泰豐 (2102)-元富-松德券商分點個股進出

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

泰豐

(2102)

可現股當沖

股價
21.25
漲跌
▲0.70
漲幅
+3.41%
成交量
2,482張
產業
上市橡膠類股
167人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

泰豐 (2102)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/31	3.1	20.87	0.1	21.08	21.25	2.9	879	0.34%
2024/05/30	0.3	20.45	1	20.60	20.55	-0.7	843	-0.08%
2024/05/29	1	20.46	5	20.30	20.50	-4	842	-0.48%
2024/05/28	1.1	19.92	0.3	20.20	20.30	0.9	824	0.10%
2024/05/27	0	0.00	0	20.00	19.95	0	818	0.00%
2024/05/24	0	19.95	0	20.13	20.05	0	817	0.00%
2024/05/23	0	19.85	0.8	19.94	19.75	-0.8	812	-0.10%
2024/05/22	0.1	20.20	0.6	20.19	20.05	-0.5	804	-0.06%
2024/05/21	0.3	20.15	1.3	20.24	20.05	-1	799	-0.13%
2024/05/20	0.6	20.58	0.1	20.55	20.45	0.5	788	0.07%
2024/05/17	2.2	20.94	0	0.00	21.00	2.2	775	0.29%
2024/05/16	0.3	20.54	0	20.35	20.55	0.3	749	0.03%
2024/05/15	0	0.00	0.4	20.30	20.25	-0.4	725	-0.05%
2024/05/14	0	20.39	0.7	20.48	20.40	-0.7	714	-0.09%
2024/05/13	0.6	20.50	0.4	20.81	20.65	0.1	691	0.02%
2024/05/10	6	19.70	0.3	19.84	19.80	5.7	656	0.87%
2024/05/09	2	20.06	0	20.10	19.90	2	653	0.31%
2024/05/08	0	0.00	6.6	20.22	19.75	-6.6	642	-1.02%
2024/05/07	0.1	20.33	0	20.28	20.30	0.1	630	0.01%
2024/05/06	2.4	20.49	1.1	20.55	20.65	1.3	616	0.21%
2024/05/03	0.5	20.21	0.3	20.33	20.30	0.2	595	0.04%
2024/05/02	0.1	20.35	0.4	20.24	20.15	-0.3	576	-0.06%
2024/04/30	0.2	19.55	0	0.00	19.65	0.2	551	0.03%
2024/04/29	2	20.47	7.7	20.65	20.25	-5.7	521	-1.10%
2024/04/26	12.1	20.27	5.9	20.47	20.55	6.2	472	1.32%
2024/04/25	0	19.50	1.1	19.56	19.50	-1.1	380	-0.29%
2024/04/24	2.8	19.37	0.3	19.55	19.30	2.5	363	0.69%
2024/04/23	0.8	18.89	0.3	18.81	19.00	0.5	356	0.13%
2024/04/22	0.3	18.81	0	0.00	18.65	0.3	362	0.08%
2024/04/19	0	0.00	0.2	18.45	18.20	-0.2	339	-0.05%
2024/04/18	0.2	17.75	0	0.00	18.25	0.2	332	0.05%
2024/04/16	5.1	17.38	0	0.00	17.35	5.1	336	1.52%
2024/04/15	0.1	18.10	4.2	18.22	17.95	-4.1	332	-1.22%
2024/04/12	4.2	18.02	0	0.00	18.15	4.2	330	1.26%
2024/04/11	0	0.00	0.2	17.75	17.55	-0.2	323	-0.06%
2024/04/10	0.2	17.55	0	17.50	17.60	0.2	325	0.06%
2024/04/08	0	17.70	0	0.00	17.35	0	322	0.00%
2024/04/03	8	17.65	0	0.00	17.60	8	317	2.52%
2024/04/02	2	17.75	0	0.00	17.75	2	316	0.63%
2024/04/01	1	17.85	2	17.85	17.85	-1	325	-0.31%
2024/03/29	0	0.00	10	17.75	17.85	-10	326	-3.06%
2024/03/28	1	18.00	0	0.00	17.95	1	323	0.31%
2024/03/22	0	0.00	2	18.15	18.20	-2	328	-0.61%
2024/03/19	0	18.35	0.1	18.35	18.25	-0.1	346	-0.01%
2024/03/18	1.1	18.10	0	0.00	18.20	1.1	353	0.30%
2024/03/15	0	18.60	0	0.00	18.30	0	361	0.00%
2024/03/08	1	18.40	0	0.00	18.25	1	619	0.16%
2024/03/01	1	18.55	0	0.00	18.50	1	613	0.16%
2024/02/29	1	18.55	0	0.00	18.60	1	614	0.16%
2024/02/26	0	0.00	0.1	18.86	18.70	-0.1	617	-0.02%
2024/02/23	1.1	18.90	0	0.00	18.65	1.1	620	0.18%
2024/02/22	1	18.65	0	0.00	18.95	1	618	0.16%
2024/02/21	0	0.00	0.4	18.80	18.60	-0.4	615	-0.06%
2024/02/20	1	18.80	1.8	18.96	18.65	-0.8	617	-0.12%
2024/02/19	13.8	18.98	1	19.00	18.95	12.8	612	2.08%
2024/02/16	6	18.42	0	0.00	18.50	6	608	0.99%
2024/02/15	6	18.39	0	0.00	18.50	6	607	0.99%
2024/02/05	0	0.00	2	18.35	18.50	-2	603	-0.33%
2024/02/02	0	0.00	0.3	18.58	18.45	-0.3	600	-0.05%
2024/02/01	0.3	18.38	0	0.00	18.55	0.3	601	0.05%
2024/01/31	0	18.35	0	0.00	18.30	0	598	0.00%
2024/01/23	0	0.00	0.1	18.30	17.90	-0.1	590	-0.02%
2024/01/22	0.1	18.00	0	0.00	17.80	0.1	589	0.02%
2024/01/18	1	17.75	0	0.00	17.85	1	580	0.17%
2024/01/17	2	17.93	0	0.00	17.75	2	580	0.34%
2024/01/16	1	18.20	0	0.00	18.20	1	562	0.18%
2024/01/04	0	0.00	0	19.72	19.65	0	521	0.00%
2024/01/03	0	0.00	0	19.71	19.55	0	516	-0.01%
2024/01/02	0	0.00	0.3	19.65	19.65	-0.3	514	-0.05%
2023/12/29	1	19.70	0.5	19.74	19.70	0.5	510	0.10%
2023/12/28	0	0.00	0.5	19.90	19.80	-0.5	507	-0.10%
2023/12/27	2.7	19.74	0	0.00	19.75	2.7	505	0.53%
2023/12/26	0.1	19.40	0	0.00	19.70	0.1	498	0.01%
2023/12/25	0	0.00	0.5	19.31	19.45	-0.5	502	-0.10%
2023/12/22	0	0.00	0.6	19.51	19.35	-0.6	504	-0.12%
2023/12/21	1.1	19.50	0.4	19.47	19.40	0.7	507	0.14%
2023/12/20	0.4	19.30	0	19.60	19.40	0.4	512	0.08%
2023/12/19	0	19.55	0.5	19.56	19.40	-0.5	500	-0.10%
2023/12/18	0.5	19.82	0	20.95	19.80	0.5	503	0.10%
2023/12/15	0	19.95	1.1	19.94	19.75	-1.1	514	-0.21%
2023/12/14	0.8	19.63	0.1	19.95	19.95	0.7	512	0.13%
2023/12/13	0.4	19.50	0.1	19.57	19.50	0.3	504	0.06%
2023/12/12	0.1	19.55	0.8	19.68	19.45	-0.7	498	-0.14%
2023/12/11	0.8	19.90	1.7	19.99	19.75	-0.9	490	-0.18%
2023/12/08	0.3	20.14	1.4	20.31	20.25	-1.1	477	-0.23%
2023/12/07	7.8	21.03	4.2	21.24	20.35	3.5	454	0.77%
2023/12/06	1.1	19.28	0	0.00	20.20	1.1	311	0.37%
2023/11/28	3	18.40	0	0.00	18.35	3	218	1.38%
2023/11/23	0	0.00	0.2	18.60	18.50	-0.2	209	-0.10%
2023/11/22	0	0.00	0.1	18.50	18.40	-0.1	205	-0.06%
2023/11/21	0.1	18.35	0.2	18.42	18.40	-0.1	201	-0.05%
2023/11/17	0.4	18.10	0	18.00	18.20	0.4	198	0.19%
2023/11/16	0	17.86	0	0.00	17.95	0	195	0.02%
2023/11/15	0	0.00	1	17.70	18.00	-1	194	-0.51%
2023/11/10	0	0.00	0.3	17.92	17.70	-0.3	194	-0.14%
2023/11/09	0.3	17.75	0	0.00	17.75	0.3	195	0.14%
2023/11/06	0	0.00	0	17.85	17.70	0	197	0.00%
2023/11/03	0	0.00	0.3	17.65	17.55	-0.3	195	-0.17%
2023/11/02	0.2	17.60	0	0.00	17.55	0.2	197	0.12%
2023/10/24	0	0.00	0	17.65	17.60	0	207	-0.01%
2023/10/23	0	17.55	0	0.00	17.60	0	209	0.01%
2023/10/04	0	0.00	0	18.10	18.10	0	263	-0.01%
2023/10/02	0	18.20	0	0.00	18.25	0	276	0.01%
2023/09/28	0	0.00	0.4	18.24	18.10	-0.4	275	-0.14%
2023/09/27	0.2	18.05	0.1	18.47	18.40	0.1	273	0.02%
2023/09/25	0.1	18.60	0.9	18.62	18.65	-0.8	270	-0.31%
2023/09/22	0	0.00	0.5	18.66	18.50	-0.5	265	-0.19%
2023/09/21	0.8	18.62	5.5	18.71	18.65	-4.7	264	-1.77%
2023/09/20	2.4	18.46	0	0.00	18.65	2.4	255	0.92%
2023/09/18	0	0.00	0.1	17.90	18.00	-0.1	245	-0.04%
2023/09/15	0.1	17.90	0	0.00	17.85	0.1	263	0.03%
2023/09/14	0	0.00	0.1	17.90	18.00	-0.1	267	-0.03%
2023/09/13	0.1	17.75	0	0.00	17.80	0.1	268	0.03%
2023/09/07	0	0.00	0.1	17.60	17.40	-0.1	307	-0.02%
2023/09/06	0.1	17.55	0	0.00	17.55	0.1	309	0.02%
2023/08/21	0.2	17.20	0	0.00	17.20	0.2	345	0.06%
2023/08/17	0	0.00	0.2	17.13	17.20	-0.2	349	-0.06%
2023/08/16	0	0.00	0	17.25	17.10	0	352	-0.01%
2023/08/15	0.2	17.23	0	0.00	17.20	0.2	352	0.07%
2023/08/14	0.1	17.15	0	0.00	17.15	0.1	356	0.02%
2023/08/04	0	0.00	0.5	17.59	17.55	-0.5	363	-0.13%
2023/08/02	0.5	17.75	0	0.00	17.50	0.5	371	0.12%
2023/08/01	0.1	17.80	0	17.90	17.70	0.1	374	0.03%
2023/07/31	0	0.00	0.4	17.88	17.70	-0.4	377	-0.11%
2023/07/28	0.4	17.40	0	0.00	17.90	0.4	380	0.11%
2023/07/27	0	0.00	0	17.50	17.60	0	380	0.00%
2023/07/26	0	0.00	0.4	17.08	17.15	-0.4	382	-0.11%
2023/07/25	0.4	17.10	0	0.00	17.05	0.4	383	0.11%
2023/07/24	0	0.00	0.3	17.35	17.10	-0.3	377	-0.08%
2023/07/21	0.3	17.45	0.5	17.44	17.40	-0.2	381	-0.05%
2023/07/20	0.5	17.39	0	0.00	17.55	0.5	410	0.12%
2023/07/14	0	0.00	0.2	18.05	17.75	-0.2	408	-0.06%
2023/07/13	5.2	18.01	0	0.00	18.00	5.2	407	1.28%
2023/07/12	0	0.00	0.1	18.25	18.15	-0.1	404	-0.02%
2023/07/11	0.1	18.25	0	0.00	18.25	0.1	402	0.02%
2023/07/05	0	0.00	0.5	19.19	19.10	-0.5	445	-0.11%
2023/07/04	0.5	19.10	0	0.00	19.15	0.5	444	0.11%
2023/07/03	0	0.00	0	19.30	19.10	0	457	0.00%
2023/06/30	0	19.25	0	0.00	19.30	0	454	0.00%
2023/06/29	0	19.05	0	0.00	19.35	0	460	0.00%
2023/06/15	5	19.50	0	0.00	19.55	5	486	1.03%
2023/06/13	0	0.00	1	20.10	20.05	-1	471	-0.21%
2023/06/08	0	0.00	1	20.15	20.15	-1	487	-0.20%
2023/06/07	0	0.00	0.5	20.36	20.30	-0.5	511	-0.09%
2023/06/06	0.2	20.30	0	20.40	20.25	0.2	521	0.03%
2023/06/05	0	20.40	0.7	20.38	20.30	-0.6	522	-0.12%
2023/06/02	1	20.40	0	20.51	20.40	0.9	522	0.17%
2023/06/01	0	0.00	0.1	20.45	20.35	-0.1	533	-0.01%
2023/05/31	0	0.00	0	20.60	20.50	0	538	0.00%
2023/05/30	0.1	20.55	0	0.00	20.55	0.1	563	0.02%
2023/05/29	0	0.00	0.3	20.44	20.30	-0.3	579	-0.05%
2023/05/26	0	0.00	3	20.38	20.30	-3	599	-0.50%
2023/05/25	0	0.00	1	20.60	20.50	-1	621	-0.16%
2023/05/24	1.3	20.33	0	0.00	20.75	1.3	633	0.20%
2023/05/23	0	0.00	0.1	20.53	20.50	-0.1	657	-0.02%
2023/05/22	0.1	20.05	0	0.00	20.20	0.1	686	0.02%
2023/05/19	0	0.00	0.1	20.40	20.20	-0.1	708	-0.01%
2023/05/18	0	0.00	0.1	20.60	20.40	-0.1	722	-0.02%
2023/05/17	0.1	20.55	0	0.00	20.70	0.1	729	0.01%
2023/05/16	0.1	20.30	0	0.00	20.45	0.1	736	0.02%
2023/05/09	0	20.60	0	0.00	20.30	0	837	0.00%
2023/05/05	0	0.00	1	20.70	20.75	-1	857	-0.12%
2023/05/04	1	20.90	0	20.85	20.90	1	855	0.12%
2023/05/03	0	20.35	0	0.00	20.70	0	855	0.00%
2023/05/02	0	0.00	0.2	20.50	20.45	-0.2	855	-0.02%
2023/04/28	0.2	20.35	0	0.00	20.50	0.2	851	0.02%
2023/04/27	0	0.00	0.4	20.52	20.50	-0.4	849	-0.05%
2023/04/26	0	0.00	0	20.67	20.60	0	848	0.00%
2023/04/25	0.4	21.00	2.6	21.27	21.05	-2.2	841	-0.26%
2023/04/24	0	20.40	0.1	20.69	20.45	-0.1	811	-0.01%
2023/04/21	0.1	20.05	0	0.00	20.50	0.1	820	0.02%
2023/04/20	0	0.00	0	20.75	20.45	0	818	0.00%
2023/04/19	0	21.05	0	0.00	20.70	0	817	0.00%
2023/04/18	0	0.00	0.4	21.52	21.15	-0.4	809	-0.05%
2023/04/17	0	0.00	1	21.70	21.65	-1	805	-0.12%
2023/04/14	0	0.00	1	21.75	21.70	-1	808	-0.13%
2023/04/13	0	21.70	0.1	21.71	21.75	-0.1	810	-0.01%
2023/04/12	0.2	22.12	0	22.25	22.05	0.2	804	0.02%
2023/04/11	0.9	22.10	0	22.18	22.00	0.9	791	0.11%
2023/04/10	0	0.00	0.1	22.07	21.90	-0.1	775	-0.01%
2023/04/07	0	0.00	1	21.85	21.80	-1	770	-0.13%
2023/04/06	0	0.00	0.2	21.76	21.55	-0.2	771	-0.02%
2023/03/31	0	0.00	0	21.90	21.75	0	758	0.00%
2023/03/30	0	0.00	0	21.86	21.85	0	764	0.00%
2023/03/29	0	0.00	1	21.70	21.70	-1	764	-0.13%
2023/03/28	0.3	21.55	0	21.74	21.75	0.3	764	0.03%
2023/03/27	1	21.70	1	21.70	21.70	0	758	0.00%
2023/03/24	1.4	21.54	21	21.65	21.65	-19.6	751	-2.61%
2023/03/23	2.3	21.17	0	0.00	21.20	2.3	739	0.31%
2023/03/22	0.1	20.99	1	20.80	20.95	-0.9	738	-0.12%
2023/03/21	0.4	20.60	0	20.95	20.75	0.4	733	0.06%
2023/03/17	0.3	20.53	0.3	20.70	20.40	0.1	729	0.01%
2023/03/16	0.7	20.15	0	0.00	20.30	0.7	725	0.10%
2023/03/14	0	0.00	0	21.30	20.55	0	721	0.00%
2023/03/13	0	20.90	0	20.87	21.00	0	721	0.00%
2023/03/10	0	21.35	0	0.00	20.95	0	723	0.01%
2023/03/09	0	0.00	0.6	21.70	21.60	-0.6	714	-0.08%
2023/03/08	0.6	21.55	0.1	21.77	21.70	0.5	711	0.07%
2023/03/07	0	0.00	0	21.89	21.75	0	717	0.00%
2023/03/06	1.1	21.64	0	21.95	21.65	1.1	789	0.14%
2023/03/03	0	21.70	0.2	21.69	21.65	-0.1	909	-0.02%
2023/03/02	0.2	21.55	0	0.00	21.60	0.2	904	0.02%
2023/03/01	0	0.00	0.2	21.80	21.65	-0.2	879	-0.02%
2023/02/24	0.2	21.70	1.4	21.81	21.70	-1.2	867	-0.14%
2023/02/23	1.4	21.96	2.1	22.00	21.95	-0.7	848	-0.08%
2023/02/22	1.9	21.96	1	21.80	21.85	0.9	826	0.11%
2023/02/21	0.5	21.85	3	21.78	21.85	-2.5	820	-0.31%
2023/02/20	3.7	20.81	0	0.00	21.65	3.7	798	0.47%
2023/02/13	0	0.00	3	19.75	19.65	-3	722	-0.42%
2023/02/09	0	20.60	0	0.00	20.95	0	661	0.00%
2023/02/06	0	0.00	0.2	20.61	20.40	-0.2	637	-0.03%
2023/02/03	0	0.00	0	20.87	20.90	0	620	-0.01%
2023/02/02	0	20.80	36.7	20.70	20.80	-36.7	610	-6.01%
2023/02/01	0.3	20.70	14.4	20.80	20.75	-14	592	-2.37%
2023/01/31	0.8	20.73	0	0.00	20.90	0.8	593	0.14%
2023/01/30	0	0.00	0	20.73	20.50	0	594	0.00%
2023/01/17	0	0.00	0.1	20.45	20.35	-0.1	595	-0.02%
2023/01/16	0.1	20.15	0	0.00	20.30	0.1	601	0.02%
2023/01/13	0.1	20.20	0	0.00	20.25	0.1	603	0.01%
2023/01/11	0	0.00	0.3	20.80	20.65	-0.3	617	-0.05%
2023/01/10	0.3	20.68	8	21.10	20.70	-7.7	620	-1.24%
2023/01/09	0	20.45	0	20.70	20.70	0	614	0.00%
2023/01/05	0	0.00	2	20.11	20.10	-2	628	-0.32%
2023/01/04	1.3	20.20	0	0.00	20.30	1.3	633	0.21%
2023/01/03	0	0.00	0	19.95	19.95	0	637	0.00%
2022/12/30	0	0.00	0.1	20.25	20.00	-0.1	633	-0.01%
2022/12/28	0	0.00	0	20.55	20.10	0	642	0.00%
2022/12/27	0	0.00	0	20.68	20.55	0	646	0.00%
2022/12/26	0	0.00	0	21.20	20.40	0	654	0.00%
2022/12/23	0	0.00	0.2	20.70	20.45	-0.2	665	-0.02%
2022/12/22	0.2	20.70	2	20.90	20.70	-1.8	693	-0.26%
2022/12/21	0.1	20.90	0	20.85	20.90	0	747	0.01%
2022/12/20	0	20.85	0	20.75	20.40	0	825	0.00%
2022/12/19	0	0.00	0.1	20.95	20.85	-0.1	900	-0.01%
2022/12/16	0	20.85	0	21.05	20.95	0	903	0.00%
2022/12/15	0	21.16	0	21.38	21.15	0	912	0.00%
2022/12/14	25.6	21.10	0.1	21.40	21.25	25.6	909	2.81%
2022/12/13	0	20.90	0	21.25	20.80	0	907	0.00%
2022/12/12	0	20.90	0	21.20	20.95	0	931	0.00%
2022/12/09	0.3	20.95	0	21.29	20.95	0.2	950	0.03%
2022/12/08	0	21.00	0.1	21.05	21.15	-0.1	958	-0.01%
2022/12/07	0.1	20.90	0	0.00	20.95	0.1	956	0.01%
2022/12/05	0	0.00	0	21.65	21.40	0	945	0.00%
2022/12/02	0	21.39	0	0.00	21.50	0	948	0.00%
2022/12/01	0	0.00	0.2	21.75	21.35	-0.2	945	-0.02%
2022/11/30	0.2	21.43	0	21.40	21.45	0.2	943	0.02%
2022/11/29	0	21.10	0.1	21.25	20.95	-0.1	937	-0.01%
2022/11/28	0	0.00	0.3	21.07	21.05	-0.3	931	-0.03%
2022/11/25	5.3	21.26	5.4	22.00	21.25	-0.2	927	-0.02%
2022/11/24	25.5	21.84	0.4	21.85	21.85	25.1	857	2.93%
2022/11/22	0	19.90	0	0.00	19.85	0	750	0.00%
2022/11/21	0	0.00	0.1	19.98	19.95	-0.1	768	-0.01%
2022/11/18	0.1	20.00	0	0.00	19.80	0.1	835	0.01%
2022/11/17	0	0.00	1.1	19.81	19.80	-1.1	843	-0.13%
2022/11/16	0.9	20.05	0.1	19.70	19.60	0.7	846	0.09%
2022/11/15	0	19.60	0	19.78	19.80	0	843	0.00%
2022/11/14	0.4	19.65	0	0.00	19.80	0.4	846	0.04%
2022/11/04	0	0.00	1	18.90	18.80	-1	876	-0.11%
2022/11/03	0	0.00	0.4	18.90	18.85	-0.4	876	-0.04%
2022/11/02	0.4	18.85	0	0.00	18.90	0.4	880	0.04%
2022/10/31	0	0.00	0	18.75	18.60	0	898	0.00%
2022/10/28	0	18.80	0.1	18.90	18.60	-0.1	902	-0.01%
2022/10/27	0	0.00	0	18.70	18.65	0	900	0.00%
2022/10/26	0.1	18.20	0	0.00	18.35	0.1	913	0.01%
2022/10/25	1	18.25	0	0.00	18.20	1	917	0.11%
2022/10/17	0	0.00	0	19.00	19.15	0	909	0.00%
2022/10/14	0	18.95	0	0.00	19.00	0	911	0.00%
2022/10/13	0	0.00	1.1	18.82	18.50	-1.1	912	-0.12%
2022/10/12	0.1	19.55	3	19.90	20.15	-2.9	897	-0.33%
2022/10/11	0	20.25	0.1	20.15	19.80	-0.1	904	-0.01%
2022/10/07	0	0.00	0.1	20.75	20.60	-0.1	899	-0.01%
2022/10/06	0.1	20.89	0	0.00	20.60	0.1	904	0.02%
2022/10/05	0	0.00	0.3	20.45	20.60	-0.3	903	-0.03%
2022/10/04	0	20.10	0.2	20.40	20.30	-0.2	910	-0.02%
2022/10/03	0.4	20.20	0	20.40	20.00	0.4	904	0.04%
2022/09/30	0	20.25	1	20.31	20.45	-1	898	-0.11%
2022/09/29	0	21.40	0.3	21.15	20.80	-0.3	890	-0.03%
2022/09/28	4.3	21.62	0.2	21.96	21.20	4.1	867	0.48%
2022/09/27	0.2	20.87	6	21.33	22.05	-5.8	818	-0.71%
2022/09/26	2	20.25	2.5	22.27	20.10	-0.5	738	-0.06%
2022/09/23	0	0.00	0.4	21.40	21.35	-0.4	678	-0.05%
2022/09/22	0.5	21.58	0	21.35	21.50	0.5	689	0.08%
2022/09/21	2	21.25	0.1	21.48	21.25	1.9	681	0.28%
2022/09/20	0	21.07	0	0.00	21.60	0	679	0.00%
2022/09/19	1	21.10	0.8	21.51	21.05	0.2	681	0.03%
2022/09/16	0.4	21.82	0.1	22.25	22.25	0.3	657	0.05%
2022/09/15	1.8	21.45	0.1	21.72	21.50	1.7	646	0.26%
2022/09/14	0.2	20.90	0	21.55	21.20	0.2	650	0.03%
2022/09/13	0	21.25	0.7	21.34	21.30	-0.7	660	-0.10%
2022/09/12	0	21.15	0.2	21.40	21.35	-0.2	678	-0.02%
2022/09/08	0.3	21.05	3.1	21.09	21.15	-2.8	687	-0.41%
2022/09/07	4	20.73	0	20.95	20.75	4	717	0.55%
2022/09/06	0	0.00	2.2	21.19	20.95	-2.2	734	-0.30%
2022/09/05	0	21.43	0	0.00	21.45	0	761	0.00%
2022/09/02	5.1	21.59	0	21.69	21.45	5.1	785	0.65%
2022/09/01	2.3	21.67	1	21.50	21.45	1.3	802	0.16%
2022/08/31	0.2	21.35	0	21.45	21.45	0.1	806	0.02%
2022/08/30	0.2	21.25	0.2	21.35	21.55	0.1	830	0.01%
2022/08/29	0	0.00	2.1	20.87	20.80	-2.1	859	-0.24%
2022/08/26	0	21.30	15.7	21.34	21.20	-15.7	1,053	-1.49%
2022/08/25	2.1	21.25	0	0.00	21.20	2.1	1,076	0.19%
2022/08/23	4	19.65	0	0.00	19.85	4	1,043	0.38%
2022/08/22	5	19.75	0.3	19.84	19.65	4.7	1,069	0.44%
2022/08/19	0.3	19.80	0	0.00	19.95	0.3	1,072	0.03%
2022/08/17	0	0.00	0	20.30	19.85	0	1,097	0.00%
2022/08/16	0	20.23	0.1	20.07	20.10	-0.1	1,108	-0.01%
2022/08/15	0	19.50	0.3	19.85	19.65	-0.2	1,099	-0.02%
2022/08/12	0	0.00	0.2	19.65	19.50	-0.2	1,118	-0.02%
2022/08/11	0.5	19.20	0.2	19.60	19.40	0.3	1,124	0.03%
2022/08/10	0	0.00	0.1	19.60	19.40	-0.1	1,132	-0.01%
2022/08/09	0	0.00	0.3	19.53	19.40	-0.3	1,144	-0.02%
2022/08/08	0.2	19.25	0	19.00	19.50	0.2	1,150	0.02%
2022/08/05	0.3	19.18	0	0.00	19.10	0.3	1,154	0.03%
2022/08/02	0	0.00	1.4	19.07	18.80	-1.4	1,236	-0.12%
2022/08/01	0.5	19.53	0.3	19.42	19.50	0.2	1,235	0.01%
2022/07/29	1.3	19.11	0	0.00	19.35	1.3	1,237	0.10%
2022/07/28	0	0.00	0.1	19.21	19.10	-0.1	1,240	0.00%
2022/07/27	0	0.00	0	19.21	19.25	0	1,252	0.00%
2022/07/26	0	0.00	0	19.35	19.05	0	1,265	0.00%
2022/07/25	0.1	19.35	0	19.45	19.35	0.1	1,272	0.01%
2022/07/22	0	19.10	1	19.20	19.25	-1	1,295	-0.08%
2022/07/21	0	0.00	0	19.28	19.30	0	1,319	0.00%
2022/07/20	0	19.30	0	0.00	18.70	0	1,331	0.00%
2022/07/19	0	0.00	0	19.30	19.30	0	1,358	0.00%
2022/07/18	1	19.10	0	0.00	19.20	1	1,375	0.07%
2022/07/07	0.2	18.70	0	0.00	18.80	0.2	1,513	0.01%
2022/07/05	0	0.00	0	18.96	18.95	0	1,531	0.00%
2022/07/04	0	18.45	0	0.00	18.90	0	1,542	0.00%
2022/06/29	0	0.00	0.5	20.04	19.80	-0.5	1,538	-0.03%
2022/06/28	0.5	20.10	0	0.00	20.10	0.5	1,547	0.03%
2022/06/24	0	0.00	0.1	20.36	20.20	-0.1	1,578	-0.01%
2022/06/23	0.1	19.96	0	0.00	20.05	0.1	1,587	0.01%
2022/06/22	0	0.00	0.2	19.85	19.45	-0.2	1,583	-0.01%
2022/06/21	0.2	19.80	0	0.00	20.10	0.2	1,581	0.01%
2022/06/17	0	0.00	0	20.15	20.10	0	1,603	0.00%
2022/06/16	0	20.85	0	0.00	20.30	0	1,605	0.00%
2022/06/15	0	0.00	0	20.90	20.85	0	1,587	0.00%
2022/06/14	0	20.65	0	0.00	20.80	0	1,586	0.00%
2022/06/13	1	20.50	0	0.00	20.05	1	1,646	0.06%
2022/06/10	0	0.00	24	20.80	20.70	-24	1,622	-1.48%
2022/06/09	0	0.00	1	21.25	21.10	-1	1,613	-0.06%
2022/06/06	10	21.50	1.2	21.89	21.50	8.8	1,553	0.57%
2022/06/02	0.2	23.95	7	24.25	23.85	-6.8	1,373	-0.50%
2022/06/01	2	23.98	0.6	24.27	23.85	1.4	1,353	0.10%
2022/05/31	0.6	24.57	1	24.60	24.50	-0.4	1,343	-0.03%
2022/05/30	15	24.60	0	0.00	24.60	15	1,333	1.12%
2022/05/27	0	0.00	0.3	24.54	24.25	-0.3	1,316	-0.02%
2022/05/26	0.2	24.30	0	24.70	24.45	0.2	1,321	0.01%
2022/05/25	0.1	24.20	35	24.21	24.50	-34.9	1,324	-2.64%
2022/05/24	0	24.20	0.1	24.15	23.95	-0.1	1,331	-0.01%
2022/05/23	0	0.00	1	24.01	24.00	-1	1,330	-0.08%
2022/05/20	0.7	23.87	0.4	24.54	24.05	0.3	1,371	0.02%
2022/05/19	0	0.00	8.1	23.46	23.75	-8.1	1,377	-0.59%
2022/05/18	0.8	23.35	0.1	23.38	23.70	0.7	1,394	0.05%
2022/05/17	0	23.10	2	23.50	23.45	-2	1,400	-0.14%
2022/05/16	0.3	23.15	0.3	22.92	22.70	-0.1	1,414	0.00%
2022/05/13	0	22.96	0.4	22.96	22.90	-0.4	1,425	-0.03%
2022/05/12	1.1	22.55	11	23.00	22.40	-9.9	1,451	-0.68%
2022/05/11	0	22.70	0.4	23.43	23.00	-0.4	1,469	-0.03%
2022/05/10	1.9	22.69	0	0.00	22.85	1.9	1,456	0.13%
2022/05/09	3	21.45	3	21.30	21.40	0	1,444	0.00%
2022/05/03	10	22.20	0	0.00	22.15	10	1,688	0.59%
2022/04/29	20	22.70	20	22.68	22.70	0	1,720	0.00%
2022/04/27	0	0.00	2	22.10	22.20	-2	1,778	-0.11%
2022/04/26	10	23.00	0	0.00	22.70	10	1,755	0.57%
2022/04/22	5	24.00	0	0.00	24.05	5	1,717	0.29%
2022/04/21	10	24.65	0	0.00	24.35	10	1,707	0.59%
2022/04/20	12	24.40	8	24.65	24.60	4	1,706	0.23%
2022/04/19	1	24.80	0	25.40	24.85	1	1,667	0.06%
2022/04/18	0	25.45	0	0.00	25.40	0	1,651	0.00%
2022/04/12	3	26.20	0.1	26.22	26.05	2.9	1,640	0.18%
2022/04/11	0.1	26.55	0	0.00	26.25	0.1	1,638	0.00%
2022/04/08	5	26.80	0.7	26.70	26.85	4.3	1,632	0.26%
2022/04/07	0.5	26.90	0.1	26.80	26.80	0.5	1,651	0.03%
2022/04/06	0.2	26.90	0.1	27.00	27.10	0.1	1,654	0.01%
2022/04/01	2	27.05	0.8	26.94	27.00	1.2	1,670	0.07%
2022/03/31	0	27.20	0.3	27.41	27.15	-0.3	1,692	-0.02%
2022/03/30	1.2	27.31	5	27.40	27.55	-3.8	1,686	-0.23%
2022/03/28	0	0.00	0.4	27.25	27.15	-0.4	1,666	-0.02%
2022/03/25	0.3	27.15	0	0.00	27.20	0.3	1,654	0.02%
2022/03/24	12.3	27.46	0.2	27.70	27.40	12.1	1,645	0.74%
2022/03/23	10.1	27.75	0	0.00	27.85	10.1	1,638	0.62%
2022/03/22	0.1	27.15	0	0.00	27.25	0.1	1,595	0.01%
2022/03/18	0	27.15	0	0.00	27.35	0	1,603	0.00%
2022/03/17	0	0.00	5.3	26.95	27.05	-5.3	1,598	-0.33%
2022/03/16	7.3	28.06	7.1	27.54	26.75	0.2	1,657	0.01%
2022/03/15	0.1	26.55	0	27.05	26.60	0	1,636	0.00%
2022/03/14	0	0.00	0.5	27.00	27.10	-0.5	1,679	-0.03%
2022/03/11	0.6	26.34	1	26.40	26.50	-0.4	1,712	-0.03%
2022/03/10	1	26.40	0	0.00	26.65	1	1,726	0.06%
2022/03/04	0	0.00	0.1	27.25	27.10	-0.1	1,749	-0.01%
2022/03/03	0	0.00	0.2	27.40	27.35	-0.2	1,735	-0.01%
2022/03/02	0	0.00	0	27.60	27.35	0	1,733	0.00%
2022/03/01	8	27.58	0	27.50	27.55	8	1,724	0.46%
2022/02/25	0.4	27.20	0	0.00	27.25	0.4	1,720	0.02%
2022/02/22	5	27.60	0.1	27.98	28.05	4.9	1,711	0.28%
2022/02/21	0.1	28.45	0	0.00	28.80	0.1	1,682	0.01%
2022/02/18	10	28.36	0	0.00	28.30	10	1,658	0.60%
2022/02/16	0	0.00	5	28.00	28.30	-5	1,662	-0.30%
2022/02/15	0	0.00	0.2	27.76	27.35	-0.2	1,682	-0.01%
2022/02/14	0	0.00	0.1	27.99	27.65	-0.1	1,691	-0.01%
2022/02/11	0	28.85	0.4	28.45	28.45	-0.4	1,691	-0.03%
2022/02/10	5	29.00	0	29.19	29.20	5	1,674	0.30%
2022/02/09	0.1	29.35	5	29.45	29.65	-4.9	1,663	-0.29%
2022/02/08	5.6	29.41	13	28.94	29.80	-7.4	1,639	-0.45%
2022/02/07	2.2	27.38	0.2	27.35	27.90	2	1,552	0.13%
2022/01/26	4.2	27.55	0.1	27.10	27.10	4.1	1,538	0.27%
2022/01/25	5	27.55	6.1	27.73	27.55	-1.1	1,539	-0.07%
2022/01/24	10.1	27.43	0	27.50	28.10	10.1	1,430	0.71%
2022/01/21	6.7	28.44	7	28.45	27.85	-0.3	1,398	-0.02%
2022/01/20	0	27.09	1	27.20	27.50	-1	1,332	-0.07%
2022/01/19	0	27.00	0.1	26.90	26.80	-0.1	1,373	0.00%
2022/01/17	0.2	27.20	2.1	27.40	27.40	-1.8	1,447	-0.13%
2022/01/14	0.6	27.40	1.5	27.47	27.45	-0.9	1,565	-0.06%
2022/01/13	0.1	27.80	0	0.00	28.00	0.1	1,657	0.01%
2022/01/12	0	27.60	0	27.75	27.75	0	1,661	0.00%
2022/01/07	0	28.75	1	28.50	28.50	-1	1,768	-0.05%
2022/01/06	1.6	28.46	3	28.62	28.60	-1.4	1,772	-0.08%
2022/01/05	0	28.45	0	0.00	27.75	0	1,762	0.00%
2022/01/03	0.1	28.15	0.3	28.54	28.10	-0.2	1,765	-0.01%
2021/12/30	0	0.00	0.4	28.80	28.85	-0.4	1,777	-0.02%
2021/12/29	0.1	28.37	0.1	28.20	28.40	0.1	1,769	0.00%
2021/12/28	0	0.00	0.1	28.12	28.20	-0.1	1,789	0.00%
2021/12/27	0.2	27.88	1	28.53	28.75	-0.8	1,794	-0.04%
2021/12/24	0.5	27.21	0	0.00	27.60	0.5	1,820	0.03%
2021/12/16	0	0.00	0	27.40	27.20	0	2,314	0.00%
2021/12/15	0	0.00	0.1	27.35	27.30	-0.1	2,346	-0.01%
2021/12/14	0.3	27.09	0	27.15	27.05	0.3	2,358	0.01%
2021/12/13	0	27.75	6	28.00	27.75	-6	2,351	-0.26%
2021/12/10	12	29.69	2.1	28.36	28.25	9.9	2,352	0.42%
2021/12/09	0.2	29.80	3	29.95	29.80	-2.8	2,326	-0.12%
2021/12/08	10.2	29.12	4	29.29	29.55	6.2	2,279	0.27%
2021/12/07	0.8	27.81	7	28.08	28.70	-6.2	2,233	-0.28%
2021/12/06	0.4	27.82	0.4	27.85	27.80	0	2,199	0.00%
2021/12/03	0.9	27.50	0	0.00	27.80	0.9	2,228	0.04%
2021/12/02	0.1	27.18	1	27.30	27.40	-0.9	2,199	-0.04%
2021/12/01	0	26.20	0	0.00	26.50	0	2,163	0.00%
2021/11/30	0	0.00	0.3	26.40	26.15	-0.3	2,170	-0.01%
2021/11/29	0	0.00	0	26.10	26.10	0	2,171	0.00%
2021/11/26	0.3	26.05	2	25.95	26.20	-1.7	2,193	-0.08%
2021/11/25	0	0.00	1	25.90	26.00	-1	2,184	-0.05%
2021/11/24	0	0.00	28	25.63	26.00	-28	2,185	-1.28%
2021/11/23	0	0.00	20	25.91	25.80	-20	2,214	-0.90%
2021/11/22	0	0.00	0	26.00	25.80	0	2,236	0.00%
2021/11/19	10	27.00	7	26.30	26.30	3	2,256	0.13%
2021/11/16	3	26.30	20.3	26.04	26.15	-17.3	2,345	-0.74%
2021/11/15	0	0.00	1	26.20	26.15	-1	2,341	-0.04%
2021/11/12	20	26.97	0	0.00	26.60	20	2,324	0.86%
2021/11/11	0	0.00	0	27.30	27.10	0	2,284	0.00%
2021/11/10	0	27.50	0	0.00	27.40	0	2,286	0.00%
2021/11/09	10	27.00	2	27.58	27.40	8	2,269	0.35%
2021/11/08	10	27.08	17	26.91	26.90	-7	2,256	-0.31%
2021/11/05	19	27.44	0	0.00	27.35	19	2,257	0.84%
2021/11/03	30	27.17	0	0.00	27.25	30	2,251	1.33%
2021/11/02	0	0.00	0.6	27.23	27.05	-0.6	2,265	-0.03%
2021/11/01	2.6	27.04	0	26.90	27.05	2.6	2,265	0.12%
2021/10/29	0	26.95	0	0.00	26.90	0	2,262	0.00%
2021/10/27	1	26.70	1.4	27.12	27.00	-0.4	2,302	-0.02%
2021/10/26	5	27.65	0.4	27.61	27.40	4.6	2,280	0.20%
2021/10/25	3	27.72	0.1	27.76	27.80	2.9	2,273	0.13%
2021/10/22	4	29.84	0.2	29.02	28.90	3.8	2,236	0.17%
2021/10/21	0.6	30.11	6.5	30.17	30.75	-5.9	2,143	-0.28%
2021/10/20	0.6	29.04	0	0.00	29.10	0.6	2,107	0.03%
2021/10/19	0	29.47	0.3	29.21	29.25	-0.3	2,158	-0.02%
2021/10/18	2.3	29.73	4	29.23	29.30	-1.7	2,143	-0.08%
2021/10/14	2	27.99	8	27.74	27.70	-6	2,044	-0.29%
2021/10/12	3	27.40	0	27.55	27.25	3	2,025	0.15%
2021/10/08	1	28.00	0	0.00	27.85	1	2,014	0.05%
2021/10/07	0.1	28.42	6	28.39	28.60	-5.9	2,146	-0.28%
2021/10/06	4	28.25	0	0.00	28.15	4	2,159	0.19%
2021/10/05	0	0.00	2	29.18	29.15	-2	2,145	-0.09%
2021/10/04	0	29.40	0	0.00	29.05	0	2,138	0.00%
2021/10/01	3	29.30	2.1	30.07	29.50	0.9	2,122	0.04%
2021/09/30	10.2	29.99	6.1	31.04	29.35	4.1	2,074	0.20%
2021/09/28	1	29.75	0	0.00	29.95	1	1,882	0.05%
2021/09/27	0	0.00	9	31.41	31.55	-9	1,850	-0.49%
2021/09/24	0	0.00	0	29.25	28.75	0	1,690	0.00%
2021/09/22	5	28.75	0	0.00	28.15	5	1,743	0.29%
2021/09/17	3	27.93	1	28.00	28.20	2	1,723	0.12%
2021/09/16	0	0.00	3	26.75	26.85	-3	1,758	-0.17%
2021/09/15	0	0.00	1	27.30	27.15	-1	1,825	-0.05%
2021/09/14	1	27.70	0	0.00	27.60	1	1,849	0.05%
2021/09/02	0	29.00	0	0.00	28.00	0	2,503	0.00%
2021/08/27	0	0.00	100	27.82	27.90	-100	3,695	-2.71%
2021/08/26	100	29.43	0	0.00	29.40	100	3,694	2.71%
2021/08/25	0	0.00	1	29.25	29.30	-1	3,739	-0.03%
2021/08/24	2	27.70	2	28.45	28.70	0	3,768	0.00%
2021/08/23	0	0.00	1	28.35	28.35	-1	3,874	-0.03%
2021/07/30	3	29.13	0	0.00	28.75	3	6,781	0.04%
2021/07/14	4	27.55	4	27.19	27.20	0	7,859	0.00%
2021/07/12	0	0.00	1	28.40	28.05	-1	7,855	-0.01%
2021/07/09	0	0.00	1	29.50	28.35	-1	7,992	-0.01%
2021/07/07	0	0.00	2	28.48	28.35	-2	8,208	-0.02%
2021/07/06	1	28.70	0	0.00	28.65	1	8,392	0.01%
2021/06/28	0	0.00	0.5	28.80	28.80	-0.5	9,027	-0.01%
2021/06/25	0	0.00	11	29.36	28.70	-11	9,068	-0.12%
2021/06/24	0	0.00	0.3	29.40	30.10	-0.3	9,100	0.00%
2021/06/21	5	29.00	6	28.27	28.10	-1	9,113	-0.01%
2021/06/18	10	28.50	2	28.25	28.65	8	9,111	0.09%
2021/06/17	12	28.37	66	28.46	28.30	-54	9,103	-0.59%
2021/06/16	62	30.52	3	29.90	29.60	59	9,086	0.65%
2021/06/15	2	30.58	2	31.00	30.30	0	8,985	0.00%
2021/06/11	9	31.15	10	32.17	31.15	-1	8,891	-0.01%
2021/06/09	11	35.14	11	34.58	32.60	0	8,576	0.00%
2021/06/08	0	0.00	6.3	32.13	32.55	-6.3	8,147	-0.08%
2021/06/04	17	29.51	22	30.58	30.70	-5	7,693	-0.06%
2021/06/02	1	27.65	6	28.13	28.05	-5	7,366	-0.07%
2021/06/01	2	26.73	2	27.63	27.75	0	7,299	0.00%
2021/05/31	4	27.43	0	0.00	27.20	4	7,241	0.06%
2021/05/28	9	29.22	8	29.65	28.60	1	7,104	0.01%
2021/05/27	18	30.56	15	30.21	29.20	3	6,950	0.04%
2021/05/26	5	27.06	10	28.16	29.00	-5	6,587	-0.08%
2021/05/25	6	27.61	17	27.59	27.00	-11	6,203	-0.18%
2021/05/24	2	29.00	9	28.86	29.00	-7	5,813	-0.12%
2021/05/21	17	27.07	0	0.00	26.40	17	5,340	0.32%
2021/05/19	0	0.00	1	24.10	25.15	-1	5,039	-0.02%
2021/05/18	1	23.15	1	22.80	22.90	0	4,974	0.00%
2021/05/17	1	22.05	1	22.10	22.05	0	4,933	0.00%
2021/05/14	2	23.38	2	24.23	24.50	0	4,870	0.00%
2021/05/13	0	0.00	1	25.95	25.50	-1	4,759	-0.02%
2021/05/11	11	26.99	10	25.20	25.15	1	4,441	0.02%
2021/05/07	0	0.00	1	22.40	22.65	-1	4,095	-0.02%
2021/05/05	0.1	23.20	0	0.00	23.20	0.1	4,011	0.00%
2021/05/03	0	0.00	1	25.20	24.40	-1	3,779	-0.03%
2021/04/29	0	0.00	160	25.45	25.50	-160	3,709	-4.31%	大賣/鉅額交易
2021/04/28	0	0.00	1	27.40	27.05	-1	3,584	-0.03%
2021/04/27	1	26.70	2	27.55	27.15	-1	3,552	-0.03%
2021/04/26	6	27.70	2	27.25	27.25	4	3,474	0.12%
2021/04/23	60	25.35	1	26.15	26.30	59	3,253	1.81%
2021/04/22	0	0.00	30	25.65	25.10	-30	3,152	-0.95%
2021/04/21	0	0.00	18	25.61	25.55	-18	3,076	-0.59%
2021/04/20	2	25.75	2	25.35	25.05	0	2,981	0.00%
2021/04/19	20	24.90	23	24.35	25.00	-3	2,906	-0.10%
2021/04/16	12	24.33	10	24.63	24.40	2	2,854	0.07%
2021/04/15	8.1	25.96	7	25.58	25.40	1.1	2,770	0.04%
2021/04/14	13	25.05	26	24.60	25.30	-13	2,646	-0.49%
2021/04/13	9	24.43	18	24.84	24.20	-9	2,542	-0.35%
2021/04/12	158	24.78	16.5	24.65	24.80	141.5	2,493	5.68%	大買/鉅額交易
2021/04/09	0	0.00	5	23.36	23.25	-5	2,369	-0.21%
2021/04/07	4	23.15	0	0.00	22.90	4	2,140	0.19%
2021/03/31	0	0.00	1	21.60	21.35	-1	1,795	-0.06%
2021/03/30	0	0.00	2	20.68	20.65	-2	1,674	-0.12%
2021/03/29	0	0.00	4	20.35	20.30	-4	1,626	-0.25%
2021/03/25	0	0.00	1	20.00	19.80	-1	1,546	-0.06%
2021/03/19	0	0.00	1	19.35	19.30	-1	1,406	-0.07%
2021/03/17	2	18.10	0	0.00	18.25	2	1,326	0.15%
2021/03/12	0	0.00	0.1	17.40	17.45	-0.1	1,327	-0.01%
2021/03/11	0	0.00	7	17.79	17.75	-7	1,355	-0.52%
2021/03/10	0	0.00	5	17.75	17.85	-5	1,454	-0.34%
2021/03/05	10	17.30	0	0.00	17.20	10	1,657	0.60%
2021/03/03	0	0.00	0	17.30	17.35	0	1,762	0.00%
2021/02/24	1	17.65	0	0.00	17.55	1	1,797	0.06%
2021/02/22	1	17.75	0	0.00	17.80	1	1,954	0.05%
2021/01/25	0	0.00	6	16.83	17.30	-6	2,311	-0.26%
2021/01/21	2	16.80	0	0.00	16.85	2	2,333	0.09%
2021/01/20	0	0.00	0.7	16.60	16.70	-0.7	2,319	-0.03%
2021/01/18	0	0.00	1	16.80	17.20	-1	2,282	-0.04%
2021/01/12	1	17.70	0	0.00	17.60	1	2,265	0.04%
2021/01/07	0	0.00	5	18.35	18.35	-5	2,227	-0.22%
2021/01/05	6	18.64	0	0.00	18.50	6	2,181	0.28%
2020/12/31	4	19.76	0	0.00	19.70	4	2,079	0.19%
2020/12/30	8	20.13	2	20.05	20.05	6	2,036	0.29%
2020/12/25	1	20.55	0	0.00	20.30	1	1,993	0.05%
2020/12/22	0	0.00	5	20.55	20.15	-5	2,032	-0.25%
2020/12/15	1	20.25	0	0.00	20.20	1	2,131	0.05%
2020/12/14	1	20.30	0	0.00	20.75	1	2,125	0.05%
2020/12/10	6	20.52	0	0.00	20.60	6	2,165	0.28%
2020/12/09	10	20.70	0	0.00	20.45	10	2,158	0.46%
2020/12/08	3	20.58	0	0.00	20.35	3	2,165	0.14%
2020/12/07	0	0.00	5	20.80	20.85	-5	2,164	-0.23%
2020/12/02	0	0.00	1	20.90	20.90	-1	2,125	-0.05%
2020/12/01	1	19.90	2	20.38	20.40	-1	2,079	-0.05%
2020/11/30	8	20.51	3	20.57	20.05	5	2,010	0.25%
2020/11/25	0	19.45	0	0.00	19.60	0	1,989	0.00%
2020/11/24	1	19.50	0	0.00	19.35	1	2,023	0.05%
2020/11/20	1	18.95	4	19.69	19.75	-3	2,156	-0.14%
2020/11/19	2	18.98	0	0.00	18.95	2	2,243	0.09%
2020/11/17	2	19.43	0	0.00	19.50	2	2,304	0.09%
2020/11/16	1	19.90	0	0.00	20.05	1	2,333	0.04%
2020/11/12	0	0.00	0.4	20.50	20.20	-0.4	2,406	-0.01%
2020/11/11	0	0.00	0.5	20.60	20.70	-0.5	2,457	-0.02%
2020/11/09	0	0.00	0	20.45	20.50	0	2,357	0.00%
2020/11/06	1	20.55	0	0.00	20.50	1	2,379	0.04%
2020/11/04	0	0.00	1	20.95	21.30	-1	2,451	-0.04%
2020/11/03	0	0.00	2	20.15	20.15	-2	2,456	-0.08%
2020/10/28	2	20.20	0	0.00	20.25	2	2,627	0.08%
2020/10/23	0	0.00	3	20.65	20.90	-3	2,835	-0.11%
2020/10/20	1	20.05	0	0.00	20.30	1	3,150	0.03%
2020/10/16	0	0.00	6	19.95	19.95	-6	3,398	-0.18%
2020/10/15	1	19.95	0	0.00	19.85	1	3,474	0.03%
2020/10/14	0	0.00	1	20.20	20.10	-1	3,552	-0.03%
2020/10/12	1	20.20	0	0.00	19.90	1	3,853	0.03%
2020/09/28	0	0.00	3	19.62	20.05	-3	5,088	-0.06%
2020/09/22	3	20.83	0	0.00	20.80	3	5,391	0.06%
2020/09/17	3	22.02	2	21.90	21.90	1	5,864	0.02%
2020/09/15	0	0.00	1	22.35	22.20	-1	6,201	-0.02%
2020/09/11	6	21.65	0	0.00	21.30	6	6,360	0.09%
2020/09/09	1	22.00	0	0.00	22.00	1	6,468	0.02%
2020/09/07	25	22.51	24	22.25	22.25	1	6,427	0.02%
2020/09/03	6	22.90	0	0.00	22.70	6	6,644	0.09%
2020/08/28	0	0.00	1	23.15	22.85	-1	6,691	-0.01%
2020/08/27	3	23.33	20	23.05	23.25	-17	6,694	-0.25%
2020/08/26	1	24.00	15	23.83	23.75	-14	6,770	-0.21%
2020/08/25	22	23.53	27	23.94	23.80	-5	6,775	-0.07%
2020/08/24	0	0.00	2	22.35	22.35	-2	6,582	-0.03%
2020/08/21	25	21.73	26	22.61	22.65	-1	6,562	-0.02%
2020/08/20	0	0.00	15	21.10	21.40	-15	6,455	-0.23%
2020/08/17	28	22.22	15	22.22	22.00	13	6,300	0.21%
2020/08/13	10	21.70	10	21.58	21.55	0	6,285	0.00%
2020/08/12	15	21.53	15	21.77	21.80	0	6,304	0.00%
2020/08/11	20	21.84	15	21.40	21.30	5	6,322	0.08%
2020/08/10	0	0.00	1	21.10	20.70	-1	6,249	-0.02%
2020/08/07	4	20.68	25	20.52	20.40	-21	6,313	-0.33%
2020/08/06	29	21.81	0	0.00	21.00	29	6,282	0.46%
2020/08/04	10	21.75	12	21.28	21.55	-2	6,398	-0.03%
2020/08/03	2	21.88	0	0.00	21.60	2	6,414	0.03%
2020/07/31	1	22.85	3	22.70	22.55	-2	6,417	-0.03%
2020/07/30	32	22.23	17	22.55	22.65	15	6,480	0.23%
2020/07/29	0	0.00	2	22.55	22.35	-2	6,562	-0.03%
2020/07/28	2	22.70	5	22.60	22.60	-3	6,717	-0.04%
2020/07/27	0	0.00	2	22.50	22.40	-2	6,658	-0.03%
2020/07/24	19	22.58	16	22.32	22.25	3	6,722	0.04%
2020/07/23	1	22.25	2	21.85	22.20	-1	6,802	-0.01%
2020/07/22	2	21.15	2	21.40	21.35	0	6,708	0.00%
2020/07/17	1	20.70	2	21.15	20.80	-1	7,040	-0.01%
2020/07/16	12	21.68	11	21.65	21.85	1	7,015	0.01%
2020/07/14	35	21.29	35	21.25	21.30	0	7,133	0.00%
2020/07/13	20	20.65	20	20.95	21.00	0	7,124	0.00%
2020/07/10	1	20.30	0	0.00	20.00	1	7,442	0.01%
2020/07/09	14	21.11	9	20.89	20.75	5	7,579	0.07%
2020/07/08	0	0.00	7.1	20.33	20.90	-7.1	7,453	-0.09%
2020/07/07	0	0.00	8	19.11	19.00	-8	7,427	-0.11%
2020/07/06	5	19.10	2	19.25	19.15	3	7,413	0.04%
2020/07/02	5	18.28	10	18.28	18.30	-5	7,156	-0.07%
2020/06/30	2	19.00	5	18.57	18.80	-3	7,079	-0.04%
2020/06/29	30	18.15	38	18.23	18.60	-8	6,909	-0.12%
2020/06/24	3	16.95	2	16.90	17.15	1	6,648	0.02%
2020/06/23	2	17.15	1	18.00	17.15	1	6,654	0.02%
2020/06/22	3	17.15	3	17.37	17.30	0	6,456	0.00%
2020/06/17	5	17.25	6	17.30	17.25	-1	6,596	-0.02%
2020/06/16	2	17.50	8	17.21	17.25	-6	6,684	-0.09%
2020/06/15	3	16.40	1.1	16.59	16.60	1.9	6,705	0.03%
2020/06/12	0	0.00	1	16.10	16.25	-1	6,707	-0.01%
2020/06/11	70	17.23	72	16.91	16.30	-2	6,710	-0.03%
2020/06/10	1	17.05	1	17.35	17.35	0	6,646	0.00%
2020/06/09	3	16.80	0	0.00	16.80	3	6,492	0.05%
2020/06/08	2	16.95	0	0.00	16.80	2	6,496	0.03%
2020/06/03	0	0.00	1	16.90	16.85	-1	6,439	-0.02%
2020/06/02	5	17.04	4	17.80	17.05	1	6,403	0.02%
2020/06/01	1	16.60	2	16.95	17.40	-1	6,272	-0.02%
2020/05/28	0	0.00	1	16.00	15.75	-1	6,213	-0.02%
2020/05/25	1	15.50	0	0.00	15.40	1	6,198	0.02%
2020/05/22	0	0.00	1	15.20	15.30	-1	6,178	-0.02%
2020/05/20	0	0.00	1	16.00	15.90	-1	6,142	-0.02%
2020/05/19	1	15.60	0	0.00	15.80	1	6,114	0.02%
2020/05/18	1	15.55	0	0.00	15.40	1	6,105	0.02%
2020/05/12	4	16.45	0	0.00	16.45	4	5,944	0.07%
2020/05/11	10	16.35	0	0.00	16.25	10	5,907	0.17%
2020/05/08	0	0.00	7	17.20	17.15	-7	5,773	-0.12%
2020/05/06	3	18.15	0	0.00	17.40	3	5,668	0.05%
2020/05/05	5	18.15	21	17.95	18.15	-16	5,565	-0.29%
2020/05/04	3	16.98	4	16.95	17.00	-1	5,416	-0.02%
2020/04/30	3	16.45	188	16.50	16.45	-185	5,214	-3.55%	大賣/鉅額交易
2020/04/29	187	16.73	11.1	16.65	16.75	175.9	5,160	3.41%	大買/鉅額交易
2020/04/28	6	16.83	1	17.00	16.45	5	5,059	0.10%
2020/04/27	0	0.00	1	16.35	16.20	-1	4,919	-0.02%
2020/04/24	4	16.30	1	16.20	16.30	3	4,826	0.06%
2020/04/23	0	0.00	19	16.18	16.30	-19	4,647	-0.41%
2020/04/21	0	0.00	1	14.85	15.15	-1	4,274	-0.02%
2020/04/20	5	15.08	7.6	15.18	15.35	-2.6	4,172	-0.06%
2020/04/17	0	0.00	4	14.75	14.50	-4	3,953	-0.10%
2020/04/16	1	15.70	1	16.15	15.15	0	3,783	0.00%
2020/04/15	19	15.75	1	15.70	16.00	18	3,612	0.50%
2020/04/14	2	15.00	4	14.84	14.80	-2	3,117	-0.06%
2020/04/13	10	14.60	15	14.32	14.20	-5	2,852	-0.18%
2020/04/10	15	13.99	28	14.00	13.90	-13	2,740	-0.47%
2020/04/09	6	13.12	1	13.00	13.30	5	2,526	0.20%
2020/03/30	5	12.50	0	0.00	12.25	5	2,436	0.21%
2020/03/27	5	12.50	0	0.00	12.25	5	2,397	0.21%
2020/03/26	0	0.00	5	13.15	12.90	-5	2,330	-0.21%
2020/03/25	0	0.00	1	12.95	12.90	-1	2,288	-0.04%
2020/03/24	0	0.00	11	13.18	12.70	-11	2,228	-0.49%
2020/03/23	6	12.28	32	12.87	12.95	-26	2,109	-1.23%
2020/03/20	6	11.80	18	11.53	11.80	-12	1,876	-0.64%
2020/03/19	2	10.75	1	10.75	10.75	1	1,750	0.06%
2020/03/17	0	0.00	2	9.44	9.22	-2	1,598	-0.13%
2020/03/10	10	11.00	0	0.00	11.20	10	1,609	0.62%
2020/03/04	0	0.00	10	12.10	12.00	-10	1,622	-0.62%
2020/02/20	1	11.85	0	0.00	11.95	1	1,588	0.06%
2020/02/05	10	11.35	0	0.00	11.30	10	2,013	0.50%
2020/02/04	5	11.40	0	0.00	11.50	5	2,021	0.25%
2020/01/30	30	12.08	0	0.00	11.85	30	2,074	1.45%
2020/01/16	10	13.13	0	0.00	13.15	10	2,306	0.43%
2020/01/09	0	0.00	1	13.15	13.05	-1	3,188	-0.03%
2020/01/06	2	13.50	0	0.00	13.30	2	3,476	0.06%
2020/01/03	0	0.00	3	13.75	13.70	-3	3,473	-0.09%
2020/01/02	0	0.00	5	13.90	13.80	-5	3,454	-0.14%
2019/12/31	2	14.05	5	14.05	13.95	-3	3,442	-0.09%
2019/12/16	0	0.00	10	13.60	13.60	-10	3,343	-0.30%
2019/12/13	5	13.30	0	0.00	13.30	5	3,330	0.15%
2019/12/05	0	0.00	10	13.32	13.30	-10	3,235	-0.31%
2019/11/29	5	13.06	0	0.00	13.25	5	3,153	0.16%
2019/11/22	0	0.00	1	12.95	12.90	-1	3,117	-0.03%
2019/11/20	1	13.05	0	0.00	13.00	1	3,112	0.03%
2019/11/15	0	0.00	2	12.80	12.80	-2	3,049	-0.07%
2019/11/11	2	12.95	0	0.00	12.70	2	2,949	0.07%
2019/11/05	0	0.00	3	13.58	13.45	-3	2,741	-0.11%
2019/11/04	2	13.95	3	13.98	13.95	-1	2,657	-0.04%
2019/10/29	2	14.00	4	13.64	13.60	-2	2,421	-0.08%
2019/10/25	0	0.00	10	14.25	14.10	-10	2,311	-0.43%
2019/10/24	5	14.45	10	14.50	14.50	-5	2,233	-0.22%
2019/10/22	70	14.52	32	14.33	14.20	38	2,031	1.87%
2019/10/21	6	13.95	57	13.97	14.35	-51	1,644	-3.10%
2019/10/18	0	0.00	1	13.15	13.05	-1	1,344	-0.07%
2019/10/17	0	0.00	2	13.78	13.30	-2	1,312	-0.15%
2019/10/16	3	13.55	2	13.50	13.60	1	1,228	0.08%
2019/10/15	16	12.89	2	12.85	13.25	14	1,068	1.31%
2019/10/14	1	12.80	4	12.83	12.80	-3	1,008	-0.30%
2019/10/08	0	0.00	4	12.15	12.15	-4	914	-0.44%
2019/10/07	5	12.20	0	0.00	12.20	5	928	0.54%
2019/09/25	10	12.25	0	0.00	12.25	10	1,087	0.92%
2019/09/24	2	12.45	0	0.00	12.25	2	1,118	0.18%
2019/09/23	0	0.00	2	12.55	12.55	-2	1,121	-0.18%
2019/09/20	2	12.40	1	12.50	12.45	1	1,110	0.09%
2019/09/10	0	0.00	1	11.80	11.75	-1	1,147	-0.09%
2019/08/19	0	0.00	2	11.25	11.25	-2	1,906	-0.10%
2019/08/14	5	11.70	0	0.00	11.65	5	2,116	0.24%
2019/08/12	0	0.00	25	11.93	11.95	-25	2,257	-1.11%
2019/08/08	0	0.00	1	11.90	11.95	-1	2,466	-0.04%
2019/08/07	0	0.00	0.4	11.80	11.85	-0.4	2,639	-0.02%
2019/08/06	5	11.80	0	0.00	11.90	5	2,886	0.17%
2019/08/02	5	11.90	0	0.00	12.00	5	3,107	0.16%
2019/07/29	10	12.30	0	0.00	12.20	10	3,449	0.29%
2019/07/24	0	0.00	10	12.70	12.65	-10	3,414	-0.29%
2019/07/15	0	0.00	0	12.40	12.40	0	3,272	0.00%
2019/07/12	0	0.00	0.2	12.30	12.35	-0.2	3,271	-0.01%
2019/07/11	0	0.00	1	12.40	12.35	-1	3,267	-0.03%
2019/07/09	3	12.60	1	12.70	12.70	2	3,242	0.06%
2019/07/08	3	12.40	2	12.43	12.55	1	3,181	0.03%
2019/07/05	0	0.00	11	12.26	12.35	-11	3,155	-0.35%
2019/07/01	16	12.04	0	0.00	12.05	16	3,063	0.52%
2019/06/28	0	0.00	2	12.08	12.05	-2	3,015	-0.07%
2019/06/26	0	0.00	2	12.25	12.20	-2	2,997	-0.07%
2019/06/25	2	12.10	0	0.00	12.05	2	2,981	0.07%
2019/06/24	2	12.00	5	12.00	12.10	-3	2,957	-0.10%
2019/06/21	8	12.10	0	0.00	12.10	8	2,948	0.27%
2019/06/19	0	0.00	3	11.90	11.90	-3	2,897	-0.10%
2019/06/13	10	12.15	0	0.00	12.10	10	2,833	0.35%
2019/06/04	2	12.78	2	12.75	12.80	0	2,526	0.00%
2019/05/28	4	13.20	0	0.00	13.20	4	2,284	0.18%
2019/05/22	0	0.00	2	12.85	12.85	-2	1,972	-0.10%
2019/05/21	7	13.09	0	0.00	13.05	7	1,918	0.36%
2019/05/20	3	13.20	0	0.00	12.70	3	1,780	0.17%
2019/05/17	2	13.10	0	0.00	13.05	2	1,732	0.12%
2019/05/16	5	13.55	1	13.65	13.20	4	1,624	0.25%
2019/05/14	2	13.30	3	13.33	13.40	-1	1,238	-0.08%
2019/05/13	2	12.13	21	12.24	12.20	-19	991	-1.92%
2019/05/10	3	11.65	1	11.80	11.80	2	891	0.22%
2019/05/09	0	0.00	39	12.77	12.10	-39	751	-5.19%
2019/05/08	1	11.65	0	0.00	11.65	1	410	0.24%
2019/04/29	10	10.80	0	0.00	10.80	10	348	2.87%
2019/04/24	0	0.00	15	11.05	10.95	-15	352	-4.25%
2019/04/16	10	10.95	0	0.00	11.00	10	336	2.97%
2019/04/03	0	0.00	3	11.00	10.90	-3	326	-0.92%
2019/03/26	10	11.10	0	0.00	11.10	10	383	2.61%
2019/03/18	0	0.00	35	11.42	11.40	-35	402	-8.70%
2019/03/13	10	11.23	0	0.00	11.25	10	397	2.52%
2019/03/12	10	11.30	10	11.30	11.30	0	397	0.00%
2019/03/11	30	11.28	0	0.00	11.20	30	400	7.49%
2019/01/30	1	10.80	0	0.00	10.85	1	416	0.24%
2019/01/29	3	10.85	0	0.00	10.80	3	418	0.72%
2019/01/10	1	10.90	1	10.90	10.90	0	532	0.00%
2018/12/24	5	10.80	0	0.00	10.85	5	626	0.80%
2018/12/06	5	11.30	0	0.00	11.25	5	633	0.79%
2018/12/05	3	11.60	1	11.65	11.65	2	625	0.32%
2018/12/03	5	11.60	0	0.00	11.65	5	627	0.80%
2018/11/30	5	11.70	0	0.00	11.80	5	616	0.81%
2018/11/29	1	12.20	5	12.10	11.85	-4	609	-0.66%
2018/11/12	5	11.00	0	0.00	10.95	5	577	0.87%
2018/11/06	3	10.95	0	0.00	11.00	3	599	0.50%
2018/11/05	7	10.96	0	0.00	10.95	7	600	1.17%
2018/10/26	3	11.00	0	0.00	11.05	3	571	0.52%
2018/10/11	3.6	12.10	0	0.00	12.15	3.6	483	0.75%
2018/10/09	0	0.00	5	13.15	13.00	-5	453	-1.10%
2018/10/05	6	12.65	0	0.00	12.60	6	432	1.39%
2018/10/02	0	0.00	5	13.30	13.30	-5	410	-1.22%
2018/09/18	0	0.00	0.7	12.30	12.40	-0.7	310	-0.21%
2018/09/05	2	12.20	0	0.00	12.20	2	326	0.61%
2018/09/04	4	12.35	0	0.00	12.35	4	326	1.23%
2018/08/31	0	0.00	3.2	12.00	12.00	-3.2	311	-1.02%
2018/08/13	1	11.90	0	0.00	11.90	1	344	0.29%
2018/07/26	0	0.00	0.6	12.10	12.20	-0.6	358	-0.17%
2018/07/25	5	12.07	0	0.00	12.15	5	363	1.38%
2018/07/23	4	12.10	0	0.00	12.10	4	377	1.06%
2018/07/19	5	12.12	0	0.00	12.15	5	399	1.25%
2018/07/18	3	12.20	0	0.00	12.20	3	504	0.59%
2018/07/17	2	12.25	0	0.00	12.25	2	501	0.40%
2018/07/10	2	12.10	0	0.00	12.10	2	518	0.39%
2018/07/04	2	12.20	0	0.00	12.15	2	518	0.39%
2018/06/29	3	12.25	0	0.00	12.30	3	540	0.55%
2018/04/12	0	0.00	25	13.00	12.95	-25	549	-4.55%
2018/03/29	5	12.70	0	0.00	12.70	5	582	0.86%
2018/03/28	0	12.70	0	0.00	12.75	0	579	0.00%
2018/03/26	0	0.00	1	12.70	12.70	-1	576	-0.17%
2018/03/22	1	12.95	0	0.00	12.90	1	565	0.18%
2018/03/21	0	0.00	1	12.95	12.90	-1	559	-0.18%
2018/03/12	0	0.00	1	13.30	13.25	-1	556	-0.18%
2018/03/07	1	12.95	0	0.00	12.95	1	538	0.19%
2018/02/23	3	12.90	0	0.00	12.95	3	554	0.54%
2018/01/26	0	0.00	2	13.65	13.75	-2	608	-0.33%
2018/01/25	0	0.00	0.2	13.75	13.75	-0.2	608	-0.04%
2018/01/09	0	0.00	1	13.95	14.00	-1	585	-0.17%
2018/01/08	3	14.03	0	0.00	14.00	3	579	0.52%
2018/01/05	0	0.00	5	13.45	13.50	-5	503	-0.99%