台聚 (1304)-元大-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
14.00
漲跌
--
漲幅
0.00%
成交量
739張
產業
上市塑膠類股
803人加入追蹤

立即追蹤
本地時間:13:35(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－元大-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

元大-忠孝券商分點個股進出
元大-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
2024/10/30	0	14.20	0	0.00	14.00	0	2,358	0.00%
2024/10/29	1	14.15	0	0.00	14.15	1	2,394	0.04%
2024/10/28	2	14.33	1	14.45	14.45	1	2,399	0.04%
2024/10/25	0	14.30	0	0.00	14.25	0	2,418	0.00%
2024/10/24	1	14.25	1	14.35	14.25	0	2,448	0.00%
2024/10/23	1	14.30	30.1	14.23	14.25	-29.1	2,496	-1.17%
2024/10/22	1	14.25	0	0.00	14.30	1	2,572	0.04%
2024/10/21	0	14.57	20	14.43	14.45	-20	2,626	-0.76%
2024/10/18	1	14.55	1	14.60	14.60	0	2,715	0.00%
2024/10/17	2	14.75	2	14.70	14.65	0	2,913	0.00%
2024/10/16	0	14.45	0	0.00	14.35	0	2,997	0.00%
2024/10/15	0	14.45	0.6	14.30	14.40	-0.6	3,011	-0.02%
2024/10/14	1	14.55	0	0.00	14.55	1	3,156	0.03%
2024/10/11	15	14.80	0	0.00	14.60	15	3,413	0.44%
2024/10/09	22	14.90	6.1	14.64	14.80	15.9	3,414	0.47%
2024/10/08	15	15.63	0	0.00	15.35	15	3,376	0.44%
2024/10/07	30	15.84	0	0.00	15.75	30	3,386	0.89%
2024/10/04	1	16.05	0	0.00	16.00	1	3,417	0.03%
2024/10/01	0	16.00	0	0.00	16.25	0	3,534	0.00%
2024/09/30	1	16.05	0	0.00	16.15	1	3,538	0.03%
2024/09/27	2	15.98	23	15.98	16.30	-21	3,513	-0.60%
2024/09/26	5	15.40	0	0.00	15.40	5	3,347	0.15%
2024/09/25	1	15.45	1	15.55	15.70	0	3,336	0.00%
2024/09/24	2.2	15.38	1	15.40	15.45	1.2	3,318	0.04%
2024/09/23	12	15.67	0	0.00	15.50	12	3,307	0.36%
2024/09/20	3	15.38	1	15.55	15.55	2	3,292	0.06%
2024/09/19	2	15.25	1	15.35	15.40	1	3,267	0.03%
2024/09/18	0	15.30	0	0.00	15.30	0	3,273	0.00%
2024/09/16	0	0.00	4	15.03	15.05	-4	3,275	-0.12%
2024/09/13	3	14.55	2	14.25	14.40	1	3,213	0.03%
2024/09/12	0	13.45	0	0.00	13.70	0	3,164	0.00%
2024/09/11	0	13.45	0	0.00	13.40	0	3,167	0.00%
2024/09/10	5	13.30	1	13.25	13.30	4	3,158	0.13%
2024/09/06	6	13.70	4	13.68	13.75	2	3,131	0.06%
2024/09/05	0	13.85	0	0.00	13.85	0	3,123	0.00%
2024/09/04	1.1	13.99	0	0.00	13.70	1.1	3,121	0.03%
2024/09/03	2	14.53	0	0.00	14.55	2	3,108	0.06%
2024/09/02	1	14.85	0	0.00	14.80	1	3,155	0.03%
2024/08/30	0	14.95	4	15.08	15.00	-4	3,181	-0.13%
2024/08/29	1	14.90	0	0.00	14.90	1	3,208	0.03%
2024/08/28	0	14.95	0	0.00	15.05	0	3,215	0.00%
2024/08/27	1	14.90	1	15.00	15.05	0	3,225	0.00%
2024/08/26	0	0.00	1	15.20	15.10	-1	3,240	-0.03%
2024/08/23	1	14.65	1	14.80	14.80	0	3,225	0.00%
2024/08/22	0	14.65	1	14.95	14.95	-1	3,264	-0.03%
2024/08/21	2	14.50	1	14.60	14.60	1	3,280	0.03%
2024/08/20	0	14.70	0	0.00	14.65	0	3,270	0.00%
2024/08/16	1	14.80	3	14.97	14.80	-2	3,301	-0.06%
2024/08/15	1.1	14.80	0	0.00	14.75	1.1	3,326	0.03%
2024/08/14	0	0.00	2	14.88	14.85	-2	3,353	-0.06%
2024/08/13	1	14.50	0	0.00	14.75	1	3,356	0.03%
2024/08/12	0	0.00	1	14.75	14.65	-1	3,342	-0.03%
2024/08/09	1.1	14.45	1	14.60	14.45	0.1	3,354	0.00%
2024/08/08	1	14.45	0	0.00	14.45	1	3,347	0.03%
2024/08/07	0	0.00	1	14.65	14.70	-1	3,370	-0.03%
2024/08/06	0	13.94	5	13.95	14.20	-5	3,352	-0.15%
2024/08/05	9.1	14.42	0	0.00	14.30	9.1	3,305	0.27%
2024/08/02	1	15.95	0	0.00	15.85	1	3,212	0.03%
2024/08/01	0	0.00	2	16.28	16.35	-2	3,261	-0.06%
2024/07/31	1	15.95	0	0.00	15.80	1	3,257	0.03%
2024/07/30	1	15.95	0	0.00	15.90	1	3,271	0.03%
2024/07/29	0	0.00	10	16.12	16.10	-10	3,286	-0.30%
2024/07/26	11	15.95	3	15.87	15.90	8	3,425	0.23%
2024/07/23	0.1	16.64	1	16.60	16.45	-0.9	3,437	-0.03%
2024/07/22	2	16.55	1	16.90	16.80	1	3,365	0.03%
2024/07/19	4.2	16.89	0	0.00	16.85	4.2	3,314	0.13%
2024/07/18	2	17.58	11	17.53	17.55	-9	3,235	-0.28%
2024/07/17	3	17.13	2	17.10	17.10	1	3,047	0.03%
2024/07/16	3	16.78	0	0.00	16.70	3	2,975	0.10%
2024/07/15	1	17.15	0	0.00	17.15	1	2,941	0.03%
2024/07/12	5	16.90	76	16.86	16.90	-71	2,801	-2.53%
2024/07/11	0	15.65	3	15.95	15.95	-3	2,554	-0.12%
2024/07/10	0	15.95	0	0.00	15.60	0	2,574	0.00%
2024/07/09	1.2	15.79	0.1	15.90	15.85	1.1	2,659	0.04%
2024/07/08	0	16.15	0	0.00	16.15	0	2,639	0.00%
2024/07/05	0	0.00	6	16.18	16.05	-6	2,603	-0.23%
2024/07/04	0	0.00	1	15.50	15.45	-1	2,472	-0.04%
2024/07/03	0	0.00	1.2	15.25	15.25	-1.2	2,490	-0.05%
2024/07/02	0.1	15.20	0	0.00	15.05	0.1	2,491	0.00%
2024/07/01	2	15.23	1.2	15.20	15.20	0.8	2,487	0.03%
2024/06/28	0	15.30	1	15.30	15.30	-1	2,493	-0.04%
2024/06/27	1	15.20	0	0.00	15.15	1	2,505	0.04%
2024/06/26	0	15.45	0	0.00	15.30	0	2,518	0.00%
2024/06/24	1	15.66	0	0.00	15.70	1	2,492	0.04%
2024/06/21	1	15.50	1	15.60	15.75	0	2,495	0.00%
2024/06/20	0	15.30	1	15.30	15.35	-1	2,450	-0.04%
2024/06/19	1	15.10	1	15.20	15.10	0	2,476	0.00%
2024/06/18	2	15.10	0	0.00	15.10	2	2,496	0.08%
2024/06/17	0	15.30	0	0.00	15.25	0	2,503	0.00%
2024/06/14	0	15.15	0	0.00	15.20	0	2,513	0.00%
2024/06/13	0	15.15	0	0.00	15.05	0	2,540	0.00%
2024/06/12	2	15.10	0	0.00	15.10	2	2,561	0.08%
2024/06/11	2	15.35	0	0.00	15.20	2	2,561	0.08%
2024/06/07	0	0.00	1	15.55	15.55	-1	2,556	-0.04%
2024/06/06	3	15.10	1	15.20	15.20	2	2,525	0.08%
2024/06/05	5	15.44	0	0.00	15.40	5	2,476	0.20%
2024/06/04	2	15.50	2	15.55	15.55	0	2,483	0.00%
2024/06/03	0	15.86	0	0.00	15.75	0	2,471	0.00%
2024/05/31	0	15.95	0	0.00	15.90	0	2,459	0.00%
2024/05/30	11	15.95	0	0.00	15.85	11	2,455	0.45%
2024/05/29	1	16.00	0	0.00	16.05	1	2,452	0.04%
2024/05/28	0	15.85	2	16.03	16.15	-2	2,433	-0.08%
2024/05/27	13	15.60	0	0.00	15.70	13	2,391	0.54%
2024/05/24	4.1	15.70	0	0.00	15.75	4.1	2,345	0.17%
2024/05/23	2	15.85	0	0.00	15.85	2	2,326	0.09%
2024/05/22	0.2	16.20	1	16.15	16.15	-0.8	2,283	-0.04%
2024/05/21	22	16.16	0	0.00	16.10	22	2,275	0.97%
2024/05/20	1	16.40	0	0.00	16.40	1	2,241	0.04%
2024/05/17	2	16.38	2	16.45	16.45	0	2,210	0.00%
2024/05/15	0	0.00	10	16.30	16.20	-10	2,177	-0.46%
2024/05/14	0	16.12	0	0.00	16.05	0	2,150	0.00%
2024/05/10	0	0.00	1	15.85	15.95	-1	2,081	-0.05%
2024/05/09	0	15.90	0	0.00	15.60	0	2,060	0.00%
2024/05/08	0	15.75	0	0.00	15.70	0	2,038	0.00%
2024/05/07	11	15.98	0	0.00	15.75	11	2,000	0.55%
2024/05/06	10	16.00	1	16.20	16.00	9	1,923	0.47%
2024/05/03	0	16.30	0	0.00	16.10	0	1,893	0.00%
2024/04/30	10	15.99	0	0.00	15.85	10	1,825	0.55%
2024/04/29	0	16.25	1	16.35	16.40	-1	1,653	-0.06%
2024/04/24	1	16.20	0	0.00	16.20	1	1,575	0.06%
2024/04/23	0	16.45	1	16.35	16.35	-1	1,604	-0.06%
2024/04/22	1	16.25	3	16.43	16.25	-2	1,602	-0.12%
2024/04/19	2	16.20	0	0.00	16.00	2	1,572	0.13%
2024/04/18	0	0.00	1	16.35	16.35	-1	1,538	-0.06%
2024/04/17	2	16.23	2	16.30	16.20	0	1,514	0.00%
2024/04/12	0	16.20	0	0.00	16.10	0	1,342	0.00%
2024/04/11	1	16.25	0	0.00	16.20	1	1,329	0.08%
2024/04/10	1	16.50	49.1	16.60	16.50	-48.1	1,313	-3.66%
2024/04/09	0	0.00	1	16.55	16.60	-1	1,297	-0.08%
2024/04/08	1.2	16.01	0	0.00	16.00	1.2	1,257	0.10%
2024/04/02	1	16.15	0	0.00	16.15	1	1,224	0.08%
2024/04/01	0	0.00	1	16.25	16.30	-1	1,213	-0.08%
2024/03/29	0	16.20	0	0.00	16.05	0	1,204	0.00%
2024/03/27	0	0.00	0.3	16.00	15.95	-0.3	1,211	-0.03%
2024/03/26	0	16.15	0	0.00	16.05	0	1,197	0.00%
2024/03/25	4	16.05	0	0.00	16.05	4	1,166	0.34%
2024/03/22	1	16.10	0	0.00	16.20	1	1,142	0.09%
2024/03/21	0	16.30	2	16.30	16.40	-2	1,175	-0.17%
2024/03/20	14.1	16.30	1	16.25	16.10	13.1	1,184	1.10%
2024/03/19	0	16.65	0	0.00	16.50	0	1,162	0.00%
2024/03/18	2	16.35	5.5	16.46	16.55	-3.5	1,153	-0.30%
2024/03/15	1	16.75	0	0.00	16.75	1	1,121	0.09%
2024/03/14	1	17.15	10	17.16	17.10	-9	1,089	-0.83%
2024/03/13	1	17.15	0	0.00	17.15	1	1,079	0.09%
2024/03/12	0	17.49	1	17.45	17.40	-1	1,079	-0.09%
2024/03/08	1	17.10	0	0.00	17.00	1	1,083	0.09%
2024/03/07	3	17.58	2	17.55	17.55	1	1,055	0.10%
2024/03/05	0	17.95	0	0.00	17.85	0	1,041	0.00%
2024/03/04	1	18.05	0	0.00	17.95	1	1,036	0.10%
2024/03/01	0	0.00	1	18.15	18.10	-1	1,019	-0.10%
2024/02/29	2	18.20	0	0.00	18.20	2	1,021	0.20%
2024/02/27	0	0.00	21.6	18.27	18.20	-21.6	1,022	-2.11%
2024/02/26	1	18.40	1	18.40	18.40	0	1,027	0.00%
2024/02/23	1	18.55	0	0.00	18.55	1	1,027	0.10%
2024/02/22	1.2	18.67	0	0.00	18.65	1.2	1,043	0.11%
2024/02/20	0	18.69	0	0.00	18.60	0	1,042	0.00%
2024/02/19	0	0.00	3	18.75	18.75	-3	1,047	-0.29%
2024/02/16	0	0.00	1	18.30	18.20	-1	1,075	-0.09%
2024/02/15	2	17.98	0	0.00	18.05	2	1,070	0.19%
2024/02/05	3	18.10	0	0.00	18.10	3	1,072	0.28%
2024/01/30	3	18.43	0	0.00	18.35	3	1,094	0.28%
2024/01/29	0	0.00	2	18.85	18.75	-2	1,107	-0.18%
2024/01/26	0	0.00	1	18.50	18.50	-1	1,118	-0.09%
2024/01/25	1	18.35	0	0.00	18.15	1	1,117	0.09%
2024/01/24	0	18.49	2	18.55	18.50	-2	1,112	-0.18%
2024/01/23	0	18.20	1	18.15	18.25	-1	1,110	-0.09%
2024/01/22	0	18.00	0	0.00	17.95	0	1,108	0.00%
2024/01/19	0	17.95	1	17.85	17.90	-1	1,108	-0.09%
2024/01/18	0	17.95	0	0.00	17.90	0	1,101	0.00%
2024/01/17	5	18.06	5	18.10	18.05	0	1,091	0.00%
2024/01/16	3	18.80	0	0.00	18.80	3	1,042	0.29%
2024/01/15	2	19.10	3	19.20	19.10	-1	1,033	-0.10%
2024/01/12	2	19.20	0	0.00	19.15	2	1,064	0.19%
2024/01/11	0	0.00	7	19.15	19.10	-7	1,103	-0.63%
2024/01/09	3	19.33	0	0.00	19.25	3	1,243	0.24%
2024/01/03	10	19.65	0	0.00	19.65	10	1,278	0.78%
2024/01/02	12	19.55	11	19.76	19.75	1	1,271	0.08%
2023/12/26	0	19.85	0	0.00	19.90	0	1,278	0.00%
2023/12/25	1.1	19.70	0	0.00	19.60	1.1	1,265	0.08%
2023/12/22	1.1	19.95	8	20.05	19.95	-7	1,251	-0.56%
2023/12/21	1	20.35	0	0.00	20.30	1	1,242	0.08%
2023/12/20	0	0.00	1	20.35	20.45	-1	1,234	-0.08%
2023/12/19	1.1	20.21	0	0.00	20.15	1.1	1,229	0.09%
2023/12/18	0	20.55	22	20.91	20.75	-22	1,220	-1.80%
2023/12/15	0	0.00	48	19.94	20.20	-48	1,151	-4.17%
2023/12/14	1	19.25	41	19.50	19.45	-40	1,113	-3.59%
2023/12/13	1	19.20	80	19.21	19.20	-79	1,107	-7.13%
2023/12/12	2	19.30	0	0.00	19.25	2	1,122	0.18%
2023/12/11	3	19.42	0	0.00	19.45	3	1,130	0.27%
2023/12/08	2	19.55	0	0.00	19.55	2	1,152	0.17%
2023/12/07	6	19.57	0	0.00	19.50	6	1,166	0.51%
2023/12/06	0	0.00	20	19.78	19.70	-20	1,181	-1.69%
2023/12/05	1	19.85	0	0.00	19.75	1	1,226	0.08%
2023/12/04	0	0.00	4	20.00	19.95	-4	1,212	-0.33%
2023/12/01	0	0.00	1	19.90	19.80	-1	1,211	-0.08%
2023/11/30	3	19.63	0	0.00	19.65	3	1,216	0.25%
2023/11/29	2	19.80	0	0.00	19.75	2	1,223	0.16%
2023/11/15	0	0.00	2	19.30	19.75	-2	1,245	-0.16%
2023/11/14	2	18.90	0	0.00	19.00	2	1,228	0.16%
2023/11/13	0	18.95	0	0.00	18.80	0	1,269	0.00%
2023/11/07	0	19.45	0	0.00	19.45	0	1,339	0.00%
2023/10/27	0.1	19.39	0	0.00	19.20	0.1	1,610	0.01%
2023/10/24	0	19.20	0	0.00	19.25	0	1,709	0.00%
2023/10/20	0	19.00	0	0.00	19.10	0	1,762	0.00%
2023/10/19	0	19.65	0	0.00	19.45	0	1,748	0.00%
2023/10/18	0	19.84	0	0.00	20.30	0	1,730	0.00%
2023/10/06	0	20.45	0	0.00	20.40	0	1,679	0.00%
2023/10/04	0	20.59	0	0.00	20.30	0	1,727	0.00%
2023/09/26	0	20.95	0	0.00	20.80	0	1,860	0.00%
2023/09/25	0	0.00	1	21.20	21.20	-1	1,959	-0.05%
2023/09/21	0	21.30	0	0.00	21.10	0	1,967	0.00%
2023/09/14	1	21.75	0	0.00	21.85	1	1,968	0.05%
2023/09/13	1	21.85	0	0.00	21.85	1	1,988	0.05%
2023/09/06	0.1	21.30	0	0.00	21.10	0.1	1,934	0.00%
2023/09/05	0	0.00	10	21.55	21.45	-10	1,927	-0.52%
2023/08/30	10	21.15	0	0.00	21.10	10	1,919	0.52%
2023/08/25	0	0.00	5	21.10	20.90	-5	1,933	-0.26%
2023/08/22	0	20.90	0	0.00	20.70	0	1,949	0.00%
2023/08/18	0	20.95	0	0.00	21.00	0	1,943	0.00%
2023/08/17	2	20.35	0	0.00	20.85	2	1,924	0.10%
2023/08/16	0	21.72	0	0.00	21.25	0	1,882	0.00%
2023/08/14	0	22.95	10	22.91	22.55	-10	1,830	-0.55%
2023/08/11	2	23.50	0	0.00	23.55	2	1,820	0.11%
2023/08/10	2	24.00	0	0.00	23.85	2	1,820	0.11%
2023/08/08	0	0.00	16	24.42	24.45	-16	1,801	-0.89%
2023/08/07	1	24.50	1	24.50	24.50	0	1,781	0.00%
2023/08/04	1	24.15	10	23.95	24.30	-9	1,743	-0.52%
2023/07/31	20	23.46	0	0.00	23.30	20	1,573	1.27%
2023/07/28	0	0.00	2	22.80	22.75	-2	1,538	-0.13%
2023/07/27	0	0.00	1	22.80	22.55	-1	1,522	-0.07%
2023/07/26	4	22.68	6	23.00	22.90	-2	1,496	-0.13%
2023/07/24	0	0.00	2.5	22.64	22.50	-2.5	1,450	-0.17%
2023/07/21	0	0.00	2	22.75	22.80	-2	1,442	-0.14%
2023/07/20	0	0.00	8	22.56	22.70	-8	1,447	-0.55%
2023/07/19	11	22.30	0	0.00	22.35	11	1,461	0.75%
2023/07/18	6	22.33	0	0.00	22.20	6	1,456	0.41%
2023/07/14	0	22.30	0	0.00	22.30	0	1,443	0.00%
2023/07/13	2	22.40	0	0.00	22.30	2	1,447	0.14%
2023/07/12	4	22.82	0	0.00	22.60	4	1,475	0.27%
2023/07/10	1	23.05	0	0.00	23.10	1	1,463	0.07%
2023/07/07	3	23.18	0	0.00	23.15	3	1,469	0.20%
2023/07/06	0.1	23.80	0	0.00	23.65	0.1	1,460	0.01%
2023/07/03	7	24.16	11	24.24	24.05	-4	1,458	-0.27%
2023/06/21	11	23.20	0	0.00	23.25	11	1,496	0.74%
2023/06/20	0	23.40	0	0.00	23.40	0	1,517	0.00%
2023/06/19	1	23.60	0	0.00	23.45	1	1,579	0.06%
2023/06/16	0	0.00	9	23.56	23.80	-9	1,603	-0.56%
2023/06/14	2	23.10	5	23.05	23.10	-3	1,935	-0.16%
2023/06/12	4	23.15	3	23.05	23.05	1	1,983	0.05%
2023/06/09	1	23.20	0	0.00	23.30	1	2,003	0.05%
2023/06/07	0.1	23.40	0	0.00	23.40	0.1	2,047	0.00%
2023/06/06	0	0.00	2	23.50	23.45	-2	2,044	-0.10%
2023/06/05	0	0.00	5	23.26	23.40	-5	2,051	-0.24%
2023/06/02	0	22.95	2	23.00	23.00	-2	2,043	-0.10%
2023/06/01	1	22.80	0	0.00	22.80	1	2,054	0.05%
2023/05/31	4	23.03	5	23.20	23.00	-1	2,069	-0.05%
2023/05/30	0	22.95	0	0.00	22.85	0	2,069	0.00%
2023/05/29	2	22.95	0	0.00	22.85	2	2,082	0.10%
2023/05/26	8	22.88	0	0.00	22.80	8	2,086	0.38%
2023/05/25	1	23.30	0	0.00	23.30	1	2,069	0.05%
2023/05/17	0	0.00	4	23.68	23.90	-4	2,179	-0.18%
2023/05/15	4	23.00	0	0.00	23.00	4	2,162	0.18%
2023/05/10	0	23.95	0	0.00	23.90	0	2,205	0.00%
2023/05/09	1	23.95	1	23.90	23.70	0	2,229	0.00%
2023/05/08	0	0.00	7	24.15	24.25	-7	2,244	-0.31%
2023/05/05	2	24.35	0	0.00	24.45	2	2,280	0.09%
2023/05/04	1	24.65	0	0.00	24.70	1	2,310	0.04%
2023/05/03	0	0.00	2	25.10	25.05	-2	2,326	-0.09%
2023/05/02	0	0.00	3	25.33	25.40	-3	2,399	-0.13%
2023/04/28	1	25.70	0	0.00	25.50	1	2,438	0.04%
2023/04/27	2	25.55	0	0.00	25.55	2	2,465	0.08%
2023/04/25	1	25.10	1	25.80	25.10	0	2,540	0.00%
2023/04/21	0	0.00	12	25.35	25.40	-12	2,592	-0.46%
2023/04/20	0	0.00	2	25.60	25.35	-2	2,690	-0.07%
2023/04/19	0.1	25.95	0	0.00	25.85	0.1	2,716	0.00%
2023/04/18	0	25.95	0	0.00	26.00	0	2,699	0.00%
2023/04/17	0	25.95	0	0.00	25.80	0	2,689	0.00%
2023/04/14	0	0.00	5	26.65	26.55	-5	2,642	-0.19%
2023/04/11	0	0.00	3	26.83	26.90	-3	2,635	-0.11%
2023/04/10	15	26.97	5	26.90	26.95	10	2,662	0.38%
2023/04/07	0	0.00	1	27.00	27.05	-1	2,666	-0.04%
2023/04/06	1	26.75	0	0.00	26.55	1	2,665	0.04%
2023/03/30	0	0.00	3	26.45	26.45	-3	2,832	-0.11%
2023/03/29	4	26.63	1	26.55	26.50	3	2,903	0.10%
2023/03/27	3	25.95	5	25.67	25.65	-2	2,956	-0.07%
2023/03/24	1	25.75	1	25.75	25.75	0	3,050	0.00%
2023/03/23	0	0.00	3	26.20	26.10	-3	3,104	-0.10%
2023/03/22	3	25.90	0	0.00	26.05	3	3,135	0.10%
2023/03/21	3	26.70	2	26.70	26.55	1	3,134	0.03%
2023/03/20	13	26.83	14	26.94	26.90	-1	3,101	-0.03%
2023/03/17	0	0.00	4	26.35	26.30	-4	3,075	-0.13%
2023/03/16	0	0.00	1	25.00	24.90	-1	2,861	-0.03%
2023/03/15	0	0.00	1	25.20	25.10	-1	2,865	-0.03%
2023/03/14	0	0.00	1	25.00	24.85	-1	2,869	-0.03%
2023/03/10	1	24.85	0	0.00	24.80	1	2,868	0.03%
2023/03/09	0	24.95	0	0.00	24.90	0	2,919	0.00%
2023/03/06	1	24.90	1	24.90	24.85	0	3,098	0.00%
2023/03/01	2	24.85	0	0.00	24.75	2	3,075	0.07%
2023/02/24	0	0.00	32	25.03	25.10	-32	3,065	-1.04%
2023/02/23	0	0.00	4	25.10	25.10	-4	3,069	-0.13%
2023/02/22	1	25.10	0	0.00	25.20	1	3,084	0.03%
2023/02/21	5	25.02	0	0.00	25.05	5	3,078	0.16%
2023/02/20	0	0.00	2	25.15	25.10	-2	3,082	-0.06%
2023/02/17	0	0.00	1	24.05	24.40	-1	3,049	-0.03%
2023/02/16	0	0.00	20	24.05	23.95	-20	3,063	-0.65%
2023/02/15	1.1	23.96	0	0.00	23.95	1.1	3,064	0.04%
2023/02/08	0	0.00	0	24.35	24.30	0	3,057	0.00%
2023/02/07	0	0.00	3	24.40	24.40	-3	3,051	-0.10%
2023/02/01	1	23.85	0	0.00	23.90	1	2,926	0.03%
2023/01/31	0	0.00	1	24.20	23.75	-1	2,906	-0.03%
2023/01/30	2	23.70	2	23.55	23.70	0	2,841	0.00%
2023/01/12	2	23.20	20	23.35	23.20	-18	2,804	-0.64%
2023/01/11	2	22.85	0	0.00	23.30	2	2,812	0.07%
2023/01/10	21	22.83	20	22.80	22.85	1	2,796	0.04%
2023/01/09	0	0.00	1	22.30	22.40	-1	2,707	-0.04%
2023/01/04	22	22.29	0	0.00	22.05	22	2,705	0.81%
2023/01/03	0	0.00	0.2	22.10	22.10	-0.2	2,712	-0.01%
2022/12/30	2	22.25	5	22.15	22.10	-3	2,705	-0.11%
2022/12/28	8	22.40	5	22.10	22.10	3	2,682	0.11%
2022/12/27	0	0.00	4	22.23	22.20	-4	2,646	-0.15%
2022/12/23	2	22.05	0	0.00	22.10	2	2,595	0.08%
2022/12/22	3	21.90	0	0.00	21.75	3	2,525	0.12%
2022/12/20	8	21.31	7	20.89	20.70	1	2,354	0.04%
2022/12/15	1	21.60	0	0.00	21.75	1	2,152	0.05%
2022/12/09	1	21.20	0.1	21.25	21.05	0.9	1,987	0.05%
2022/12/07	0	20.95	2	20.75	20.75	-2	1,869	-0.11%
2022/12/06	0	0.00	0.1	21.15	21.05	-0.1	1,862	-0.01%
2022/12/01	1.1	22.12	0	0.00	22.25	1.1	1,809	0.06%
2022/11/30	4	22.63	2	22.00	22.40	2	1,749	0.11%
2022/11/29	0	0.00	5	20.95	20.90	-5	1,582	-0.32%
2022/11/28	5	20.30	0	0.00	20.80	5	1,595	0.31%
2022/11/25	0	0.00	5	20.85	20.50	-5	1,582	-0.32%
2022/11/23	0	0.00	2	20.50	20.45	-2	1,570	-0.13%
2022/11/22	0	0.00	2	20.40	20.45	-2	1,584	-0.13%
2022/11/21	7	20.38	0	0.00	20.50	7	1,601	0.44%
2022/11/18	0	0.00	4	20.60	20.60	-4	1,623	-0.25%
2022/11/17	5	20.75	1	20.65	20.80	4	1,711	0.23%
2022/11/16	0	20.85	1	20.75	20.60	-1	1,726	-0.06%
2022/11/15	0.1	21.00	0	0.00	20.95	0.1	1,745	0.01%
2022/11/14	0	0.00	2	20.55	21.00	-2	1,752	-0.11%
2022/11/11	0.1	20.70	0	0.00	20.60	0.1	1,726	0.01%
2022/11/08	0	0.00	5	20.45	20.40	-5	1,799	-0.28%
2022/11/01	0	0.00	1	20.55	20.50	-1	2,007	-0.05%
2022/10/31	1	20.35	3	20.50	20.25	-2	2,054	-0.10%
2022/10/28	0	0.00	1	20.30	20.20	-1	2,138	-0.05%
2022/10/26	0	0.00	2	20.45	20.40	-2	2,216	-0.09%
2022/10/25	2	20.15	0	0.00	20.10	2	2,227	0.09%
2022/10/24	0.5	20.75	0	0.00	20.60	0.5	2,234	0.02%
2022/10/19	9.4	21.13	3	21.17	21.05	6.4	2,400	0.27%
2022/10/18	1	20.70	8	20.75	21.00	-7	2,409	-0.29%
2022/10/17	2	19.40	0.4	19.75	20.10	1.6	2,454	0.07%
2022/10/14	5	19.98	0	0.00	19.95	5	2,503	0.20%
2022/10/13	0	19.95	0	0.00	19.15	0	2,579	0.00%
2022/10/12	0	19.95	0	0.00	20.15	0	2,668	0.00%
2022/10/06	2	20.60	0	0.00	20.70	2	2,829	0.07%
2022/10/04	0	0.00	1	20.65	20.75	-1	2,964	-0.03%
2022/09/30	0	19.95	10.1	20.30	20.55	-10.1	2,985	-0.34%
2022/09/28	1	20.20	1	19.60	19.70	0	3,026	0.00%
2022/09/26	0	20.95	5	20.70	20.80	-5	3,003	-0.17%
2022/09/23	1	21.50	4	22.00	21.70	-3	3,033	-0.10%
2022/09/22	0	21.95	0	0.00	21.95	0	3,058	0.00%
2022/09/21	0.6	22.30	0	0.00	22.10	0.6	3,066	0.02%
2022/09/16	2	23.00	0	0.00	22.85	2	3,080	0.06%
2022/09/14	0.1	22.75	0	0.00	23.00	0.1	3,120	0.00%
2022/09/12	0	0.00	0	22.90	22.90	0	3,161	0.00%
2022/09/08	0	22.45	11	22.71	22.85	-11	3,175	-0.35%
2022/09/07	6	22.19	0	0.00	22.30	6	3,200	0.19%
2022/09/06	2	22.70	10	22.95	22.60	-8	3,244	-0.25%
2022/09/05	3	22.82	0	0.00	22.80	3	3,249	0.09%
2022/09/01	0	0.00	0.4	23.40	23.40	-0.4	3,267	-0.01%
2022/08/30	0	23.45	4	23.60	23.70	-4	3,290	-0.12%
2022/08/29	12	23.41	0	0.00	23.45	12	3,286	0.37%
2022/08/26	2	24.25	10	24.20	24.15	-8	3,283	-0.24%
2022/08/24	31	24.49	24	24.15	24.00	7	3,264	0.21%
2022/08/23	1.1	23.70	0	0.00	23.65	1.1	3,179	0.03%
2022/08/22	0	0.00	2	24.10	24.10	-2	3,183	-0.06%
2022/08/19	1	23.60	2	23.70	23.85	-1	3,164	-0.03%
2022/08/18	0	0.00	3	23.55	23.65	-3	3,187	-0.09%
2022/08/17	4	23.59	0	0.00	23.50	4	3,233	0.12%
2022/08/16	10	23.35	10	23.30	23.55	0	3,273	0.00%
2022/08/15	0	0.00	1	23.90	23.65	-1	3,272	-0.03%
2022/08/11	1	23.70	0	0.00	23.80	1	3,290	0.03%
2022/08/10	2	23.43	0	0.00	23.40	2	3,308	0.06%
2022/08/09	1	22.35	0.3	22.60	22.65	0.7	3,300	0.02%
2022/08/08	0	0.00	1	21.35	22.00	-1	3,300	-0.03%
2022/08/05	5	21.30	7.5	21.30	21.30	-2.5	3,297	-0.08%
2022/08/04	5	20.85	1	20.90	21.25	4	3,337	0.12%
2022/08/03	1	22.05	0	0.00	22.00	1	3,357	0.03%
2022/08/02	2	22.45	0	0.00	22.35	2	3,461	0.06%
2022/08/01	0.5	22.90	0	0.00	22.75	0.5	3,702	0.01%
2022/07/29	1	22.85	1	22.75	22.85	0	3,934	0.00%
2022/07/28	5	22.73	1	22.95	22.75	4	3,928	0.10%
2022/07/27	0	0.00	0.2	24.85	24.80	-0.2	3,814	-0.01%
2022/07/26	1	25.10	5	25.45	25.15	-4	3,718	-0.11%
2022/07/22	2	25.10	0	0.00	25.10	2	3,773	0.05%
2022/07/20	0.1	25.90	1	26.05	25.85	-0.9	3,744	-0.02%
2022/07/19	0	0.00	1	25.75	25.95	-1	3,734	-0.03%
2022/07/18	0	0.00	2	25.08	25.35	-2	3,722	-0.05%
2022/07/15	0	0.00	3	24.45	24.85	-3	3,697	-0.08%
2022/07/14	0	0.00	1	24.05	24.35	-1	3,677	-0.03%
2022/07/13	0	0.00	9.2	23.72	23.60	-9.2	3,661	-0.25%
2022/07/12	8.4	22.56	5	22.70	22.40	3.4	3,630	0.09%
2022/07/11	1	24.05	0	0.00	23.95	1	3,584	0.03%
2022/07/08	0	0.00	1	24.60	24.25	-1	3,605	-0.03%
2022/07/07	1	23.35	5	23.64	24.10	-4	3,651	-0.11%
2022/07/06	1	23.60	50	24.04	23.60	-49	3,705	-1.32%
2022/07/05	0	0.00	2	24.33	24.35	-2	3,743	-0.05%
2022/07/01	2	23.93	1	23.80	23.70	1	3,809	0.03%
2022/06/30	7	24.63	0	0.00	24.75	7	3,803	0.18%
2022/06/28	2	25.80	3	25.80	25.70	-1	3,826	-0.03%
2022/06/27	0	0.00	1	25.95	25.95	-1	3,883	-0.03%
2022/06/24	1	24.95	2	25.30	25.30	-1	3,909	-0.03%
2022/06/23	1.1	24.21	0	0.00	24.55	1.1	3,954	0.03%
2022/06/22	1	24.55	0	0.00	24.55	1	4,065	0.02%
2022/06/20	2	25.18	0	0.00	24.60	2	4,131	0.05%
2022/06/16	0	0.00	2	26.50	25.90	-2	4,297	-0.05%
2022/06/15	0	0.00	6	26.57	26.55	-6	4,330	-0.14%
2022/06/13	4	25.84	4	25.91	25.90	0	4,398	0.00%
2022/06/10	1	26.00	51	26.25	26.30	-50	4,424	-1.13%
2022/06/09	2	26.40	2	26.35	26.35	0	4,468	0.00%
2022/06/08	5	26.25	0	0.00	26.30	5	4,600	0.11%
2022/06/06	0	0.00	2	25.80	26.00	-2	4,776	-0.04%
2022/06/02	2	25.60	2	25.65	25.65	0	4,916	0.00%
2022/05/31	1	25.50	0	0.00	25.50	1	5,219	0.02%
2022/05/26	40	25.45	0	0.00	25.25	40	6,344	0.63%
2022/05/23	5.1	25.63	5	25.50	25.50	0.1	6,346	0.00%
2022/05/19	3	25.48	10	25.90	26.05	-7	6,390	-0.11%
2022/05/18	0	0.00	1	25.90	26.00	-1	6,387	-0.02%
2022/05/17	40	25.53	3	25.42	25.35	37	6,376	0.58%
2022/05/16	0	0.00	4	24.51	24.65	-4	6,344	-0.06%
2022/05/13	1	23.65	1	24.00	24.00	0	6,361	0.00%
2022/05/12	6	23.53	11	23.45	23.50	-5	6,452	-0.08%
2022/05/11	2	23.70	6	23.77	23.90	-4	6,429	-0.06%
2022/05/10	4	24.21	1	24.05	24.45	3	6,381	0.05%
2022/05/09	27	24.85	15	25.75	24.55	12	6,286	0.19%
2022/05/06	60	27.00	6	27.05	27.05	54	6,097	0.89%
2022/05/05	1	29.20	6	29.03	29.00	-5	5,944	-0.08%
2022/05/04	1	28.95	3	28.80	28.85	-2	5,999	-0.03%
2022/05/03	1	28.70	0	0.00	28.75	1	6,064	0.02%
2022/04/29	6	29.13	0	29.00	28.95	6	6,120	0.10%
2022/04/28	5	28.75	1	29.00	28.95	4	6,169	0.06%
2022/04/27	1	27.60	0	0.00	27.70	1	6,091	0.02%
2022/04/26	0.1	28.45	3	28.40	28.40	-2.9	6,176	-0.05%
2022/04/25	2	29.03	35	28.98	28.75	-33	6,183	-0.53%
2022/04/22	3	29.65	5	29.56	29.85	-2	6,157	-0.03%
2022/04/21	0	0.00	12	29.08	29.45	-12	6,161	-0.19%
2022/04/20	2	28.83	6	28.76	28.65	-4	6,124	-0.07%
2022/04/19	2	28.78	1	28.80	28.75	1	6,147	0.02%
2022/04/18	0	28.45	0	0.00	28.40	0	6,317	0.00%
2022/04/15	2	29.00	2	28.95	28.95	0	6,379	0.00%
2022/04/14	1	28.95	9	29.00	28.95	-8	6,809	-0.12%
2022/04/13	7	28.39	5	28.50	28.80	2	6,888	0.03%
2022/04/12	8	27.98	0	0.00	27.80	8	6,890	0.12%
2022/04/11	0	28.85	0	0.00	28.30	0	6,869	0.00%
2022/04/07	2.2	29.19	0	0.00	29.05	2.2	6,870	0.03%
2022/04/06	2	29.70	0	0.00	29.65	2	6,909	0.03%
2022/04/01	1	29.85	0	0.00	30.00	1	6,930	0.01%
2022/03/30	0	0.00	2	30.15	30.00	-2	6,948	-0.03%
2022/03/28	3	29.93	0	0.00	30.20	3	6,913	0.04%
2022/03/25	0	0.00	2	30.33	30.40	-2	6,893	-0.03%
2022/03/24	1	30.25	0	0.00	30.20	1	6,796	0.01%
2022/03/23	0	0.00	3	30.13	30.20	-3	6,799	-0.04%
2022/03/22	3	30.08	1	30.00	30.20	2	6,782	0.03%
2022/03/21	4	30.06	9	30.07	29.95	-5	6,717	-0.07%
2022/03/18	21	29.15	36	29.23	29.00	-15	6,681	-0.22%
2022/03/16	1	28.60	0	0.00	28.20	1	6,651	0.02%
2022/03/14	2	28.73	11	28.80	28.85	-9	6,692	-0.13%
2022/03/11	2	28.58	10	28.88	28.55	-8	6,705	-0.12%
2022/03/10	1	28.50	0	0.00	28.50	1	6,602	0.02%
2022/03/09	4	28.05	0	0.00	28.00	4	6,603	0.06%
2022/03/08	10	28.08	3	29.08	28.05	7	6,583	0.11%
2022/03/07	0	0.00	3	30.10	29.65	-3	6,537	-0.05%
2022/03/04	13.1	30.77	3	30.50	30.50	10.1	6,564	0.15%
2022/03/03	16	31.68	19	31.84	31.45	-3	6,548	-0.05%
2022/03/02	13	30.22	22	30.62	31.05	-9	6,038	-0.15%
2022/03/01	2	28.85	10	29.25	29.70	-8	5,686	-0.14%
2022/02/25	2	28.43	0	0.00	28.40	2	5,692	0.04%
2022/02/24	0	28.60	0	0.00	28.45	0	5,737	0.00%
2022/02/22	24	29.17	2	29.98	29.10	22	5,841	0.38%
2022/02/21	21	29.76	7	29.68	29.75	14	5,842	0.24%
2022/02/18	1	28.90	1	29.20	29.35	0	5,858	0.00%
2022/02/17	1	29.10	1	29.30	29.00	0	6,010	0.00%
2022/02/16	16	28.90	0	0.00	29.00	16	6,077	0.26%
2022/02/15	9	28.99	6	29.15	29.00	3	6,105	0.05%
2022/02/14	11	29.59	14	29.35	29.20	-3	6,166	-0.05%
2022/02/11	2	29.48	0	0.00	29.20	2	6,342	0.03%
2022/02/10	1	29.50	0	0.00	29.45	1	6,355	0.02%
2022/02/08	2	29.00	0	0.00	29.20	2	6,392	0.03%
2022/02/07	4	27.90	4	28.40	28.75	0	6,372	0.00%
2022/01/25	16	27.36	1	27.35	27.20	15	6,429	0.23%
2022/01/24	4	27.76	1	27.80	27.85	3	6,458	0.05%
2022/01/21	1	28.20	1	28.40	28.10	0	6,530	0.00%
2022/01/20	3	28.70	0	0.00	28.60	3	6,595	0.05%
2022/01/19	4	29.20	6	29.25	28.65	-2	6,694	-0.03%
2022/01/18	6	28.91	1	28.70	28.70	5	6,689	0.07%
2022/01/14	2	28.65	0	0.00	28.75	2	6,950	0.03%
2022/01/13	2	29.45	0	0.00	29.35	2	7,102	0.03%
2022/01/12	2	29.05	3	29.10	29.10	-1	7,191	-0.01%
2022/01/11	10.2	29.81	1	29.60	29.30	9.2	7,293	0.13%
2022/01/10	17	30.24	0	0.00	30.20	17	7,483	0.23%
2022/01/07	12.1	31.74	18	31.57	30.80	-5.9	7,688	-0.08%
2022/01/06	1	30.20	2	30.30	30.25	-1	7,697	-0.01%
2022/01/05	2	30.63	10	30.65	30.60	-8	8,095	-0.10%
2022/01/04	22.2	30.93	1	30.85	30.85	21.2	8,689	0.24%
2021/12/30	16	31.69	3	31.70	31.55	13	9,556	0.14%
2021/12/29	15	31.50	18	31.76	31.90	-3	10,138	-0.03%
2021/12/28	1	31.35	1	31.25	31.35	0	10,712	0.00%
2021/12/27	1	31.05	0	0.00	31.00	1	11,127	0.01%
2021/12/24	0	0.00	10	31.25	31.20	-10	11,950	-0.08%
2021/12/23	0	0.00	1	31.20	31.25	-1	12,855	-0.01%
2021/12/22	2	31.10	1	31.30	31.05	1	14,973	0.01%
2021/12/21	0	30.80	0	31.10	31.05	0	16,225	0.00%
2021/12/20	4	31.03	0	0.00	31.00	4	17,505	0.02%
2021/12/17	0	0.00	1	30.85	30.80	-1	18,740	-0.01%
2021/12/16	13	30.96	0	0.00	30.90	13	19,854	0.07%
2021/12/15	0	0.00	1	31.20	31.05	-1	20,506	0.00%
2021/12/14	14	31.40	7	31.59	31.10	7	21,861	0.03%
2021/12/13	2	31.50	1	31.60	31.45	1	23,383	0.00%
2021/12/10	8	31.73	0	0.00	31.50	8	23,910	0.03%
2021/12/09	6	32.22	4	32.20	32.05	2	24,007	0.01%
2021/12/08	31	32.46	7	32.43	32.45	24	24,107	0.10%
2021/12/07	6	32.09	0	0.00	32.10	6	24,142	0.02%
2021/12/06	1	31.75	0	0.00	31.65	1	24,095	0.00%
2021/12/03	0	0.00	10	31.85	31.85	-10	24,149	-0.04%
2021/12/02	6	31.35	0	0.00	31.35	6	24,161	0.02%
2021/12/01	10	31.58	7	31.83	31.95	3	24,094	0.01%
2021/11/30	7	31.65	1	31.40	31.40	6	24,052	0.02%
2021/11/29	6	31.47	8	31.81	31.90	-2	23,964	-0.01%
2021/11/26	1	33.05	5	33.38	33.40	-4	23,829	-0.02%
2021/11/25	11	33.16	0	0.00	33.05	11	23,805	0.05%
2021/11/24	2	32.78	43	33.18	33.55	-41	23,765	-0.17%
2021/11/22	31	32.60	0	0.00	32.70	31	23,762	0.13%
2021/11/19	0	0.00	0.1	33.50	33.00	-0.1	23,672	0.00%
2021/11/18	0	33.10	10	33.05	33.00	-10	23,677	-0.04%
2021/11/17	5	33.08	2	33.25	33.35	3	23,672	0.01%
2021/11/16	16	33.19	9	33.05	33.00	7	23,674	0.03%
2021/11/15	23.1	34.09	5	34.31	33.95	18.1	23,540	0.08%
2021/11/12	8	34.59	8	34.70	34.80	0	23,513	0.00%
2021/11/11	8	34.91	0	0.00	34.70	8	23,516	0.03%
2021/11/10	5	35.58	14	35.68	35.35	-9	23,511	-0.04%
2021/11/09	0	34.30	0	0.00	34.55	0	23,255	0.00%
2021/11/08	1	34.45	5	34.65	34.35	-4	23,225	-0.02%
2021/11/04	7	34.10	2	34.45	34.00	5	23,204	0.02%
2021/11/03	6	33.93	8	34.47	34.40	-2	23,181	-0.01%
2021/11/02	8	34.01	6	33.88	33.75	2	23,168	0.01%
2021/11/01	4	34.48	1	34.45	34.45	3	23,137	0.01%
2021/10/29	4	34.49	2	34.20	34.40	2	23,112	0.01%
2021/10/28	3	34.77	0	0.00	34.60	3	23,013	0.01%
2021/10/27	2	35.20	6	35.39	35.40	-4	22,954	-0.02%
2021/10/26	16	35.51	11	35.31	35.40	5	22,876	0.02%
2021/10/25	5	36.33	7	36.65	36.25	-2	22,792	-0.01%
2021/10/22	13	36.52	0	36.00	36.00	13	22,749	0.06%
2021/10/21	17	37.74	14	37.83	37.45	3	22,630	0.01%
2021/10/20	4	37.16	2	36.85	37.00	2	22,522	0.01%
2021/10/19	15	37.20	5	37.70	37.35	10	22,571	0.04%
2021/10/18	12	38.28	23	37.77	37.80	-11	22,550	-0.05%
2021/10/15	19	36.13	40.1	36.23	36.85	-21.1	22,358	-0.09%
2021/10/14	42	36.54	25	35.99	35.90	17	22,261	0.08%
2021/10/13	47	38.59	49	38.32	37.70	-2	21,920	-0.01%
2021/10/12	61	38.70	31	37.93	38.00	30	21,540	0.14%
2021/10/08	36	39.06	30	38.43	38.70	6	21,009	0.03%
2021/10/07	9	37.71	16	37.74	38.60	-7	20,791	-0.03%
2021/10/06	25	37.82	17	37.72	37.05	8	20,704	0.04%
2021/10/05	29	36.53	9	36.66	37.80	20	20,263	0.10%
2021/10/04	23	37.16	25	35.92	35.75	-2	19,806	-0.01%
2021/10/01	25	37.55	46	37.83	36.85	-21	19,614	-0.11%
2021/09/30	94.1	38.98	96	38.29	37.70	-1.9	19,341	-0.01%
2021/09/29	100	41.46	97	41.20	39.90	3	18,976	0.02%
2021/09/28	191	40.56	108.1	40.74	41.20	82.9	17,900	0.46%	大買/大賣/
2021/09/27	50	40.39	38	40.26	39.70	12	20,273	0.06%
2021/09/24	73	38.93	66.5	38.88	38.95	6.5	20,095	0.03%
2021/09/23	62	37.10	85	37.46	37.90	-23	19,214	-0.12%
2021/09/22	14	36.01	69.3	36.15	36.45	-55.3	18,579	-0.30%
2021/09/17	65	36.86	68	36.04	35.65	-3	18,086	-0.02%
2021/09/16	39	36.22	78.1	36.56	37.15	-39.1	16,909	-0.23%
2021/09/15	7	34.37	5	36.00	34.00	2	15,636	0.01%
2021/09/14	33	33.63	14	33.82	34.00	19	15,398	0.12%
2021/09/13	0	0.00	3	33.95	34.00	-3	15,526	-0.02%
2021/09/10	0	0.00	1.3	32.84	33.10	-1.3	15,655	-0.01%
2021/09/08	3	32.17	0	0.00	31.60	3	15,992	0.02%
2021/09/07	0	0.00	3	32.60	32.95	-3	16,689	-0.02%
2021/09/06	0	0.00	11.6	31.89	31.80	-11.6	16,738	-0.07%
2021/09/02	1	32.00	0	0.00	32.00	1	17,089	0.01%
2021/08/31	0	0.00	1	32.90	32.95	-1	17,576	-0.01%
2021/08/27	0	0.00	6.5	32.50	32.75	-6.5	18,213	-0.04%
2021/08/26	0	0.00	1	31.75	31.70	-1	19,025	-0.01%
2021/08/25	0	0.00	2	31.63	31.35	-2	20,738	-0.01%
2021/08/24	1	31.35	2	31.50	31.15	-1	21,035	0.00%
2021/08/23	2	30.58	0	0.00	30.85	2	21,719	0.01%
2021/08/20	1	29.80	0	0.00	30.05	1	22,028	0.00%
2021/08/18	2	30.25	5	30.89	31.25	-3	22,947	-0.01%
2021/08/17	1	30.25	3	31.12	30.15	-2	23,073	-0.01%
2021/08/16	3	31.13	0	0.00	30.50	3	23,202	0.01%
2021/08/13	3	32.25	0	0.00	32.10	3	23,247	0.01%
2021/08/12	0	0.00	3	33.10	33.30	-3	23,400	-0.01%
2021/08/11	0	0.00	22	32.30	32.50	-22	23,721	-0.09%
2021/08/10	0	0.00	3	33.65	33.25	-3	23,915	-0.01%
2021/08/09	1	33.90	8	33.83	33.70	-7	24,186	-0.03%
2021/08/06	0	0.00	2	33.90	33.85	-2	24,524	-0.01%
2021/08/05	0	0.00	1	33.90	33.70	-1	24,927	0.00%
2021/08/03	1	33.55	10	33.55	33.50	-9	25,522	-0.04%
2021/08/02	0	0.00	1	33.75	33.75	-1	25,844	0.00%
2021/07/30	1	33.25	0	0.00	32.75	1	26,439	0.00%
2021/07/29	2	32.33	0	0.00	32.75	2	26,948	0.01%
2021/07/28	4	31.90	10	31.95	32.10	-6	27,428	-0.02%
2021/07/27	1	32.80	0	0.00	32.65	1	28,122	0.00%
2021/07/26	8	34.80	5	34.46	34.25	3	29,395	0.01%
2021/07/23	2	34.68	2	34.63	34.95	0	30,292	0.00%
2021/07/22	4	33.99	18	34.26	33.55	-14	30,733	-0.05%
2021/07/21	10	34.00	12	33.66	33.90	-2	31,155	-0.01%
2021/07/20	15	35.10	15	35.53	34.80	0	31,290	0.00%
2021/07/19	0	0.00	18	36.16	36.50	-18	31,526	-0.06%
2021/07/16	0	0.00	1	36.15	36.10	-1	32,416	0.00%
2021/07/15	0	0.00	7	35.86	36.25	-7	33,050	-0.02%
2021/07/14	3	34.92	7	35.07	35.05	-4	34,334	-0.01%
2021/07/13	20	35.65	45	35.50	35.00	-25	34,887	-0.07%
2021/07/12	43	37.49	7.1	36.76	36.55	35.9	35,710	0.10%
2021/07/09	9	37.31	1	37.75	37.00	8	36,360	0.02%
2021/07/08	8	37.64	1	38.00	37.45	7	36,740	0.02%
2021/07/07	33.1	38.13	57	38.08	37.70	-23.9	37,114	-0.06%
2021/07/06	69.2	39.40	29.9	39.61	39.60	39.3	36,992	0.11%
2021/07/05	69	39.70	19	39.49	39.10	50	36,582	0.14%
2021/07/02	140	40.90	86.7	42.49	38.00	53.3	35,624	0.15%	大買/
2021/07/01	53	39.89	88	40.32	40.80	-35	32,131	-0.11%
2021/06/30	18	36.64	41	36.31	37.10	-23	31,205	-0.07%
2021/06/29	30	36.98	11	37.20	36.30	19	30,938	0.06%
2021/06/28	10	36.18	18	36.33	36.40	-8	30,515	-0.03%
2021/06/25	1	35.85	23	36.25	35.90	-22	30,451	-0.07%
2021/06/24	6	36.08	32	36.35	36.30	-26	30,419	-0.09%
2021/06/23	7	35.49	11	35.95	35.55	-4	30,216	-0.01%
2021/06/22	9	35.03	2	35.35	35.00	7	29,952	0.02%
2021/06/21	3	34.20	5	34.48	34.10	-2	29,728	-0.01%
2021/06/18	3	35.92	7.1	35.92	35.80	-4.1	29,486	-0.01%
2021/06/17	3	36.65	5	36.58	36.85	-2	29,354	-0.01%
2021/06/16	12	37.40	10	36.90	36.30	2	29,221	0.01%
2021/06/15	6	35.66	4.6	35.80	35.85	1.4	28,506	0.00%
2021/06/11	9	35.47	6	35.71	35.75	3	28,550	0.01%
2021/06/10	4	34.88	0	0.00	35.95	4	28,699	0.01%
2021/06/09	39	36.78	13	37.07	36.25	26	28,751	0.09%
2021/06/08	40	37.73	60	37.32	37.20	-20	28,929	-0.07%
2021/06/07	33	37.17	48	37.57	38.15	-15	29,315	-0.05%
2021/06/04	36.1	38.38	55	38.62	38.25	-18.9	29,199	-0.06%
2021/06/03	141	39.25	106	39.17	39.00	35	29,262	0.12%	大買/大賣/
2021/06/02	83	38.83	63.9	38.77	37.70	19.1	28,922	0.07%
2021/06/01	12	36.08	7	36.11	36.50	5	27,258	0.02%
2021/05/31	59	36.38	17	36.57	36.30	42	27,050	0.16%
2021/05/28	30	34.19	26	34.22	34.20	4	26,387	0.02%
2021/05/27	6	33.28	8	33.63	33.05	-2	26,125	-0.01%
2021/05/26	53	34.30	18	34.57	33.70	35	25,938	0.13%
2021/05/25	1	33.50	26.2	33.25	34.45	-25.2	25,343	-0.10%
2021/05/24	31.9	31.91	4.4	31.50	31.35	27.5	25,296	0.11%
2021/05/21	80	30.73	82	31.00	31.55	-2	25,265	-0.01%
2021/05/20	41	30.99	42	31.50	30.40	-1	25,212	0.00%
2021/05/19	105	31.53	107	31.77	31.60	-2	25,136	-0.01%	大買/大賣/
2021/05/18	12	30.59	16	30.35	30.90	-4	24,986	-0.02%
2021/05/17	4	28.34	14	28.81	28.10	-10	24,875	-0.04%
2021/05/14	6	31.29	18	31.39	31.20	-12	24,620	-0.05%
2021/05/13	1	27.45	3	29.30	29.80	-2	24,303	-0.01%
2021/05/12	4.2	31.06	6	31.47	30.50	-1.8	23,917	-0.01%
2021/05/11	13	35.13	21	35.22	33.85	-8	23,736	-0.03%
2021/05/10	18	36.19	29.5	36.16	36.25	-11.5	23,436	-0.05%
2021/05/07	30	36.21	12	35.81	36.10	18	23,217	0.08%
2021/05/06	10	37.67	32	36.92	37.00	-22	22,688	-0.10%
2021/05/05	11	35.42	15.1	36.35	35.90	-4.1	22,513	-0.02%
2021/05/04	39.1	37.24	19	36.59	35.10	20.1	22,098	0.09%
2021/05/03	91.3	41.05	100.5	40.43	39.00	-9.2	21,523	-0.04%
2021/04/29	44	38.89	126.8	38.94	41.35	-82.8	20,315	-0.41%	大賣/
2021/04/28	75.1	38.34	38	37.82	37.60	37.1	19,398	0.19%
2021/04/27	26	36.55	6	36.18	37.15	20	19,018	0.11%
2021/04/26	5	37.12	18	36.89	37.40	-13	18,623	-0.07%
2021/04/23	8	35.38	33	35.30	36.05	-25	18,461	-0.14%
2021/04/22	26.3	38.53	95	37.84	36.40	-68.7	18,361	-0.37%
2021/04/21	348	37.45	373.2	37.20	37.20	-25.2	17,484	-0.14%	大買/大賣/
2021/04/20	36.4	37.50	44	36.79	37.15	-7.6	16,836	-0.05%
2021/04/19	30	37.49	55	38.05	38.75	-25	15,642	-0.16%
2021/04/16	56	34.21	48.3	34.90	35.25	7.7	14,910	0.05%
2021/04/15	11	31.93	100.8	31.98	32.05	-89.8	13,874	-0.65%
2021/04/14	36	29.79	31.2	29.42	29.15	4.8	13,338	0.04%
2021/04/13	125	29.30	35	28.73	28.80	90	12,951	0.69%	大買/
2021/04/12	41	28.12	55.7	28.71	28.75	-14.7	12,421	-0.12%
2021/04/09	5	26.00	7	25.65	26.15	-2	12,234	-0.02%
2021/04/08	1	25.70	5	25.70	25.65	-4	12,313	-0.03%
2021/04/07	1	25.80	0	0.00	25.85	1	12,564	0.01%
2021/04/06	7	26.31	1	26.20	26.40	6	12,562	0.05%
2021/04/01	0	0.00	1	25.60	25.60	-1	12,538	-0.01%
2021/03/31	0	0.00	2	25.50	25.50	-2	12,650	-0.02%
2021/03/30	2	24.95	20	25.08	25.20	-18	12,840	-0.14%
2021/03/29	6	24.73	2	24.75	24.95	4	13,816	0.03%
2021/03/26	1	24.30	3	24.48	24.65	-2	15,252	-0.01%
2021/03/25	0	0.00	1	24.20	24.00	-1	15,354	-0.01%
2021/03/24	1	24.00	5	23.83	24.10	-4	15,359	-0.03%
2021/03/23	0	0.00	1	24.15	23.80	-1	15,387	-0.01%
2021/03/19	2	23.70	7	23.83	23.95	-5	15,544	-0.03%
2021/03/18	5	24.30	0	0.00	24.20	5	15,626	0.03%
2021/03/17	3	24.22	1	24.45	24.15	2	15,673	0.01%
2021/03/16	4	24.91	0	0.00	24.60	4	15,624	0.03%
2021/03/15	0	0.00	23.1	25.67	25.80	-23.1	15,413	-0.15%
2021/03/12	5	24.67	21	25.16	25.30	-16	15,193	-0.11%
2021/03/11	48	24.36	19	24.22	24.45	29	15,074	0.19%
2021/03/10	0	0.00	14.1	23.14	23.30	-14.1	14,761	-0.10%
2021/03/09	13	22.55	5	23.05	22.70	8	14,550	0.05%
2021/03/08	24	22.84	7	23.40	23.25	17	14,315	0.12%
2021/03/05	1	22.20	0	0.00	21.70	1	13,831	0.01%
2021/03/04	3	22.00	12	22.22	22.25	-9	13,912	-0.06%
2021/03/03	0	0.00	3	21.73	22.15	-3	14,011	-0.02%
2021/03/02	8	21.89	1	21.90	21.65	7	14,023	0.05%
2021/02/26	2	22.00	3	22.10	22.15	-1	14,132	-0.01%
2021/02/25	2	22.00	370	21.91	22.30	-368	14,487	-2.54%	大賣/鉅額交易
2021/02/24	15	21.96	3	21.90	21.65	12	14,774	0.08%
2021/02/23	3	22.30	5	22.29	22.25	-2	14,872	-0.01%
2021/02/22	1	21.80	5	22.03	21.90	-4	14,791	-0.03%
2021/02/19	7	21.76	11	21.89	21.90	-4	14,809	-0.03%
2021/02/18	9	21.63	7	22.14	21.75	2	14,865	0.01%
2021/02/05	0	0.00	20	20.70	20.70	-20	15,126	-0.13%
2021/02/04	4	21.15	0	0.00	20.80	4	15,431	0.03%
2021/02/02	1	20.75	6	20.75	20.95	-5	16,066	-0.03%
2021/02/01	2	20.40	5	20.35	20.40	-3	16,283	-0.02%
2021/01/29	0	0.00	2	20.20	20.10	-2	16,551	-0.01%
2021/01/28	4	20.26	22	20.65	20.65	-18	16,527	-0.11%
2021/01/27	2	20.35	4	20.60	20.60	-2	16,551	-0.01%
2021/01/26	8	19.58	3	19.65	19.75	5	16,437	0.03%
2021/01/25	3	19.95	4	19.84	20.15	-1	16,467	-0.01%
2021/01/22	0	0.00	21	19.21	19.30	-21	16,400	-0.13%
2021/01/21	2	18.73	9	18.93	18.70	-7	16,443	-0.04%
2021/01/20	22	18.86	7	18.67	18.65	15	16,679	0.09%
2021/01/19	4	19.93	1	20.00	19.70	3	16,937	0.02%
2021/01/18	4	20.08	0	0.00	20.00	4	17,350	0.02%
2021/01/15	10	20.39	15	20.53	20.70	-5	17,316	-0.03%
2021/01/14	10	21.40	10	21.20	21.20	0	17,192	0.00%
2021/01/12	16	21.69	0	0.00	21.50	16	17,124	0.09%
2021/01/11	3	22.27	3	22.45	22.35	0	16,962	0.00%
2021/01/08	15	22.46	18	22.55	22.25	-3	17,133	-0.02%
2021/01/07	11	23.15	3.5	22.84	22.60	7.5	17,083	0.04%
2021/01/06	2	22.00	3	22.25	22.05	-1	16,947	-0.01%
2021/01/05	80	22.73	91	22.65	22.70	-11	17,181	-0.06%
2021/01/04	171	22.94	186.8	22.76	22.95	-15.8	17,103	-0.09%	大買/大賣/
2020/12/31	0	0.00	9	22.53	22.60	-9	16,890	-0.05%
2020/12/30	3	22.52	7	22.46	22.15	-4	16,704	-0.02%
2020/12/29	0	0.00	10.3	21.98	21.95	-10.3	16,457	-0.06%
2020/12/28	66	21.98	37	22.14	22.00	29	16,379	0.18%
2020/12/25	6	21.90	5	22.06	21.90	1	16,215	0.01%
2020/12/24	1	21.25	19.4	21.88	21.90	-18.4	16,067	-0.11%
2020/12/23	84	22.09	40	22.31	21.00	44	15,843	0.28%
2020/12/22	87	21.87	154.5	22.66	21.45	-67.5	15,000	-0.45%	大賣/
2020/12/21	80	20.61	9.9	20.73	20.75	70.1	13,652	0.51%
2020/12/17	21	20.45	0.1	20.35	20.40	20.9	13,776	0.15%
2020/12/16	20	20.60	4	20.60	20.65	16	13,962	0.11%
2020/12/15	84	20.66	61	21.13	20.55	23	14,724	0.16%
2020/12/14	80	20.68	43	20.79	20.65	37	16,035	0.23%
2020/12/11	0	0.00	1	20.60	20.25	-1	15,971	-0.01%
2020/12/08	3	20.55	0	0.00	20.50	3	16,748	0.02%
2020/12/07	52	20.95	9	21.06	20.65	43	17,595	0.24%
2020/12/04	12	20.40	36	20.58	20.65	-24	18,007	-0.13%
2020/12/03	1	19.75	20	19.90	19.85	-19	18,221	-0.10%
2020/12/02	0	0.00	5	19.80	19.75	-5	18,883	-0.03%
2020/12/01	1	19.75	75.2	20.10	20.20	-74.2	18,815	-0.39%
2020/11/30	6	20.07	2	20.35	19.90	4	18,901	0.02%
2020/11/27	12	19.92	10	19.98	19.85	2	18,820	0.01%
2020/11/26	1	20.10	6	20.13	20.20	-5	18,621	-0.03%
2020/11/25	1	20.35	11	20.42	20.10	-10	18,576	-0.05%
2020/11/24	16	20.26	0	0.00	20.20	16	18,379	0.09%
2020/11/23	27	20.40	16	20.51	20.90	11	17,947	0.06%
2020/11/20	1	19.35	0	0.00	19.80	1	17,494	0.01%
2020/11/19	12	19.21	3	19.13	19.00	9	17,286	0.05%
2020/11/18	12	19.04	1	19.05	19.00	11	17,220	0.06%
2020/11/17	1	18.65	10	18.99	19.10	-9	17,149	-0.05%
2020/11/16	30	18.62	10	18.50	18.70	20	17,023	0.12%
2020/11/13	17	19.27	3	19.75	19.25	14	16,657	0.08%
2020/11/12	14	19.70	12	20.06	19.60	2	16,513	0.01%
2020/11/11	14	20.07	40	20.16	20.00	-26	16,366	-0.16%
2020/11/10	14	19.07	16	19.26	19.10	-2	15,820	-0.01%
2020/11/09	16	18.99	14	19.15	19.10	2	15,591	0.01%
2020/11/06	3	18.60	17.2	18.80	19.00	-14.2	15,226	-0.09%
2020/11/05	5	18.22	102.1	18.36	18.30	-97.1	14,840	-0.65%	大賣/
2020/11/04	10	18.30	4	18.28	18.10	6	14,739	0.04%
2020/11/03	5	18.30	113	18.46	18.60	-108	14,574	-0.74%	大賣/鉅額交易
2020/11/02	5	18.00	8	17.83	17.95	-3	14,306	-0.02%
2020/10/30	6	17.85	55	18.01	17.65	-49	14,143	-0.35%
2020/10/29	5	17.82	3	18.17	17.95	2	13,990	0.01%
2020/10/28	28	18.10	26	18.28	18.20	2	13,767	0.01%
2020/10/27	77	18.44	35.4	18.44	18.50	41.6	13,405	0.31%
2020/10/26	43	18.09	20.9	17.99	17.95	22.1	12,908	0.17%
2020/10/23	21	17.14	18	17.16	17.15	3	12,334	0.02%
2020/10/22	0	0.00	4	17.00	17.15	-4	12,219	-0.03%
2020/10/21	4	16.73	2	16.70	16.85	2	12,048	0.02%
2020/10/20	2	16.60	0	0.00	16.60	2	11,987	0.02%
2020/10/19	0	0.00	14	16.51	16.60	-14	11,907	-0.12%
2020/10/16	6	16.47	4	16.70	16.45	2	11,877	0.02%
2020/10/15	6	16.53	16.8	16.61	16.65	-10.8	11,639	-0.09%
2020/10/14	1	16.35	11	16.43	16.40	-10	11,511	-0.09%
2020/10/13	33	16.68	6	16.68	16.25	27	11,336	0.24%
2020/10/12	7	16.19	1	16.15	16.20	6	10,910	0.05%
2020/10/08	14	16.30	17	16.38	16.35	-3	10,878	-0.03%
2020/10/07	11	16.40	4	16.44	16.45	7	10,815	0.06%
2020/10/06	11	16.31	1	16.20	16.50	10	10,738	0.09%
2020/10/05	3	16.12	11	16.07	16.25	-8	10,644	-0.08%
2020/09/29	9	15.83	2	15.85	15.85	7	10,589	0.07%
2020/09/28	2	15.80	3	15.87	16.00	-1	10,516	-0.01%
2020/09/25	33	15.81	24	15.90	15.60	9	10,431	0.09%
2020/09/24	42	16.10	59	16.30	16.00	-17	10,168	-0.17%
2020/09/23	55	17.06	35	16.25	16.25	20	9,913	0.20%
2020/09/22	25	17.05	51	16.98	17.00	-26	9,673	-0.27%
2020/09/21	27	17.39	15	17.31	17.10	12	9,469	0.13%
2020/09/18	365	17.75	198	17.50	17.50	167	9,205	1.81%	大買/大賣/鉅額交易
2020/09/17	20	17.35	164	17.23	17.55	-144	8,368	-1.72%	大賣/鉅額交易
2020/09/16	8	15.83	4	16.08	16.20	4	6,853	0.06%
2020/09/15	1	15.80	0	0.00	16.25	1	6,847	0.01%
2020/09/14	5	15.86	11	16.23	15.90	-6	6,652	-0.09%
2020/09/11	60	16.53	32.3	16.73	16.20	27.7	6,375	0.43%
2020/09/10	88	16.74	151.9	17.03	17.20	-63.9	5,752	-1.11%	大賣/
2020/09/09	51	16.11	41	15.93	16.15	10	4,808	0.21%
2020/09/08	3	15.08	3	15.10	15.30	0	4,004	0.00%
2020/09/07	216	14.41	53.1	15.07	15.25	162.9	3,496	4.66%	大買/鉅額交易
2020/09/04	0.8	13.85	1	13.85	13.90	-0.2	2,763	-0.01%
2020/09/03	5	13.35	7	13.55	13.80	-2	2,682	-0.07%
2020/09/02	2	13.30	10	13.29	13.45	-8	2,510	-0.32%
2020/09/01	4	13.10	0	0.00	13.10	4	2,435	0.16%
2020/08/31	0	0.00	5	13.08	13.00	-5	2,447	-0.20%
2020/08/28	57	12.90	0	0.00	12.90	57	2,420	2.36%
2020/08/26	1	12.90	0	0.00	12.85	1	2,433	0.04%
2020/08/25	1	12.80	6.2	12.94	12.95	-5.2	2,440	-0.21%
2020/08/24	1	12.70	3	12.75	12.70	-2	2,423	-0.08%
2020/08/21	0	0.00	5	12.60	12.75	-5	2,403	-0.21%
2020/08/20	20	12.50	1	12.60	12.35	19	2,368	0.80%
2020/08/19	0	0.00	1	12.90	12.90	-1	2,326	-0.04%
2020/08/18	52	12.95	0	0.00	13.10	52	2,292	2.27%
2020/08/17	0	0.00	29	13.23	13.35	-29	2,223	-1.30%
2020/08/14	0	0.00	2	12.45	12.45	-2	2,021	-0.10%
2020/08/10	1	12.20	0	0.00	12.20	1	2,124	0.05%
2020/08/07	0	0.00	5	11.97	11.95	-5	2,110	-0.24%
2020/07/31	2	11.40	0	0.00	11.50	2	2,149	0.09%
2020/07/29	0	0.00	5	11.30	11.35	-5	2,204	-0.23%
2020/07/24	1	11.90	0	0.00	11.80	1	2,258	0.04%
2020/07/21	2	12.45	0	0.00	12.55	2	2,283	0.09%
2020/07/17	0	0.00	50	12.50	12.50	-50	2,338	-2.14%
2020/07/15	0	0.00	4	12.55	12.65	-4	2,366	-0.17%
2020/07/14	1	12.50	0	0.00	12.40	1	2,367	0.04%
2020/07/09	6	12.60	0	0.00	12.60	6	2,418	0.25%
2020/07/08	0	0.00	10	12.45	12.50	-10	2,413	-0.41%
2020/07/03	0.1	12.30	0	0.00	12.30	0.1	2,429	0.01%
2020/07/02	0	0.00	34	12.36	12.35	-34	2,459	-1.38%
2020/06/29	2	12.20	0	0.00	12.20	2	2,509	0.08%
2020/06/24	10	12.40	70	12.43	12.45	-60	2,518	-2.38%
2020/06/23	6	12.53	3	12.55	12.45	3	2,545	0.12%
2020/06/22	18	12.73	8.4	12.75	12.60	9.6	2,547	0.38%
2020/06/18	20	12.15	0	0.00	12.10	20	2,506	0.80%
2020/06/17	0	0.00	5.1	12.10	12.05	-5.1	2,586	-0.20%
2020/06/15	3	11.70	0	0.00	11.70	3	2,706	0.11%
2020/06/12	1	11.90	0	0.00	11.80	1	2,709	0.04%
2020/06/11	7	12.13	1	12.30	12.10	6	2,687	0.22%
2020/06/10	0	0.00	1	12.50	12.45	-1	2,681	-0.04%
2020/06/08	0	0.00	0.2	12.50	12.50	-0.2	2,713	-0.01%
2020/06/05	0	0.00	9	12.40	12.35	-9	2,686	-0.34%
2020/05/27	2	12.10	0	0.00	11.95	2	2,596	0.08%
2020/05/25	1	11.95	0	0.00	11.90	1	2,594	0.04%
2020/05/22	1	11.95	0	0.00	11.90	1	2,597	0.04%
2020/05/19	0.5	12.30	0	0.00	12.40	0.5	2,509	0.02%
2020/05/15	1	11.90	0	0.00	11.85	1	2,397	0.04%
2020/05/11	1	12.15	0	0.00	12.15	1	2,353	0.04%
2020/05/08	1	12.15	140	12.16	12.15	-139	2,336	-5.95%	大賣/鉅額交易
2020/05/07	0	0.00	2.4	12.25	12.25	-2.4	2,322	-0.10%
2020/05/06	2	12.25	0	0.00	12.25	2	2,309	0.09%
2020/04/30	50	12.30	0	0.00	12.45	50	2,244	2.23%
2020/04/29	2	12.10	0.1	12.10	12.10	1.9	2,217	0.08%
2020/04/27	2	12.00	10	12.10	12.05	-8	2,235	-0.36%
2020/04/23	0	0.00	5	11.70	11.80	-5	2,168	-0.23%
2020/04/16	2	11.35	0	0.00	11.30	2	1,987	0.10%
2020/04/15	2	11.45	1	11.40	11.45	1	1,974	0.05%
2020/04/09	0	0.00	3	10.60	10.75	-3	1,925	-0.16%
2020/04/08	0	0.00	4	10.55	10.65	-4	1,908	-0.21%
2020/04/07	0	0.00	1	10.30	10.30	-1	1,874	-0.05%
2020/04/06	2	10.05	15	10.00	10.00	-13	1,846	-0.70%
2020/04/01	4	10.05	0	0.00	10.10	4	1,822	0.22%
2020/03/31	0	0.00	2	10.10	10.05	-2	1,818	-0.11%
2020/03/30	5	9.49	2	9.85	9.93	3	1,816	0.17%
2020/03/27	1	9.75	0	0.00	9.70	1	1,795	0.06%
2020/03/25	0	0.00	8	9.78	9.70	-8	1,788	-0.45%
2020/03/23	2	8.12	0	0.00	8.25	2	1,763	0.11%
2020/03/20	0	0.00	2.1	8.72	8.73	-2.1	1,761	-0.12%
2020/03/19	5	8.55	0	0.00	8.55	5	1,720	0.29%
2020/03/13	1	9.89	0	0.00	10.45	1	1,793	0.06%
2020/03/12	2	11.25	0	0.00	10.75	2	1,721	0.12%
2020/03/11	0.2	11.50	0	0.00	11.50	0.2	1,676	0.01%
2020/03/09	0	0.00	0.3	11.70	11.65	-0.3	1,639	-0.02%
2020/03/04	0	0.00	5	12.05	12.05	-5	1,570	-0.32%
2020/03/02	1	11.80	0	0.00	11.90	1	1,608	0.06%
2020/02/27	1	12.00	0	0.00	11.95	1	1,613	0.06%
2020/02/24	1	12.20	0	0.00	12.25	1	1,582	0.06%
2020/02/11	2	12.25	0	0.00	12.35	2	1,771	0.11%
2020/02/06	0	0.00	11	12.50	12.55	-11	1,985	-0.55%
2020/02/04	0	0.00	2	12.40	12.45	-2	2,136	-0.09%
2020/02/03	3	12.00	0	0.00	12.30	3	2,168	0.14%
2020/01/30	7	12.77	0	0.00	12.55	7	2,176	0.32%
2020/01/16	0	0.00	4	13.75	13.65	-4	2,160	-0.19%
2020/01/15	0	0.00	5	13.75	13.75	-5	2,157	-0.23%
2020/01/14	1	13.80	0	0.00	13.90	1	2,153	0.05%
2020/01/08	3	13.77	5	13.85	13.70	-2	2,182	-0.09%
2020/01/07	0	0.00	2	13.95	14.00	-2	2,160	-0.09%
2020/01/06	25	14.10	0	0.00	14.10	25	2,146	1.16%
2020/01/02	10	14.05	0	0.00	14.00	10	2,107	0.47%
2019/12/30	0.2	13.90	0.5	13.90	13.95	-0.2	2,091	-0.01%
2019/12/25	0	0.00	1	14.00	13.90	-1	2,087	-0.05%
2019/12/23	1.3	14.10	0	0.00	13.95	1.3	2,102	0.06%
2019/12/20	0	0.00	1	14.05	14.20	-1	2,100	-0.05%
2019/12/19	0	0.00	1.5	14.20	14.25	-1.5	2,079	-0.07%
2019/12/18	1.1	14.54	0.2	14.40	14.50	0.9	2,049	0.04%
2019/12/17	2	14.40	1	14.40	14.50	1	2,011	0.05%
2019/12/16	0	0.00	2	14.18	14.25	-2	1,936	-0.10%
2019/12/13	0	0.00	0.4	13.95	14.05	-0.4	1,923	-0.02%
2019/12/12	0	0.00	0.2	13.95	14.05	-0.2	1,941	-0.01%
2019/12/11	0	0.00	2	13.95	13.95	-2	2,083	-0.10%
2019/12/06	0	0.00	6	13.50	13.60	-6	2,023	-0.30%
2019/11/28	1	13.70	0	0.00	13.70	1	2,145	0.05%
2019/11/11	1	13.55	0	0.00	13.55	1	2,256	0.04%
2019/11/08	1	14.00	0	0.00	14.00	1	2,220	0.05%
2019/11/07	0	0.00	12	14.00	14.25	-12	2,168	-0.55%
2019/10/31	1	13.40	0	0.00	13.40	1	1,818	0.05%
2019/10/18	10	12.55	0	0.00	12.55	10	1,739	0.57%
2019/10/07	0	0.00	2	12.60	12.70	-2	1,704	-0.12%
2019/10/02	0	0.00	1	12.80	12.80	-1	1,701	-0.06%
2019/09/20	0	0.00	1	13.05	13.15	-1	1,630	-0.06%
2019/09/19	1	13.10	0	0.00	13.10	1	1,623	0.06%
2019/09/16	24	13.59	15	13.85	13.55	9	1,520	0.59%
2019/09/06	10	12.80	1	12.85	12.80	9	1,234	0.73%
2019/09/04	0	0.00	1	12.90	13.00	-1	1,164	-0.09%
2019/08/30	0	0.00	26	12.60	12.65	-26	1,083	-2.40%
2019/08/28	0	0.00	1	12.45	12.50	-1	1,046	-0.10%
2019/08/27	0	0.00	4	12.65	12.55	-4	1,038	-0.39%
2019/08/23	0	0.00	2	12.60	12.60	-2	970	-0.21%
2019/08/20	0	0.00	0.2	12.30	12.35	-0.2	972	-0.02%
2019/08/19	0	0.00	1	12.20	12.35	-1	933	-0.11%
2019/08/15	1	11.75	0	0.00	11.80	1	853	0.12%
2019/08/14	0.7	11.50	0	0.00	11.50	0.7	835	0.09%
2019/08/06	2	11.45	0	0.00	11.55	2	837	0.24%
2019/08/05	2	11.60	0	0.00	11.70	2	839	0.24%
2019/07/25	3	11.85	0	0.00	11.80	3	797	0.38%
2019/07/23	3	12.05	0	0.00	12.10	3	778	0.39%
2019/07/18	0	0.00	2	12.15	12.15	-2	779	-0.26%
2019/07/10	0	0.00	0.5	12.00	12.05	-0.5	788	-0.06%
2019/07/01	2	11.90	0	0.00	11.90	2	789	0.25%
2019/06/11	0.2	11.70	0	0.00	11.75	0.2	808	0.03%
2019/06/06	0	0.00	0.1	11.80	11.80	-0.1	813	-0.02%
2019/05/31	0	0.00	52	11.85	12.00	-52	832	-6.25%
2019/05/14	2	11.45	0	0.00	11.50	2	853	0.23%
2019/05/13	3	11.65	0	0.00	11.60	3	863	0.35%
2019/05/10	3	11.60	0	0.00	11.75	3	864	0.35%
2019/05/08	0	0.00	0.2	11.80	11.75	-0.2	840	-0.02%
2019/05/06	0	0.00	0	11.75	11.75	0	841	0.00%
2019/04/24	0	0.00	1	11.95	12.00	-1	830	-0.12%
2019/04/23	2	11.90	0.3	11.90	11.95	1.7	814	0.21%
2019/04/18	1	11.95	0	0.00	11.85	1	807	0.12%
2019/04/10	0	0.00	7.3	11.95	12.00	-7.3	769	-0.95%
2019/04/09	0	0.00	0.7	11.95	12.00	-0.7	763	-0.09%
2019/04/08	0	0.00	0	11.90	11.90	0	765	0.00%
2019/03/15	0	0.00	7.8	12.05	12.00	-7.8	721	-1.08%
2019/03/04	1	12.30	3.9	12.29	12.25	-2.9	799	-0.36%
2019/02/14	0	0.00	2	12.40	12.35	-2	769	-0.26%
2019/01/24	1	11.75	0	0.00	11.70	1	744	0.13%
2019/01/17	1	11.80	0	0.00	11.85	1	761	0.13%
2019/01/04	2	11.55	0	0.00	11.65	2	821	0.24%
2018/12/18	1	12.05	0	0.00	12.05	1	926	0.11%
2018/12/11	2	12.20	0	0.00	12.10	2	963	0.21%
2018/12/07	0	0.00	1	12.20	12.30	-1	971	-0.10%
2018/11/30	12	12.06	0	0.00	11.70	12	931	1.29%
2018/11/23	1	12.50	4	12.65	12.55	-3	879	-0.34%
2018/11/16	1	12.75	1	12.75	12.80	0	879	0.00%
2018/11/15	1	12.85	0	0.00	12.80	1	890	0.11%
2018/11/12	0	0.00	10	12.60	12.65	-10	849	-1.18%
2018/11/06	1	12.40	0	0.00	12.50	1	846	0.12%
2018/10/25	2	11.68	0	0.00	11.65	2	805	0.25%
2018/10/24	0	0.00	0.2	12.00	11.95	-0.2	790	-0.03%
2018/10/17	0	0.00	2	12.60	12.40	-2	773	-0.26%
2018/10/11	0	0.00	40	12.40	12.40	-40	744	-5.37%
2018/10/08	40	13.65	1	13.60	13.60	39	702	5.55%
2018/09/28	0.2	14.00	0	0.00	14.00	0.2	674	0.03%
2018/09/25	0	0.00	50	14.20	14.10	-50	667	-7.49%
2018/09/21	50	13.95	1	13.95	14.00	49	635	7.70%
2018/09/17	0	0.00	30	13.75	13.70	-30	634	-4.73%
2018/09/14	0	0.00	20	13.75	13.75	-20	637	-3.14%
2018/09/13	50	13.65	0	0.00	13.75	50	672	7.44%
2018/09/05	2	13.80	0	0.00	13.75	2	656	0.30%
2018/09/03	2	13.75	0	0.00	13.75	2	699	0.29%
2018/08/28	2	13.80	0	0.00	13.85	2	728	0.27%
2018/08/10	2	13.85	0	0.00	13.80	2	881	0.23%
2018/08/07	0	0.00	50	13.75	13.80	-50	893	-5.59%
2018/08/06	6	13.78	0	0.00	13.75	6	905	0.66%
2018/08/01	0	0.00	2	13.90	13.90	-2	944	-0.21%
2018/07/31	50	13.85	0	0.00	13.85	50	944	5.29%
2018/07/27	2	13.75	0	0.00	13.75	2	947	0.21%
2018/07/17	0	0.00	20	13.95	13.95	-20	941	-2.12%
2018/07/04	1	13.95	0	0.00	14.00	1	1,060	0.09%
2018/06/29	20	14.10	0	0.00	14.15	20	1,086	1.84%
2018/06/27	1	14.05	0	0.00	14.00	1	1,089	0.09%
2018/06/26	23	14.05	0	0.00	14.10	23	1,076	2.14%
2018/06/05	0	0.00	50	14.70	14.65	-50	1,104	-4.53%
2018/06/04	5	14.80	0	0.00	14.90	5	1,102	0.45%
2018/06/01	50	14.90	0	0.00	14.90	50	1,101	4.54%
2018/05/30	0	0.00	0.1	14.60	14.65	-0.1	1,092	-0.01%
2018/05/23	1	15.00	7	14.90	15.00	-6	1,144	-0.52%
2018/05/21	0	0.00	6	15.05	15.10	-6	1,147	-0.52%
2018/05/18	6	15.08	52	15.15	15.15	-46	1,158	-3.97%
2018/05/17	0	0.00	0.2	14.65	14.70	-0.2	1,079	-0.01%
2018/05/11	50	14.85	3	14.75	14.80	47	1,195	3.93%
2018/05/10	0	0.00	1.6	14.59	14.75	-1.6	1,194	-0.14%
2018/05/07	3	14.50	0	0.00	14.50	3	1,224	0.24%
2018/05/02	0	0.00	20.9	14.50	14.55	-20.9	1,281	-1.63%
2018/04/25	3	14.35	0	0.00	14.40	3	1,481	0.20%
2018/04/13	5	14.85	0	0.00	14.85	5	1,861	0.27%
2018/03/26	3	14.55	0	0.00	14.55	3	2,619	0.11%
2018/03/23	4	14.58	0	0.00	14.60	4	2,683	0.15%
2018/03/19	1	14.90	0	0.00	14.90	1	3,024	0.03%
2018/03/13	0	0.00	2.3	15.34	15.30	-2.3	3,139	-0.07%
2018/03/09	0	0.00	3.8	14.98	15.00	-3.8	3,253	-0.12%
2018/03/08	2	14.85	0	0.00	14.85	2	3,337	0.06%
2018/02/27	1	15.30	1	15.30	15.30	0	3,584	0.00%
2018/02/26	3	15.10	0	0.00	15.10	3	3,561	0.08%
2018/02/23	0	0.00	4	15.00	15.00	-4	3,592	-0.11%
2018/02/07	6	14.71	0	0.00	14.50	6	3,602	0.17%
2018/02/06	8	14.53	0	0.00	14.55	8	3,611	0.22%
2018/02/05	0	0.00	2	15.10	15.30	-2	3,632	-0.06%
2018/01/31	0	0.00	10.1	15.55	15.55	-10.1	3,706	-0.27%
2018/01/30	3.2	15.60	2	15.65	15.60	1.2	3,701	0.03%
2018/01/24	0	0.00	1	15.65	15.80	-1	3,705	-0.03%
2018/01/23	0	0.00	7	15.63	15.65	-7	3,685	-0.19%
2018/01/22	5	15.90	1.7	15.91	15.85	3.3	3,632	0.09%
2018/01/19	1	16.00	0	0.00	15.90	1	3,588	0.03%
2018/01/15	0	0.00	1.2	16.34	16.35	-1.2	3,471	-0.03%
2018/01/10	10	16.70	0	0.00	16.70	10	3,365	0.30%
2018/01/08	2	16.50	2.5	16.45	16.50	-0.5	3,156	-0.02%
2018/01/03	5	16.20	0	0.00	16.30	5	3,047	0.16%
2018/01/02	0	0.00	0.1	16.45	16.50	-0.1	2,973	0.00%