2020/07/07	1	8.10	0	0.00	8.20	1	742	0.13%
2020/07/02	0	0.00	22	8.36	8.32	-22	703	-3.13%
2020/07/01	21	8.54	0	0.00	8.26	21	691	3.04%
2020/06/30	1	7.90	3	8.00	8.11	-2	660	-0.30%
2020/06/24	1	7.68	0	0.00	7.53	1	635	0.16%
2020/06/23	1	7.70	0	0.00	7.74	1	629	0.16%
2020/06/22	1	7.80	0	0.00	7.80	1	624	0.16%
2020/06/09	1	8.10	1	8.23	8.38	0	639	0.00%
2020/06/08	0	0.00	1	8.25	8.19	-1	622	-0.16%
2020/06/04	0	0.00	1	7.85	7.80	-1	651	-0.15%
2020/05/29	4	7.88	13	7.84	7.89	-9	672	-1.34%
2020/05/28	12	7.88	5	8.04	8.04	7	632	1.11%
2020/05/27	1	7.05	1	7.29	7.31	0	510	0.00%
2020/05/22	0	0.00	1	6.56	6.56	-1	481	-0.21%
2020/03/31	0	0.00	1	6.30	6.28	-1	400	-0.25%
2020/03/19	0	0.00	1	6.05	5.61	-1	379	-0.26%
2020/03/13	0	0.00	1	6.57	6.80	-1	285	-0.35%
2020/03/09	0	0.00	15	6.87	6.90	-15	188	-7.96%
2020/02/11	1	6.24	0	0.00	6.19	1	146	0.68%
2019/12/23	15	6.70	0	0.00	6.68	15	206	7.26%
2019/12/04	0	0.00	4	6.68	6.70	-4	197	-2.02%
2019/12/03	0	0.00	4	6.71	6.70	-4	197	-2.03%
2019/11/25	1.3	6.61	0	0.00	6.70	1.3	195	0.69%
2019/11/19	0.5	6.59	0	0.00	6.60	0.5	193	0.27%
2019/11/12	3	6.66	0	0.00	6.62	3	195	1.53%
2019/11/11	4	6.74	0	0.00	6.65	4	197	2.03%
2019/10/17	0	0.00	1.3	6.52	6.54	-1.3	157	-0.85%
2019/07/17	0	0.00	1	7.54	7.52	-1	122	-0.81%
2019/07/11	0	0.00	1	7.65	7.64	-1	132	-0.75%
2019/06/28	2	8.05	0	0.00	8.04	2	137	1.45%
2019/05/08	2	8.10	0	0.00	8.14	2	207	0.97%
2019/03/21	0.7	8.07	0	0.00	8.12	0.7	170	0.39%
2019/03/11	1	8.07	0	0.00	8.06	1	152	0.66%
2018/12/03	2	8.21	0	0.00	8.36	2	188	1.06%
2018/10/15	0	0.00	2	8.42	8.45	-2	249	-0.80%
2018/05/17	2	10.50	0	0.00	10.50	2	1,637	0.12%
2018/04/26	0	0.00	1	10.85	10.80	-1	2,214	-0.05%
2018/04/13	0	0.00	35	11.25	11.05	-35	3,122	-1.12%
2018/04/12	35	11.10	0	0.00	11.20	35	3,160	1.11%
2018/04/11	1	11.10	0	0.00	11.05	1	3,167	0.03%
2018/04/02	0	0.00	1	11.65	11.35	-1	3,180	-0.03%
2018/03/29	3	11.15	0	0.00	10.85	3	3,142	0.10%
2018/03/21	0	0.00	10	10.90	10.80	-10	3,236	-0.31%
2018/03/16	0	0.00	5	10.75	10.70	-5	3,205	-0.16%
2018/03/14	0.3	10.70	0	0.00	10.75	0.3	3,195	0.01%
2018/03/08	0	0.00	0.2	10.65	10.70	-0.2	3,065	-0.01%
2018/03/07	0	0.00	5	10.65	10.60	-5	3,062	-0.16%
2018/03/06	10	10.65	1	10.50	10.55	9	3,052	0.29%
2018/03/05	2	10.50	0	0.00	10.60	2	3,042	0.07%
2018/03/02	0	0.00	16	11.25	11.25	-16	2,960	-0.54%
2018/03/01	21	11.97	12	11.90	11.90	9	2,856	0.32%
2018/02/26	0	0.00	1	11.35	11.25	-1	2,635	-0.04%
2018/02/21	0	0.00	1.7	11.06	11.10	-1.7	2,550	-0.07%
2018/02/09	0	0.00	6	10.55	10.70	-6	2,517	-0.24%
2018/02/02	10	11.25	10	11.35	11.15	0	2,439	0.00%
2018/02/01	10	11.33	10	11.10	11.10	0	2,272	0.00%
2018/01/26	0	0.00	5	11.05	11.05	-5	2,283	-0.22%
2018/01/25	3	11.05	0	0.00	10.95	3	2,323	0.13%
2018/01/17	0	0.00	2	10.50	10.50	-2	2,106	-0.09%
2018/01/12	5	11.17	5	11.19	11.05	0	1,960	0.00%
2018/01/11	23	11.36	1	11.55	10.95	22	1,880	1.17%
2018/01/10	0	0.00	7	11.35	11.35	-7	1,552	-0.45%
2018/01/08	2	10.55	0	0.00	10.50	2	1,173	0.17%
2018/01/05	0	0.00	10	10.15	10.15	-10	1,126	-0.89%