台嘉碩 (3221)-元大-汐止券商分點個股進出

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
26.65
漲跌
▲0.35
漲幅
+1.33%
成交量
261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－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	1	26.65	0	0.00	26.65	1	1,304	0.08%
2024/04/25	0	0.00	20	26.12	26.35	-20	1,298	-1.54%
2024/04/18	1	26.90	0	0.00	26.95	1	1,296	0.08%
2024/04/15	2	27.60	0	0.00	27.55	2	1,289	0.16%
2024/04/08	0	0.00	3	27.85	27.90	-3	1,333	-0.22%
2024/03/22	0	27.95	5	28.30	27.95	-5	1,300	-0.38%
2024/03/21	0	0.00	30	27.51	27.80	-30	1,293	-2.32%
2024/03/20	0	0.00	35	27.44	27.45	-35	1,287	-2.72%
2024/03/19	5	27.63	0	0.00	27.60	5	1,283	0.39%
2024/03/13	0	0.00	0	28.90	28.40	0	1,258	0.00%
2024/03/12	1	29.40	0	0.00	29.40	1	1,246	0.08%
2024/03/11	0	0.00	1	28.80	28.75	-1	1,244	-0.08%
2024/03/08	3	28.22	0	0.00	28.05	3	1,246	0.24%
2024/03/07	67	29.77	0	0.00	28.90	67	1,239	5.41%
2024/03/06	32	29.35	3	29.82	29.75	29	1,221	2.37%
2024/03/05	1	28.75	0	0.00	28.95	1	1,188	0.08%
2024/03/04	0	0.00	1	29.25	29.00	-1	1,175	-0.09%
2024/03/01	1	29.65	4	29.20	29.20	-3	1,157	-0.26%
2024/02/29	5	30.04	0	0.00	30.00	5	1,149	0.43%
2024/02/27	0	0.00	3	30.50	30.40	-3	1,134	-0.26%
2024/02/26	2	31.90	2	31.73	31.60	0	1,090	0.00%
2024/02/23	8	33.84	1	33.55	33.00	7	1,030	0.68%
2024/02/22	58	34.49	10	34.51	34.05	48	899	5.34%
2024/02/21	2	31.50	2	31.50	31.50	0	513	0.00%
2024/01/30	0	0.00	3	26.35	26.00	-3	513	-0.58%
2024/01/05	0	0.00	2	28.10	27.95	-2	607	-0.33%
2024/01/04	2	28.33	1	28.65	28.15	1	613	0.16%
2024/01/03	1	28.40	0	0.00	28.00	1	591	0.17%
2023/12/29	0	0.00	2	27.43	27.45	-2	551	-0.36%
2023/12/27	1	27.60	3	27.30	27.30	-2	551	-0.36%
2023/12/26	1	27.35	1	27.35	27.40	0	550	0.00%
2023/12/14	3	28.30	0	0.00	28.30	3	541	0.55%
2023/12/06	1	29.20	0	0.00	28.90	1	532	0.19%
2023/12/05	3	28.85	0	0.00	28.85	3	523	0.57%
2023/12/04	0	0.00	1	28.85	28.95	-1	517	-0.19%
2023/11/21	0	0.00	1	28.25	27.80	-1	457	-0.22%
2023/11/20	1	27.80	0	0.00	27.90	1	454	0.22%
2023/11/17	0	0.00	2	27.30	27.40	-2	452	-0.44%
2023/11/15	0	0.00	10	27.80	27.30	-10	449	-2.22%
2023/11/14	3	27.55	0	0.00	27.55	3	446	0.67%
2023/11/10	1	27.55	0	0.00	27.65	1	441	0.23%
2023/11/09	10	28.25	0	0.00	28.20	10	437	2.29%
2023/11/08	7	29.84	5	29.73	29.05	2	429	0.47%
2023/11/07	1	29.25	2	29.13	29.15	-1	357	-0.28%
2023/10/24	1	27.85	0	0.00	28.05	1	329	0.30%
2023/10/23	2	28.38	4	28.39	28.30	-2	343	-0.58%
2023/10/20	0	0.00	1	28.30	27.95	-1	369	-0.27%
2023/10/19	0	0.00	6	27.88	27.75	-6	468	-1.28%
2023/10/17	1	27.30	0	0.00	27.00	1	485	0.21%
2023/10/16	0	0.00	8	27.65	27.50	-8	491	-1.63%
2023/10/13	9	27.73	1	27.95	27.85	8	505	1.58%
2023/10/12	0	0.00	1	27.55	27.65	-1	527	-0.19%
2023/10/04	2	26.35	0	0.00	26.45	2	627	0.32%
2023/09/13	0	0.00	0.2	26.50	26.40	-0.2	716	-0.02%
2023/08/14	1	26.70	0	0.00	25.65	1	789	0.13%
2023/08/10	0	0.00	5	26.50	26.35	-5	786	-0.64%
2023/08/01	0	0.00	1	28.20	27.95	-1	792	-0.13%
2023/07/28	1	28.15	1	28.10	27.95	0	787	0.00%
2023/07/25	0	0.00	1	29.50	29.20	-1	755	-0.13%
2023/07/24	7	29.26	5	29.32	29.65	2	720	0.28%
2023/07/17	0	0.00	2	27.80	27.65	-2	590	-0.34%
2023/07/14	1	30.55	9	30.48	30.55	-8	636	-1.26%
2023/07/13	3	29.98	0.2	30.00	29.95	2.9	672	0.42%
2023/07/12	4	30.18	0	0.00	29.90	4	670	0.60%
2023/07/03	1	30.10	3	29.97	30.20	-2	628	-0.32%
2023/06/30	2	29.65	0	0.00	29.60	2	611	0.33%
2023/06/29	0	0.00	2	29.80	29.65	-2	614	-0.33%
2023/06/28	1	29.30	0	0.00	29.35	1	619	0.16%
2023/06/27	0	0.00	2	29.40	29.20	-2	625	-0.32%
2023/06/20	3	29.58	2	29.75	29.60	1	700	0.14%
2023/06/16	0	0.00	1	29.55	29.55	-1	712	-0.14%
2023/06/14	1	29.35	0	0.00	29.45	1	715	0.14%
2023/06/09	1	29.30	4	29.30	29.30	-3	730	-0.41%
2023/06/08	3	29.55	0	0.00	29.45	3	734	0.41%
2023/06/06	1	29.85	0	0.00	29.60	1	755	0.13%
2023/05/31	2	29.45	0	0.00	29.25	2	813	0.25%
2023/05/19	3	28.10	0	0.00	28.10	3	859	0.35%
2023/05/11	2	27.70	0	0.00	27.75	2	1,171	0.17%
2023/05/09	0	0.00	1	28.05	28.05	-1	1,167	-0.09%
2023/05/08	1	28.95	0	0.00	28.70	1	1,159	0.09%
2023/05/04	1	29.00	0	0.00	29.00	1	1,170	0.09%
2023/05/02	0	0.00	2	29.25	29.20	-2	1,177	-0.17%
2023/04/25	1	28.10	0	0.00	28.15	1	1,166	0.09%
2023/04/21	1	28.80	0	0.00	28.90	1	1,153	0.09%
2023/04/19	1	30.80	3	30.82	30.15	-2	1,118	-0.18%
2023/04/18	3	30.27	3	30.58	30.70	0	1,043	0.00%
2023/04/12	1	30.05	0	0.00	30.05	1	962	0.10%
2023/03/28	1	29.75	0	0.00	29.65	1	945	0.11%
2023/03/17	1	28.10	3	28.10	28.15	-2	853	-0.23%
2023/03/08	1	30.40	1	30.35	30.20	0	873	0.00%
2023/03/07	0	0.00	10	30.00	30.10	-10	867	-1.15%
2023/03/06	10	29.73	0	0.00	30.00	10	863	1.16%
2023/02/23	0	0.00	1	29.20	29.20	-1	829	-0.12%
2023/02/22	2	28.65	0	0.00	28.70	2	836	0.24%
2023/02/21	1	29.70	1	29.30	29.05	0	839	0.00%
2023/02/16	0	0.00	8	29.20	29.40	-8	839	-0.95%
2023/02/15	19	29.91	11	29.85	29.60	8	828	0.97%
2023/02/14	2	28.08	5	29.01	29.25	-3	619	-0.48%
2023/02/09	0	0.00	4	27.25	27.05	-4	599	-0.67%
2023/02/03	4	27.75	0	0.00	27.60	4	619	0.65%
2023/01/30	0	0.00	2	26.55	26.45	-2	597	-0.33%
2023/01/09	0	0.00	11	26.64	26.60	-11	632	-1.74%
2023/01/04	1	25.90	0	0.00	25.90	1	675	0.15%
2023/01/03	0	0.00	2	26.10	26.00	-2	706	-0.28%
2022/12/30	0	0.00	1	26.30	26.05	-1	706	-0.14%
2022/12/27	1	25.60	0	0.00	25.95	1	701	0.14%
2022/12/22	0	0.00	5	25.64	25.35	-5	726	-0.69%
2022/12/20	1	25.85	0	0.00	25.15	1	751	0.13%
2022/12/19	1	26.05	0	0.00	26.00	1	767	0.13%
2022/12/16	5	26.65	0	0.00	26.70	5	766	0.65%
2022/12/15	10	27.30	0	0.00	27.10	10	775	1.29%
2022/12/14	0	0.00	2	27.00	27.25	-2	781	-0.26%
2022/12/01	0	0.00	1	28.10	28.05	-1	872	-0.11%
2022/11/30	0	0.00	2	27.50	27.55	-2	880	-0.23%
2022/11/28	0	0.00	2	27.20	27.35	-2	923	-0.22%
2022/11/25	0	0.00	0.1	27.00	26.65	-0.1	1,038	0.00%
2022/11/24	0	0.00	2	26.43	26.85	-2	1,085	-0.18%
2022/11/23	1	26.35	2	26.38	26.20	-1	1,089	-0.09%
2022/11/22	1	26.15	1	26.15	26.15	0	1,123	0.00%
2022/11/18	4	27.10	4	27.16	26.70	0	1,141	0.00%
2022/11/16	1	26.60	0	0.00	26.60	1	1,160	0.09%
2022/11/14	1	26.55	5	26.45	26.45	-4	1,201	-0.33%
2022/11/10	1	26.70	0	0.00	26.70	1	1,240	0.08%
2022/11/09	0	0.00	2	26.43	26.55	-2	1,257	-0.16%
2022/11/07	10	26.35	0	0.00	26.05	10	1,294	0.77%
2022/10/24	1	23.85	0	0.00	23.85	1	1,898	0.05%
2022/10/14	0	0.00	1	23.70	24.05	-1	2,155	-0.05%
2022/10/13	2	22.88	10	22.85	22.75	-8	2,211	-0.36%
2022/10/11	4	23.80	0	0.00	23.70	4	2,291	0.17%
2022/10/05	1	26.90	0	0.00	26.90	1	2,448	0.04%
2022/10/04	0	0.00	3	26.55	26.95	-3	2,472	-0.12%
2022/10/03	0	0.00	5	26.20	26.30	-5	2,525	-0.20%
2022/09/28	3	25.20	0	0.00	24.90	3	2,601	0.12%
2022/09/27	0	0.00	2	26.80	27.50	-2	2,605	-0.08%
2022/09/26	3	26.75	8	27.46	26.85	-5	2,627	-0.19%
2022/09/23	1	28.95	0	0.00	28.95	1	2,655	0.04%
2022/09/22	2	28.75	0	0.00	29.35	2	2,689	0.07%
2022/09/20	4	29.85	0	0.00	29.80	4	2,777	0.14%
2022/09/19	4	29.96	0	0.00	29.85	4	2,863	0.14%
2022/09/16	1	30.70	1	31.35	30.70	0	3,141	0.00%
2022/09/15	0	0.00	8	31.40	31.40	-8	3,280	-0.24%
2022/09/14	1	30.70	0	0.00	31.50	1	3,301	0.03%
2022/09/13	1	31.70	0	0.00	31.70	1	3,305	0.03%
2022/09/12	0.1	31.65	14	31.25	31.65	-14	3,327	-0.42%
2022/09/07	0	0.00	1	32.50	32.80	-1	3,329	-0.03%
2022/09/06	4	33.06	0	0.00	33.05	4	3,369	0.12%
2022/09/05	8.1	34.33	6	33.83	33.95	2.1	3,421	0.06%
2022/09/02	7.1	35.29	5	35.00	35.00	2.1	3,489	0.06%
2022/09/01	28	36.07	11	35.98	35.80	17	3,618	0.47%
2022/08/26	2	35.18	0	0.00	35.25	2	3,843	0.05%
2022/08/25	2	35.13	4	35.05	35.00	-2	3,899	-0.05%
2022/08/24	2	34.90	5	34.90	34.85	-3	3,944	-0.08%
2022/08/23	1	35.05	9	35.38	35.35	-8	3,996	-0.20%
2022/08/22	3.1	36.04	1	35.85	35.60	2.1	4,117	0.05%
2022/08/19	1	36.55	2	36.78	36.80	-1	4,111	-0.02%
2022/08/18	1	36.85	0	0.00	36.80	1	4,106	0.02%
2022/08/16	2	36.18	1	36.20	35.90	1	4,087	0.02%
2022/08/15	0	0.00	2	36.10	35.90	-2	4,116	-0.05%
2022/08/12	0	0.00	6	35.25	35.50	-6	4,183	-0.14%
2022/08/10	8	34.83	7	34.68	34.90	1	4,206	0.02%
2022/08/09	45.1	35.81	26	34.95	34.75	19.1	4,199	0.45%
2022/08/08	8	38.34	1	38.50	38.25	7	4,067	0.17%
2022/08/05	0	0.00	9	39.46	39.55	-9	4,022	-0.22%
2022/08/04	8	38.13	1	38.90	38.85	7	3,998	0.18%
2022/08/03	3	39.00	9	38.76	38.70	-6	3,995	-0.15%
2022/08/02	9	38.35	7	38.24	38.35	2	4,080	0.05%
2022/08/01	8	38.51	24	38.33	38.15	-16	4,116	-0.39%
2022/07/29	28	39.51	10	39.25	39.15	18	4,145	0.43%
2022/07/28	2	39.65	3	39.55	39.70	-1	4,102	-0.02%
2022/07/27	0	0.00	9	39.20	39.25	-9	4,272	-0.21%
2022/07/26	3	38.70	6	38.67	38.50	-3	4,759	-0.06%
2022/07/25	8	39.01	3	38.95	39.00	5	5,027	0.10%
2022/07/22	12	38.85	0	0.00	39.00	12	5,141	0.23%
2022/07/21	0	0.00	11	39.05	39.15	-11	5,174	-0.21%
2022/07/20	1	38.45	8	38.31	38.05	-7	5,165	-0.14%
2022/07/19	10	37.68	9	37.91	37.70	1	5,115	0.02%
2022/07/18	6	36.67	2	36.65	36.85	4	5,045	0.08%
2022/07/15	10	36.77	6.1	36.94	36.55	4	5,000	0.08%
2022/07/14	1	35.20	2	34.85	35.10	-1	4,898	-0.02%
2022/07/13	8	34.53	0	0.00	34.20	8	4,863	0.16%
2022/07/12	4.1	33.97	6	33.58	33.50	-2	4,810	-0.04%
2022/07/11	9	34.18	8	33.94	33.85	1	4,781	0.02%
2022/07/08	0	0.00	1	35.50	35.55	-1	4,727	-0.02%
2022/07/07	4	34.04	0	0.00	34.15	4	4,684	0.09%
2022/07/06	1	33.30	0	0.00	32.70	1	4,659	0.02%
2022/07/04	1	33.50	0	0.00	33.05	1	4,614	0.02%
2022/07/01	0	0.00	4	33.60	33.30	-4	4,597	-0.09%
2022/06/30	2	36.05	1	36.25	35.90	1	4,546	0.02%
2022/06/29	2	38.00	3	38.18	37.90	-1	4,509	-0.02%
2022/06/28	1	39.55	2	39.55	39.35	-1	4,477	-0.02%
2022/06/27	5	39.40	10	39.35	39.30	-5	4,431	-0.11%
2022/06/24	20	38.92	12	39.05	39.55	8	4,348	0.18%
2022/06/23	12	37.52	20.3	37.54	39.25	-8.3	4,055	-0.20%
2022/06/22	3	35.62	4	35.63	35.70	-1	3,914	-0.03%
2022/06/21	6	35.65	0	0.00	36.70	6	3,899	0.15%
2022/06/20	1	36.50	0	0.00	35.20	1	3,899	0.03%
2022/06/17	1	37.50	4	37.14	37.60	-3	3,885	-0.08%
2022/06/16	4	39.50	0	0.00	38.05	4	3,870	0.10%
2022/06/15	8	39.97	3	39.80	39.70	5	3,863	0.13%
2022/06/14	1	39.70	1	39.00	40.50	0	3,827	0.00%
2022/06/13	6	40.78	1	41.50	40.45	5	3,751	0.13%
2022/06/10	14	41.12	30	40.92	41.25	-16	3,657	-0.44%
2022/06/09	3	41.58	8	42.10	40.05	-5	3,487	-0.14%
2022/06/08	3	39.55	0	0.00	39.35	3	3,198	0.09%
2022/06/07	0	0.00	2	38.98	39.10	-2	3,155	-0.06%
2022/06/06	12	38.77	5	38.88	38.30	7	3,116	0.22%
2022/06/02	3	39.45	10	39.55	39.40	-7	3,051	-0.23%
2022/06/01	10	38.50	3	38.63	39.30	7	2,992	0.23%
2022/05/31	0	0.00	4	38.86	38.50	-4	2,936	-0.14%
2022/05/30	8	37.86	11	38.65	38.75	-3	2,867	-0.10%
2022/05/27	1	36.50	0	0.00	36.75	1	2,737	0.04%
2022/05/26	3	36.20	1	35.90	36.00	2	2,711	0.07%
2022/05/24	1	36.40	2	36.48	35.70	-1	2,694	-0.04%
2022/05/23	3	37.03	7	37.09	37.40	-4	2,664	-0.15%
2022/05/20	7	37.26	6	37.28	36.95	1	2,618	0.04%
2022/05/19	4	36.50	0	0.00	36.65	4	2,521	0.16%
2022/05/17	2	35.33	0	0.00	35.85	2	2,448	0.08%
2022/05/13	1	34.00	4	34.34	34.00	-3	2,416	-0.12%
2022/05/12	2	34.90	4	34.13	33.30	-2	2,405	-0.08%
2022/05/11	0	0.00	12	35.27	34.90	-12	2,373	-0.51%
2022/05/10	4	36.21	3	35.73	35.10	1	2,345	0.04%
2022/05/09	0	0.00	4	36.94	36.10	-4	2,215	-0.18%
2022/05/06	0	0.00	1	36.65	36.75	-1	2,153	-0.05%
2022/05/05	3	38.08	1	37.60	38.20	2	2,085	0.10%
2022/05/04	16	37.41	14	38.20	37.75	2	1,991	0.10%
2022/05/03	31	39.78	20	39.80	39.00	11	1,766	0.62%
2022/04/29	8	37.38	21.4	37.50	38.05	-13.4	1,252	-1.07%
2022/04/28	8	35.27	5	35.34	35.60	3	963	0.31%
2022/04/27	18	33.58	24	33.31	33.40	-6	834	-0.72%
2022/04/26	1	33.80	15	35.95	35.95	-14	729	-1.92%
2022/04/25	2	32.08	0	0.00	32.70	2	693	0.29%
2022/04/21	10	33.96	2	34.10	33.95	8	706	1.13%
2022/04/20	0	0.00	3	33.28	33.45	-3	722	-0.42%
2022/04/18	2	32.20	0	0.00	32.20	2	756	0.26%
2022/04/07	3	34.65	0	0.00	33.75	3	888	0.34%
2022/04/01	0	0.00	1	35.45	35.95	-1	949	-0.11%
2022/03/31	1	36.00	0	0.00	35.85	1	965	0.10%
2022/03/29	10	36.00	0	0.00	35.90	10	984	1.02%
2022/03/25	0	0.00	3	36.30	35.75	-3	1,054	-0.28%
2022/03/24	4	35.73	0	0.00	35.70	4	1,096	0.36%
2022/03/22	0	0.00	3	35.63	35.85	-3	1,436	-0.21%
2022/03/18	3	34.20	1	33.65	34.25	2	1,804	0.11%
2022/03/17	1	32.85	2	32.85	32.85	-1	1,828	-0.05%
2022/03/15	1	31.15	0	0.00	31.00	1	1,985	0.05%
2022/03/10	0	0.00	1	32.40	32.60	-1	2,453	-0.04%
2022/03/09	1	31.80	1	31.80	31.70	0	2,699	0.00%
2022/03/08	1	31.00	0.1	31.20	31.25	0.9	3,387	0.03%
2022/03/03	0	0.00	1	34.35	34.00	-1	3,740	-0.03%
2022/03/02	0	0.00	0.1	33.68	33.90	-0.1	3,873	0.00%
2022/03/01	1	32.60	1	32.30	32.85	0	3,898	0.00%
2022/02/25	1	31.55	2	31.80	31.70	-1	3,963	-0.03%
2022/02/24	2	31.45	1	32.05	31.40	1	4,047	0.02%
2022/02/22	0.1	32.75	0	0.00	32.25	0.1	4,281	0.00%
2022/02/18	1	33.50	2	33.45	34.10	-1	5,078	-0.02%
2022/02/16	1	33.85	0	0.00	33.85	1	5,541	0.02%
2022/02/14	0.1	33.00	1	32.60	32.60	-1	5,703	-0.02%
2022/02/10	0.1	34.20	0	0.00	34.00	0.1	5,781	0.00%
2022/02/09	1	34.80	0	0.00	34.55	1	5,841	0.02%
2022/02/07	1	33.50	1	32.95	33.65	0	5,868	0.00%
2022/01/26	2	32.68	0	0.00	32.20	2	5,878	0.03%
2022/01/25	1	33.35	5	33.34	32.60	-4	5,893	-0.07%
2022/01/24	0	0.00	4	33.18	33.75	-4	5,920	-0.07%
2022/01/21	3	34.17	4	34.73	33.65	-1	5,925	-0.02%
2022/01/19	2	35.13	2	35.53	35.50	0	5,958	0.00%
2022/01/18	2	36.00	1	35.85	35.60	1	5,973	0.02%
2022/01/17	1	35.40	1	34.25	35.80	0	5,975	0.00%
2022/01/14	1	33.85	8	34.23	34.20	-7	5,989	-0.12%
2022/01/13	4	34.96	2	35.20	35.00	2	5,997	0.03%
2022/01/12	1	35.60	0	0.00	35.50	1	5,993	0.02%
2022/01/11	1	35.55	5	36.25	35.65	-4	5,999	-0.07%
2022/01/10	1	37.00	1	36.85	37.00	0	6,013	0.00%
2022/01/07	12.1	37.16	1	38.75	36.95	11.1	6,028	0.18%
2022/01/06	1	38.00	3	38.58	38.80	-2	6,001	-0.03%
2022/01/05	6	38.56	0	0.00	38.25	6	5,991	0.10%
2022/01/04	9.1	39.03	5.5	39.35	39.05	3.6	5,988	0.06%
2022/01/03	4	40.03	4	40.36	39.75	0	5,960	0.00%
2021/12/30	4	40.03	0	0.00	40.15	4	5,957	0.07%
2021/12/29	6	40.75	2	40.85	40.50	4	5,953	0.07%
2021/12/28	15	40.07	25	40.42	39.70	-10	5,923	-0.17%
2021/12/27	6	40.22	5	40.50	40.50	1	5,913	0.02%
2021/12/24	4.1	40.34	1	40.85	40.20	3.1	5,919	0.05%
2021/12/23	6	40.73	0	0.00	40.65	6	5,905	0.10%
2021/12/22	5	40.80	10	40.81	40.80	-5	5,914	-0.08%
2021/12/20	16.1	40.63	5	40.15	40.15	11.1	5,869	0.19%
2021/12/17	8	41.41	8	40.86	41.40	0	5,839	0.00%
2021/12/16	27	44.20	15	43.66	42.75	12	5,812	0.21%
2021/12/15	2	43.18	34.5	43.62	44.20	-32.5	5,577	-0.58%
2021/12/14	9.4	41.68	1	40.70	40.60	8.4	5,355	0.16%
2021/12/13	11	42.49	10	42.52	42.20	1	5,309	0.02%
2021/12/10	0	0.00	1.2	42.82	42.15	-1.2	5,308	-0.02%
2021/12/09	10	42.96	9	42.67	42.80	1	5,358	0.02%
2021/12/08	1	42.50	6	42.62	42.85	-5	5,273	-0.09%
2021/12/07	30	43.59	4	42.94	41.80	26	5,228	0.50%
2021/12/06	11	42.12	0.1	43.50	43.50	10.9	5,125	0.21%
2021/12/03	4.5	42.92	6	42.69	43.45	-1.5	4,973	-0.03%
2021/12/02	57.1	44.65	50	42.92	41.10	7.1	4,752	0.15%
2021/12/01	5	42.78	13.2	43.37	43.70	-8.2	4,109	-0.20%
2021/11/30	5	40.90	0.1	41.10	40.85	4.9	3,921	0.13%
2021/11/29	3	38.98	5.1	39.13	39.25	-2.1	3,925	-0.05%
2021/11/26	1.1	40.50	1	41.10	37.80	0.1	3,900	0.00%
2021/11/25	1	40.30	1.1	40.14	40.30	-0.1	3,860	0.00%
2021/11/24	1	39.40	0	0.00	40.25	1	3,902	0.03%
2021/11/23	1.1	40.10	1	41.00	39.20	0.1	3,854	0.00%
2021/11/22	6.5	41.91	4	40.94	41.40	2.5	3,805	0.07%
2021/11/19	4	41.89	7	42.06	40.35	-3	3,741	-0.08%
2021/11/18	17.6	41.25	7	42.74	41.40	10.6	3,650	0.29%
2021/11/17	19	43.29	6	42.78	43.05	13	3,501	0.37%
2021/11/16	2	42.50	7	42.46	43.10	-5	2,904	-0.17%
2021/11/15	7	37.84	12	38.50	39.20	-5	2,650	-0.19%
2021/11/12	7	35.76	6	35.65	35.65	1	2,572	0.04%
2021/11/11	3	35.65	3	34.85	35.60	0	2,612	0.00%
2021/11/10	1	33.95	0	0.00	34.60	1	2,740	0.04%
2021/11/09	3	34.83	1	35.10	34.60	2	3,000	0.07%
2021/11/08	1	34.65	0	0.00	34.60	1	3,001	0.03%
2021/11/05	6	32.79	0	0.00	33.00	6	3,060	0.20%
2021/11/03	0	0.00	5	32.39	32.70	-5	3,214	-0.16%
2021/11/01	2	32.55	2	32.75	33.00	0	3,416	0.00%
2021/10/29	0	0.00	2	31.70	31.80	-2	3,488	-0.06%
2021/10/22	0	0.00	1.2	30.15	30.70	-1.2	4,317	-0.03%
2021/10/19	0	0.00	1	29.40	29.70	-1	5,112	-0.02%
2021/10/18	1	30.15	1	29.10	29.20	0	5,200	0.00%
2021/10/13	0	0.00	10	26.80	26.95	-10	5,653	-0.18%
2021/10/05	0	0.00	3	27.55	27.70	-3	5,891	-0.05%
2021/10/04	1	26.70	1	27.30	26.65	0	5,912	0.00%
2021/10/01	2	27.65	2	27.70	27.40	0	5,908	0.00%
2021/09/30	2	28.58	1	28.95	28.70	1	5,897	0.02%
2021/09/29	1	28.00	1	28.15	28.30	0	5,895	0.00%
2021/09/24	0	0.00	2	30.45	30.00	-2	5,873	-0.03%
2021/09/23	4	30.66	1	31.55	30.00	3	5,868	0.05%
2021/09/22	0	0.00	1	32.40	31.05	-1	5,884	-0.02%
2021/09/17	4	33.83	10	33.72	33.60	-6	5,929	-0.10%
2021/09/16	1	32.75	1	32.90	32.95	0	5,917	0.00%
2021/09/15	4	32.76	4	32.95	32.85	0	6,030	0.00%
2021/09/14	6	33.57	0	0.00	32.60	6	6,166	0.10%
2021/09/13	0	0.00	13	33.78	34.00	-13	6,102	-0.21%
2021/09/10	24	33.46	1	33.55	33.40	23	6,097	0.38%
2021/09/09	0	0.00	2	33.90	34.15	-2	6,234	-0.03%
2021/09/08	0	0.00	10	31.45	31.05	-10	6,267	-0.16%
2021/09/03	1	33.80	1	33.95	33.60	0	6,189	0.00%
2021/09/02	1	34.95	1	34.75	33.35	0	6,155	0.00%
2021/09/01	1	34.70	1	34.10	34.50	0	6,085	0.00%
2021/08/31	7	34.21	5	33.60	34.20	2	6,026	0.03%
2021/08/30	0	0.00	17	33.34	33.90	-17	5,926	-0.29%
2021/08/25	6	31.61	0	0.00	31.65	6	5,794	0.10%
2021/08/23	1	31.05	1	31.00	31.05	0	5,706	0.00%
2021/08/20	1	29.70	3	29.93	29.80	-2	5,675	-0.04%
2021/08/17	25	29.88	31	29.05	28.80	-6	5,581	-0.11%
2021/08/16	14	30.36	5	31.24	30.45	9	5,487	0.16%
2021/08/13	16	35.46	20	35.40	32.00	-4	5,264	-0.08%
2021/08/12	10	34.49	30	34.20	34.30	-20	4,968	-0.40%
2021/08/11	2	34.05	11	34.46	33.70	-9	4,918	-0.18%
2021/08/10	1	34.30	1	35.25	35.40	0	4,800	0.00%
2021/08/09	6	34.02	3	33.90	33.65	3	4,711	0.06%
2021/08/06	4	33.86	0	0.00	33.75	4	4,640	0.09%
2021/08/05	13	34.55	20	34.95	34.55	-7	4,596	-0.15%
2021/08/04	13	34.22	2	34.33	33.85	11	4,448	0.25%
2021/08/03	8	35.79	13	35.80	35.10	-5	4,373	-0.11%
2021/08/02	9	35.49	4	35.00	35.05	5	4,267	0.12%
2021/07/30	15	36.27	22	36.77	36.05	-7	4,183	-0.17%
2021/07/29	39	34.42	48.1	35.63	37.40	-9.1	3,906	-0.23%
2021/07/28	6	33.23	6	34.30	34.00	0	3,650	0.00%
2021/07/27	4	33.81	0	0.00	35.15	4	3,548	0.11%
2021/07/26	2	34.65	8	35.05	35.50	-6	3,458	-0.17%
2021/07/23	22	34.11	15	34.36	34.80	7	3,332	0.21%
2021/07/22	0	0.00	10	32.80	33.10	-10	2,881	-0.35%
2021/07/21	8	29.46	36	29.78	30.10	-28	2,879	-0.97%
2021/07/20	1	27.30	0	0.00	27.40	1	2,737	0.04%
2021/07/19	3	27.95	3	28.12	28.50	0	2,959	0.00%
2021/07/16	1	27.60	5	27.50	27.20	-4	3,211	-0.12%
2021/07/15	0	0.00	1	27.00	27.00	-1	3,137	-0.03%
2021/07/14	2	25.85	0	0.00	26.05	2	3,100	0.06%
2021/07/13	1	27.80	1	27.05	26.00	0	3,099	0.00%
2021/07/12	11	26.81	0	0.00	27.00	11	3,047	0.36%
2021/07/08	0	0.00	10	25.90	25.65	-10	3,015	-0.33%
2021/07/06	0	0.00	3	25.05	25.20	-3	3,100	-0.10%
2021/06/30	2	25.55	0	0.00	25.20	2	3,101	0.06%
2021/06/29	1	25.50	1	26.90	25.55	0	3,138	0.00%
2021/06/28	0	0.00	2	26.90	27.10	-2	3,074	-0.07%
2021/06/25	12	26.19	12	26.32	25.85	0	2,985	0.00%
2021/06/24	9	26.40	8	26.34	25.85	1	2,897	0.03%
2021/06/23	11	25.46	13	25.62	26.25	-2	2,768	-0.07%
2021/06/18	7	25.88	11	25.52	26.05	-4	2,517	-0.16%
2021/06/17	11	24.33	1	24.50	24.85	10	2,304	0.43%
2021/06/15	1	23.20	0	0.00	23.00	1	2,202	0.05%
2021/05/27	0	0.00	1	21.80	22.10	-1	2,375	-0.04%
2021/05/25	2	21.43	0	0.00	22.30	2	2,377	0.08%
2021/05/18	0	0.00	2	19.53	19.65	-2	2,445	-0.08%
2021/05/12	0	0.00	20	20.03	19.85	-20	2,401	-0.83%
2021/05/11	2	22.70	2	22.10	21.90	0	2,363	0.00%
2021/05/10	0	0.00	1	23.90	23.90	-1	2,333	-0.04%
2021/05/07	2	23.70	1	24.45	24.20	1	2,326	0.04%
2021/05/06	3	23.70	2	23.10	23.70	1	2,304	0.04%
2021/05/04	1	24.30	12	23.00	24.10	-11	2,272	-0.48%
2021/05/03	11	25.67	2	25.43	24.65	9	2,231	0.40%
2021/04/29	7	27.31	0	0.00	26.60	7	2,178	0.32%
2021/04/28	4	27.19	11	27.31	26.90	-7	2,110	-0.33%
2021/04/27	4	28.29	10	28.56	28.00	-6	2,045	-0.29%
2021/04/26	23	28.62	21	28.46	28.80	2	1,943	0.10%
2021/04/23	15	27.50	7	27.45	28.00	8	1,717	0.47%
2021/04/22	10	26.69	34	25.52	27.20	-24	1,459	-1.64%
2021/04/21	1	24.65	1	24.80	24.75	0	1,090	0.00%
2021/04/15	0	0.00	1	25.60	25.15	-1	1,040	-0.10%
2021/04/14	9	23.94	0	0.00	23.80	9	1,012	0.89%
2021/04/13	1	25.95	9	25.59	24.65	-8	971	-0.82%
2021/04/12	2	24.40	1	24.70	24.55	1	866	0.12%
2021/04/09	6	24.79	1	24.55	24.50	5	858	0.58%
2021/04/06	1	24.95	0	0.00	24.35	1	829	0.12%
2021/03/30	1	24.30	0	0.00	23.90	1	739	0.14%
2021/03/12	0	0.00	1	23.30	23.20	-1	702	-0.14%
2021/03/11	0	0.00	1	23.60	23.50	-1	699	-0.14%
2021/03/10	1	24.10	0	0.00	23.60	1	693	0.14%
2021/03/09	2	23.88	7	23.86	24.15	-5	677	-0.74%
2021/03/08	6	25.39	0	0.00	25.00	6	649	0.92%
2021/02/24	2	24.88	0	0.00	24.50	2	506	0.39%
2021/02/23	1	24.25	23	24.33	24.30	-22	447	-4.92%
2021/02/22	0	0.00	32	24.10	24.10	-32	398	-8.04%
2021/02/18	2	21.68	2	21.38	21.75	0	366	0.00%
2021/02/17	1	21.85	1	21.25	21.90	0	343	0.00%
2021/02/05	12	20.35	0	0.00	20.40	12	326	3.67%
2021/01/20	1	20.70	26	20.78	20.65	-25	317	-7.88%
2021/01/15	0	0.00	2	21.75	21.65	-2	310	-0.64%
2021/01/12	0	0.00	10	21.96	21.85	-10	304	-3.29%
2020/12/22	1	22.45	4	21.85	21.85	-3	302	-0.99%
2020/12/10	0	0.00	7	22.75	22.85	-7	297	-2.35%
2020/12/07	4	22.95	0	0.00	22.85	4	299	1.34%
2020/12/04	50	23.08	0	0.00	23.10	50	300	16.62%
2020/11/30	1	23.00	0	0.00	23.20	1	323	0.31%
2020/11/27	1	23.05	0	0.00	23.30	1	330	0.30%
2020/11/24	5	22.47	0	0.00	22.40	5	482	1.04%
2020/11/20	2	22.30	2	22.60	22.70	0	483	0.00%
2020/11/19	9	22.37	0	0.00	22.30	9	483	1.86%
2020/11/18	0	0.00	3	22.38	22.45	-3	485	-0.62%
2020/11/11	1	21.90	0	0.00	22.20	1	553	0.18%
2020/10/27	1	21.90	0	0.00	22.05	1	874	0.11%
2020/10/21	0	0.00	4	22.50	22.55	-4	1,166	-0.34%
2020/10/16	2	22.40	0	0.00	22.30	2	1,687	0.12%
2020/10/15	10	22.95	0	0.00	22.70	10	1,739	0.57%
2020/10/13	2	22.00	0	0.00	22.00	2	1,749	0.11%
2020/10/12	1	22.20	0	0.00	22.20	1	1,770	0.06%
2020/10/06	1	22.75	0	0.00	22.90	1	1,809	0.06%
2020/09/25	2	22.65	2	22.40	22.30	0	2,343	0.00%
2020/09/08	1	25.30	0	0.00	25.00	1	2,517	0.04%
2020/09/04	0	0.00	3	25.50	25.60	-3	2,559	-0.12%
2020/09/01	1	26.90	0	0.00	26.35	1	2,577	0.04%
2020/08/31	5	27.13	2	27.53	27.55	3	2,534	0.12%
2020/08/28	0	0.00	10	24.30	25.05	-10	2,430	-0.41%
2020/08/27	0	0.00	7	24.50	24.45	-7	2,430	-0.29%
2020/08/26	0	0.00	3	24.75	24.75	-3	2,432	-0.12%
2020/08/24	0	0.00	3	24.10	24.10	-3	2,471	-0.12%
2020/08/20	0	0.00	2	23.38	23.25	-2	2,484	-0.08%
2020/08/19	1	25.35	0	0.00	25.00	1	2,474	0.04%
2020/08/18	1	25.95	0	0.00	26.00	1	2,464	0.04%
2020/08/17	1	25.50	1	26.50	26.50	0	2,464	0.00%
2020/08/13	1	26.60	0	0.00	26.00	1	2,442	0.04%
2020/08/11	0	0.00	3	27.10	26.85	-3	2,417	-0.12%
2020/08/07	5.3	26.95	5	27.13	27.00	0.3	2,415	0.01%
2020/08/06	11	27.37	0	0.00	27.40	11	2,406	0.46%
2020/08/05	10	28.05	7	27.86	27.80	3	2,436	0.12%
2020/08/04	30	28.66	1	28.90	28.25	29	2,410	1.20%
2020/08/03	1	28.50	3	28.43	28.50	-2	2,364	-0.08%
2020/07/31	2	27.78	3	27.78	27.90	-1	2,345	-0.04%
2020/07/30	32	28.51	10	28.17	27.80	22	2,320	0.95%
2020/07/27	18	26.37	3	26.20	27.30	15	2,146	0.70%
2020/07/24	8	27.46	30	27.98	27.00	-22	2,102	-1.05%
2020/07/23	10	26.47	12	25.96	26.40	-2	1,932	-0.10%
2020/07/22	5	25.82	14	25.79	25.85	-9	1,791	-0.50%
2020/07/21	1	24.70	2	24.80	25.30	-1	1,685	-0.06%
2020/07/14	1	24.30	0	0.00	24.05	1	1,672	0.06%
2020/07/10	0	0.00	1	25.70	24.50	-1	1,690	-0.06%
2020/07/09	2	26.15	7	26.18	25.90	-5	1,670	-0.30%
2020/07/08	7	26.70	17	26.29	26.85	-10	1,621	-0.62%
2020/07/07	44	25.96	36	25.92	24.90	8	1,473	0.54%
2020/07/06	3	24.82	8	23.67	25.10	-5	1,331	-0.38%
2020/07/03	11	23.01	6	22.99	22.85	5	1,199	0.42%
2020/07/01	4	22.19	8	22.03	21.40	-4	1,129	-0.35%
2020/06/30	2	21.15	8	20.81	21.00	-6	1,111	-0.54%
2020/06/29	1	20.65	0	0.00	20.65	1	1,105	0.09%
2020/06/23	14	22.40	0	0.00	21.30	14	1,110	1.26%
2020/06/22	2	21.50	0	0.00	21.70	2	1,073	0.19%
2020/06/19	1	21.50	1	21.40	21.30	0	1,081	0.00%
2020/06/16	1	20.65	0	0.00	20.85	1	1,106	0.09%
2020/06/15	2	20.40	0	0.00	20.65	2	1,120	0.18%
2020/06/12	1	20.45	3	20.72	20.65	-2	1,135	-0.18%
2020/06/11	4	22.59	2	21.95	21.20	2	1,141	0.18%
2020/06/10	0	0.00	18	23.29	23.55	-18	1,122	-1.60%
2020/06/09	0	0.00	5	22.80	22.35	-5	1,119	-0.45%
2020/06/08	0	0.00	2	23.10	23.00	-2	1,131	-0.18%
2020/06/03	0	0.00	1	23.10	22.80	-1	1,181	-0.08%
2020/06/02	0	0.00	5	23.20	22.80	-5	1,173	-0.43%
2020/05/29	0	0.00	53	22.85	22.85	-53	1,161	-4.56%
2020/05/27	10	22.72	0	0.00	22.55	10	1,120	0.89%
2020/05/26	0	0.00	6	22.46	22.55	-6	1,121	-0.53%
2020/05/20	0	0.00	2	21.65	21.75	-2	1,147	-0.17%
2020/05/19	3	21.15	0	0.00	21.40	3	1,190	0.25%
2020/05/14	2	21.50	0	0.00	21.05	2	1,188	0.17%
2020/05/12	9	23.36	8	23.12	22.70	1	1,158	0.09%
2020/05/07	2	22.23	3	22.50	22.40	-1	1,086	-0.09%
2020/04/29	1	21.30	1	21.45	21.35	0	1,018	0.00%
2020/04/28	2	21.38	3	21.53	21.35	-1	1,007	-0.10%
2020/04/27	1	20.00	2	20.30	20.50	-1	940	-0.11%
2020/04/23	4	20.00	0	0.00	19.75	4	926	0.43%
2020/04/21	0	0.00	1	20.95	19.85	-1	908	-0.11%
2020/04/20	7	20.78	1	19.40	20.75	6	879	0.68%
2020/04/17	0	0.00	1	19.55	19.30	-1	855	-0.12%
2020/04/16	0	0.00	9	19.62	19.45	-9	838	-1.07%
2020/04/15	17	18.72	0	0.00	18.80	17	820	2.07%
2020/04/14	0	0.00	2	18.48	18.50	-2	829	-0.24%
2020/04/10	4	18.00	0	0.00	18.10	4	831	0.48%
2020/04/09	5	18.20	2	17.80	17.90	3	855	0.35%
2020/04/08	4	18.25	0	0.00	17.90	4	861	0.46%
2020/04/07	0	0.00	5	17.00	17.30	-5	848	-0.59%
2020/04/06	0	0.00	1	16.50	16.50	-1	839	-0.12%
2020/03/31	8	16.09	0	0.00	16.15	8	848	0.94%
2020/03/30	16	15.69	0	0.00	15.85	16	854	1.87%
2020/03/27	1	16.35	4	16.30	16.25	-3	860	-0.35%
2020/03/25	0	0.00	3	15.90	15.80	-3	872	-0.34%
2020/03/23	3	14.10	2	13.50	14.05	1	864	0.12%
2020/03/20	2	14.55	0	0.00	14.60	2	864	0.23%
2020/03/12	3	21.58	0	0.00	20.70	3	976	0.31%
2020/03/11	0	0.00	6	22.78	22.60	-6	996	-0.60%
2020/03/09	0	0.00	1	22.00	21.70	-1	1,098	-0.09%
2020/03/06	2	22.10	12	22.01	21.90	-10	1,209	-0.83%
2020/03/04	1	22.00	0	0.00	21.90	1	1,595	0.06%
2020/03/03	5	22.49	4	22.24	22.15	1	1,618	0.06%
2020/02/27	2	22.00	1	21.80	21.90	1	1,705	0.06%
2020/02/24	3	22.60	0	0.00	22.70	3	2,192	0.14%
2020/02/21	4	23.81	2	24.20	23.70	2	2,214	0.09%
2020/02/20	4	22.93	3	23.55	23.70	1	2,211	0.05%
2020/02/14	0	0.00	9	22.41	22.30	-9	2,531	-0.36%
2020/02/13	2	22.40	0	0.00	22.50	2	2,601	0.08%
2020/02/05	2	21.80	0	0.00	22.20	2	2,754	0.07%
2020/02/03	0	0.00	2	20.60	20.80	-2	2,821	-0.07%
2020/01/20	0	0.00	2	24.65	24.50	-2	2,796	-0.07%
2020/01/10	1	23.60	0	0.00	23.75	1	2,787	0.04%
2020/01/09	0	0.00	33	23.60	23.55	-33	2,784	-1.19%
2020/01/08	0	0.00	7	23.10	23.05	-7	2,776	-0.25%
2020/01/07	1	24.50	0	0.00	24.25	1	2,759	0.04%
2020/01/06	0	0.00	80	24.66	24.50	-80	2,753	-2.91%
2020/01/03	0	0.00	77	25.74	25.50	-77	2,757	-2.79%
2020/01/02	53	26.48	0	0.00	26.60	53	2,739	1.93%
2019/12/31	9	25.93	0	0.00	26.00	9	2,726	0.33%
2019/12/27	1	26.15	0	0.00	25.90	1	2,727	0.04%
2019/12/26	0	0.00	1	26.00	26.05	-1	2,731	-0.04%
2019/12/25	5	25.60	0	0.00	25.60	5	2,729	0.18%
2019/12/23	3	25.35	0	0.00	25.10	3	2,767	0.11%
2019/12/20	0	0.00	199	25.76	25.70	-199	2,763	-7.20%	大賣/鉅額交易
2019/12/18	0	0.00	77	26.50	26.35	-77	2,753	-2.80%
2019/12/17	0	0.00	27	26.75	26.45	-27	2,769	-0.98%
2019/12/16	0	0.00	59	26.60	26.45	-59	2,768	-2.13%
2019/12/13	1	26.90	32	26.22	26.05	-31	2,755	-1.13%
2019/12/12	0	0.00	36	27.55	27.15	-36	2,709	-1.33%
2019/12/10	1	28.20	4	28.20	28.05	-3	2,669	-0.11%
2019/12/09	0	0.00	1	27.60	27.65	-1	2,588	-0.04%
2019/12/06	1	27.40	0	0.00	27.65	1	2,579	0.04%
2019/12/05	8	28.31	5	28.28	27.70	3	2,606	0.12%
2019/12/04	3	27.78	2	28.20	28.30	1	2,541	0.04%
2019/12/03	2	27.58	7	27.35	27.80	-5	2,462	-0.20%
2019/12/02	43	27.89	32	28.25	27.80	11	2,358	0.47%
2019/11/29	20	26.98	1	27.25	27.25	19	2,077	0.91%
2019/11/28	15	26.71	0	0.00	26.40	15	2,044	0.73%
2019/11/27	10	26.66	11	26.55	26.60	-1	2,090	-0.05%
2019/11/26	2	27.00	0	0.00	27.00	2	2,178	0.09%
2019/11/25	19	27.52	15	27.34	27.40	4	2,179	0.18%
2019/11/22	8	26.90	1	27.10	26.75	7	2,116	0.33%
2019/11/21	91	26.86	36	27.59	27.40	55	2,041	2.69%
2019/11/20	4	25.20	0	0.00	25.80	4	1,686	0.24%
2019/11/19	5	26.15	2	25.85	25.70	3	1,660	0.18%
2019/11/18	86	26.33	13	26.45	26.25	73	1,638	4.46%
2019/11/15	25	25.55	6	25.68	25.45	19	1,575	1.21%
2019/11/14	6	24.87	0	0.00	25.05	6	1,520	0.39%
2019/11/13	66	25.18	1	25.20	25.40	65	1,482	4.38%
2019/11/12	100	23.94	1	24.15	24.40	99	1,349	7.34%
2019/11/11	61	23.82	0	0.00	23.00	61	1,289	4.73%
2019/11/07	46	23.68	0	0.00	23.35	46	1,297	3.54%
2019/11/05	56	23.33	0	0.00	23.40	56	1,268	4.42%
2019/11/04	0	0.00	8	24.04	24.00	-8	1,252	-0.64%
2019/11/01	0	0.00	1	23.65	23.65	-1	1,149	-0.09%
2019/10/30	5	21.70	0	0.00	21.65	5	1,102	0.45%
2019/10/23	0	0.00	1	22.20	21.95	-1	1,149	-0.09%
2019/10/21	1	22.35	1	22.35	22.30	0	1,169	0.00%
2019/10/17	0	0.00	5	22.10	22.30	-5	1,269	-0.39%
2019/10/07	0	0.00	2	23.50	23.50	-2	1,261	-0.16%
2019/10/02	2	23.33	1	22.95	23.40	1	1,281	0.08%
2019/09/27	0	0.00	23	23.12	23.10	-23	1,285	-1.79%
2019/09/26	2	23.65	1	24.30	23.75	1	1,272	0.08%
2019/09/25	1	23.40	0	0.00	23.30	1	1,227	0.08%
2019/09/24	5	23.50	1	23.55	23.20	4	1,219	0.33%
2019/09/23	0	0.00	1	23.50	23.25	-1	1,207	-0.08%
2019/09/20	0	0.00	4	23.46	23.55	-4	1,200	-0.33%
2019/09/19	2	22.95	0	0.00	22.45	2	1,174	0.17%
2019/09/16	5	22.90	8	22.83	22.95	-3	1,153	-0.26%
2019/09/12	5	22.90	0	0.00	22.90	5	1,149	0.44%
2019/09/10	1	23.25	0	0.00	23.00	1	1,129	0.09%
2019/09/09	0	0.00	4	24.28	23.60	-4	1,119	-0.36%
2019/09/05	0	0.00	1	23.35	23.15	-1	1,040	-0.10%
2019/09/03	1	23.50	1	23.60	22.95	0	1,015	0.00%
2019/09/02	11	23.03	4	23.03	23.00	7	970	0.72%
2019/08/30	2	23.75	25	24.26	23.45	-23	944	-2.43%
2019/08/29	15	23.61	94	23.98	24.70	-79	900	-8.78%
2019/08/28	6	22.88	50	22.94	23.00	-44	778	-5.66%
2019/08/21	0	0.00	5	21.55	21.50	-5	689	-0.72%
2019/08/20	9	23.11	2	21.95	21.60	7	687	1.02%
2019/08/19	0	0.00	8	22.32	22.50	-8	625	-1.28%
2019/08/12	0	0.00	2	22.00	22.20	-2	585	-0.34%
2019/08/02	16	20.95	0	0.00	21.00	16	593	2.69%
2019/08/01	4	20.65	0	0.00	21.35	4	602	0.66%
2019/07/30	8	21.41	0	0.00	21.20	8	584	1.37%
2019/07/29	0	0.00	2	22.30	22.30	-2	602	-0.33%
2019/07/24	1	22.45	0	0.00	22.20	1	609	0.16%
2019/07/23	3	22.38	0	0.00	22.50	3	621	0.48%
2019/07/22	3	22.45	12	22.35	22.60	-9	619	-1.45%
2019/07/18	1	21.30	0	0.00	21.15	1	562	0.18%
2019/07/11	1	21.35	3	21.15	21.10	-2	732	-0.27%
2019/07/10	0.2	21.05	1	20.80	20.85	-0.8	1,006	-0.08%
2019/07/09	1	20.70	1	21.00	20.65	0	1,098	0.00%
2019/07/08	6	21.34	4	21.73	21.00	2	1,093	0.18%
2019/07/05	6	20.78	11	21.00	21.05	-5	1,067	-0.47%
2019/06/27	0	0.00	4	19.15	19.25	-4	1,078	-0.37%
2019/06/24	1	19.30	0	0.00	19.25	1	1,080	0.09%
2019/06/12	4	18.80	0	0.00	18.70	4	1,181	0.34%
2019/06/11	0	0.00	36	18.44	18.70	-36	1,183	-3.04%
2019/06/04	3	17.80	0	0.00	17.85	3	1,164	0.26%
2019/06/03	5	17.90	0	0.00	17.75	5	1,172	0.43%
2019/05/31	1	18.20	0	0.00	18.15	1	1,175	0.09%
2019/05/28	11	17.83	0	0.00	17.65	11	1,189	0.92%
2019/05/24	17	18.04	0	0.00	18.20	17	1,252	1.36%
2019/05/23	10	18.10	0	0.00	18.10	10	1,266	0.79%
2019/05/22	5	18.62	0	0.00	18.40	5	1,333	0.37%
2019/05/21	5	18.20	0	0.00	18.70	5	1,351	0.37%
2019/05/20	20	18.35	0	0.00	18.30	20	1,357	1.47%
2019/05/17	17	18.39	0	0.00	18.30	17	1,361	1.25%
2019/05/16	6	18.81	0	0.00	18.80	6	1,361	0.44%
2019/05/14	73	18.40	0	0.00	18.85	73	1,405	5.19%
2019/05/13	50	19.05	1	18.80	18.75	49	1,401	3.50%
2019/05/09	0	0.00	1	20.50	20.50	-1	1,368	-0.07%
2019/05/03	1	22.20	0	0.00	22.40	1	1,312	0.08%
2019/04/29	2	20.40	0	0.00	20.30	2	1,291	0.15%
2019/04/25	0	0.00	2	22.30	22.45	-2	1,264	-0.16%
2019/04/24	2	22.60	1	22.35	22.45	1	1,258	0.08%
2019/04/22	0	0.00	2	22.80	22.40	-2	1,217	-0.16%
2019/04/19	1	23.15	2	23.00	22.85	-1	1,203	-0.08%
2019/04/18	9	23.15	5	23.56	23.00	4	1,173	0.34%
2019/04/17	3	22.50	3	22.57	22.60	0	1,101	0.00%
2019/04/16	5	22.75	223	22.91	22.75	-218	1,072	-20.33%	大賣/鉅額交易
2019/04/15	47	21.03	34	21.30	21.60	13	803	1.62%
2019/04/08	2	20.05	2	20.10	20.25	0	756	0.00%
2019/04/02	2	19.80	2	19.65	19.70	0	838	0.00%
2019/03/27	0	0.00	1	19.75	19.80	-1	866	-0.12%
2019/03/25	4	19.95	1	19.80	19.95	3	867	0.35%
2019/03/22	1	20.20	0	0.00	20.40	1	860	0.12%
2019/03/21	1	20.65	3	20.80	20.20	-2	851	-0.24%
2019/03/19	0	0.00	2	20.10	20.05	-2	837	-0.24%
2019/03/18	0	0.00	52	19.88	19.90	-52	832	-6.24%
2019/03/15	5	20.30	25	19.87	19.75	-20	831	-2.40%
2019/03/14	0	0.00	7	19.54	19.45	-7	797	-0.88%
2019/03/13	0	0.00	45	19.56	19.60	-45	804	-5.59%
2019/03/12	0	0.00	18	19.56	19.60	-18	808	-2.23%
2019/03/11	2	19.00	0	0.00	19.35	2	818	0.24%
2019/03/08	15	19.24	0	0.00	19.25	15	848	1.77%
2019/03/07	70	19.66	0	0.00	19.50	70	869	8.05%
2019/03/06	12	19.76	0	0.00	19.75	12	897	1.34%
2019/03/05	8	19.75	0	0.00	19.75	8	942	0.85%
2019/03/04	9	19.86	0	0.00	19.95	9	941	0.96%
2019/02/27	38	19.97	0	0.00	20.00	38	938	4.05%
2019/02/26	5	20.38	4	20.43	20.20	1	942	0.11%
2019/02/25	8	20.24	98	20.60	20.80	-90	937	-9.60%
2019/02/22	13	19.86	0	0.00	19.75	13	889	1.46%
2019/02/21	4	20.33	299	20.52	20.20	-295	872	-33.82%	大賣/鉅額交易
2019/02/20	1	19.90	10	19.85	19.90	-9	805	-1.12%
2019/02/19	0	0.00	3	19.63	19.45	-3	790	-0.38%
2019/02/15	4	19.21	10	19.20	19.10	-6	780	-0.77%
2019/02/14	2	19.35	0	0.00	19.35	2	777	0.26%
2019/02/13	18	19.86	11	19.82	19.55	7	769	0.91%
2019/01/30	0	0.00	1	18.80	18.75	-1	740	-0.14%
2019/01/25	6	19.08	0	0.00	19.15	6	780	0.77%
2019/01/17	1	18.70	0	0.00	18.65	1	769	0.13%
2019/01/14	6	18.94	0	0.00	18.60	6	764	0.78%
2019/01/11	8	19.23	1	19.25	19.15	7	759	0.92%
2019/01/10	5	19.23	0	0.00	19.15	5	756	0.66%
2019/01/09	1	19.40	6	19.65	19.40	-5	757	-0.66%
2019/01/08	5	19.71	4	20.18	19.60	1	749	0.13%
2019/01/07	1	19.15	9	19.54	19.90	-8	741	-1.08%
2019/01/04	6	18.66	0	0.00	18.50	6	732	0.82%
2019/01/03	0	0.00	12	19.83	19.30	-12	739	-1.62%
2019/01/02	1	19.25	0	0.00	19.30	1	734	0.14%
2018/12/27	4	19.75	6	20.28	19.65	-2	741	-0.27%
2018/12/26	9	19.87	18	20.34	19.45	-9	722	-1.25%
2018/12/25	4	19.30	1	19.65	19.25	3	654	0.46%
2018/12/24	4	19.95	13	19.97	20.05	-9	625	-1.44%
2018/12/14	2	19.15	0	0.00	19.05	2	597	0.33%
2018/12/13	8	19.55	0	0.00	19.40	8	598	1.34%
2018/12/12	8	19.66	2	20.10	19.60	6	597	1.00%
2018/12/11	0	0.00	2	18.70	18.80	-2	585	-0.34%
2018/12/06	4	18.90	0	0.00	18.80	4	588	0.68%
2018/12/05	1	20.05	2	19.65	20.10	-1	592	-0.17%
2018/12/04	5	20.25	0	0.00	20.30	5	617	0.81%
2018/12/03	2	20.80	0	0.00	20.70	2	628	0.32%
2018/11/30	4	19.20	20	19.87	20.30	-16	601	-2.66%
2018/11/29	30	19.54	9	19.47	19.30	21	599	3.51%
2018/11/28	3	18.20	22	18.79	19.35	-19	573	-3.31%
2018/11/26	2	17.10	0	0.00	17.20	2	542	0.37%
2018/11/23	2	17.30	5	17.50	17.25	-3	550	-0.55%
2018/11/22	0	0.00	4	17.65	17.40	-4	547	-0.73%
2018/11/19	1	17.05	0	0.00	17.15	1	571	0.17%
2018/11/16	0	0.00	2	17.40	16.90	-2	586	-0.34%
2018/11/09	6	17.08	0	0.00	16.95	6	679	0.88%
2018/11/08	2	17.50	3	17.70	17.40	-1	698	-0.14%
2018/11/07	1	17.65	1	18.00	17.65	0	760	0.00%
2018/11/06	3	17.65	5	17.66	17.75	-2	796	-0.25%
2018/11/05	0	0.00	3	17.73	17.50	-3	830	-0.36%
2018/11/02	0	0.00	7	17.48	17.50	-7	842	-0.83%
2018/11/01	0	0.00	10	16.48	16.90	-10	834	-1.20%
2018/10/30	1	15.10	0	0.00	15.10	1	865	0.12%
2018/10/26	2	15.20	0	0.00	15.40	2	927	0.22%
2018/10/25	4	15.35	0	0.00	15.20	4	955	0.42%
2018/10/23	0	0.00	2	16.60	16.20	-2	1,063	-0.19%
2018/10/22	10	16.45	4	16.33	16.50	6	1,096	0.55%
2018/10/17	0	0.00	2	16.55	16.25	-2	1,458	-0.14%
2018/10/16	0	0.00	2	16.40	16.20	-2	1,510	-0.13%
2018/10/15	0	0.00	2	16.30	16.05	-2	1,609	-0.12%
2018/10/12	0	0.00	1	15.60	15.85	-1	1,824	-0.05%
2018/10/11	7	15.51	9	15.70	15.50	-2	2,286	-0.09%
2018/10/08	9	17.55	9	17.80	17.70	0	2,405	0.00%
2018/10/05	23	17.98	0	0.00	17.60	23	2,549	0.90%
2018/10/03	5	19.28	1	19.30	19.15	4	2,607	0.15%
2018/09/28	2	19.40	0	0.00	19.60	2	3,033	0.07%
2018/09/27	2	19.40	0	0.00	19.60	2	3,113	0.06%
2018/09/21	61	19.24	0	0.00	19.30	61	3,751	1.63%
2018/09/20	35	19.46	1	19.30	19.30	34	4,173	0.81%
2018/09/19	7	19.90	0	0.00	19.60	7	4,561	0.15%
2018/09/18	8	19.90	0	0.00	19.80	8	5,110	0.16%
2018/09/17	5	20.42	2	20.50	20.25	3	5,324	0.06%
2018/09/14	1	20.45	5	20.48	20.65	-4	5,345	-0.07%
2018/09/13	22	19.88	0	0.00	19.95	22	5,360	0.41%
2018/09/10	34	20.64	1	19.60	19.50	33	5,397	0.61%
2018/09/07	65	22.14	0	0.00	21.55	65	5,385	1.21%
2018/09/04	26	22.69	2	22.70	22.65	24	5,484	0.44%
2018/09/03	2	23.38	0	0.00	22.90	2	5,550	0.04%
2018/08/31	5	23.73	0	0.00	23.70	5	5,795	0.09%
2018/08/30	2	24.55	2	24.10	23.90	0	5,822	0.00%
2018/08/29	0	0.00	7	24.13	24.35	-7	5,889	-0.12%
2018/08/28	4	23.94	3	24.20	23.95	1	6,060	0.02%
2018/08/27	0	0.00	5	23.84	24.00	-5	6,113	-0.08%
2018/08/24	111	23.49	0	0.00	23.30	111	6,140	1.81%	大買/鉅額交易
2018/08/23	2	23.40	0	0.00	23.65	2	6,196	0.03%
2018/08/22	3	23.85	1	24.60	23.40	2	6,251	0.03%
2018/08/21	22	23.90	0	0.00	24.00	22	6,508	0.34%
2018/08/20	91	23.94	0	0.00	23.70	91	6,618	1.37%
2018/08/17	35	24.37	5	24.94	24.25	30	6,678	0.45%
2018/08/16	3	23.87	11	23.75	24.20	-8	6,641	-0.12%
2018/08/15	4	23.93	0	0.00	24.15	4	6,628	0.06%
2018/08/14	1	24.85	24	24.86	24.80	-23	6,606	-0.35%
2018/08/13	99	22.67	1	24.20	23.80	98	6,551	1.50%
2018/08/10	2	25.50	44	25.47	24.80	-42	6,509	-0.65%
2018/08/09	9	24.17	2	24.35	24.45	7	6,462	0.11%
2018/08/08	25	24.76	0	0.00	24.70	25	6,442	0.39%
2018/08/07	7	24.48	1	24.80	24.90	6	6,427	0.09%
2018/08/06	2	25.65	10	25.60	25.00	-8	6,405	-0.12%
2018/08/03	90	24.99	11	25.50	25.20	79	6,392	1.24%
2018/08/02	6	25.54	11	26.02	25.00	-5	6,374	-0.08%
2018/08/01	12	26.78	1	26.75	26.85	11	6,341	0.17%
2018/07/31	9	27.18	7	27.12	26.70	2	6,318	0.03%
2018/07/30	17	27.68	2	27.08	27.15	15	6,310	0.24%
2018/07/27	2	29.55	15	29.50	29.70	-13	6,320	-0.21%
2018/07/26	6	29.70	4	29.90	29.65	2	6,284	0.03%
2018/07/25	4	30.60	10	30.78	30.05	-6	6,229	-0.10%
2018/07/24	1	30.55	2	30.43	29.80	-1	6,025	-0.02%
2018/07/23	2	29.38	1	29.35	29.35	1	5,918	0.02%
2018/07/20	24	29.63	9	30.06	29.25	15	5,866	0.26%
2018/07/19	19	30.48	7	30.27	30.20	12	5,768	0.21%
2018/07/18	16	30.92	47	30.59	31.60	-31	5,553	-0.56%
2018/07/17	4	29.63	0	0.00	28.75	4	5,100	0.08%
2018/07/16	1	29.10	0	0.00	29.40	1	5,065	0.02%
2018/07/13	8	29.37	8	29.16	28.65	0	4,977	0.00%
2018/07/12	1	28.00	1	28.15	28.00	0	4,837	0.00%
2018/07/11	13	28.51	6	28.70	28.00	7	4,848	0.14%
2018/07/10	4	28.79	6	28.66	28.65	-2	4,799	-0.04%
2018/07/09	39	29.83	34	29.80	29.25	5	4,727	0.11%
2018/07/06	17	27.13	4	28.98	30.45	13	4,518	0.29%
2018/07/05	4	29.24	2	29.13	27.70	2	4,375	0.05%
2018/07/04	10	28.65	5	29.07	29.45	5	4,295	0.12%
2018/07/03	5	30.60	9	29.50	28.85	-4	4,194	-0.10%
2018/07/02	18	31.79	9	31.73	31.15	9	3,986	0.23%
2018/06/29	10	30.38	28	30.46	31.60	-18	3,651	-0.49%
2018/06/28	47	29.08	34	29.34	28.95	13	3,221	0.40%
2018/06/27	24	27.94	270	28.26	28.70	-246	2,829	-8.69%	大賣/鉅額交易
2018/06/26	19	24.77	5	26.10	26.10	14	2,280	0.61%
2018/06/25	0	0.00	2	23.95	23.75	-2	2,080	-0.10%
2018/06/22	48	23.58	0	0.00	23.40	48	2,058	2.33%
2018/06/21	2	24.35	0	0.00	24.40	2	2,041	0.10%
2018/06/20	11	24.10	0	0.00	24.10	11	2,047	0.54%
2018/06/19	18	24.14	0	0.00	24.15	18	2,017	0.89%
2018/06/15	0	0.00	6	25.10	24.70	-6	2,003	-0.30%
2018/06/14	160	24.42	42	25.34	25.30	118	1,981	5.95%	大買/鉅額交易
2018/06/13	37	25.02	0	0.00	24.70	37	1,922	1.92%
2018/06/12	5	25.65	2	25.90	25.65	3	1,876	0.16%
2018/06/11	3	25.68	1	25.45	25.65	2	1,831	0.11%
2018/06/08	7	26.75	69	26.57	26.60	-62	1,752	-3.54%
2018/06/07	1	25.15	5	25.33	25.15	-4	1,495	-0.27%
2018/06/06	35	25.07	8	25.15	24.85	27	1,459	1.85%
2018/06/05	34	25.85	280	25.61	25.20	-246	1,384	-17.76%	大賣/鉅額交易
2018/06/04	2	23.93	21	24.76	24.95	-19	1,204	-1.58%
2018/06/01	20	23.11	0	0.00	22.70	20	1,131	1.77%
2018/05/31	7	24.05	13	24.20	23.55	-6	1,092	-0.55%
2018/05/30	12	24.33	0	0.00	24.70	12	1,025	1.17%
2018/05/29	44	25.71	9	24.77	25.40	35	953	3.67%
2018/05/28	5	24.38	0	0.00	24.80	5	678	0.74%
2018/05/25	2	21.33	2	22.08	22.55	0	558	0.00%
2018/05/22	5	20.30	0	0.00	20.50	5	473	1.06%
2018/05/17	14	20.16	0	0.00	20.30	14	471	2.97%
2018/05/16	24	20.32	0	0.00	20.15	24	469	5.11%
2018/05/08	40	19.80	0	0.00	20.30	40	453	8.82%
2018/05/07	97	20.01	0	0.00	19.60	97	448	21.63%
2018/05/04	104	20.56	0	0.00	20.30	104	421	24.65%	大買/鉅額交易
2018/04/09	0	18.00	0	0.00	18.15	0	498	0.00%
2018/03/31	0	0.00	1	19.00	18.90	-1	495	-0.20%
2018/03/30	0	0.00	26	19.04	18.95	-26	493	-5.27%
2018/03/29	6	18.99	0	0.00	19.00	6	490	1.22%
2018/03/27	0	0.00	10	18.94	19.00	-10	470	-2.13%
2018/03/26	0	0.00	9	18.76	18.75	-9	466	-1.93%
2018/03/23	7	18.05	0	0.00	18.50	7	461	1.52%
2018/03/22	0	0.00	16	18.39	18.25	-16	435	-3.68%
2018/03/21	2	18.40	21	18.43	18.35	-19	434	-4.37%
2018/03/20	3	18.30	0	0.00	18.40	3	432	0.69%
2018/03/19	0	0.00	5	18.90	18.85	-5	431	-1.16%
2018/03/16	0	0.00	5	18.87	18.90	-5	429	-1.16%
2018/03/15	0	0.00	5	18.77	18.80	-5	427	-1.17%
2018/03/08	2	18.25	0	0.00	18.40	2	424	0.47%
2018/03/07	0	0.00	2	18.25	18.30	-2	425	-0.47%
2018/03/06	0	0.00	6	18.22	18.20	-6	430	-1.39%
2018/03/05	0	0.00	14	18.16	18.10	-14	429	-3.26%
2018/03/02	0	0.00	17	18.27	18.30	-17	432	-3.93%
2018/03/01	0	0.00	5	18.70	18.60	-5	434	-1.15%
2018/02/27	10	18.90	8	18.85	18.85	2	436	0.46%
2018/02/26	4	19.00	0	0.00	19.05	4	441	0.91%
2018/02/23	6	19.18	0	0.00	19.15	6	465	1.29%
2018/02/22	5	18.90	0	0.00	19.00	5	484	1.03%
2018/02/21	30	19.09	0	0.00	19.25	30	489	6.12%
2018/02/12	0	0.00	18	18.17	18.85	-18	486	-3.70%
2018/02/09	17	16.62	0	0.00	17.15	17	476	3.57%
2018/02/08	0	0.00	5	17.30	17.35	-5	472	-1.06%
2018/02/06	6	16.72	3	17.53	17.25	3	472	0.64%
2018/02/05	6	18.40	2	18.40	18.50	4	464	0.86%
2018/02/02	5	19.10	0	0.00	19.10	5	464	1.08%
2018/01/31	0	0.00	2	19.15	19.30	-2	464	-0.43%
2018/01/30	24	19.76	0	0.00	19.35	24	464	5.17%
2018/01/29	12	20.09	0	0.00	20.00	12	460	2.60%
2018/01/26	8	20.08	0	0.00	20.10	8	457	1.75%
2018/01/25	2	20.03	0	0.00	20.25	2	456	0.44%
2018/01/24	0	0.00	7	20.00	20.40	-7	452	-1.55%
2018/01/23	2	20.10	0	0.00	20.05	2	448	0.45%
2018/01/22	11	20.47	0	0.00	20.30	11	447	2.46%
2018/01/19	13	20.50	0	0.00	20.50	13	445	2.92%
2018/01/18	0	0.00	4	20.90	20.60	-4	437	-0.91%
2018/01/17	10	20.40	0	0.00	20.30	10	414	2.41%
2018/01/15	0	0.00	5	21.27	21.35	-5	391	-1.28%
2018/01/10	0	0.00	5	21.30	20.35	-5	271	-1.84%
2018/01/09	6	20.29	11	20.36	20.60	-5	252	-1.98%
2018/01/08	6	21.23	0	0.00	21.65	6	212	2.82%
2018/01/05	4	19.18	0	0.00	19.70	4	187	2.14%
2018/01/04	2	18.30	2	19.05	19.10	0	173	0.00%