台嘉碩 (3221)-國泰-桃園券商分點個股進出

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

台嘉碩

(3221)

可現股當沖

股價
26.85
漲跌
▲0.20
漲幅
+0.75%
成交量
180張
產業
上櫃通信網路類股
252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

台嘉碩 (3221)籌碼相關－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/30	0	0.00	5	26.73	26.85	-5	1,305	-0.38%
2024/04/29	1	26.45	0	0.00	26.65	1	1,304	0.08%
2024/04/26	0	0.00	2	26.45	26.30	-2	1,301	-0.15%
2024/04/25	2	26.25	0	0.00	26.35	2	1,298	0.15%
2024/04/24	3	26.53	1	26.45	26.50	2	1,298	0.15%
2024/04/22	1	26.05	0	0.00	26.00	1	1,304	0.08%
2024/04/18	0	0.00	40	27.00	26.95	-40	1,296	-3.08%
2024/04/16	2	27.15	0	0.00	26.45	2	1,295	0.15%
2024/04/15	11	27.64	0	0.00	27.55	11	1,289	0.85%
2024/04/12	5	28.15	1	28.15	28.20	4	1,285	0.31%
2024/04/10	2.2	28.49	5	28.37	28.50	-2.8	1,305	-0.21%
2024/04/09	1	27.95	0	0.00	27.90	1	1,334	0.07%
2024/04/03	1	27.90	0	0.00	27.90	1	1,330	0.08%
2024/04/01	1	28.40	6	28.28	28.40	-5	1,328	-0.38%
2024/03/29	2	27.90	0	28.30	27.80	2	1,320	0.15%
2024/03/28	0	28.39	0	0.00	28.15	0	1,317	0.00%
2024/03/27	1	28.15	8	28.22	28.15	-7	1,316	-0.53%
2024/03/26	4	28.15	1	28.65	28.10	3	1,313	0.23%
2024/03/25	0.2	28.30	5	28.46	28.55	-4.8	1,307	-0.37%
2024/03/22	2.1	28.02	1	28.30	27.95	1.1	1,300	0.08%
2024/03/21	0	0.00	1	27.80	27.80	-1	1,293	-0.08%
2024/03/20	11	27.42	1	27.50	27.45	10	1,287	0.78%
2024/03/19	0	27.60	0	0.00	27.60	0	1,283	0.00%
2024/03/18	1	27.75	0	0.00	27.40	1	1,280	0.08%
2024/03/15	0	28.30	1	28.05	28.10	-1	1,268	-0.08%
2024/03/14	0	0.00	2	28.30	28.20	-2	1,264	-0.16%
2024/03/13	5	28.67	3	28.50	28.40	2	1,258	0.16%
2024/03/12	6	29.27	5	29.36	29.40	1	1,246	0.08%
2024/03/11	3	28.75	2	28.85	28.75	1	1,244	0.08%
2024/03/08	0	0.00	2	28.65	28.05	-2	1,246	-0.16%
2024/03/07	4	29.01	0	0.00	28.90	4	1,239	0.32%
2024/03/06	10	29.40	14.5	29.82	29.75	-4.5	1,221	-0.37%
2024/03/05	2.4	28.64	4.5	28.89	28.95	-2.1	1,188	-0.18%
2024/03/04	2	29.15	10	29.30	29.00	-8	1,175	-0.68%
2024/03/01	2.2	29.23	1	30.00	29.20	1.2	1,157	0.10%
2024/02/29	15	30.31	2.1	30.56	30.00	12.9	1,149	1.12%
2024/02/27	68	30.80	5	30.73	30.40	63	1,134	5.55%
2024/02/26	4	32.03	0.1	32.00	31.60	3.9	1,090	0.36%
2024/02/23	49	33.26	36.5	32.94	33.00	12.6	1,030	1.22%
2024/02/22	83.1	34.49	23	34.34	34.05	60.1	899	6.68%
2024/02/21	9	31.44	3	31.50	31.50	6	513	1.17%
2024/02/20	1	29.00	5	28.94	28.65	-4	412	-0.97%
2024/01/31	1	25.75	0	0.00	25.75	1	459	0.22%
2024/01/30	1	26.10	6	26.05	26.00	-5	513	-0.97%
2024/01/25	0	0.00	3	26.60	26.40	-3	526	-0.57%
2024/01/18	1	26.05	0	0.00	26.05	1	532	0.19%
2024/01/17	6	26.51	0	0.00	26.40	6	537	1.12%
2024/01/12	5	26.50	0	0.00	26.75	5	571	0.87%
2024/01/10	1	26.70	0	0.00	26.60	1	607	0.16%
2024/01/09	11	27.21	0	0.00	27.10	11	604	1.82%
2024/01/08	0	27.95	0	0.00	27.65	0	601	0.00%
2024/01/04	1	28.80	33	28.49	28.15	-32	613	-5.22%
2024/01/03	8	28.40	3	28.95	28.00	5	591	0.85%
2024/01/02	0	0.00	1	27.85	28.00	-1	553	-0.18%
2023/12/28	0	0.00	1	27.30	27.60	-1	552	-0.18%
2023/12/25	0	0.00	1	27.15	27.20	-1	550	-0.18%
2023/12/22	9	27.42	0	0.00	27.50	9	548	1.64%
2023/12/21	0	0.00	1	27.40	27.25	-1	548	-0.18%
2023/12/20	39	27.34	0	0.00	27.30	39	548	7.11%
2023/12/19	2	27.18	3	27.28	27.20	-1	545	-0.18%
2023/12/18	2	27.60	0	0.00	27.55	2	543	0.37%
2023/12/15	1	28.30	1	28.40	27.80	0	543	0.00%
2023/12/14	0	0.00	4	28.59	28.30	-4	541	-0.74%
2023/12/13	0	27.80	1	27.95	28.00	-1	539	-0.18%
2023/12/11	2	27.75	0	0.00	27.75	2	537	0.37%
2023/12/08	2	28.10	0	0.00	28.05	2	534	0.37%
2023/12/07	1	28.40	0	0.00	28.35	1	532	0.19%
2023/12/06	1	29.10	0	0.00	28.90	1	532	0.19%
2023/12/05	0	0.00	1	28.85	28.85	-1	523	-0.19%
2023/12/04	0	0.00	6	28.92	28.95	-6	517	-1.16%
2023/12/01	1	28.60	0	0.00	28.60	1	510	0.20%
2023/11/30	1	28.65	0	0.00	28.50	1	509	0.20%
2023/11/29	0	0.00	15	28.52	28.65	-15	507	-2.95%
2023/11/28	1	28.25	1	28.45	28.45	0	504	0.00%
2023/11/27	1	28.70	1	29.45	28.00	0	500	0.00%
2023/11/24	4	28.75	1	28.60	28.80	3	480	0.62%
2023/11/20	0	0.00	30	27.70	27.90	-30	454	-6.60%
2023/11/17	0	0.00	3	27.37	27.40	-3	452	-0.66%
2023/11/16	0	27.40	1	27.30	27.30	-1	450	-0.22%
2023/11/15	1	27.60	0	0.00	27.30	1	449	0.22%
2023/11/14	20	27.40	1	27.50	27.55	19	446	4.25%
2023/11/13	1	26.95	3	27.20	26.95	-2	445	-0.45%
2023/11/10	1	27.60	10	27.59	27.65	-9	441	-2.04%
2023/11/09	6	28.37	3	28.60	28.20	3	437	0.69%
2023/11/08	41	29.56	21	29.75	29.05	20	429	4.65%
2023/11/07	6	29.12	6	28.78	29.15	0	357	0.00%
2023/11/01	6	26.45	0	0.00	26.45	6	295	2.03%
2023/10/31	8	26.50	3	26.80	26.45	5	296	1.69%
2023/10/26	2	27.05	1	27.15	27.00	1	316	0.32%
2023/10/25	2	27.65	0	0.00	27.60	2	326	0.61%
2023/10/24	0	0.00	2	28.18	28.05	-2	329	-0.61%
2023/10/23	1.2	28.27	1	28.40	28.30	0.2	343	0.04%
2023/10/20	7	27.94	8	28.04	27.95	-1	369	-0.27%
2023/10/19	3	27.73	1	28.20	27.75	2	468	0.43%
2023/10/18	5	27.05	0	0.00	27.00	5	487	1.02%
2023/10/16	1	27.50	0	0.00	27.50	1	491	0.20%
2023/10/13	1	27.55	6	27.65	27.85	-5	505	-0.99%
2023/10/12	0	0.00	6	27.65	27.65	-6	527	-1.14%
2023/09/22	2	26.05	0	0.00	26.40	2	690	0.29%
2023/09/21	25	26.41	0	0.00	26.30	25	694	3.60%
2023/09/11	47	26.36	0	0.00	26.25	47	725	6.48%
2023/09/07	0	27.25	0	0.00	27.10	0	727	0.00%
2023/09/06	0	0.00	3	26.75	27.25	-3	724	-0.41%
2023/08/28	7	25.89	0	0.00	25.90	7	764	0.92%
2023/08/25	1	26.30	0.1	26.25	26.15	0.9	772	0.12%
2023/08/24	0	0.00	0	26.30	26.25	0	776	-0.01%
2023/08/18	0.1	26.99	0	0.00	26.45	0.1	784	0.01%
2023/08/16	5	25.25	0	0.00	25.30	5	787	0.63%
2023/08/15	3	25.65	0	0.00	25.70	3	787	0.38%
2023/08/14	5	26.00	0	0.00	25.65	5	789	0.63%
2023/08/11	0	0.00	1	26.85	26.70	-1	786	-0.13%
2023/08/10	15	26.53	0	0.00	26.35	15	786	1.91%
2023/08/09	0	27.45	0	0.00	26.95	0	779	0.00%
2023/08/08	6	27.00	0	0.00	27.05	6	778	0.77%
2023/08/04	12	27.19	0	0.00	27.25	12	785	1.53%
2023/08/02	2	27.75	0	0.00	27.25	2	794	0.25%
2023/08/01	3	27.85	0	0.00	27.95	3	792	0.38%
2023/07/31	7	28.09	6	28.55	27.90	1	792	0.13%
2023/07/28	7	28.02	3	27.95	27.95	4	787	0.51%
2023/07/27	0	0.00	1	28.80	28.40	-1	776	-0.13%
2023/07/26	0	0.00	10	28.46	28.45	-10	773	-1.29%
2023/07/25	8	29.19	5	29.55	29.20	3	755	0.40%
2023/07/24	10	29.52	5.1	29.52	29.65	5	720	0.69%
2023/07/21	8	28.42	4	28.08	28.00	4	604	0.66%
2023/07/19	10	26.60	0	0.00	26.65	10	566	1.77%
2023/07/18	29	27.29	0	0.00	26.95	29	576	5.03%
2023/07/17	11	27.61	0	0.00	27.65	11	590	1.87%
2023/07/14	1	30.55	1	30.40	30.55	0	636	0.00%
2023/07/13	1	29.95	23	29.95	29.95	-22	672	-3.27%
2023/07/12	2	30.90	2	30.93	29.90	0	670	0.00%
2023/07/07	10	29.50	0	0.00	29.55	10	635	1.57%
2023/07/04	2	30.20	1	30.35	30.20	1	630	0.16%
2023/07/03	0	0.00	1	29.80	30.20	-1	628	-0.16%
2023/06/26	0	0.00	4	29.84	29.80	-4	632	-0.63%
2023/06/21	1	29.55	0	0.00	29.50	1	654	0.15%
2023/06/20	0	0.00	1	29.75	29.60	-1	700	-0.14%
2023/06/19	2	29.45	0	0.00	29.45	2	708	0.28%
2023/06/16	1	29.55	0	0.00	29.55	1	712	0.14%
2023/06/14	1	29.50	1	29.50	29.45	0	715	0.00%
2023/06/13	2	29.28	0	0.00	29.25	2	721	0.28%
2023/06/12	1	29.25	0	0.00	29.25	1	725	0.14%
2023/06/09	1	29.50	0	0.00	29.30	1	730	0.14%
2023/06/08	2	29.70	0	0.00	29.45	2	734	0.27%
2023/06/07	1	29.85	0	0.00	29.80	1	742	0.13%
2023/06/05	1	29.65	22	29.69	29.80	-21	768	-2.73%
2023/06/02	21	29.51	0	0.00	29.45	21	773	2.72%
2023/05/31	0	0.00	2	29.35	29.25	-2	813	-0.25%
2023/05/30	0	0.00	1	29.05	29.00	-1	812	-0.12%
2023/05/29	0	0.00	1	28.60	28.70	-1	814	-0.12%
2023/05/22	0	0.00	1	28.45	28.75	-1	853	-0.12%
2023/05/18	1	28.11	0	28.10	28.05	1	887	0.11%
2023/05/16	0	0.00	4	28.00	27.95	-4	1,159	-0.35%
2023/05/11	1	28.15	0	0.00	27.75	1	1,171	0.09%
2023/05/10	1	27.85	0	0.00	28.10	1	1,167	0.09%
2023/05/09	2	28.28	0	0.00	28.05	2	1,167	0.17%
2023/04/21	3	28.90	10	28.90	28.90	-7	1,153	-0.61%
2023/04/20	23	29.46	4	29.70	29.30	19	1,138	1.67%
2023/04/19	3	30.35	23	30.48	30.15	-20	1,118	-1.79%
2023/04/18	19.1	30.43	11	30.16	30.70	8.1	1,043	0.77%
2023/04/17	1	29.40	0	0.00	29.40	1	973	0.10%
2023/04/14	20	29.55	20	29.66	29.55	0	964	0.00%
2023/04/13	2	29.70	0	29.90	29.55	2	959	0.21%
2023/04/12	0	0.00	2	29.95	30.05	-2	962	-0.21%
2023/04/11	2	29.65	1	29.60	29.65	1	961	0.10%
2023/04/07	0	0.00	2	29.05	29.05	-2	957	-0.21%
2023/04/06	11	29.20	0	0.00	29.20	11	951	1.16%
2023/03/30	10	29.70	1	29.85	29.55	9	946	0.95%
2023/03/29	1	29.45	0	0.00	29.45	1	942	0.11%
2023/03/28	6	29.40	6	29.95	29.65	0	945	0.00%
2023/03/27	4	29.85	0	0.00	29.55	4	944	0.42%
2023/03/24	2	30.10	3	30.15	29.90	-1	937	-0.11%
2023/03/23	5	29.97	0	0.00	30.00	5	913	0.55%
2023/03/22	0	29.35	4	29.48	29.30	-4	867	-0.46%
2023/03/21	2	29.10	0	0.00	29.25	2	858	0.23%
2023/03/20	1.1	29.03	0	0.00	28.90	1.1	856	0.12%
2023/03/10	1	29.00	0	0.00	28.70	1	872	0.12%
2023/03/09	0	0.00	20	29.70	29.55	-20	879	-2.27%
2023/03/08	0.1	30.00	1	30.30	30.20	-0.9	873	-0.11%
2023/03/07	20	29.97	2	30.00	30.10	18	867	2.08%
2023/03/06	2	29.82	2	30.05	30.00	0	863	0.00%
2023/03/03	0	29.46	1	29.40	29.60	-1	840	-0.12%
2023/03/02	0	0.00	2	28.98	29.15	-2	830	-0.24%
2023/03/01	1	28.65	0	0.00	28.85	1	827	0.12%
2023/02/22	0	28.84	0	0.00	28.70	0	836	0.00%
2023/02/21	1	29.40	0	0.00	29.05	1	839	0.12%
2023/02/20	0	29.50	0	0.00	29.50	0	837	0.00%
2023/02/17	3	29.50	1	29.45	29.60	2	841	0.24%
2023/02/16	4	29.38	7	29.30	29.40	-3	839	-0.36%
2023/02/15	25	29.90	23	30.00	29.60	2	828	0.24%
2023/02/14	9	28.46	5	28.67	29.25	4	619	0.65%
2023/02/13	0	0.00	1	26.60	26.60	-1	577	-0.17%
2023/02/09	1	27.10	0	0.00	27.05	1	599	0.17%
2023/02/08	0	0.00	1	27.45	27.40	-1	606	-0.16%
2023/02/07	1	27.20	15	27.24	27.25	-14	613	-2.28%
2023/02/03	1	27.65	1	27.85	27.60	0	619	0.00%
2023/02/01	2	27.05	2	27.23	27.20	0	606	0.00%
2023/01/12	0	26.55	0	0.00	26.15	0	610	0.00%
2023/01/09	0	0.00	1	26.30	26.60	-1	632	-0.16%
2023/01/05	1	26.00	1	26.10	25.80	0	659	0.00%
2023/01/04	1	26.05	0	0.00	25.90	1	675	0.15%
2022/12/30	10	26.12	0	0.00	26.05	10	706	1.42%
2022/12/27	1	25.60	3.7	26.00	25.95	-2.7	701	-0.38%
2022/12/20	0	0.00	6	26.10	25.15	-6	751	-0.80%
2022/12/13	5	26.75	0	0.00	26.65	5	783	0.64%
2022/12/08	0	0.00	6	26.45	26.40	-6	817	-0.73%
2022/12/02	3	28.02	0	0.00	27.85	3	877	0.34%
2022/12/01	1	27.75	1	28.00	28.05	0	872	0.00%
2022/11/30	0	0.00	1	27.50	27.55	-1	880	-0.11%
2022/11/29	1	27.10	0	0.00	27.20	1	895	0.11%
2022/11/25	0	0.00	3	27.08	26.65	-3	1,038	-0.29%
2022/11/22	2	26.35	0	0.00	26.15	2	1,123	0.18%
2022/11/21	0	0.00	1	26.90	26.65	-1	1,132	-0.09%
2022/11/18	4	27.05	4	27.41	26.70	0	1,141	0.00%
2022/11/17	0	0.00	4	27.15	27.25	-4	1,154	-0.35%
2022/11/16	0	0.00	1	26.85	26.60	-1	1,160	-0.09%
2022/11/15	1	26.25	1	27.10	26.90	0	1,189	0.00%
2022/11/14	1	26.40	0	0.00	26.45	1	1,201	0.08%
2022/11/11	2	26.55	0	0.00	26.45	2	1,223	0.16%
2022/11/10	1	26.55	5	26.96	26.70	-4	1,240	-0.32%
2022/11/09	0	0.00	4	26.63	26.55	-4	1,257	-0.32%
2022/11/07	7	26.07	100	25.99	26.05	-93	1,294	-7.19%
2022/11/04	100	26.19	40	26.25	26.10	60	1,316	4.56%
2022/11/03	40	25.52	2	25.43	25.50	38	1,334	2.85%
2022/11/02	0	0.00	1	25.15	25.10	-1	1,473	-0.07%
2022/10/21	0	0.00	0	23.65	23.50	0	1,961	0.00%
2022/10/19	2	24.85	0	0.00	24.45	2	2,023	0.10%
2022/10/18	0	0.00	1	24.45	24.80	-1	2,042	-0.05%
2022/10/17	0	0.00	0	23.50	24.20	0	2,112	0.00%
2022/10/13	1	23.40	0	0.00	22.75	1	2,211	0.05%
2022/10/12	3	24.20	7.1	24.40	24.35	-4	2,261	-0.18%
2022/10/11	5.1	23.90	0	0.00	23.70	5.1	2,291	0.22%
2022/10/06	0	26.80	0	0.00	26.80	0	2,397	0.00%
2022/09/29	0	0.00	5.2	26.01	26.00	-5.2	2,590	-0.20%
2022/09/28	1	25.25	0	0.00	24.90	1	2,601	0.04%
2022/09/26	4	26.98	0	0.00	26.85	4	2,627	0.15%
2022/09/23	3	29.53	0	0.00	28.95	3	2,655	0.11%
2022/09/21	1	29.70	1	29.25	29.20	0	2,724	0.00%
2022/09/20	1	30.15	1	29.85	29.80	0	2,777	0.00%
2022/09/19	2.1	29.75	0	0.00	29.85	2.1	2,863	0.07%
2022/09/16	3	31.45	2	30.75	30.70	1	3,141	0.03%
2022/09/15	2	31.53	10	31.63	31.40	-8	3,280	-0.24%
2022/09/14	4.1	30.81	1	31.15	31.50	3.1	3,301	0.09%
2022/09/13	6	31.65	3	31.85	31.70	3	3,305	0.09%
2022/09/12	7	31.60	11	31.60	31.65	-4	3,327	-0.12%
2022/09/08	1	33.35	2	33.25	33.80	-1	3,297	-0.03%
2022/09/07	4	32.74	2	32.85	32.80	2	3,329	0.06%
2022/09/06	3.1	33.80	3	33.00	33.05	0.1	3,369	0.00%
2022/09/05	18	34.26	14	33.81	33.95	4	3,421	0.12%
2022/09/02	15	35.36	8	35.00	35.00	7	3,489	0.20%
2022/09/01	10	36.11	11	36.02	35.80	-1	3,618	-0.03%
2022/08/31	2	34.45	12.1	35.30	35.90	-10.1	3,784	-0.27%
2022/08/30	8	33.88	2	34.20	34.25	6	3,777	0.16%
2022/08/26	8.1	35.06	1	35.30	35.25	7.1	3,843	0.18%
2022/08/25	22	35.12	22	35.17	35.00	0	3,899	0.00%
2022/08/24	3	35.58	4	34.93	34.85	-1	3,944	-0.03%
2022/08/23	19	35.12	18	35.50	35.35	1	3,996	0.03%
2022/08/22	13.1	36.19	5	35.64	35.60	8.1	4,117	0.20%
2022/08/19	10	36.74	5	36.83	36.80	5	4,111	0.12%
2022/08/18	11	36.53	15	36.87	36.80	-4	4,106	-0.10%
2022/08/17	7	36.23	3	36.38	36.55	4	4,089	0.10%
2022/08/16	1.1	36.14	1	35.75	35.90	0.1	4,087	0.00%
2022/08/15	3	35.67	2	35.95	35.90	1	4,116	0.02%
2022/08/12	5	35.37	5	35.42	35.50	0	4,183	0.00%
2022/08/11	2	35.18	5	35.15	35.10	-3	4,197	-0.07%
2022/08/10	2	34.95	2	34.70	34.90	0	4,206	0.00%
2022/08/09	8.2	34.92	16	35.76	34.75	-7.8	4,199	-0.19%
2022/08/08	9	38.68	4	38.25	38.25	5	4,067	0.12%
2022/08/05	7	39.35	6.1	39.39	39.55	0.9	4,022	0.02%
2022/08/04	2	38.55	2	38.70	38.85	0	3,998	0.00%
2022/08/03	3	38.50	7	38.54	38.70	-4	3,995	-0.10%
2022/08/02	4	38.00	6	38.28	38.35	-2	4,080	-0.05%
2022/08/01	7	38.43	2	38.20	38.15	5	4,116	0.12%
2022/07/29	15.1	39.44	5	39.28	39.15	10.1	4,145	0.24%
2022/07/28	6	38.65	10	39.07	39.70	-4	4,102	-0.10%
2022/07/27	12	38.76	16	39.16	39.25	-4	4,272	-0.09%
2022/07/26	0.1	38.40	7	38.73	38.50	-6.9	4,759	-0.14%
2022/07/25	4.1	38.92	0	0.00	39.00	4.1	5,027	0.08%
2022/07/22	12.1	39.33	10.1	39.00	39.00	2	5,141	0.04%
2022/07/21	5	38.89	7.1	38.90	39.15	-2.1	5,174	-0.04%
2022/07/20	1	38.55	4	38.15	38.05	-3	5,165	-0.06%
2022/07/19	4	37.80	7.1	37.83	37.70	-3.1	5,115	-0.06%
2022/07/15	11	36.50	3.1	36.63	36.55	8	5,000	0.16%
2022/07/12	14	33.51	14	33.74	33.50	0	4,810	0.00%
2022/07/11	8	33.58	8	34.26	33.85	0	4,781	0.00%
2022/07/08	2	34.88	8	35.14	35.55	-6	4,727	-0.13%
2022/07/07	5	33.06	23	33.82	34.15	-18	4,684	-0.38%
2022/07/06	14	33.53	1	33.35	32.70	13	4,659	0.28%
2022/07/05	0	0.00	0	33.30	34.05	0	4,639	0.00%
2022/07/04	1	34.00	1	33.05	33.05	0	4,614	0.00%
2022/07/01	15.3	34.73	5	33.34	33.30	10.3	4,597	0.22%
2022/06/30	12	36.42	13	36.05	35.90	-1	4,546	-0.02%
2022/06/29	21	38.41	21	38.04	37.90	0	4,509	0.00%
2022/06/28	11	39.15	22	39.49	39.35	-11	4,477	-0.25%
2022/06/27	30	39.33	27	39.55	39.30	3	4,431	0.07%
2022/06/24	38	38.91	36	39.10	39.55	2	4,348	0.05%
2022/06/23	10	37.65	18.2	37.88	39.25	-8.2	4,055	-0.20%
2022/06/22	4	35.18	1	35.40	35.70	3	3,914	0.08%
2022/06/20	0	36.00	2	37.00	35.20	-2	3,899	-0.05%
2022/06/17	1	37.55	0	0.00	37.60	1	3,885	0.03%
2022/06/16	26	39.25	22	38.53	38.05	4	3,870	0.10%
2022/06/15	17	39.81	27	39.65	39.70	-10	3,863	-0.26%
2022/06/14	21	39.80	33	39.96	40.50	-12	3,827	-0.31%
2022/06/13	48	40.71	48	40.49	40.45	0	3,751	0.00%
2022/06/10	30	40.64	27.1	40.96	41.25	2.9	3,657	0.08%
2022/06/09	42	41.35	65.6	40.97	40.05	-23.6	3,487	-0.68%
2022/06/08	7	39.39	0	0.00	39.35	7	3,198	0.22%
2022/06/07	1	39.14	1	38.40	39.10	0	3,155	0.00%
2022/06/06	0	0.00	1.1	39.98	38.30	-1.1	3,116	-0.04%
2022/06/02	1	39.60	3	39.50	39.40	-2	3,051	-0.07%
2022/06/01	3	38.78	5.9	38.78	39.30	-2.9	2,992	-0.10%
2022/05/31	4.7	38.57	3.4	38.73	38.50	1.3	2,936	0.04%
2022/05/30	12.4	38.00	20	38.13	38.75	-7.6	2,867	-0.27%
2022/05/27	3	36.52	8	36.53	36.75	-5	2,737	-0.18%
2022/05/26	2	36.08	0	0.00	36.00	2	2,711	0.07%
2022/05/25	2	35.83	0	0.00	35.70	2	2,693	0.07%
2022/05/23	0	0.00	6	36.76	37.40	-6	2,664	-0.23%
2022/05/20	16	37.15	2.1	36.90	36.95	14	2,618	0.53%
2022/05/18	6	35.97	0	0.00	36.35	6	2,486	0.24%
2022/05/17	0	0.00	3.1	34.88	35.85	-3.1	2,448	-0.13%
2022/05/16	4	34.51	0	0.00	34.05	4	2,426	0.16%
2022/05/13	0	0.00	1	34.20	34.00	-1	2,416	-0.04%
2022/05/12	4	33.69	1	35.40	33.30	3	2,405	0.12%
2022/05/11	0	34.90	0	0.00	34.90	0	2,373	0.00%
2022/05/10	6	36.25	4	35.60	35.10	2	2,345	0.09%
2022/05/09	0	0.00	2.1	36.77	36.10	-2.1	2,215	-0.09%
2022/05/06	3	36.88	3	36.65	36.75	0	2,153	0.00%
2022/05/05	38	37.95	33	38.10	38.20	5	2,085	0.24%
2022/05/04	28	38.01	34.3	37.96	37.75	-6.3	1,991	-0.32%
2022/05/03	154.4	39.58	152.2	39.08	39.00	2.1	1,766	0.12%	大買/大賣/
2022/04/29	13	37.10	20.2	37.59	38.05	-7.2	1,252	-0.57%
2022/04/28	8	35.30	13	35.27	35.60	-5	963	-0.52%
2022/04/27	18.1	33.17	5	33.45	33.40	13.1	834	1.56%
2022/04/26	3	34.83	2	35.23	35.95	1	729	0.14%
2022/04/25	5	32.75	5	32.70	32.70	0	693	0.00%
2022/04/21	0	0.00	2	33.88	33.95	-2	706	-0.28%
2022/04/20	0	0.00	2	33.00	33.45	-2	722	-0.28%
2022/04/19	2	32.70	0	0.00	32.65	2	730	0.27%
2022/04/14	1	33.95	1	34.10	33.65	0	795	0.00%
2022/04/13	1	33.60	0	0.00	33.60	1	815	0.12%
2022/04/12	1	33.35	0	0.00	32.95	1	831	0.12%
2022/04/11	1	33.55	0	0.00	33.00	1	861	0.12%
2022/04/08	1	34.35	1	34.15	34.40	0	870	0.00%
2022/04/07	3	34.87	2	34.30	33.75	1	888	0.11%
2022/04/06	1	35.50	0	0.00	35.60	1	921	0.11%
2022/04/01	1	35.30	1	35.95	35.95	0	949	0.00%
2022/03/30	0	0.00	6	36.48	36.75	-6	979	-0.61%
2022/03/29	1	35.95	0	0.00	35.90	1	984	0.10%
2022/03/25	7	36.32	1	35.65	35.75	6	1,054	0.57%
2022/03/23	0	0.00	1	35.90	36.05	-1	1,163	-0.09%
2022/03/22	5	35.63	4	35.18	35.85	1	1,436	0.07%
2022/03/21	1	34.30	0	0.00	34.30	1	1,750	0.06%
2022/03/18	6	33.78	4.1	34.01	34.25	1.9	1,804	0.11%
2022/03/17	0	0.00	2	31.98	32.85	-2	1,828	-0.11%
2022/03/15	1	31.00	0	0.00	31.00	1	1,985	0.05%
2022/03/14	0	32.20	1	32.15	32.00	-1	2,104	-0.05%
2022/03/11	0	32.00	0	0.00	31.90	0	2,280	0.00%
2022/03/07	0	0.00	1	31.60	31.85	-1	3,600	-0.03%
2022/03/03	2	33.90	0	34.35	34.00	2	3,740	0.05%
2022/03/02	3	33.12	0	0.00	33.90	3	3,873	0.08%
2022/03/01	3	32.67	0	0.00	32.85	3	3,898	0.08%
2022/02/25	0	0.00	1	31.40	31.70	-1	3,963	-0.03%
2022/02/24	1	31.90	2	31.38	31.40	-1	4,047	-0.02%
2022/02/23	0	34.75	0	0.00	32.85	0	4,137	0.00%
2022/02/17	4	34.03	0	0.00	33.65	4	5,370	0.07%
2022/02/15	0	0.00	0	34.15	32.75	0	5,607	0.00%
2022/02/11	1	34.50	1	34.20	34.35	0	5,728	0.00%
2022/02/10	15	34.55	2	34.85	34.00	13	5,781	0.22%
2022/02/09	0	0.00	4	34.85	34.55	-4	5,841	-0.07%
2022/02/08	2	34.55	0.1	34.45	34.50	1.9	5,857	0.03%
2022/01/25	0.1	32.80	1	34.20	32.60	-1	5,893	-0.02%
2022/01/24	1	32.50	0	0.00	33.75	1	5,920	0.02%
2022/01/21	2.1	33.79	0	0.00	33.65	2.1	5,925	0.03%
2022/01/20	3	35.21	1	35.30	35.00	2	5,932	0.03%
2022/01/19	0	0.00	1	35.60	35.50	-1	5,958	-0.02%
2022/01/18	3	36.12	0	0.00	35.60	3	5,973	0.05%
2022/01/17	0	35.50	0	0.00	35.80	0	5,975	0.00%
2022/01/14	3.1	33.76	0	0.00	34.20	3.1	5,989	0.05%
2022/01/13	1.2	35.08	0	0.00	35.00	1.2	5,997	0.02%
2022/01/12	0	0.00	2	35.48	35.50	-2	5,993	-0.03%
2022/01/11	3	35.70	0	0.00	35.65	3	5,999	0.05%
2022/01/10	0	0.00	10	36.95	37.00	-10	6,013	-0.17%
2022/01/07	4	37.84	0	0.00	36.95	4	6,028	0.07%
2022/01/06	1	38.65	3	38.67	38.80	-2	6,001	-0.03%
2022/01/05	1.1	38.11	0	0.00	38.25	1.1	5,991	0.02%
2022/01/04	3	38.97	7	39.00	39.05	-4	5,988	-0.07%
2022/01/03	0.1	39.75	2	40.13	39.75	-1.9	5,960	-0.03%
2021/12/30	1	40.10	4	40.03	40.15	-3	5,957	-0.05%
2021/12/29	17.6	40.78	4	40.71	40.50	13.6	5,953	0.23%
2021/12/28	6	39.97	8.2	40.02	39.70	-2.2	5,923	-0.04%
2021/12/27	7.1	40.52	6.2	40.57	40.50	0.9	5,913	0.02%
2021/12/24	5	40.71	1	40.40	40.20	4	5,919	0.07%
2021/12/23	1	41.20	1	40.65	40.65	0	5,905	0.00%
2021/12/22	0	0.00	2	41.30	40.80	-2	5,914	-0.03%
2021/12/21	7	40.74	8	40.61	40.40	-1	5,898	-0.02%
2021/12/20	6.2	40.43	5	40.48	40.15	1.2	5,869	0.02%
2021/12/17	4.4	41.53	7	41.75	41.40	-2.6	5,839	-0.05%
2021/12/16	16.5	43.43	6	44.03	42.75	10.5	5,812	0.18%
2021/12/15	11	43.72	18.4	44.13	44.20	-7.4	5,577	-0.13%
2021/12/14	3.1	41.37	12.2	41.47	40.60	-9.1	5,355	-0.17%
2021/12/13	3	42.33	2	43.03	42.20	1	5,309	0.02%
2021/12/10	6.2	42.60	2	42.65	42.15	4.2	5,308	0.08%
2021/12/09	9.2	42.93	11	43.05	42.80	-1.8	5,358	-0.03%
2021/12/08	13	42.93	24	43.13	42.85	-11	5,273	-0.21%
2021/12/07	39.5	43.56	23	42.30	41.80	16.5	5,228	0.32%
2021/12/06	19	42.78	27	42.98	43.50	-8	5,125	-0.16%
2021/12/03	33	42.28	35	42.61	43.45	-2	4,973	-0.04%
2021/12/02	61.2	44.97	79.1	43.44	41.10	-17.9	4,752	-0.38%
2021/12/01	46.2	42.03	34.8	43.36	43.70	11.3	4,109	0.28%
2021/11/30	21	40.65	14	40.66	40.85	7	3,921	0.18%
2021/11/29	14	37.90	15.2	39.31	39.25	-1.2	3,925	-0.03%
2021/11/26	23.2	40.20	38	38.76	37.80	-14.8	3,900	-0.38%
2021/11/25	12	39.99	15	40.23	40.30	-3	3,860	-0.08%
2021/11/24	25	39.75	3.1	40.20	40.25	21.9	3,902	0.56%
2021/11/23	17	40.55	7	40.06	39.20	10	3,854	0.26%
2021/11/22	17	41.75	6.1	41.43	41.40	10.9	3,805	0.29%
2021/11/19	9.1	41.57	11.2	41.43	40.35	-2.1	3,741	-0.06%
2021/11/18	25.3	42.26	22	41.69	41.40	3.3	3,650	0.09%
2021/11/17	54.5	43.36	60	42.98	43.05	-5.6	3,501	-0.16%
2021/11/16	17	41.74	27.1	42.40	43.10	-10.1	2,904	-0.35%
2021/11/15	13	38.19	14.2	38.09	39.20	-1.1	2,650	-0.04%
2021/11/12	0.1	35.90	7	35.78	35.65	-6.9	2,572	-0.27%
2021/11/11	7	35.73	5	35.74	35.60	2	2,612	0.08%
2021/11/10	1	34.55	0.4	35.10	34.60	0.6	2,740	0.02%
2021/11/09	3	34.52	1	34.80	34.60	2	3,000	0.07%
2021/11/08	0	0.00	0.1	34.60	34.60	-0.1	3,001	0.00%
2021/11/05	1	33.15	3	33.78	33.00	-2	3,060	-0.07%
2021/11/03	0	0.00	1	32.75	32.70	-1	3,214	-0.03%
2021/11/02	1	33.00	5	32.48	31.80	-4	3,258	-0.12%
2021/11/01	0	0.00	12	32.98	33.00	-12	3,416	-0.35%
2021/10/28	9	31.96	2	31.85	32.20	7	3,586	0.20%
2021/10/27	13	31.38	13	31.64	32.00	0	3,673	0.00%
2021/10/26	1	30.80	4	31.15	30.60	-3	3,934	-0.08%
2021/10/25	3	30.77	1	31.00	31.10	2	4,187	0.05%
2021/10/22	0	0.00	1	30.80	30.70	-1	4,317	-0.02%
2021/10/21	1	29.60	3	30.23	29.90	-2	4,435	-0.05%
2021/10/20	0	0.00	2	29.83	29.90	-2	4,606	-0.04%
2021/10/19	3	29.90	5	29.75	29.70	-2	5,112	-0.04%
2021/10/18	10	29.34	2	29.20	29.20	8	5,200	0.15%
2021/10/15	20	28.45	2	28.43	28.50	18	5,530	0.33%
2021/10/13	1	28.00	1	26.85	26.95	0	5,653	0.00%
2021/10/12	5	27.85	1	28.15	27.85	4	5,725	0.07%
2021/10/05	1	27.30	1	27.15	27.70	0	5,891	0.00%
2021/10/04	1	27.00	1.2	26.93	26.65	-0.2	5,912	0.00%
2021/10/01	2	27.58	0	0.00	27.40	2	5,908	0.03%
2021/09/29	3	28.57	0	0.00	28.30	3	5,895	0.05%
2021/09/28	4	30.00	2	29.43	29.50	2	5,885	0.03%
2021/09/27	3	30.35	4	30.43	30.50	-1	5,870	-0.02%
2021/09/24	3	30.40	2	30.08	30.00	1	5,873	0.02%
2021/09/23	2	30.78	3	30.42	30.00	-1	5,868	-0.02%
2021/09/22	4	31.29	6	32.08	31.05	-2	5,884	-0.03%
2021/09/17	9	33.68	5.1	33.96	33.60	3.9	5,929	0.07%
2021/09/16	2	33.23	2	32.73	32.95	0	5,917	0.00%
2021/09/15	3	33.45	5	32.99	32.85	-2	6,030	-0.03%
2021/09/14	5	33.42	4	33.96	32.60	1	6,166	0.02%
2021/09/13	6	33.83	4	33.91	34.00	2	6,102	0.03%
2021/09/10	11	33.45	16	33.48	33.40	-5	6,097	-0.08%
2021/09/09	2	33.50	5	33.50	34.15	-3	6,234	-0.05%
2021/09/08	3	31.77	3	32.20	31.05	0	6,267	0.00%
2021/09/07	1	31.40	1	31.65	32.20	0	6,247	0.00%
2021/09/06	2	32.90	0	0.00	31.65	2	6,233	0.03%
2021/09/03	1	34.40	2	33.93	33.60	-1	6,189	-0.02%
2021/09/02	11	34.36	10	34.06	33.35	1	6,155	0.02%
2021/09/01	4	34.15	3	34.47	34.50	1	6,085	0.02%
2021/08/31	4	33.84	1	33.35	34.20	3	6,026	0.05%
2021/08/30	5	33.44	35	33.85	33.90	-30	5,926	-0.51%
2021/08/26	0	0.00	2	32.00	32.10	-2	5,830	-0.03%
2021/08/25	0	0.00	1	31.35	31.65	-1	5,794	-0.02%
2021/08/24	1	30.50	0	0.00	30.55	1	5,759	0.02%
2021/08/23	2	30.65	1	30.95	31.05	1	5,706	0.02%
2021/08/20	2	29.95	2	29.93	29.80	0	5,675	0.00%
2021/08/19	3	30.02	1	30.20	29.50	2	5,650	0.04%
2021/08/18	6	29.92	1	29.55	30.95	5	5,618	0.09%
2021/08/17	4	30.21	4	30.34	28.80	0	5,581	0.00%
2021/08/16	17	30.04	19	29.99	30.45	-2	5,487	-0.04%
2021/08/13	47.4	35.62	7	35.19	32.00	40.4	5,264	0.77%
2021/08/12	4	34.10	1	34.05	34.30	3	4,968	0.06%
2021/08/11	6	34.23	4	34.30	33.70	2	4,918	0.04%
2021/08/10	2	34.20	3	34.43	35.40	-1	4,800	-0.02%
2021/08/09	2	34.03	2	34.98	33.65	0	4,711	0.00%
2021/08/06	1	33.90	15	33.87	33.75	-14	4,640	-0.30%
2021/08/05	33	35.03	27	35.35	34.55	6	4,596	0.13%
2021/08/04	7.2	34.32	4	34.06	33.85	3.2	4,448	0.07%
2021/08/03	3	35.97	2	36.05	35.10	1	4,373	0.02%
2021/08/02	5	35.22	14	34.98	35.05	-9	4,267	-0.21%
2021/07/30	40	37.31	40	36.54	36.05	0	4,183	0.00%
2021/07/29	37	36.04	22	36.09	37.40	15	3,906	0.38%
2021/07/28	7	33.85	9	33.52	34.00	-2	3,650	-0.05%
2021/07/27	10	35.22	8	34.49	35.15	2	3,548	0.06%
2021/07/26	16.1	34.73	11	34.44	35.50	5.1	3,458	0.15%
2021/07/23	49	34.20	36	34.17	34.80	13	3,332	0.39%
2021/07/22	6	32.93	3	33.10	33.10	3	2,881	0.10%
2021/07/21	7	29.76	43	30.08	30.10	-36	2,879	-1.25%
2021/07/20	6	27.82	0	0.00	27.40	6	2,737	0.22%
2021/07/19	5	28.19	6	28.00	28.50	-1	2,959	-0.03%
2021/07/16	0	0.00	11	28.01	27.20	-11	3,211	-0.34%
2021/07/15	1	26.80	0	0.00	27.00	1	3,137	0.03%
2021/07/14	3	25.80	3	26.20	26.05	0	3,100	0.00%
2021/07/13	21	26.55	8	26.68	26.00	13	3,099	0.42%
2021/07/12	1	26.75	7	26.89	27.00	-6	3,047	-0.20%
2021/07/09	2	25.78	3	25.80	26.15	-1	3,006	-0.03%
2021/07/08	1	25.85	0	0.00	25.65	1	3,015	0.03%
2021/07/07	3	25.65	1	25.80	25.65	2	3,105	0.06%
2021/07/06	3	25.63	0	0.00	25.20	3	3,100	0.10%
2021/07/05	3	25.47	1	25.70	25.80	2	3,104	0.06%
2021/07/02	0	0.00	2	24.65	24.95	-2	3,095	-0.06%
2021/07/01	2	24.25	0	0.00	24.25	2	3,092	0.06%
2021/06/30	3	25.57	25	25.66	25.20	-22	3,101	-0.71%
2021/06/29	31	26.53	9	26.04	25.55	22	3,138	0.70%
2021/06/28	17	26.61	16	26.51	27.10	1	3,074	0.03%
2021/06/25	13	26.38	10	26.61	25.85	3	2,985	0.10%
2021/06/24	10	26.26	7	25.72	25.85	3	2,897	0.10%
2021/06/23	5	25.31	28	25.68	26.25	-23	2,768	-0.83%
2021/06/22	8	24.38	0	0.00	23.90	8	2,578	0.31%
2021/06/21	5	24.90	4	25.09	24.90	1	2,553	0.04%
2021/06/18	38	25.61	29	25.91	26.05	9	2,517	0.36%
2021/06/17	3	23.47	3	23.72	24.85	0	2,304	0.00%
2021/06/16	0	0.00	1	22.60	22.60	-1	2,202	-0.05%
2021/06/15	2	23.08	3	22.90	23.00	-1	2,202	-0.05%
2021/06/09	0	0.00	1	22.20	22.20	-1	2,198	-0.05%
2021/06/04	1	21.75	0	0.00	21.70	1	2,225	0.04%
2021/05/28	2	22.23	0	0.00	22.10	2	2,373	0.08%
2021/05/26	0	0.00	1	22.15	22.20	-1	2,377	-0.04%
2021/05/25	1	22.70	1	22.60	22.30	0	2,377	0.00%
2021/05/24	1	21.20	0	0.00	21.10	1	2,375	0.04%
2021/05/21	0	0.00	1	20.15	20.95	-1	2,405	-0.04%
2021/05/19	0	0.00	2	19.50	20.00	-2	2,429	-0.08%
2021/05/18	1	18.80	0	0.00	19.65	1	2,445	0.04%
2021/05/17	1	18.20	2	18.48	17.90	-1	2,453	-0.04%
2021/05/14	2	19.75	1	20.00	19.70	1	2,434	0.04%
2021/05/13	0	0.00	2	19.83	19.95	-2	2,419	-0.08%
2021/05/12	5	20.32	0	0.00	19.85	5	2,401	0.21%
2021/05/11	2	22.85	8	22.47	21.90	-6	2,363	-0.25%
2021/05/10	1	23.90	1	24.35	23.90	0	2,333	0.00%
2021/05/07	2	23.80	0	0.00	24.20	2	2,326	0.09%
2021/05/06	0	0.00	1	23.45	23.70	-1	2,304	-0.04%
2021/05/05	2	24.03	0	0.00	23.35	2	2,288	0.09%
2021/05/03	1	25.05	3	24.50	24.65	-2	2,231	-0.09%
2021/04/29	8	27.52	5	28.10	26.60	3	2,178	0.14%
2021/04/28	10	27.36	13	27.25	26.90	-3	2,110	-0.14%
2021/04/27	9	27.78	20	28.33	28.00	-11	2,045	-0.54%
2021/04/26	24	28.44	17	28.46	28.80	7	1,943	0.36%
2021/04/23	19	27.50	25.6	27.58	28.00	-6.6	1,717	-0.38%
2021/04/22	26	27.11	34	25.76	27.20	-8	1,459	-0.55%
2021/04/21	4	24.66	4	24.75	24.75	0	1,090	0.00%
2021/04/19	3	24.40	1	24.60	24.35	2	1,077	0.19%
2021/04/16	0	0.00	2	24.70	24.95	-2	1,064	-0.19%
2021/04/15	0	0.00	5	24.11	25.15	-5	1,040	-0.48%
2021/04/14	4	24.10	0	0.00	23.80	4	1,012	0.40%
2021/04/13	40	25.72	40	26.12	24.65	0	971	0.00%
2021/04/12	7	24.49	0	0.00	24.55	7	866	0.81%
2021/04/09	6	24.78	2	24.90	24.50	4	858	0.47%
2021/04/08	1	24.35	1	24.65	24.35	0	845	0.00%
2021/04/07	5	24.43	2	24.35	24.35	3	833	0.36%
2021/04/06	7	24.91	0	0.00	24.35	7	829	0.84%
2021/04/01	16	24.57	4.4	24.85	25.30	11.6	803	1.44%
2021/03/31	1	24.00	0	0.00	24.15	1	747	0.13%
2021/03/30	0	24.10	0	0.00	23.90	0	739	0.00%
2021/03/29	0	23.90	2.1	24.02	23.80	-2.1	728	-0.28%
2021/03/25	0	25.20	0	0.00	23.05	0	718	0.00%
2021/03/24	0	25.00	0	0.00	23.25	0	715	0.00%
2021/03/22	5	23.59	2	23.75	23.80	3	713	0.42%
2021/03/19	0	0.00	1	23.35	23.35	-1	711	-0.14%
2021/03/18	2	23.50	0	0.00	23.45	2	709	0.28%
2021/03/16	2	23.95	0	0.00	23.65	2	709	0.28%
2021/03/15	1	23.50	0	0.00	23.90	1	708	0.14%
2021/03/12	0	0.00	1	23.25	23.20	-1	702	-0.14%
2021/03/10	0.6	24.00	0	0.00	23.60	0.6	693	0.08%
2021/03/09	0	0.00	1	23.80	24.15	-1	677	-0.15%
2021/03/08	4	25.24	4	25.45	25.00	0	649	0.00%
2021/03/05	0	23.82	0	0.00	24.30	0	545	0.00%
2021/03/02	7	24.34	7	23.16	23.10	0	526	0.00%
2021/02/25	0	0.00	1	24.40	24.50	-1	516	-0.19%
2021/02/24	7	24.56	5	24.95	24.50	2	506	0.39%
2021/02/23	2	24.35	1	24.35	24.30	1	447	0.22%
2021/02/19	0	21.95	0	0.00	21.95	0	369	0.01%
2021/02/02	0	0.00	2	20.25	19.95	-2	333	-0.60%
2021/02/01	1	19.60	0	0.00	19.75	1	333	0.30%
2021/01/29	1	20.05	0	0.00	19.85	1	327	0.31%
2021/01/26	0	20.00	0	0.00	20.20	0	323	0.00%
2021/01/20	1	21.00	0	0.00	20.65	1	317	0.32%
2021/01/19	0	0.00	1	22.00	21.65	-1	313	-0.32%
2021/01/18	0	0.00	1	21.60	21.65	-1	312	-0.32%
2021/01/15	1	21.90	0	0.00	21.65	1	310	0.32%
2021/01/08	1	22.80	2	22.68	22.70	-1	297	-0.34%
2021/01/07	1	22.35	0	0.00	22.35	1	300	0.33%
2020/12/28	0	21.95	0	0.00	21.90	0	293	0.00%
2020/12/23	0	21.85	0	0.00	21.85	0	296	0.00%
2020/12/22	1	22.00	1	22.00	21.85	0	302	0.00%
2020/12/14	1	22.65	0	0.00	22.65	1	300	0.33%
2020/12/07	1	22.95	0	0.00	22.85	1	299	0.33%
2020/12/04	0	0.00	10	23.00	23.10	-10	300	-3.32%
2020/12/03	0	0.00	3	23.35	22.95	-3	303	-0.99%
2020/11/30	3	23.15	1	23.25	23.20	2	323	0.62%
2020/11/27	1	23.10	0	0.00	23.30	1	330	0.30%
2020/11/20	0	0.00	1	22.40	22.70	-1	483	-0.21%
2020/11/19	0	0.00	1	22.40	22.30	-1	483	-0.21%
2020/10/27	0.5	22.05	0	0.00	22.05	0.5	874	0.06%
2020/10/23	0	0.00	4	22.20	22.25	-4	1,045	-0.38%
2020/09/30	10	22.40	10	22.52	22.55	0	1,894	0.00%
2020/09/25	1	22.40	0	0.00	22.30	1	2,343	0.04%
2020/09/04	0	0.00	1	25.65	25.60	-1	2,559	-0.04%
2020/09/01	1	27.00	0	0.00	26.35	1	2,577	0.04%
2020/08/31	0	0.00	2	27.55	27.55	-2	2,534	-0.08%
2020/08/28	0	0.00	13	24.65	25.05	-13	2,430	-0.53%
2020/08/20	2	23.13	0	0.00	23.25	2	2,484	0.08%
2020/08/14	0	0.00	1	25.75	25.60	-1	2,454	-0.04%
2020/08/13	0	0.00	11	26.45	26.00	-11	2,442	-0.45%
2020/08/11	5	26.60	1	27.15	26.85	4	2,417	0.17%
2020/08/10	1	26.65	0	0.00	26.60	1	2,406	0.04%
2020/08/07	0	0.00	4	26.95	27.00	-4	2,415	-0.17%
2020/08/04	6	28.77	0	0.00	28.25	6	2,410	0.25%
2020/08/03	0	0.00	4	28.30	28.50	-4	2,364	-0.17%
2020/07/31	1	27.85	0	0.00	27.90	1	2,345	0.04%
2020/07/30	24	28.06	3	28.05	27.80	21	2,320	0.91%
2020/07/28	1	25.80	0	0.00	25.55	1	2,186	0.05%
2020/07/27	14	26.60	14	27.13	27.30	0	2,146	0.00%
2020/07/24	22	27.70	22	27.29	27.00	0	2,102	0.00%
2020/07/23	13	26.49	33	26.59	26.40	-20	1,932	-1.03%
2020/07/22	6	25.88	0	0.00	25.85	6	1,791	0.33%
2020/07/21	0	0.00	1	24.70	25.30	-1	1,685	-0.06%
2020/07/17	0	0.00	2	23.83	23.40	-2	1,641	-0.12%
2020/07/15	0	0.00	3	24.20	24.25	-3	1,670	-0.18%
2020/07/13	0	0.00	1	24.75	24.70	-1	1,689	-0.06%
2020/07/10	5	24.70	0	0.00	24.50	5	1,690	0.30%
2020/07/09	2	25.85	16	26.52	25.90	-14	1,670	-0.84%
2020/07/08	7	26.40	1	25.40	26.85	6	1,621	0.37%
2020/07/07	25	25.71	5	26.10	24.90	20	1,473	1.36%
2020/07/06	16	23.56	12	24.60	25.10	4	1,331	0.30%
2020/07/03	7	23.09	4	22.80	22.85	3	1,199	0.25%
2020/06/30	10	20.85	10	21.00	21.00	0	1,111	0.00%
2020/06/23	0	0.00	2	22.35	21.30	-2	1,110	-0.18%
2020/06/19	0	0.00	1	21.40	21.30	-1	1,081	-0.09%
2020/06/15	6	20.60	0	0.00	20.65	6	1,120	0.54%
2020/06/12	6	20.12	1	20.45	20.65	5	1,135	0.44%
2020/06/11	2	21.53	1	21.55	21.20	1	1,141	0.09%
2020/06/10	0	0.00	3	23.57	23.55	-3	1,122	-0.27%
2020/06/09	1	22.45	0	0.00	22.35	1	1,119	0.09%
2020/06/05	2	23.15	0	0.00	23.20	2	1,179	0.17%
2020/06/02	2	22.85	0	0.00	22.80	2	1,173	0.17%
2020/05/29	3	23.07	0	0.00	22.85	3	1,161	0.26%
2020/05/08	0	0.00	1	22.10	22.40	-1	1,096	-0.09%
2020/05/05	0	0.00	2	21.50	21.60	-2	1,048	-0.19%
2020/05/04	1	21.80	0	0.00	21.60	1	1,039	0.10%
2020/04/30	1	21.70	1	21.50	21.50	0	1,027	0.00%
2020/04/29	0	0.00	2	21.38	21.35	-2	1,018	-0.20%
2020/04/28	2	21.20	0	0.00	21.35	2	1,007	0.20%
2020/04/27	0	0.00	2	20.15	20.50	-2	940	-0.21%
2020/04/24	3	19.95	0	0.00	19.90	3	931	0.32%
2020/04/15	0	0.00	1	18.65	18.80	-1	820	-0.12%
2020/04/13	1	18.25	3	18.20	18.20	-2	828	-0.24%
2020/04/08	3	17.98	0	0.00	17.90	3	861	0.35%
2020/03/31	0	0.00	1	16.05	16.15	-1	848	-0.12%
2020/03/11	2	22.30	0	0.00	22.60	2	996	0.20%
2020/03/05	0	0.00	5	22.10	22.25	-5	1,536	-0.33%
2020/03/04	5	21.80	0	0.00	21.90	5	1,595	0.31%
2020/02/24	1	22.65	1	22.70	22.70	0	2,192	0.00%
2020/02/20	6	23.55	2	23.00	23.70	4	2,211	0.18%
2020/02/14	0	0.00	5	22.37	22.30	-5	2,531	-0.20%
2020/02/12	2	22.65	0	0.00	22.55	2	2,617	0.08%
2020/02/06	0	0.00	1	22.40	22.90	-1	2,655	-0.04%
2020/02/05	2	22.00	0	0.00	22.20	2	2,754	0.07%
2020/01/31	0	0.00	3	22.00	21.80	-3	2,814	-0.11%
2020/01/30	0	0.00	2	22.10	22.05	-2	2,809	-0.07%
2020/01/08	10	23.80	10	23.86	23.05	0	2,776	0.00%
2020/01/03	0	0.00	5	25.80	25.50	-5	2,757	-0.18%
2020/01/02	0	0.00	2	25.90	26.60	-2	2,739	-0.07%
2019/12/26	2	25.75	10	25.60	26.05	-8	2,731	-0.29%
2019/12/25	10	25.55	10	25.65	25.60	0	2,729	0.00%
2019/12/24	5	25.45	0	0.00	25.75	5	2,732	0.18%
2019/12/23	0	0.00	10	25.20	25.10	-10	2,767	-0.36%
2019/12/20	12	25.92	0	0.00	25.70	12	2,763	0.43%
2019/12/19	0	0.00	1	26.15	26.00	-1	2,758	-0.04%
2019/12/17	1	26.80	0	0.00	26.45	1	2,769	0.04%
2019/12/16	11	26.55	0	0.00	26.45	11	2,768	0.40%
2019/12/13	0	0.00	1	26.85	26.05	-1	2,755	-0.04%
2019/12/12	0	0.00	2	27.35	27.15	-2	2,709	-0.07%
2019/12/10	2	28.10	0	0.00	28.05	2	2,669	0.07%
2019/12/02	11	28.54	6	28.45	27.80	5	2,358	0.21%
2019/11/29	3	25.73	5	26.85	27.25	-2	2,077	-0.10%
2019/11/27	2	26.55	1	26.75	26.60	1	2,090	0.05%
2019/11/25	0	0.00	1	27.45	27.40	-1	2,179	-0.05%
2019/11/22	0	0.00	2	26.73	26.75	-2	2,116	-0.09%
2019/11/21	6	27.07	21	26.91	27.40	-15	2,041	-0.73%
2019/11/20	0	0.00	75	24.85	25.80	-75	1,686	-4.45%
2019/11/19	15	26.00	2	26.05	25.70	13	1,660	0.78%
2019/11/18	86	26.82	6	26.72	26.25	80	1,638	4.88%
2019/11/15	2	25.60	2	25.28	25.45	0	1,575	0.00%
2019/11/14	0	0.00	6	25.20	25.05	-6	1,520	-0.39%
2019/11/13	6	25.09	0	0.00	25.40	6	1,482	0.40%
2019/11/12	0	0.00	8	24.00	24.40	-8	1,349	-0.59%
2019/11/11	8	23.45	0	0.00	23.00	8	1,289	0.62%
2019/11/07	1	23.50	0	0.00	23.35	1	1,297	0.08%
2019/11/06	0	0.00	2	23.30	23.45	-2	1,282	-0.16%
2019/11/04	5	24.10	6	23.75	24.00	-1	1,252	-0.08%
2019/11/01	2	23.40	2	23.65	23.65	0	1,149	0.00%
2019/10/31	1	21.45	0	0.00	21.50	1	1,073	0.09%
2019/10/30	5	21.70	0	0.00	21.65	5	1,102	0.45%
2019/10/16	0	0.00	2	21.90	22.10	-2	1,270	-0.16%
2019/10/14	0	0.00	8	22.15	22.25	-8	1,270	-0.63%
2019/09/19	0	0.00	1	22.95	22.45	-1	1,174	-0.09%
2019/09/16	1	22.90	0	0.00	22.95	1	1,153	0.09%
2019/09/05	0	0.00	2	23.38	23.15	-2	1,040	-0.19%
2019/09/04	2	23.00	0	0.00	23.35	2	1,029	0.19%
2019/09/03	2	23.85	0	0.00	22.95	2	1,015	0.20%
2019/09/02	2	22.80	1	23.00	23.00	1	970	0.10%
2019/08/30	2	24.15	0	0.00	23.45	2	944	0.21%
2019/08/29	2	23.40	0	0.00	24.70	2	900	0.22%
2019/08/26	0	0.00	9	21.40	21.40	-9	716	-1.26%
2019/08/15	2	21.65	0	0.00	21.80	2	604	0.33%
2019/08/14	2	21.60	0	0.00	21.60	2	602	0.33%
2019/07/24	4	22.43	0	0.00	22.20	4	609	0.66%
2019/07/23	4	22.64	0	0.00	22.50	4	621	0.64%
2019/07/16	0	0.00	1	21.05	20.85	-1	589	-0.17%
2019/07/11	0	0.00	2	21.15	21.10	-2	732	-0.27%
2019/07/08	1	21.20	0	0.00	21.00	1	1,093	0.09%
2019/05/31	1	18.25	1	18.25	18.15	0	1,175	0.00%
2019/05/09	0	0.00	5	20.40	20.50	-5	1,368	-0.37%
2019/04/24	0	0.00	5	22.45	22.45	-5	1,258	-0.40%
2019/04/23	0	0.00	5	22.00	22.10	-5	1,226	-0.41%
2019/04/22	10	22.80	0	0.00	22.40	10	1,217	0.82%
2019/04/19	5	23.05	5	22.95	22.85	0	1,203	0.00%
2019/04/16	3	23.05	2	23.08	22.75	1	1,072	0.09%
2019/04/08	0	0.00	2	20.15	20.25	-2	756	-0.26%
2019/03/28	0.2	19.60	0	0.00	19.55	0.2	864	0.02%
2019/03/26	2	20.00	0	0.00	19.75	2	868	0.23%
2019/03/25	0.3	20.10	0	0.00	19.95	0.3	867	0.03%
2019/03/22	0	0.00	3	20.15	20.40	-3	860	-0.35%
2019/03/21	0	0.00	1	20.25	20.20	-1	851	-0.12%
2019/03/15	4	20.20	1	20.10	19.75	3	831	0.36%
2019/03/14	0.2	19.50	0	0.00	19.45	0.2	797	0.03%
2019/03/11	0.3	19.50	0	0.00	19.35	0.3	818	0.03%
2019/02/27	0	0.00	3	19.90	20.00	-3	938	-0.32%
2019/02/22	5	19.85	0	0.00	19.75	5	889	0.56%
2019/02/19	0	0.00	2	19.45	19.45	-2	790	-0.25%
2019/02/14	0	0.00	2	19.40	19.35	-2	777	-0.26%
2019/02/13	3	19.80	0	0.00	19.55	3	769	0.39%
2019/02/12	1	19.25	1	18.95	19.25	0	731	0.00%
2019/01/17	0	0.00	10	18.95	18.65	-10	769	-1.30%
2019/01/09	3	19.65	0	0.00	19.40	3	757	0.40%
2019/01/08	1	19.50	0	0.00	19.60	1	749	0.13%
2018/12/24	13	19.94	3	20.05	20.05	10	625	1.60%
2018/11/30	1	19.55	1	19.65	20.30	0	601	0.00%
2018/10/19	0	0.00	2	15.90	15.80	-2	1,150	-0.17%
2018/10/17	0	0.00	7	16.29	16.25	-7	1,458	-0.48%
2018/10/02	0	0.00	1	20.00	19.60	-1	2,682	-0.04%
2018/09/26	1	19.65	0	0.00	19.65	1	3,211	0.03%
2018/09/10	2	19.70	11	20.45	19.50	-9	5,397	-0.17%
2018/08/28	0	0.00	1	24.35	23.95	-1	6,060	-0.02%
2018/08/22	2	23.40	0	0.00	23.40	2	6,251	0.03%
2018/08/21	1	23.85	0	0.00	24.00	1	6,508	0.02%
2018/08/20	0	0.00	2	23.65	23.70	-2	6,618	-0.03%
2018/08/16	2	24.30	0	0.00	24.20	2	6,641	0.03%
2018/08/14	10	24.99	8	24.84	24.80	2	6,606	0.03%
2018/08/13	0	0.00	8	23.00	23.80	-8	6,551	-0.12%
2018/08/09	0	0.00	11	24.00	24.45	-11	6,462	-0.17%
2018/08/08	2	25.40	6	25.15	24.70	-4	6,442	-0.06%
2018/08/07	1	24.60	0	0.00	24.90	1	6,427	0.02%
2018/08/02	6	25.71	0	0.00	25.00	6	6,374	0.09%
2018/08/01	1	26.60	0	0.00	26.85	1	6,341	0.02%
2018/07/30	1	28.05	0	0.00	27.15	1	6,310	0.02%
2018/07/25	9	30.95	17	30.75	30.05	-8	6,229	-0.13%
2018/07/24	2	30.30	1	30.05	29.80	1	6,025	0.02%
2018/07/23	1	29.90	1	29.65	29.35	0	5,918	0.00%
2018/07/20	20	29.70	11	30.35	29.25	9	5,866	0.15%
2018/07/19	2	30.18	0	0.00	30.20	2	5,768	0.03%
2018/07/18	8	30.44	11	30.69	31.60	-3	5,553	-0.05%
2018/07/09	0	0.00	1	29.75	29.25	-1	4,727	-0.02%
2018/07/06	0	0.00	1	30.35	30.45	-1	4,518	-0.02%
2018/07/05	0	0.00	2	27.70	27.70	-2	4,375	-0.05%
2018/07/04	1	28.80	3	29.15	29.45	-2	4,295	-0.05%
2018/07/03	8	29.63	18	31.03	28.85	-10	4,194	-0.24%
2018/07/02	26	31.91	51	32.12	31.15	-25	3,986	-0.63%
2018/06/29	39	30.30	9	30.77	31.60	30	3,651	0.82%
2018/06/28	32	29.29	9	28.92	28.95	23	3,221	0.71%
2018/06/27	46	27.66	43	27.94	28.70	3	2,829	0.11%
2018/06/26	1	26.10	0	0.00	26.10	1	2,280	0.04%
2018/06/20	0	0.00	12	24.14	24.10	-12	2,047	-0.59%
2018/06/19	1	24.10	0	0.00	24.15	1	2,017	0.05%
2018/06/15	16	24.89	0	0.00	24.70	16	2,003	0.80%
2018/06/13	0	0.00	3	24.65	24.70	-3	1,922	-0.16%
2018/06/12	10	25.80	1	25.90	25.65	9	1,876	0.48%
2018/06/11	0	0.00	100	25.63	25.65	-100	1,831	-5.46%
2018/06/08	105	27.00	3	27.00	26.60	102	1,752	5.82%	大買/鉅額交易
2018/06/06	0	0.00	3	25.10	24.85	-3	1,459	-0.21%
2018/06/05	7	25.64	1	25.90	25.20	6	1,384	0.43%
2018/06/04	0	0.00	29	23.62	24.95	-29	1,204	-2.41%
2018/06/01	28	22.94	15	22.40	22.70	13	1,131	1.15%
2018/05/31	20	23.89	12	24.78	23.55	8	1,092	0.73%
2018/05/30	9	24.01	20	24.32	24.70	-11	1,025	-1.07%
2018/05/29	24	25.62	1	25.95	25.40	23	953	2.41%
2018/01/15	0	0.00	10	21.20	21.35	-10	391	-2.55%
2018/01/05	0	0.00	1	19.30	19.70	-1	187	-0.53%