台聚 (1304)-統一-台南券商分點個股進出

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
16.45
漲跌
▲0.15
漲幅
+0.92%
成交量
2,467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

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－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南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
2024/05/17	1	16.40	0	0.00	16.45	1	2,210	0.05%
2024/05/16	0	16.25	0	0.00	16.30	0	2,189	0.00%
2024/05/15	0	16.20	0	0.00	16.20	0	2,177	0.00%
2024/05/14	0	0.00	1	16.35	16.05	-1	2,150	-0.05%
2024/05/09	0	15.75	0	0.00	15.60	0	2,060	0.00%
2024/05/08	0.1	15.78	0	0.00	15.70	0.1	2,038	0.00%
2024/05/07	3	15.73	0	0.00	15.75	3	2,000	0.15%
2024/05/06	0	16.25	0	0.00	16.00	0	1,923	0.00%
2024/05/03	0	16.30	4.8	16.22	16.10	-4.8	1,893	-0.25%
2024/05/02	0	0.00	0	16.25	16.15	0	1,865	0.00%
2024/04/30	1	15.90	0	0.00	15.85	1	1,825	0.06%
2024/04/29	0	0.00	0	16.35	16.40	0	1,653	0.00%
2024/04/25	1.1	16.11	0	0.00	16.05	1.1	1,578	0.07%
2024/04/24	1	16.40	0	0.00	16.20	1	1,575	0.06%
2024/04/15	0	0.00	0	16.90	16.70	0	1,452	0.00%
2024/04/12	0	16.25	0	0.00	16.10	0	1,342	0.00%
2024/04/11	0.1	16.41	0	0.00	16.20	0.1	1,329	0.01%
2024/04/08	0	0.00	0	16.05	16.00	0	1,257	0.00%
2024/04/03	0	16.10	0	0.00	15.95	0	1,238	0.00%
2024/04/01	0	16.45	0	0.00	16.30	0	1,213	0.00%
2024/03/22	0.3	16.25	3	16.50	16.20	-2.7	1,142	-0.24%
2024/03/05	1	17.85	0	0.00	17.85	1	1,041	0.10%
2024/03/01	0	18.20	0	0.00	18.10	0	1,019	0.00%
2024/02/27	0	18.30	0	0.00	18.20	0	1,022	0.00%
2024/02/26	0	18.55	0	0.00	18.40	0	1,027	0.00%
2024/02/15	0	18.11	0	0.00	18.05	0	1,070	0.00%
2024/02/05	0	18.25	0	0.00	18.10	0	1,072	0.00%
2024/01/12	0	19.30	0	0.00	19.15	0	1,064	0.00%
2024/01/05	0	0.00	0.2	19.85	19.75	-0.2	1,246	-0.02%
2023/12/27	0	0.00	2	19.95	19.90	-2	1,275	-0.16%
2023/12/19	0	0.00	0	20.25	20.15	0	1,229	0.00%
2023/12/18	0	20.55	0	20.80	20.75	0	1,220	0.00%
2023/12/15	0	0.00	10	19.82	20.20	-10	1,151	-0.87%
2023/12/14	0	0.00	9	19.53	19.45	-9	1,113	-0.81%
2023/12/11	0	0.00	15	19.47	19.45	-15	1,130	-1.33%
2023/12/04	0	0.00	5	20.00	19.95	-5	1,212	-0.41%
2023/11/29	0	19.90	0	0.00	19.75	0	1,223	0.00%
2023/11/21	0	0.00	0.1	20.10	20.05	-0.1	1,249	0.00%
2023/11/16	2	19.80	0	0.00	19.90	2	1,250	0.16%
2023/11/15	3	19.80	0	19.42	19.75	3	1,245	0.24%
2023/11/10	0	19.05	0	0.00	19.00	0	1,304	0.00%
2023/11/09	0	19.20	0	0.00	19.15	0	1,307	0.00%
2023/11/02	3	19.35	0	0.00	19.40	3	1,368	0.22%
2023/10/25	0	0.00	0	19.60	19.55	0	1,676	0.00%
2023/10/24	0	19.20	0	0.00	19.25	0	1,709	0.00%
2023/10/19	0	19.70	0	0.00	19.45	0	1,748	0.00%
2023/10/18	0	19.65	0	0.00	20.30	0	1,730	0.00%
2023/10/12	0	20.25	0	0.00	20.45	0	1,664	0.00%
2023/09/27	0	20.85	0	0.00	20.65	0	1,798	0.00%
2023/09/26	0	21.01	0	0.00	20.80	0	1,860	0.00%
2023/09/25	1	21.20	0	0.00	21.20	1	1,959	0.05%
2023/09/21	0	21.30	0	0.00	21.10	0	1,967	0.00%
2023/09/19	0	0.00	0	21.95	21.75	0	1,964	0.00%
2023/09/14	0	0.00	4	21.70	21.85	-4	1,968	-0.20%
2023/09/13	0	0.00	0	21.80	21.85	0	1,988	0.00%
2023/09/12	0	21.25	0	0.00	21.35	0	2,011	0.00%
2023/09/11	0	21.65	0	22.00	21.45	0	2,004	0.00%
2023/09/08	4	22.09	0	21.90	21.85	4	1,980	0.20%
2023/09/06	0	21.28	0	0.00	21.10	0	1,934	0.00%
2023/09/05	0	21.55	0	0.00	21.45	0	1,927	0.00%
2023/09/04	0	0.00	0	21.80	21.75	0	1,922	0.00%
2023/08/30	0	0.00	0	21.20	21.10	0	1,919	0.00%
2023/08/29	0	0.00	0	20.90	21.00	0	1,921	0.00%
2023/08/28	0	20.70	0	0.00	20.55	0	1,932	0.00%
2023/08/25	3	21.00	0	0.00	20.90	3	1,933	0.16%
2023/08/24	0	0.00	0	20.83	20.60	0	1,925	0.00%
2023/08/22	0.1	20.80	5	20.75	20.70	-4.9	1,949	-0.25%
2023/08/17	0.1	20.76	0	20.92	20.85	0.1	1,924	0.01%
2023/08/15	0	22.45	0	0.00	22.25	0	1,837	0.00%
2023/08/14	0	22.70	0	0.00	22.55	0	1,830	0.00%
2023/08/09	0	0.00	0	24.50	24.10	0	1,815	0.00%
2023/08/08	0	0.00	0	24.40	24.45	0	1,801	0.00%
2023/08/07	2	24.40	2	24.33	24.50	0	1,781	0.00%
2023/08/04	0	23.95	0	24.45	24.30	0	1,743	0.00%
2023/08/02	0	0.00	13.1	24.73	24.30	-13.1	1,703	-0.77%
2023/08/01	0	0.00	0	23.65	23.60	0	1,583	0.00%
2023/07/31	0	0.00	0	23.23	23.30	0	1,573	0.00%
2023/07/25	0	0.00	5	22.45	22.85	-5	1,475	-0.34%
2023/07/21	0.2	22.80	0	0.00	22.80	0.2	1,442	0.01%
2023/07/20	0	0.00	0	22.65	22.70	0	1,447	0.00%
2023/07/14	2.1	22.28	0	0.00	22.30	2.1	1,443	0.14%
2023/07/13	0	22.65	0	0.00	22.30	0	1,447	0.00%
2023/07/12	0.1	22.70	0	0.00	22.60	0.1	1,475	0.00%
2023/07/10	0	23.10	0	0.00	23.10	0	1,463	0.00%
2023/07/06	10	24.01	0	0.00	23.65	10	1,460	0.69%
2023/07/05	0	0.00	32	24.65	24.70	-32	1,445	-2.21%
2023/07/04	0	0.00	10	24.60	24.50	-10	1,469	-0.68%
2023/07/03	0	0.00	0	24.07	24.05	0	1,458	0.00%
2023/06/20	0	0.00	0	23.50	23.40	0	1,517	0.00%
2023/06/16	0	0.00	0	23.60	23.80	0	1,603	0.00%
2023/06/14	0	23.10	0	0.00	23.10	0	1,935	0.00%
2023/06/12	0	0.00	10	23.00	23.05	-10	1,983	-0.50%
2023/06/09	0	0.00	2	23.30	23.30	-2	2,003	-0.10%
2023/05/31	0	0.00	0	23.10	23.00	0	2,069	0.00%
2023/05/30	0	22.90	0	0.00	22.85	0	2,069	0.00%
2023/05/26	0	23.00	0.2	22.90	22.80	-0.2	2,086	-0.01%
2023/05/25	0	0.00	0	23.40	23.30	0	2,069	0.00%
2023/05/24	0	0.00	10	23.68	23.75	-10	2,080	-0.48%
2023/05/22	0	0.00	5	23.70	23.70	-5	2,138	-0.23%
2023/05/19	0	0.00	5	23.65	23.50	-5	2,161	-0.23%
2023/05/16	0	0.00	0	23.30	23.20	0	2,166	0.00%
2023/05/15	0	23.10	0	0.00	23.00	0	2,162	0.00%
2023/05/12	0	23.88	10	23.70	23.45	-10	2,184	-0.46%
2023/05/11	0	23.88	10	23.70	23.60	-10	2,197	-0.45%
2023/05/09	0	24.01	0	0.00	23.70	0	2,229	0.00%
2023/05/05	0	24.45	0	0.00	24.45	0	2,280	0.00%
2023/05/04	1	24.70	0	0.00	24.70	1	2,310	0.04%
2023/05/02	0	0.00	1	25.40	25.40	-1	2,399	-0.04%
2023/04/20	20	25.60	0	0.00	25.35	20	2,690	0.74%
2023/04/17	1	26.40	4	26.30	25.80	-3	2,689	-0.11%
2023/04/10	1	26.90	0	0.00	26.95	1	2,662	0.04%
2023/03/28	2	26.50	3	26.43	26.45	-1	2,953	-0.03%
2023/03/24	0	0.00	3	25.75	25.75	-3	3,050	-0.10%
2023/03/23	1	26.10	30	25.95	26.10	-29	3,104	-0.93%
2023/03/22	2	26.25	28	26.15	26.05	-26	3,135	-0.83%
2023/03/21	11	26.58	10	27.05	26.55	1	3,134	0.03%
2023/03/20	0	0.00	6	26.77	26.90	-6	3,101	-0.19%
2023/03/17	3	26.53	4	26.61	26.30	-1	3,075	-0.03%
2023/03/16	2	25.15	0	0.00	24.90	2	2,861	0.07%
2023/03/15	0	0.00	6	25.38	25.10	-6	2,865	-0.21%
2023/03/14	0	0.00	0	25.00	24.85	0	2,869	0.00%
2023/03/13	0	0.00	0	25.00	24.90	0	2,867	0.00%
2023/03/06	0	24.75	0	0.00	24.85	0	3,098	0.00%
2023/03/03	0	0.00	5	24.50	24.40	-5	3,099	-0.16%
2023/03/02	0	24.70	0	0.00	24.60	0	3,081	0.00%
2023/03/01	0	24.75	0	0.00	24.75	0	3,075	0.00%
2023/02/23	0	0.00	0	25.20	25.10	0	3,069	0.00%
2023/02/22	0	0.00	0	25.10	25.20	0	3,084	0.00%
2023/02/21	0	0.00	0	25.00	25.05	0	3,078	0.00%
2023/02/17	0	0.00	0	24.25	24.40	0	3,049	0.00%
2023/02/16	0	24.05	0	0.00	23.95	0	3,063	0.00%
2023/02/10	0	23.70	0	0.00	23.80	0	3,078	0.00%
2023/02/09	5	24.30	0	24.25	24.05	5	3,059	0.16%
2023/02/07	0	0.00	10	24.40	24.40	-10	3,051	-0.33%
2023/02/06	0	0.00	0	24.40	24.60	0	3,034	0.00%
2023/02/02	0	0.00	5	24.15	24.30	-5	2,963	-0.17%
2023/02/01	10	23.93	0	0.00	23.90	10	2,926	0.34%
2023/01/31	0	0.00	0	24.03	23.75	0	2,906	0.00%
2023/01/17	0	0.00	3	23.50	23.45	-3	2,807	-0.11%
2023/01/16	4	23.30	0	0.00	23.30	4	2,796	0.14%
2023/01/12	0	23.10	0	0.00	23.20	0	2,804	0.00%
2023/01/10	0	22.78	12	23.21	22.85	-12	2,796	-0.43%
2023/01/06	2	21.95	0	0.00	21.90	2	2,677	0.07%
2023/01/05	5	22.20	0	0.00	22.10	5	2,697	0.19%
2022/12/28	0	0.00	1	22.40	22.10	-1	2,682	-0.04%
2022/12/27	0	0.00	2	22.40	22.20	-2	2,646	-0.08%
2022/12/26	2	22.20	4.1	22.35	22.35	-2.1	2,630	-0.08%
2022/12/23	8	22.11	13	22.21	22.10	-5	2,595	-0.19%
2022/12/22	0	0.00	0	21.90	21.75	0	2,525	0.00%
2022/12/20	0	21.00	0	21.40	20.70	0	2,354	0.00%
2022/12/16	3	21.57	2	21.70	21.50	1	2,245	0.05%
2022/12/15	0	0.00	2.1	21.95	21.75	-2.1	2,152	-0.10%
2022/12/14	2	21.75	2	21.90	21.70	0	2,099	0.00%
2022/12/13	8	21.66	2	21.80	21.40	6	2,046	0.29%
2022/12/09	6	21.60	1	21.20	21.05	5	1,987	0.25%
2022/12/08	1	20.45	0	0.00	20.50	1	1,881	0.05%
2022/12/06	0	0.00	0	21.48	21.05	0	1,862	0.00%
2022/12/05	0	0.00	0.1	21.96	21.80	-0.1	1,835	0.00%
2022/11/30	0	0.00	5.1	21.85	22.40	-5.1	1,749	-0.29%
2022/11/29	0	0.00	1	20.99	20.90	-1	1,582	-0.07%
2022/11/28	0	0.00	0	20.80	20.80	0	1,595	0.00%
2022/11/25	0	0.00	0	20.80	20.50	0	1,582	0.00%
2022/11/16	1	20.60	0	0.00	20.60	1	1,726	0.06%
2022/11/11	0	0.00	1	20.75	20.60	-1	1,726	-0.06%
2022/11/10	0	0.00	1	20.58	20.60	-1	1,735	-0.06%
2022/11/09	0	0.00	1	20.65	20.60	-1	1,789	-0.06%
2022/11/08	1	20.35	1	20.50	20.40	0	1,799	0.00%
2022/11/07	3	20.40	0	0.00	20.25	3	1,819	0.16%
2022/11/03	1	20.35	0	0.00	20.30	1	1,921	0.05%
2022/11/02	1	20.60	5	20.60	20.45	-4	1,963	-0.20%
2022/11/01	1	20.55	0	0.00	20.50	1	2,007	0.05%
2022/10/31	1	20.35	0	0.00	20.25	1	2,054	0.05%
2022/10/28	1	20.20	1	20.80	20.20	0	2,138	0.00%
2022/10/25	2	20.33	2	20.15	20.10	0	2,227	0.00%
2022/10/24	5	20.65	0	0.00	20.60	5	2,234	0.22%
2022/10/21	4	21.33	1	21.20	21.10	3	2,335	0.13%
2022/10/20	3	20.52	1	21.30	21.60	2	2,431	0.08%
2022/10/19	4	21.10	0	21.15	21.05	4	2,400	0.17%
2022/10/18	0	0.00	3	20.73	21.00	-3	2,409	-0.12%
2022/10/17	0	0.00	1	20.10	20.10	-1	2,454	-0.04%
2022/10/03	2	20.40	0	0.00	20.40	2	2,968	0.07%
2022/09/30	1	19.90	0	0.00	20.55	1	2,985	0.03%
2022/09/28	16	19.89	16	19.68	19.70	0	3,026	0.00%
2022/09/23	2	21.85	0	0.00	21.70	2	3,033	0.07%
2022/09/22	4	21.80	0	0.00	21.95	4	3,058	0.13%
2022/09/21	0	22.20	0	0.00	22.10	0	3,066	0.00%
2022/09/16	1	22.95	0	0.00	22.85	1	3,080	0.03%
2022/09/15	1	23.20	0	0.00	23.20	1	3,093	0.03%
2022/09/13	0	0.00	0.1	23.20	23.15	-0.1	3,142	0.00%
2022/09/12	2	22.95	0	22.90	22.90	2	3,161	0.06%
2022/09/08	1	22.35	0	22.45	22.85	1	3,175	0.03%
2022/09/07	0	22.30	0	0.00	22.30	0	3,200	0.00%
2022/09/02	1	23.00	0	0.00	23.05	1	3,277	0.03%
2022/09/01	0	23.35	0	0.00	23.40	0	3,267	0.00%
2022/08/31	0	0.00	0	23.80	23.75	0	3,268	0.00%
2022/08/24	0	24.23	0	24.75	24.00	0	3,264	0.00%
2022/08/16	2	23.30	0	0.00	23.55	2	3,273	0.06%
2022/08/12	1	23.80	0	0.00	23.70	1	3,279	0.03%
2022/08/11	0	0.00	0	23.65	23.80	0	3,290	0.00%
2022/08/10	0	0.00	51	23.25	23.40	-51	3,308	-1.54%
2022/08/08	0	0.00	3	21.70	22.00	-3	3,300	-0.09%
2022/08/05	9	21.18	8	21.34	21.30	1	3,297	0.03%
2022/08/04	0.1	21.30	34	21.43	21.25	-33.9	3,337	-1.02%
2022/08/03	1.1	21.92	0	0.00	22.00	1.1	3,357	0.03%
2022/08/02	0	0.00	3	22.45	22.35	-3	3,461	-0.09%
2022/08/01	1	22.50	4	22.80	22.75	-3	3,702	-0.08%
2022/07/29	10	22.75	0	0.00	22.85	10	3,934	0.25%
2022/07/28	10	22.60	0	0.00	22.75	10	3,928	0.25%
2022/07/27	50	24.80	0	0.00	24.80	50	3,814	1.31%
2022/07/26	0	0.00	10	25.30	25.15	-10	3,718	-0.27%
2022/07/25	0	0.00	0	25.40	25.35	0	3,706	0.00%
2022/07/22	0.1	25.31	0	0.00	25.10	0.1	3,773	0.00%
2022/07/21	3	25.45	0	0.00	25.70	3	3,762	0.08%
2022/07/19	0	0.00	7	25.84	25.95	-7	3,734	-0.19%
2022/07/18	1	24.70	0	25.15	25.35	1	3,722	0.03%
2022/07/14	0	0.00	14	24.30	24.35	-14	3,677	-0.38%
2022/07/13	0	0.00	10	23.74	23.60	-10	3,661	-0.27%
2022/07/12	10	22.30	0	0.00	22.40	10	3,630	0.28%
2022/07/11	0	0.00	1	24.00	23.95	-1	3,584	-0.03%
2022/07/07	0	0.00	15	23.87	24.10	-15	3,651	-0.41%
2022/06/20	0.1	25.15	0	0.00	24.60	0.1	4,131	0.00%
2022/06/16	1	26.20	0.1	26.65	25.90	1	4,297	0.02%
2022/06/15	1	26.60	7.1	26.44	26.55	-6.1	4,330	-0.14%
2022/06/14	0.1	25.80	1	25.70	25.80	-1	4,349	-0.02%
2022/06/09	0	0.00	0.1	26.45	26.35	-0.1	4,468	0.00%
2022/05/26	2	25.45	0	0.00	25.25	2	6,344	0.03%
2022/05/25	0	0.00	1	25.60	25.65	-1	6,354	-0.02%
2022/05/24	12.1	25.28	0.5	25.05	24.90	11.5	6,374	0.18%
2022/05/20	6	26.00	0	0.00	26.15	6	6,359	0.09%
2022/05/18	6	25.58	1	26.00	26.00	5	6,387	0.08%
2022/05/17	6	25.15	2	25.40	25.35	4	6,376	0.06%
2022/05/16	0	0.00	4.1	24.65	24.65	-4.1	6,344	-0.06%
2022/05/13	0.1	23.90	0	0.00	24.00	0.1	6,361	0.00%
2022/05/10	6	24.20	10	24.10	24.45	-4	6,381	-0.06%
2022/05/09	3.2	24.75	10	24.59	24.55	-6.8	6,286	-0.11%
2022/05/06	10.1	26.94	2	26.90	27.05	8.1	6,097	0.13%
2022/05/05	3	29.10	0.1	29.20	29.00	3	5,944	0.05%
2022/05/04	8	28.90	0	0.00	28.85	8	5,999	0.13%
2022/04/28	22	28.86	2	28.30	28.95	20	6,169	0.32%
2022/04/27	5.2	27.85	0	0.00	27.70	5.2	6,091	0.09%
2022/04/26	0.1	28.48	10	28.55	28.40	-9.9	6,176	-0.16%
2022/04/22	20	29.65	22	29.86	29.85	-2	6,157	-0.03%
2022/04/21	0	0.00	9.1	29.45	29.45	-9.1	6,161	-0.15%
2022/04/20	0.1	28.70	0	0.00	28.65	0.1	6,124	0.00%
2022/04/19	0	0.00	7	28.85	28.75	-7	6,147	-0.11%
2022/04/18	0	0.00	30	28.50	28.40	-30	6,317	-0.47%
2022/04/15	0	0.00	1	28.95	28.95	-1	6,379	-0.02%
2022/04/14	10	28.85	0.1	29.05	28.95	9.9	6,809	0.15%
2022/04/13	41	28.67	0	0.00	28.80	41	6,888	0.60%
2022/04/12	21.2	27.90	0	0.00	27.80	21.2	6,890	0.31%
2022/04/11	2	28.48	0	0.00	28.30	2	6,869	0.03%
2022/04/07	6	29.68	0	0.00	29.05	6	6,870	0.09%
2022/04/06	1.2	29.72	0	0.00	29.65	1.2	6,909	0.02%
2022/04/01	0	0.00	2	29.80	30.00	-2	6,930	-0.03%
2022/03/30	0	0.00	12	30.15	30.00	-12	6,948	-0.17%
2022/03/28	2	29.95	2	30.10	30.20	0	6,913	0.00%
2022/03/25	0	0.00	14	30.55	30.40	-14	6,893	-0.20%
2022/03/24	12	30.25	3	30.25	30.20	9	6,796	0.13%
2022/03/23	0	0.00	30	30.13	30.20	-30	6,799	-0.44%
2022/03/22	1	30.20	0.2	30.00	30.20	0.9	6,782	0.01%
2022/03/21	1	29.95	12	29.91	29.95	-11	6,717	-0.16%
2022/03/18	6	29.07	1	29.10	29.00	5	6,681	0.07%
2022/03/17	30	28.70	0	0.00	28.90	30	6,660	0.45%
2022/03/16	1	28.45	0	0.00	28.20	1	6,651	0.02%
2022/03/15	0.1	28.60	0	0.00	28.40	0.1	6,657	0.00%
2022/03/11	13	28.72	0	0.00	28.55	13	6,705	0.19%
2022/03/10	5	28.60	0	0.00	28.50	5	6,602	0.08%
2022/03/09	6.1	27.76	5.1	27.95	28.00	1	6,603	0.02%
2022/03/08	0	0.00	3	28.05	28.05	-3	6,583	-0.05%
2022/03/07	0	0.00	122	30.17	29.65	-122	6,537	-1.87%	大賣/鉅額交易
2022/03/04	0.3	30.50	2	30.50	30.50	-1.7	6,564	-0.03%
2022/03/03	44	31.63	7	31.81	31.45	37	6,548	0.56%
2022/03/02	7	30.27	77	30.34	31.05	-70	6,038	-1.16%
2022/03/01	3	29.65	6	29.70	29.70	-3	5,686	-0.05%
2022/02/25	3	28.53	0	0.00	28.40	3	5,692	0.05%
2022/02/24	11	28.94	0	0.00	28.45	11	5,737	0.19%
2022/02/23	7	29.19	0	0.00	29.30	7	5,798	0.12%
2022/02/17	0	0.00	3	28.90	29.00	-3	6,010	-0.05%
2022/02/14	0	0.00	69	29.97	29.20	-69	6,166	-1.12%
2022/02/11	51	29.45	5	29.55	29.20	46	6,342	0.73%
2022/02/09	0	0.00	2	29.20	29.45	-2	6,392	-0.03%
2022/02/08	0	0.00	1	29.15	29.20	-1	6,392	-0.02%
2022/02/07	2	28.80	1	28.85	28.75	1	6,372	0.02%
2022/01/26	6	27.64	4	27.40	27.55	2	6,377	0.03%
2022/01/25	2	27.43	1	27.75	27.20	1	6,429	0.02%
2022/01/21	7	28.19	2	28.45	28.10	5	6,530	0.08%
2022/01/20	1	28.80	1	28.70	28.60	0	6,595	0.00%
2022/01/19	3	29.27	9	28.85	28.65	-6	6,694	-0.09%
2022/01/18	4	28.80	1	28.80	28.70	3	6,689	0.04%
2022/01/17	1	28.45	0	0.00	28.90	1	6,772	0.01%
2022/01/14	3	28.65	2	28.90	28.75	1	6,950	0.01%
2022/01/11	66	29.62	13	29.32	29.30	53	7,293	0.73%
2022/01/10	1	30.25	0	0.00	30.20	1	7,483	0.01%
2022/01/07	12	31.86	65	31.55	30.80	-53	7,688	-0.69%
2022/01/06	100.5	30.53	0	0.00	30.25	100.5	7,697	1.31%
2022/01/05	4	30.73	0	0.00	30.60	4	8,095	0.05%
2022/01/04	2	30.90	0	0.00	30.85	2	8,689	0.02%
2022/01/03	2	31.35	6	31.20	31.20	-4	9,127	-0.04%
2021/12/30	1	31.60	0	0.00	31.55	1	9,556	0.01%
2021/12/29	2	31.50	18	31.65	31.90	-16	10,138	-0.16%
2021/12/28	0	0.00	5	31.33	31.35	-5	10,712	-0.05%
2021/12/27	3	31.10	2	31.00	31.00	1	11,127	0.01%
2021/12/24	7	31.27	3	31.60	31.20	4	11,950	0.03%
2021/12/23	0	0.00	6	31.18	31.25	-6	12,855	-0.05%
2021/12/22	0	0.00	3	31.33	31.05	-3	14,973	-0.02%
2021/12/21	2	30.75	0	0.00	31.05	2	16,225	0.01%
2021/12/16	3	30.87	0	0.00	30.90	3	19,854	0.02%
2021/12/15	4	30.93	0	0.00	31.05	4	20,506	0.02%
2021/12/14	21	31.20	3	31.15	31.10	18	21,861	0.08%
2021/12/13	6	31.52	0	0.00	31.45	6	23,383	0.03%
2021/12/10	7	31.80	0	0.00	31.50	7	23,910	0.03%
2021/12/09	15	32.15	1	32.00	32.05	14	24,007	0.06%
2021/12/08	0	0.00	2	32.48	32.45	-2	24,107	-0.01%
2021/12/07	0	0.00	2.1	32.05	32.10	-2.1	24,142	-0.01%
2021/12/03	1	31.80	1.1	31.72	31.85	-0.1	24,149	0.00%
2021/12/02	0	0.00	3.1	31.33	31.35	-3.1	24,161	-0.01%
2021/12/01	1	31.95	0	0.00	31.95	1	24,094	0.00%
2021/11/30	3.2	31.48	1	31.75	31.40	2.2	24,052	0.01%
2021/11/29	16	31.59	0	0.00	31.90	16	23,964	0.07%
2021/11/25	0.1	33.15	1	33.10	33.05	-0.9	23,805	0.00%
2021/11/24	2	32.95	24.2	33.11	33.55	-22.2	23,765	-0.09%
2021/11/23	3.1	32.35	0	0.00	32.35	3.1	23,794	0.01%
2021/11/22	21	32.47	10	32.53	32.70	11	23,762	0.05%
2021/11/19	2	33.05	0	0.00	33.00	2	23,672	0.01%
2021/11/18	25.1	33.02	0	0.00	33.00	25.1	23,677	0.11%
2021/11/16	21	33.32	0	0.00	33.00	21	23,674	0.09%
2021/11/15	5	34.35	9	34.13	33.95	-4	23,540	-0.02%
2021/11/11	3.1	34.95	1.3	34.93	34.70	1.7	23,516	0.01%
2021/11/10	1	35.25	5.1	35.40	35.35	-4.1	23,511	-0.02%
2021/11/09	13	34.30	3	34.47	34.55	10	23,255	0.04%
2021/11/05	3	34.22	0	0.00	34.20	3	23,213	0.01%
2021/11/04	4	34.05	0	0.00	34.00	4	23,204	0.02%
2021/11/03	4	34.43	1.2	34.40	34.40	2.8	23,181	0.01%
2021/11/02	4.1	34.06	1	33.75	33.75	3.1	23,168	0.01%
2021/10/29	2	34.28	1	34.10	34.40	1	23,112	0.00%
2021/10/28	1.1	34.70	2	34.65	34.60	-1	23,013	0.00%
2021/10/26	2.2	35.66	2	36.25	35.40	0.2	22,876	0.00%
2021/10/25	2	36.15	5	36.29	36.25	-3	22,792	-0.01%
2021/10/22	6.1	36.13	2	37.60	36.00	4.1	22,749	0.02%
2021/10/21	7	37.73	7.1	37.80	37.45	-0.1	22,630	0.00%
2021/10/20	2	37.00	3	37.23	37.00	-1	22,522	0.00%
2021/10/19	10	37.21	2	37.33	37.35	8	22,571	0.04%
2021/10/18	8	37.47	6	37.74	37.80	2	22,550	0.01%
2021/10/15	6	36.13	8.1	36.48	36.85	-2.1	22,358	-0.01%
2021/10/14	24.2	35.95	14	36.07	35.90	10.2	22,261	0.05%
2021/10/13	9	38.53	10	38.55	37.70	-1	21,920	0.00%
2021/10/12	49	37.94	13	39.00	38.00	36	21,540	0.17%
2021/10/08	13	38.52	36	39.05	38.70	-23	21,009	-0.11%
2021/10/07	6	37.92	10	37.87	38.60	-4	20,791	-0.02%
2021/10/06	15	37.64	11	37.75	37.05	4	20,704	0.02%
2021/10/05	11	36.55	9	36.77	37.80	2	20,263	0.01%
2021/10/04	19	36.66	4	37.14	35.75	15	19,806	0.08%
2021/10/01	38	37.37	22	37.96	36.85	16	19,614	0.08%
2021/09/30	35.2	38.71	7	39.51	37.70	28.2	19,341	0.15%
2021/09/29	51	40.97	25	41.12	39.90	26	18,976	0.14%
2021/09/28	19	40.44	35	40.86	41.20	-16	17,900	-0.09%
2021/09/27	25	40.57	28	40.23	39.70	-3	20,273	-0.01%
2021/09/24	10	39.16	51.6	39.13	38.95	-41.6	20,095	-0.21%
2021/09/23	24	36.97	42.1	37.90	37.90	-18.1	19,214	-0.09%
2021/09/22	12	34.41	11.2	36.45	36.45	0.8	18,579	0.00%
2021/09/17	132.3	36.30	31	37.30	35.65	101.3	18,086	0.56%	大買/鉅額交易
2021/09/16	12.2	36.05	47.3	36.45	37.15	-35.1	16,909	-0.21%
2021/09/15	1	34.45	21	35.47	34.00	-20	15,636	-0.13%
2021/09/14	1	34.10	3	33.75	34.00	-2	15,398	-0.01%
2021/09/13	1	33.30	3.1	34.05	34.00	-2.1	15,526	-0.01%
2021/09/10	2	32.95	17	33.15	33.10	-15	15,655	-0.10%
2021/09/08	31	32.27	2	31.90	31.60	29	15,992	0.18%
2021/09/07	11	31.98	15	32.70	32.95	-4	16,689	-0.02%
2021/09/06	8	31.93	3	32.10	31.80	5	16,738	0.03%
2021/09/02	10	32.12	3	32.05	32.00	7	17,089	0.04%
2021/09/01	1	32.55	0	0.00	32.65	1	17,361	0.01%
2021/08/31	5	32.69	0	0.00	32.95	5	17,576	0.03%
2021/08/30	13	32.74	4	32.71	32.55	9	17,926	0.05%
2021/08/27	5	32.42	7	32.74	32.75	-2	18,213	-0.01%
2021/08/26	1	31.70	0	0.00	31.70	1	19,025	0.01%
2021/08/24	0.1	31.40	0	0.00	31.15	0.1	21,035	0.00%
2021/08/18	5	29.82	5	30.50	31.25	0	22,947	0.00%
2021/08/17	0	0.00	1	30.85	30.15	-1	23,073	0.00%
2021/08/16	5	31.54	5	30.77	30.50	0	23,202	0.00%
2021/08/13	7	32.51	0	0.00	32.10	7	23,247	0.03%
2021/08/12	3	32.75	23	33.23	33.30	-20	23,400	-0.09%
2021/08/11	5.1	32.61	0	0.00	32.50	5.1	23,721	0.02%
2021/08/10	12	33.28	0	0.00	33.25	12	23,915	0.05%
2021/08/09	8.1	33.71	7	33.72	33.70	1.1	24,186	0.00%
2021/08/06	9	34.10	12	34.13	33.85	-3	24,524	-0.01%
2021/08/05	18	33.65	3	33.85	33.70	15	24,927	0.06%
2021/08/04	4	34.03	13.1	34.10	34.00	-9.1	25,165	-0.04%
2021/08/03	5.1	33.39	0	0.00	33.50	5.1	25,522	0.02%
2021/08/02	10	32.68	15	33.53	33.75	-5	25,844	-0.02%
2021/07/30	10	32.75	1	33.40	32.75	9	26,439	0.03%
2021/07/29	5	32.10	7	32.61	32.75	-2	26,948	-0.01%
2021/07/28	2	31.43	0	0.00	32.10	2	27,428	0.01%
2021/07/27	4	33.03	2	32.85	32.65	2	28,122	0.01%
2021/07/26	3.2	34.40	0	0.00	34.25	3.2	29,395	0.01%
2021/07/23	4	34.96	2	34.65	34.95	2	30,292	0.01%
2021/07/22	11	33.78	0	0.00	33.55	11	30,733	0.04%
2021/07/21	3	33.81	6	34.40	33.90	-3	31,155	-0.01%
2021/07/20	2	35.35	10.2	35.23	34.80	-8.2	31,290	-0.03%
2021/07/16	7	35.97	3	36.20	36.10	4	32,416	0.01%
2021/07/15	8	35.53	3	35.93	36.25	5	33,050	0.02%
2021/07/14	13	35.05	14.1	35.26	35.05	-1.1	34,334	0.00%
2021/07/13	23.1	35.88	4	35.05	35.00	19.1	34,887	0.05%
2021/07/12	12	37.22	5	37.16	36.55	7	35,710	0.02%
2021/07/09	4.6	37.11	0	0.00	37.00	4.6	36,360	0.01%
2021/07/08	35.1	37.55	23	38.00	37.45	12.1	36,740	0.03%
2021/07/07	22	38.10	17	38.21	37.70	5	37,114	0.01%
2021/07/06	16	39.45	41	39.32	39.60	-25	36,992	-0.07%
2021/07/05	36	39.85	11	39.39	39.10	25	36,582	0.07%
2021/07/02	71.2	42.46	109	43.17	38.00	-37.8	35,624	-0.11%	大賣/
2021/07/01	22	39.83	86.8	40.22	40.80	-64.8	32,131	-0.20%
2021/06/30	32	36.58	33	36.87	37.10	-1	31,205	0.00%
2021/06/29	6	36.73	30.2	36.62	36.30	-24.2	30,938	-0.08%
2021/06/28	9	36.35	5	36.20	36.40	4	30,515	0.01%
2021/06/25	20	36.40	0	0.00	35.90	20	30,451	0.07%
2021/06/24	6	35.05	3	36.40	36.30	3	30,419	0.01%
2021/06/23	1	35.20	66	35.56	35.55	-65	30,216	-0.22%
2021/06/22	36	35.24	20	35.17	35.00	16	29,952	0.05%
2021/06/21	32	34.17	28	34.19	34.10	4	29,728	0.01%
2021/06/18	20.1	36.09	5	36.18	35.80	15.1	29,486	0.05%
2021/06/17	1	36.85	0	0.00	36.85	1	29,354	0.00%
2021/06/16	52	37.53	58	37.60	36.30	-6	29,221	-0.02%
2021/06/15	6	35.50	2	35.65	35.85	4	28,506	0.01%
2021/06/11	0	0.00	2	35.95	35.75	-2	28,550	-0.01%
2021/06/10	17.1	35.15	5	35.70	35.95	12.1	28,699	0.04%
2021/06/09	14	36.66	3	37.13	36.25	11	28,751	0.04%
2021/06/08	40	37.52	4	37.55	37.20	36	28,929	0.12%
2021/06/07	6	37.76	8	37.81	38.15	-2	29,315	-0.01%
2021/06/04	14	39.05	11	38.43	38.25	3	29,199	0.01%
2021/06/03	65	39.15	119	39.48	39.00	-54	29,262	-0.18%	大賣/
2021/06/02	123	38.51	84	39.35	37.70	39	28,922	0.13%	大買/
2021/06/01	12	36.06	9.2	36.15	36.50	2.9	27,258	0.01%
2021/05/31	69.1	36.46	120.1	36.65	36.30	-51	27,050	-0.19%	大賣/
2021/05/28	47	34.46	1.1	34.71	34.20	45.9	26,387	0.17%
2021/05/27	11	33.57	7	33.46	33.05	4	26,125	0.02%
2021/05/26	2.2	34.27	3	33.70	33.70	-0.8	25,938	0.00%
2021/05/25	0	0.00	41.2	34.40	34.45	-41.2	25,343	-0.16%
2021/05/24	8	31.49	4	31.95	31.35	4	25,296	0.02%
2021/05/21	9	30.68	14.4	31.04	31.55	-5.4	25,265	-0.02%
2021/05/20	20.2	30.94	5.1	31.58	30.40	15.1	25,212	0.06%
2021/05/19	64.1	31.56	37.1	31.52	31.60	27	25,136	0.11%
2021/05/18	40	30.35	26.2	30.49	30.90	13.9	24,986	0.06%
2021/05/17	8	28.73	10	28.70	28.10	-2	24,875	-0.01%
2021/05/14	62.1	31.40	66.2	31.43	31.20	-4.1	24,620	-0.02%
2021/05/13	8	29.26	20	29.59	29.80	-12	24,303	-0.05%
2021/05/12	56.2	31.59	4	32.18	30.50	52.2	23,917	0.22%
2021/05/11	10.2	34.83	5	34.82	33.85	5.2	23,736	0.02%
2021/05/10	3	36.23	5.2	36.48	36.25	-2.2	23,436	-0.01%
2021/05/07	8.2	36.03	12.1	35.98	36.10	-3.9	23,217	-0.02%
2021/05/06	13.4	37.64	12	38.22	37.00	1.4	22,688	0.01%
2021/05/05	5	36.30	17.1	36.59	35.90	-12.1	22,513	-0.05%
2021/05/04	59.1	36.69	24	36.41	35.10	35.1	22,098	0.16%
2021/05/03	47.3	40.46	61	39.92	39.00	-13.7	21,523	-0.06%
2021/04/29	21	38.91	161.9	40.09	41.35	-140.9	20,315	-0.69%	大賣/鉅額交易
2021/04/28	42	38.02	21	37.70	37.60	21	19,398	0.11%
2021/04/27	20	36.25	19	36.68	37.15	1	19,018	0.01%
2021/04/26	15	36.70	22	36.83	37.40	-7	18,623	-0.04%
2021/04/23	3	35.00	3	35.53	36.05	0	18,461	0.00%
2021/04/22	37.1	37.96	45	37.87	36.40	-7.9	18,361	-0.04%
2021/04/21	33	37.58	7	37.20	37.20	26	17,484	0.15%
2021/04/20	73	36.61	55	36.68	37.15	18	16,836	0.11%
2021/04/19	39	37.39	58.6	37.93	38.75	-19.6	15,642	-0.13%
2021/04/16	24	34.30	49.2	35.06	35.25	-25.2	14,910	-0.17%
2021/04/15	4	31.88	82.8	31.44	32.05	-78.8	13,874	-0.57%
2021/04/14	103	29.80	101	29.88	29.15	2	13,338	0.01%	大買/大賣/
2021/04/13	23.1	28.39	2	29.80	28.80	21.1	12,951	0.16%
2021/04/12	17	28.08	122.2	28.65	28.75	-105.2	12,421	-0.85%	大賣/鉅額交易
2021/04/09	3	25.88	15	26.13	26.15	-12	12,234	-0.10%
2021/04/08	13	25.62	5	25.78	25.65	8	12,313	0.06%
2021/04/07	33	25.80	0	0.00	25.85	33	12,564	0.26%
2021/04/06	2	26.33	41	26.12	26.40	-39	12,562	-0.31%
2021/04/01	2	25.60	0	0.00	25.60	2	12,538	0.02%
2021/03/31	5	25.35	0	0.00	25.50	5	12,650	0.04%
2021/03/30	18	25.05	2	25.05	25.20	16	12,840	0.12%
2021/03/29	10	24.80	1	25.05	24.95	9	13,816	0.07%
2021/03/26	2	24.15	8	24.46	24.65	-6	15,252	-0.04%
2021/03/25	0.7	24.05	0	0.00	24.00	0.7	15,354	0.00%
2021/03/24	0	0.00	10	24.08	24.10	-10	15,359	-0.07%
2021/03/23	13.1	23.83	1	23.90	23.80	12.1	15,387	0.08%
2021/03/22	0	0.00	5	24.10	24.15	-5	15,412	-0.03%
2021/03/19	11	23.80	8	23.95	23.95	3	15,544	0.02%
2021/03/18	1	24.25	0	0.00	24.20	1	15,626	0.01%
2021/03/17	40.2	24.30	0	0.00	24.15	40.2	15,673	0.26%
2021/03/16	43	24.89	10	24.96	24.60	33	15,624	0.21%
2021/03/15	1	25.20	14.2	25.55	25.80	-13.2	15,413	-0.09%
2021/03/12	11	24.73	23	25.02	25.30	-12	15,193	-0.08%
2021/03/11	4	24.60	28.1	24.11	24.45	-24.1	15,074	-0.16%
2021/03/10	0	0.00	28	23.19	23.30	-28	14,761	-0.19%
2021/03/09	57	22.64	14	22.84	22.70	43	14,550	0.30%
2021/03/08	17	22.38	141.1	23.15	23.25	-124.1	14,315	-0.87%	大賣/鉅額交易
2021/03/05	26	21.98	1	21.90	21.70	25	13,831	0.18%
2021/03/04	25	22.00	0	0.00	22.25	25	13,912	0.18%
2021/03/02	13	21.87	0	0.00	21.65	13	14,023	0.09%
2021/02/26	4	21.90	0	0.00	22.15	4	14,132	0.03%
2021/02/25	0	0.00	12.1	22.01	22.30	-12.1	14,487	-0.08%
2021/02/24	4.1	21.84	3	21.80	21.65	1.1	14,774	0.01%
2021/02/23	10	22.35	12.1	22.34	22.25	-2.1	14,872	-0.01%
2021/02/22	5	22.15	30.1	22.00	21.90	-25.1	14,791	-0.17%
2021/02/19	13	21.64	0	0.00	21.90	13	14,809	0.09%
2021/02/18	7.1	22.15	4	21.75	21.75	3.1	14,865	0.02%
2021/02/17	3	21.05	16	21.44	21.50	-13	15,052	-0.09%
2021/02/05	0.1	20.70	0	0.00	20.70	0.1	15,126	0.00%
2021/02/03	30	20.73	0	0.00	21.05	30	15,936	0.19%
2021/02/02	0	0.00	53	20.80	20.95	-53	16,066	-0.33%
2021/02/01	2	20.40	15	20.35	20.40	-13	16,283	-0.08%
2021/01/29	30	20.23	4	20.05	20.10	26	16,551	0.16%
2021/01/28	20	20.10	83	20.70	20.65	-63	16,527	-0.38%
2021/01/27	15	20.79	143.4	20.70	20.60	-128.4	16,551	-0.78%	大賣/鉅額交易
2021/01/26	33	19.72	0	0.00	19.75	33	16,437	0.20%
2021/01/25	0	0.00	38	20.06	20.15	-38	16,467	-0.23%
2021/01/22	13	19.05	21	19.14	19.30	-8	16,400	-0.05%
2021/01/21	30	18.88	0	0.00	18.70	30	16,443	0.18%
2021/01/20	40	18.91	2	18.70	18.65	38	16,679	0.23%
2021/01/19	2	19.75	1	20.20	19.70	1	16,937	0.01%
2021/01/18	51	19.96	0	0.00	20.00	51	17,350	0.29%
2021/01/15	8	20.23	0	0.00	20.70	8	17,316	0.05%
2021/01/14	17	21.26	0	0.00	21.20	17	17,192	0.10%
2021/01/13	51	21.79	88	21.65	21.70	-37	17,145	-0.22%
2021/01/12	12	21.61	102	21.89	21.50	-90	17,124	-0.53%	大賣/
2021/01/11	103	22.40	88	22.65	22.35	15	16,962	0.09%	大買/
2021/01/08	4	22.34	0	0.00	22.25	4	17,133	0.02%
2021/01/07	90	22.51	64.1	22.74	22.60	25.9	17,083	0.15%
2021/01/06	18.1	22.49	0	0.00	22.05	18.1	16,947	0.11%
2021/01/05	3	22.65	0	0.00	22.70	3	17,181	0.02%
2021/01/04	7	22.94	44.1	22.88	22.95	-37.1	17,103	-0.22%
2020/12/31	8	22.51	50	22.50	22.60	-42	16,890	-0.25%
2020/12/30	2.1	22.68	57.1	22.54	22.15	-55	16,704	-0.33%
2020/12/29	1.1	21.85	2	22.05	21.95	-0.9	16,457	-0.01%
2020/12/28	11	21.85	0	0.00	22.00	11	16,379	0.07%
2020/12/25	13	22.07	21	22.10	21.90	-8	16,215	-0.05%
2020/12/24	12	21.53	4	21.33	21.90	8	16,067	0.05%
2020/12/23	58	21.56	16	22.35	21.00	42	15,843	0.27%
2020/12/22	16	22.36	75	22.09	21.45	-59	15,000	-0.39%
2020/12/21	6	20.60	2	20.88	20.75	4	13,652	0.03%
2020/12/18	1	20.20	0	0.00	20.30	1	13,650	0.01%
2020/12/15	6	20.63	3	20.35	20.55	3	14,724	0.02%
2020/12/14	3.2	20.60	4	21.00	20.65	-0.8	16,035	-0.01%
2020/12/11	3	20.22	3	20.25	20.25	0	15,971	0.00%
2020/12/10	1	20.65	2	20.83	20.40	-1	16,052	-0.01%
2020/12/08	0	0.00	0	20.70	20.50	0	16,748	0.00%
2020/12/07	3	20.45	23	21.08	20.65	-20	17,595	-0.11%
2020/12/04	2	20.40	9.2	20.42	20.65	-7.2	18,007	-0.04%
2020/12/02	9	19.87	0	0.00	19.75	9	18,883	0.05%
2020/12/01	0	19.85	0	0.00	20.20	0	18,815	0.00%
2020/11/30	2	19.90	0	0.00	19.90	2	18,901	0.01%
2020/11/27	4	19.96	7	20.21	19.85	-3	18,820	-0.02%
2020/11/26	8.2	20.10	1	20.10	20.20	7.2	18,621	0.04%
2020/11/25	40	20.35	1	20.30	20.10	39	18,576	0.21%
2020/11/24	10	20.34	3	20.47	20.20	7	18,379	0.04%
2020/11/23	4	20.60	38	20.80	20.90	-34	17,947	-0.19%
2020/11/20	8	19.75	0	0.00	19.80	8	17,494	0.05%
2020/11/19	0	0.00	10	19.10	19.00	-10	17,286	-0.06%
2020/11/18	4	19.10	0	0.00	19.00	4	17,220	0.02%
2020/11/17	0	0.00	11.2	19.03	19.10	-11.2	17,149	-0.07%
2020/11/16	31	18.80	8.2	18.73	18.70	22.8	17,023	0.13%
2020/11/13	6	19.35	0	0.00	19.25	6	16,657	0.04%
2020/11/12	1.1	19.91	33	19.62	19.60	-31.9	16,513	-0.19%
2020/11/11	0	0.00	10.1	20.50	20.00	-10.1	16,366	-0.06%
2020/11/09	3	18.93	0	0.00	19.10	3	15,591	0.02%
2020/11/06	40	18.91	34.8	18.83	19.00	5.2	15,226	0.03%
2020/11/05	1	18.25	59.9	18.29	18.30	-58.9	14,840	-0.40%
2020/11/04	23	18.39	43	18.40	18.10	-20	14,739	-0.14%
2020/11/03	18	18.29	21	18.52	18.60	-3	14,574	-0.02%
2020/11/02	3.3	17.95	2	17.98	17.95	1.3	14,306	0.01%
2020/10/30	20	17.75	41	17.94	17.65	-21	14,143	-0.15%
2020/10/29	7	17.90	1	17.75	17.95	6	13,990	0.04%
2020/10/28	4.4	18.14	3	18.12	18.20	1.4	13,767	0.01%
2020/10/27	34	18.27	43.4	18.33	18.50	-9.4	13,405	-0.07%
2020/10/26	0	0.00	42	17.86	17.95	-42	12,908	-0.33%
2020/10/23	16	17.11	8	17.18	17.15	8	12,334	0.06%
2020/10/22	2	16.88	2	17.05	17.15	0	12,219	0.00%
2020/10/21	0	0.00	3	16.65	16.85	-3	12,048	-0.02%
2020/10/20	10	16.75	2	16.63	16.60	8	11,987	0.07%
2020/10/19	1	16.60	0	0.00	16.60	1	11,907	0.01%
2020/10/16	2	16.65	33	16.35	16.45	-31	11,877	-0.26%
2020/10/15	20	16.55	0	0.00	16.65	20	11,639	0.17%
2020/10/14	5	16.35	0	0.00	16.40	5	11,511	0.04%
2020/10/13	3	16.48	33	16.89	16.25	-30	11,336	-0.26%
2020/10/12	2	16.28	9	16.09	16.20	-7	10,910	-0.06%
2020/10/08	13	16.29	2	16.35	16.35	11	10,878	0.10%
2020/10/07	0	0.00	0.1	16.35	16.45	-0.1	10,815	0.00%
2020/10/06	24	16.26	3	16.40	16.50	21	10,738	0.20%
2020/10/05	2	16.15	57	15.92	16.25	-55	10,644	-0.52%
2020/09/30	1	15.65	1	15.65	15.70	0	10,605	0.00%
2020/09/29	67	15.66	2	15.70	15.85	65	10,589	0.61%
2020/09/25	37	15.83	11	16.05	15.60	26	10,431	0.25%
2020/09/24	2	16.18	104	16.10	16.00	-102	10,168	-1.00%	大賣/鉅額交易
2020/09/23	12	16.60	5	16.68	16.25	7	9,913	0.07%
2020/09/22	20	16.83	70.4	16.90	17.00	-50.4	9,673	-0.52%
2020/09/21	33	17.25	13	17.23	17.10	20	9,469	0.21%
2020/09/18	42	17.61	34.6	17.57	17.50	7.4	9,205	0.08%
2020/09/17	23	17.37	120	17.43	17.55	-97	8,368	-1.16%	大賣/
2020/09/16	26	15.81	6	16.03	16.20	20	6,853	0.29%
2020/09/15	5	16.11	6	15.87	16.25	-1	6,847	-0.01%
2020/09/14	74.7	16.00	11.7	15.95	15.90	63	6,652	0.95%
2020/09/11	28	17.23	23	16.20	16.20	5	6,375	0.08%
2020/09/10	108.5	16.66	176	16.91	17.20	-67.5	5,752	-1.17%	大買/大賣/
2020/09/09	14.5	15.94	60	15.92	16.15	-45.5	4,808	-0.95%
2020/09/08	23	15.24	10	15.08	15.30	13	4,004	0.32%
2020/09/07	0	0.00	8	15.19	15.25	-8	3,496	-0.23%
2020/09/04	5	13.70	0	0.00	13.90	5	2,763	0.18%
2020/09/03	2	13.90	6	13.80	13.80	-4	2,682	-0.15%
2020/08/20	1	12.35	50	12.70	12.35	-49	2,368	-2.07%
2020/08/19	1	13.05	0	0.00	12.90	1	2,326	0.04%
2020/08/18	9	13.04	3	13.02	13.10	6	2,292	0.26%
2020/08/17	5	12.45	0.6	13.30	13.35	4.4	2,223	0.20%
2020/08/13	7	12.21	0	0.00	12.30	7	2,028	0.35%
2020/08/11	0	0.00	50	12.25	12.20	-50	2,127	-2.35%
2020/08/10	0	0.00	3	12.08	12.20	-3	2,124	-0.14%
2020/08/07	1	12.00	1	12.10	11.95	0	2,110	0.00%
2020/08/06	0	0.00	36	11.80	11.80	-36	2,097	-1.72%
2020/08/04	36	11.40	0	0.00	11.45	36	2,117	1.70%
2020/07/30	1	11.30	0	0.00	11.45	1	2,188	0.05%
2020/07/29	49	11.30	0	0.00	11.35	49	2,204	2.22%
2020/07/23	1	12.10	0	0.00	12.10	1	2,251	0.04%
2020/07/21	1	12.45	1	12.55	12.55	0	2,283	0.00%
2020/07/17	0	0.00	1	12.75	12.50	-1	2,338	-0.04%
2020/07/16	0	0.00	2	12.70	12.70	-2	2,377	-0.08%
2020/07/14	4	12.45	0	0.00	12.40	4	2,367	0.17%
2020/07/13	0	0.00	1	12.50	12.50	-1	2,390	-0.04%
2020/07/10	1	12.35	0	0.00	12.30	1	2,420	0.04%
2020/07/09	0	0.00	1	12.60	12.60	-1	2,418	-0.04%
2020/07/08	55	12.45	0	0.00	12.50	55	2,413	2.28%
2020/07/07	0	0.00	1	12.45	12.45	-1	2,404	-0.04%
2020/07/06	1	12.40	0	0.00	12.40	1	2,404	0.04%
2020/06/30	1	12.30	1	12.25	12.30	0	2,485	0.00%
2020/06/22	16	12.74	38	12.78	12.60	-22	2,547	-0.86%
2020/06/19	0	0.00	10	12.15	12.35	-10	2,472	-0.40%
2020/06/18	3	12.22	0	0.00	12.10	3	2,506	0.12%
2020/06/17	4	12.15	0.5	12.10	12.05	3.5	2,586	0.14%
2020/06/16	0	0.00	1	11.95	11.95	-1	2,661	-0.04%
2020/06/15	2.5	11.82	1	11.95	11.70	1.5	2,706	0.06%
2020/06/12	6	11.80	1	11.90	11.80	5	2,709	0.18%
2020/06/10	50	12.45	0	0.00	12.45	50	2,681	1.86%
2020/06/09	0	0.00	0.4	12.60	12.60	-0.4	2,721	-0.01%
2020/06/08	0	0.00	10	12.50	12.50	-10	2,713	-0.37%
2020/06/04	0	0.00	1	12.40	12.20	-1	2,662	-0.04%
2020/06/03	53	12.16	1	12.15	12.30	52	2,663	1.95%
2020/06/01	0	0.00	1	12.00	12.05	-1	2,646	-0.04%
2020/05/29	1	11.90	0	0.00	11.85	1	2,628	0.04%
2020/05/25	0	0.00	1	12.00	11.90	-1	2,594	-0.04%
2020/05/22	2	11.95	0	0.00	11.90	2	2,597	0.08%
2020/05/20	1	12.10	1	12.20	12.20	0	2,554	0.00%
2020/05/19	0	0.00	2	12.13	12.40	-2	2,509	-0.08%
2020/05/12	2	11.98	0	0.00	12.05	2	2,380	0.08%
2020/05/11	2	12.13	2	12.15	12.15	0	2,353	0.00%
2020/05/08	0	0.00	1	12.15	12.15	-1	2,336	-0.04%
2020/05/04	1	12.05	1	12.15	12.15	0	2,268	0.00%
2020/04/30	0	0.00	0.7	12.40	12.45	-0.7	2,244	-0.03%
2020/04/27	0.5	12.05	0	0.00	12.05	0.5	2,235	0.02%
2020/04/24	1	11.80	0	0.00	11.80	1	2,197	0.05%
2020/04/23	0	0.00	2	11.68	11.80	-2	2,168	-0.09%
2020/04/21	0	0.00	3	11.05	10.85	-3	2,070	-0.14%
2020/04/20	3.9	11.40	0	0.00	11.40	3.9	2,023	0.19%
2020/04/17	0	0.00	1	11.50	11.45	-1	2,022	-0.05%
2020/04/16	1	11.30	1	11.40	11.30	0	1,987	0.00%
2020/04/15	1	11.40	0	0.00	11.45	1	1,974	0.05%
2020/04/14	0	0.00	10	11.23	11.30	-10	1,957	-0.51%
2020/04/08	1	10.30	11	10.31	10.65	-10	1,908	-0.52%
2020/03/31	5	9.99	0	0.00	10.05	5	1,818	0.27%
2020/03/30	0	0.00	22	9.66	9.93	-22	1,816	-1.21%
2020/03/27	2	9.64	2	9.74	9.70	0	1,795	0.00%
2020/03/26	1	9.63	0	0.00	9.55	1	1,782	0.06%
2020/03/25	0	0.00	1	9.34	9.70	-1	1,788	-0.06%
2020/03/24	0	0.00	3	8.81	8.90	-3	1,767	-0.17%
2020/03/23	1	8.34	0	0.00	8.25	1	1,763	0.06%
2020/03/20	7	8.65	0.9	8.75	8.73	6.1	1,761	0.35%
2020/03/19	2.9	8.59	0	0.00	8.55	2.9	1,720	0.17%
2020/03/17	20	9.78	0	0.00	9.64	20	1,739	1.15%
2020/03/13	2	9.95	0	0.00	10.45	2	1,793	0.11%
2020/03/10	2	11.40	0	0.00	11.60	2	1,664	0.12%
2020/03/09	0	0.00	5	12.00	11.65	-5	1,639	-0.31%
2020/03/05	0	0.00	2	12.20	12.25	-2	1,569	-0.13%
2020/02/25	1	12.15	0	0.00	12.15	1	1,583	0.06%
2020/02/21	0	0.00	6	12.40	12.40	-6	1,591	-0.38%
2020/02/12	6	12.34	0	0.00	12.35	6	1,723	0.35%
2020/01/14	0	0.00	0.8	13.80	13.90	-0.8	2,153	-0.04%
2020/01/07	1	14.00	0	0.00	14.00	1	2,160	0.05%
2020/01/06	0	0.00	2	14.05	14.10	-2	2,146	-0.09%
2020/01/02	0	0.00	2	14.00	14.00	-2	2,107	-0.09%
2019/12/25	15	13.87	0	0.00	13.90	15	2,087	0.72%
2019/12/23	5	14.05	2	14.00	13.95	3	2,102	0.14%
2019/12/20	2	14.13	0	0.00	14.20	2	2,100	0.10%
2019/12/17	2	14.45	7	14.45	14.50	-5	2,011	-0.25%
2019/12/13	1	14.15	1	14.00	14.05	0	1,923	0.00%
2019/12/12	1	14.10	1	14.05	14.05	0	1,941	0.00%
2019/12/11	1	13.95	1	13.95	13.95	0	2,083	0.00%
2019/12/02	1	13.55	0	0.00	13.65	1	2,117	0.05%
2019/11/29	0	0.00	1	13.65	13.70	-1	2,127	-0.05%
2019/11/25	1	13.35	1	13.30	13.35	0	2,119	0.00%
2019/11/20	0	0.00	1	13.60	13.60	-1	2,232	-0.04%
2019/11/18	1	13.65	0	0.00	13.65	1	2,211	0.05%
2019/11/07	0	0.00	10	14.25	14.25	-10	2,168	-0.46%
2019/11/04	0	0.00	14	13.86	13.90	-14	1,954	-0.72%
2019/10/29	0	13.05	0	0.00	13.20	0	1,765	0.00%
2019/10/28	0	0.00	9	12.98	13.15	-9	1,735	-0.52%
2019/10/24	0.3	12.90	0	0.00	13.00	0.3	1,725	0.01%
2019/10/18	1	12.90	0	0.00	12.55	1	1,739	0.06%
2019/10/17	0	0.00	1	13.00	13.05	-1	1,708	-0.06%
2019/10/16	0	0.00	1	12.95	12.95	-1	1,710	-0.06%
2019/10/15	1	12.70	0	0.00	12.70	1	1,713	0.06%
2019/10/07	0	0.00	4.8	12.62	12.70	-4.8	1,704	-0.28%
2019/10/04	1	12.65	0	0.00	12.70	1	1,706	0.06%
2019/10/03	1	12.65	0	0.00	12.75	1	1,698	0.06%
2019/09/23	0	0.00	2	13.10	13.10	-2	1,643	-0.12%
2019/09/18	5	13.20	0	0.00	13.20	5	1,597	0.31%
2019/09/17	0	0.00	3	13.35	13.45	-3	1,555	-0.19%
2019/09/16	5	14.00	0	0.00	13.55	5	1,520	0.33%
2019/09/04	0	0.00	6	13.00	13.00	-6	1,164	-0.52%
2019/09/03	4	12.85	0	0.00	12.75	4	1,132	0.35%
2019/08/23	10	12.50	7	12.58	12.60	3	970	0.31%
2019/08/19	10	12.20	1	12.20	12.35	9	933	0.96%
2019/08/16	0	0.00	1	11.90	12.05	-1	872	-0.11%
2019/08/15	0	0.00	1	11.80	11.80	-1	853	-0.12%
2019/08/13	0	0.00	9	11.47	11.45	-9	835	-1.08%
2019/08/05	2	11.70	0	0.00	11.70	2	839	0.24%
2019/08/02	0	0.00	2	11.90	11.90	-2	827	-0.24%
2019/07/29	0	0.00	5	12.07	12.10	-5	817	-0.61%
2019/07/25	5	11.85	0	0.00	11.80	5	797	0.63%
2019/07/19	0	0.00	2	12.20	12.15	-2	763	-0.26%
2019/07/17	0	0.00	5	12.16	12.15	-5	774	-0.65%
2019/07/15	0	0.00	1	12.10	12.05	-1	759	-0.13%
2019/07/08	10	12.05	0	0.00	12.05	10	798	1.25%
2019/07/01	0	0.00	3	11.90	11.90	-3	789	-0.38%
2019/06/28	0	0.00	2	11.85	11.80	-2	787	-0.25%
2019/06/24	0	0.00	5	11.75	11.80	-5	796	-0.63%
2019/06/21	10	11.65	0	0.00	11.65	10	789	1.27%
2019/06/18	2	11.75	0	0.00	11.75	2	777	0.26%
2019/06/13	2	11.70	0	0.00	11.70	2	788	0.25%
2019/06/06	1	11.80	0	0.00	11.80	1	813	0.12%
2019/05/17	0	0.00	0	11.70	11.70	0	807	0.00%
2019/05/14	0	0.00	8	11.50	11.50	-8	853	-0.94%
2019/04/16	0	0.00	5	12.05	12.05	-5	787	-0.64%
2019/04/02	0.5	11.95	0	0.00	11.90	0.5	758	0.07%
2019/03/29	0	0.00	0.1	12.00	12.05	-0.1	739	-0.02%
2019/03/26	0	0.00	5	12.05	12.00	-5	752	-0.66%
2019/03/25	0	0.00	10	12.00	12.00	-10	755	-1.32%
2019/03/21	4	12.03	0	0.00	12.05	4	745	0.54%
2019/03/11	1	12.20	0	0.00	12.10	1	749	0.13%
2019/03/06	0.3	12.25	0	0.00	12.25	0.3	798	0.04%
2019/02/14	0	0.00	1	12.40	12.35	-1	769	-0.13%
2019/02/12	5	11.80	0	0.00	11.95	5	721	0.69%
2019/02/11	10	11.83	0	0.00	11.85	10	721	1.39%
2019/01/29	5	11.75	0	0.00	11.90	5	739	0.68%
2019/01/22	5	11.90	0	11.90	11.90	5	744	0.67%
2019/01/09	0	11.80	0	0.00	11.85	0	797	0.00%
2018/12/24	0	0.00	3	11.87	11.85	-3	889	-0.34%
2018/12/20	10	11.90	0.2	12.00	11.90	9.8	905	1.08%
2018/12/12	1	12.15	0	0.00	12.15	1	964	0.10%
2018/12/11	0	0.00	4	12.13	12.10	-4	963	-0.42%
2018/12/10	0.4	12.15	0	0.00	12.15	0.4	962	0.04%
2018/11/27	1	12.40	0	0.00	12.40	1	880	0.11%
2018/11/06	0	0.00	1	12.50	12.50	-1	846	-0.12%
2018/11/01	5	11.84	0	0.00	11.85	5	820	0.61%
2018/10/22	1	12.20	0	0.00	12.20	1	776	0.13%
2018/10/17	0.5	12.50	0	0.00	12.40	0.5	773	0.06%
2018/10/11	0	0.00	15	12.65	12.40	-15	744	-2.02%
2018/10/09	15	13.60	0	0.00	13.50	15	712	2.10%
2018/09/25	10	14.20	0	0.00	14.10	10	667	1.50%
2018/09/17	0	0.00	1	13.80	13.70	-1	634	-0.16%
2018/09/12	2	13.60	0	0.00	13.60	2	660	0.30%
2018/09/10	0	0.00	2	13.80	13.60	-2	674	-0.30%
2018/09/07	0	0.00	10.2	13.70	13.70	-10.2	660	-1.54%
2018/08/01	0	0.00	2	13.90	13.90	-2	944	-0.21%
2018/07/25	0	0.00	6	14.05	14.05	-6	940	-0.64%
2018/07/24	0	0.00	9	13.96	14.00	-9	928	-0.97%
2018/07/23	0	0.00	5	13.95	13.90	-5	928	-0.54%
2018/07/20	0	0.00	10	13.95	14.00	-10	932	-1.07%
2018/07/13	0	0.00	5	13.90	13.90	-5	964	-0.52%
2018/07/12	0	0.00	5	13.80	13.90	-5	981	-0.51%
2018/07/11	0.2	13.75	10	13.80	13.75	-9.8	990	-0.99%
2018/06/28	20	13.90	0	0.00	14.00	20	1,085	1.84%
2018/06/25	0.4	14.25	0	0.00	14.25	0.4	1,064	0.04%
2018/06/22	0.6	14.40	0	0.00	14.30	0.6	1,065	0.05%
2018/06/20	20	14.50	0	0.00	14.50	20	1,061	1.88%
2018/06/12	0	0.00	10	14.83	14.80	-10	1,072	-0.93%
2018/06/08	0	0.00	1.7	14.83	14.80	-1.7	1,088	-0.16%
2018/05/28	0	0.00	1	14.80	14.70	-1	1,099	-0.09%
2018/05/24	0	0.00	1	14.90	14.90	-1	1,135	-0.09%
2018/05/18	2	15.05	0	0.00	15.15	2	1,158	0.17%
2018/05/15	2	14.65	0	0.00	14.60	2	1,118	0.18%
2018/04/27	10	14.35	0	0.00	14.35	10	1,361	0.73%
2018/04/25	10	14.40	0	0.00	14.40	10	1,481	0.68%
2018/04/24	15	14.50	0	0.00	14.45	15	1,505	1.00%
2018/04/23	15	14.55	0	0.00	14.50	15	1,515	0.99%
2018/04/16	0	0.00	2	14.80	14.80	-2	1,808	-0.11%
2018/04/13	90	14.85	0	0.00	14.85	90	1,861	4.84%
2018/04/12	2	14.95	4	14.93	14.90	-2	1,897	-0.11%
2018/04/10	0	0.00	12	14.60	14.55	-12	1,930	-0.62%
2018/04/09	13	14.50	10.6	14.55	14.55	2.4	2,002	0.12%
2018/03/31	2	14.55	0	0.00	14.55	2	2,302	0.09%
2018/03/28	2	14.55	0	0.00	14.60	2	2,519	0.08%
2018/03/26	10	14.45	0	0.00	14.55	10	2,619	0.38%
2018/03/16	0	0.00	0.4	14.90	14.85	-0.4	3,054	-0.01%
2018/03/15	1	14.90	0	0.00	14.90	1	3,072	0.03%
2018/03/14	0	0.00	20	15.20	15.10	-20	3,114	-0.64%
2018/03/13	2	15.30	0	0.00	15.30	2	3,139	0.06%
2018/03/07	0	0.00	11	14.90	14.85	-11	3,490	-0.32%
2018/02/27	0	0.00	1	15.30	15.30	-1	3,584	-0.03%
2018/02/22	0	0.00	2	14.93	14.95	-2	3,597	-0.06%
2018/02/12	3	14.53	0	0.00	14.60	3	3,608	0.08%
2018/02/09	30	14.50	1	14.55	14.55	29	3,595	0.81%
2018/02/07	17	14.50	0	0.00	14.50	17	3,602	0.47%
2018/02/06	30	14.80	0	0.00	14.55	30	3,611	0.83%
2018/02/05	0	0.00	1	15.25	15.30	-1	3,632	-0.03%
2018/01/19	4	15.93	0	0.00	15.90	4	3,588	0.11%
2018/01/16	1	16.25	0	0.00	16.30	1	3,500	0.03%
2018/01/10	0	0.00	10	16.85	16.70	-10	3,365	-0.30%
2018/01/04	0	0.00	31	16.50	16.40	-31	3,086	-1.00%
2018/01/03	6	16.27	0	0.00	16.30	6	3,047	0.20%
2018/01/02	0	0.00	30	16.50	16.50	-30	2,973	-1.01%