台聚 (1304)-國泰-桃園券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.30
漲跌
▲0.10
漲幅
+0.62%
成交量
1,642張
產業
上市塑膠類股
801人加入追蹤

立即追蹤
本地時間:14:30

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

台聚 (1304)籌碼相關－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
2024/05/16	0.4	16.34	5	16.25	16.30	-4.6	2,189	-0.21%
2024/05/15	6.7	16.28	0	0.00	16.20	6.7	2,177	0.31%
2024/05/14	8.2	16.22	25	16.29	16.05	-16.9	2,150	-0.78%
2024/05/13	2.4	15.90	1	16.15	16.15	1.4	2,120	0.06%
2024/05/10	5.6	15.87	2	15.85	15.95	3.6	2,081	0.17%
2024/05/09	5	15.71	3	15.80	15.60	2	2,060	0.10%
2024/05/08	13.6	15.70	0	0.00	15.70	13.6	2,038	0.67%
2024/05/07	27.3	15.86	2	15.80	15.75	25.3	2,000	1.26%
2024/05/06	5.9	16.04	0	0.00	16.00	5.9	1,923	0.31%
2024/05/03	23.1	16.16	11	16.27	16.10	12.1	1,893	0.64%
2024/05/02	4.3	16.06	7	16.17	16.15	-2.7	1,865	-0.14%
2024/04/30	30.1	16.01	0	0.00	15.85	30.1	1,825	1.65%
2024/04/29	1.3	16.14	6	16.15	16.40	-4.7	1,653	-0.28%
2024/04/26	6.2	16.05	0	0.00	16.10	6.2	1,588	0.39%
2024/04/25	0.6	16.12	1	16.00	16.05	-0.4	1,578	-0.02%
2024/04/24	5.5	16.21	0	16.30	16.20	5.5	1,575	0.35%
2024/04/23	1	16.30	1	16.35	16.35	0	1,604	0.00%
2024/04/22	0.1	16.30	1	16.50	16.25	-1	1,602	-0.06%
2024/04/19	3.1	16.21	12.3	16.59	16.00	-9.2	1,572	-0.58%
2024/04/18	0.1	16.25	13	16.15	16.35	-12.9	1,538	-0.84%
2024/04/17	3.6	16.27	1	16.25	16.20	2.6	1,514	0.17%
2024/04/16	5.3	16.44	0.1	16.51	16.20	5.3	1,501	0.35%
2024/04/15	17.2	16.79	15	16.55	16.70	2.2	1,452	0.15%
2024/04/12	0	0.00	4	16.11	16.10	-4	1,342	-0.30%
2024/04/11	1.6	16.36	1.3	16.31	16.20	0.3	1,329	0.02%
2024/04/10	2.5	16.59	3	16.50	16.50	-0.5	1,313	-0.04%
2024/04/09	4	16.55	4	16.54	16.60	0	1,297	0.00%
2024/04/08	13.4	15.95	2	16.00	16.00	11.4	1,257	0.90%
2024/04/03	5.1	15.95	1	16.05	15.95	4.1	1,238	0.33%
2024/04/02	2.3	16.19	2	16.10	16.15	0.3	1,224	0.02%
2024/04/01	0.7	16.42	7	16.26	16.30	-6.3	1,213	-0.52%
2024/03/29	10	16.00	0	16.15	16.05	10	1,204	0.83%
2024/03/28	8.3	16.00	0	0.00	15.95	8.3	1,200	0.69%
2024/03/27	2.5	15.91	0	0.00	15.95	2.5	1,211	0.20%
2024/03/26	30.5	16.07	1	16.10	16.05	29.5	1,197	2.47%
2024/03/25	6.6	15.92	5	15.95	16.05	1.6	1,166	0.14%
2024/03/22	20.7	16.15	8	16.16	16.20	12.7	1,142	1.11%
2024/03/21	0.2	16.25	0	0.00	16.40	0.2	1,175	0.02%
2024/03/20	9.5	16.25	0	0.00	16.10	9.5	1,184	0.80%
2024/03/19	0.3	16.65	1	16.55	16.50	-0.7	1,162	-0.06%
2024/03/18	3.2	16.53	0	0.00	16.55	3.2	1,153	0.28%
2024/03/15	5.3	16.98	7	16.89	16.75	-1.7	1,121	-0.15%
2024/03/14	2.5	17.13	0	0.00	17.10	2.5	1,089	0.23%
2024/03/13	5.5	17.11	0	0.00	17.15	5.5	1,079	0.51%
2024/03/12	0.4	17.52	0	0.00	17.40	0.4	1,079	0.04%
2024/03/11	0.6	17.28	0	0.00	17.30	0.6	1,080	0.05%
2024/03/08	41.1	17.17	2	17.15	17.00	39.1	1,083	3.61%
2024/03/07	22.1	17.62	4	17.58	17.55	18.1	1,055	1.71%
2024/03/06	1.3	17.97	21	17.95	17.90	-19.7	1,026	-1.92%
2024/03/05	3.5	17.84	11.8	17.95	17.85	-8.3	1,041	-0.79%
2024/03/04	3.4	18.01	0	0.00	17.95	3.4	1,036	0.32%
2024/03/01	0.2	18.21	0	0.00	18.10	0.2	1,019	0.02%
2024/02/29	0.5	18.33	1	18.20	18.20	-0.5	1,021	-0.05%
2024/02/27	2.1	18.21	0	0.00	18.20	2.1	1,022	0.21%
2024/02/26	3.4	18.48	0	0.00	18.40	3.4	1,027	0.33%
2024/02/23	2.3	18.59	0	0.00	18.55	2.3	1,027	0.23%
2024/02/22	1	18.65	0	0.00	18.65	1	1,043	0.10%
2024/02/21	2.4	18.72	0	0.00	18.75	2.4	1,043	0.23%
2024/02/20	1.3	18.58	0	0.00	18.60	1.3	1,042	0.12%
2024/02/19	7.7	18.73	0	0.00	18.75	7.7	1,047	0.73%
2024/02/16	1.2	18.27	0	0.00	18.20	1.2	1,075	0.11%
2024/02/15	4.6	17.99	0	0.00	18.05	4.6	1,070	0.43%
2024/02/05	1.2	18.03	1	18.10	18.10	0.2	1,072	0.02%
2024/02/02	0.4	18.53	0	0.00	18.40	0.4	1,079	0.04%
2024/02/01	0	18.50	0.1	18.55	18.50	0	1,085	0.00%
2024/01/30	3.1	18.55	0	0.00	18.35	3.1	1,094	0.28%
2024/01/29	0	18.72	0.2	18.90	18.75	-0.1	1,107	-0.01%
2024/01/26	5.1	18.24	9	18.36	18.50	-3.9	1,118	-0.35%
2024/01/25	0.4	18.40	12	18.35	18.15	-11.6	1,117	-1.04%
2024/01/24	3	18.47	130	18.46	18.50	-127	1,112	-11.42%	大賣/鉅額交易
2024/01/23	0	18.18	1	18.15	18.25	-1	1,110	-0.09%
2024/01/22	0.1	18.10	0	0.00	17.95	0.1	1,108	0.01%
2024/01/19	133.1	17.85	0	0.00	17.90	133.1	1,108	12.01%	大買/鉅額交易
2024/01/18	3.5	17.91	0	0.00	17.90	3.5	1,101	0.32%
2024/01/17	14.9	18.20	0	0.00	18.05	14.9	1,091	1.36%
2024/01/16	12.3	18.90	0	0.00	18.80	12.3	1,042	1.18%
2024/01/15	1.4	19.16	0	0.00	19.10	1.4	1,033	0.13%
2024/01/12	0.4	19.28	0	0.00	19.15	0.4	1,064	0.04%
2024/01/11	0.1	19.25	0	0.00	19.10	0.1	1,103	0.01%
2024/01/10	3.4	19.13	0	0.00	19.10	3.4	1,236	0.28%
2024/01/09	7.4	19.34	0	0.00	19.25	7.4	1,243	0.60%
2024/01/08	0.3	19.85	0	0.00	19.60	0.3	1,244	0.02%
2024/01/05	0.2	19.81	0	0.00	19.75	0.2	1,246	0.01%
2024/01/04	0.4	19.71	0	0.00	19.60	0.4	1,251	0.03%
2024/01/03	2.3	19.69	0	0.00	19.65	2.3	1,278	0.18%
2024/01/02	0.2	19.77	0	0.00	19.75	0.2	1,271	0.02%
2023/12/29	1.1	19.86	2	19.80	19.75	-0.9	1,255	-0.07%
2023/12/28	0.2	19.92	1	19.80	19.90	-0.8	1,271	-0.06%
2023/12/27	1.4	19.87	0	20.00	19.90	1.4	1,275	0.11%
2023/12/26	10.3	20.05	0	0.00	19.90	10.3	1,278	0.80%
2023/12/25	6.4	19.67	3	19.70	19.60	3.4	1,265	0.26%
2023/12/22	2.4	20.00	5	20.00	19.95	-2.6	1,251	-0.20%
2023/12/21	4.6	20.33	2	20.30	20.30	2.6	1,242	0.21%
2023/12/20	10.3	20.35	0.5	20.38	20.45	9.8	1,234	0.79%
2023/12/19	1.4	20.25	21	20.25	20.15	-19.6	1,229	-1.59%
2023/12/18	5.3	20.63	3	20.55	20.75	2.3	1,220	0.19%
2023/12/15	16.3	19.94	10	19.85	20.20	6.3	1,151	0.54%
2023/12/14	0.3	19.60	0	0.00	19.45	0.3	1,113	0.02%
2023/12/13	12.4	19.29	0	0.00	19.20	12.4	1,107	1.12%
2023/12/12	1.4	19.33	0	0.00	19.25	1.4	1,122	0.12%
2023/12/11	1	19.40	5	19.43	19.45	-4	1,130	-0.35%
2023/12/08	0.4	19.60	0	0.00	19.55	0.4	1,152	0.04%
2023/12/07	3.2	19.56	0	0.00	19.50	3.2	1,166	0.27%
2023/12/06	2	19.75	1	19.85	19.70	1	1,181	0.08%
2023/12/05	1.1	19.71	1	19.90	19.75	0.1	1,226	0.01%
2023/12/04	0.3	19.97	2	19.95	19.95	-1.7	1,212	-0.14%
2023/12/01	0.2	19.85	0.4	19.85	19.80	-0.3	1,211	-0.02%
2023/11/30	0.1	19.70	0	0.00	19.65	0.1	1,216	0.01%
2023/11/29	2.1	19.85	2	19.75	19.75	0.1	1,223	0.00%
2023/11/27	1	19.75	0	0.00	19.75	1	1,233	0.08%
2023/11/24	1.1	19.91	1	19.85	19.90	0.1	1,236	0.01%
2023/11/22	1	20.10	0	0.00	20.20	1	1,239	0.08%
2023/11/21	2.2	20.10	0	0.00	20.05	2.2	1,249	0.17%
2023/11/20	0.1	19.85	0	0.00	19.95	0.1	1,239	0.00%
2023/11/16	1	19.89	0	0.00	19.90	1	1,250	0.08%
2023/11/15	1	19.35	2	19.35	19.75	-1	1,245	-0.08%
2023/11/13	2.5	18.88	0	0.00	18.80	2.5	1,269	0.20%
2023/11/10	1.3	18.97	0	0.00	19.00	1.3	1,304	0.10%
2023/11/09	5.2	19.13	2	19.10	19.15	3.1	1,307	0.24%
2023/11/08	1.2	19.22	0	0.00	19.25	1.2	1,332	0.09%
2023/11/07	0.1	19.49	0	0.00	19.45	0.1	1,339	0.01%
2023/11/06	0	19.55	0	0.00	19.55	0	1,358	0.00%
2023/11/03	1.2	19.26	0	0.00	19.30	1.2	1,361	0.08%
2023/11/02	0.1	19.43	1	19.30	19.40	-0.9	1,368	-0.07%
2023/10/31	4.4	19.17	0	0.00	19.25	4.4	1,457	0.30%
2023/10/30	6	19.20	0	0.00	19.25	6	1,581	0.38%
2023/10/27	3.1	19.22	0	0.00	19.20	3.1	1,610	0.19%
2023/10/26	0.2	19.39	0	0.00	19.25	0.2	1,654	0.01%
2023/10/25	0	19.65	0	0.00	19.55	0	1,676	0.00%
2023/10/24	0.3	19.24	0	0.00	19.25	0.3	1,709	0.02%
2023/10/23	0	19.36	0	19.35	19.20	0	1,735	0.00%
2023/10/20	1.2	19.10	0	0.00	19.10	1.2	1,762	0.07%
2023/10/19	0.1	19.57	0	0.00	19.45	0.1	1,748	0.01%
2023/10/18	45.6	19.77	1	19.90	20.30	44.6	1,730	2.58%
2023/10/17	1.1	20.12	1	20.20	20.10	0.1	1,607	0.01%
2023/10/16	0.1	20.20	0	0.00	20.45	0.1	1,618	0.00%
2023/10/13	0	20.25	0	0.00	20.25	0	1,643	0.00%
2023/10/12	0.1	20.20	0	0.00	20.45	0.1	1,664	0.01%
2023/10/11	0.4	20.09	0	0.00	20.10	0.4	1,676	0.02%
2023/10/05	1.1	20.45	1	20.40	20.40	0.1	1,722	0.01%
2023/10/04	0.1	20.45	0	0.00	20.30	0.1	1,727	0.01%
2023/10/03	0.2	20.70	0	0.00	20.75	0.2	1,718	0.01%
2023/09/28	0.1	20.85	0	0.00	20.75	0.1	1,769	0.00%
2023/09/26	0.1	20.95	0	0.00	20.80	0.1	1,860	0.01%
2023/09/21	0	0.00	12	21.10	21.10	-12	1,967	-0.61%
2023/09/20	0	21.50	0	0.00	21.50	0	1,959	0.00%
2023/09/19	0	0.00	0.2	22.00	21.75	-0.2	1,964	-0.01%
2023/09/15	0.1	21.70	0	0.00	21.80	0.1	1,981	0.01%
2023/09/13	1	22.05	2	21.90	21.85	-1	1,988	-0.05%
2023/09/11	6	21.63	4	21.60	21.45	2	2,004	0.10%
2023/09/08	15	21.45	15.1	22.02	21.85	-0.1	1,980	-0.01%
2023/09/07	0.1	21.05	0	21.10	21.10	0.1	1,933	0.00%
2023/09/06	0.2	21.18	0	0.00	21.10	0.2	1,934	0.01%
2023/09/05	0.1	21.50	0	0.00	21.45	0.1	1,927	0.01%
2023/09/04	21	21.69	0	0.00	21.75	21	1,922	1.09%
2023/09/01	0	0.00	24	21.30	21.25	-24	1,911	-1.26%
2023/08/31	0	21.35	0	0.00	21.25	0	1,912	0.00%
2023/08/29	0.1	20.75	0	0.00	21.00	0.1	1,921	0.01%
2023/08/28	1.1	20.60	0	0.00	20.55	1.1	1,932	0.06%
2023/08/25	5	20.96	1	20.75	20.90	4	1,933	0.21%
2023/08/24	0.1	20.60	0	0.00	20.60	0.1	1,925	0.00%
2023/08/23	0.1	20.66	0	0.00	20.60	0.1	1,928	0.00%
2023/08/22	2.2	20.72	0	0.00	20.70	2.2	1,949	0.11%
2023/08/21	0.1	21.01	0	0.00	21.10	0.1	1,949	0.00%
2023/08/18	10	21.00	0	0.00	21.00	10	1,943	0.51%
2023/08/17	2.1	20.78	1	21.00	20.85	1.1	1,924	0.06%
2023/08/16	1.3	21.33	1	21.70	21.25	0.3	1,882	0.02%
2023/08/15	0.1	22.35	0	0.00	22.25	0.1	1,837	0.01%
2023/08/14	0.5	22.92	0	0.00	22.55	0.5	1,830	0.03%
2023/08/11	0.1	23.53	0	0.00	23.55	0.1	1,820	0.00%
2023/08/10	10.1	23.95	1	24.15	23.85	9.1	1,820	0.50%
2023/08/09	10	24.20	11	24.22	24.10	-1	1,815	-0.06%
2023/08/08	1	24.55	40	24.65	24.45	-39	1,801	-2.16%
2023/08/07	0	0.00	20	24.30	24.50	-20	1,781	-1.12%
2023/08/04	1	24.15	4	24.03	24.30	-3	1,743	-0.17%
2023/08/02	17.5	24.46	41	24.70	24.30	-23.5	1,703	-1.38%
2023/08/01	1	23.90	0	0.00	23.60	1	1,583	0.06%
2023/07/31	0	0.00	3	22.90	23.30	-3	1,573	-0.19%
2023/07/27	0	22.60	0	0.00	22.55	0	1,522	0.00%
2023/07/26	0.1	22.70	0	0.00	22.90	0.1	1,496	0.00%
2023/07/25	0.6	22.50	10	23.00	22.85	-9.4	1,475	-0.64%
2023/07/24	0.1	22.50	0	0.00	22.50	0.1	1,450	0.01%
2023/07/21	0.1	22.72	0	0.00	22.80	0.1	1,442	0.01%
2023/07/17	10.2	22.10	10	22.10	22.30	0.2	1,441	0.01%
2023/07/14	0.2	22.31	2	22.30	22.30	-1.9	1,443	-0.13%
2023/07/13	1.7	22.48	0	0.00	22.30	1.7	1,447	0.11%
2023/07/12	15.6	22.85	0	0.00	22.60	15.6	1,475	1.06%
2023/07/11	0.1	23.10	21	23.13	23.10	-20.9	1,450	-1.44%
2023/07/10	0.1	23.10	5	23.11	23.10	-4.9	1,463	-0.33%
2023/07/07	16.2	23.17	0	0.00	23.15	16.2	1,469	1.10%
2023/07/06	36	24.17	0	0.00	23.65	36	1,460	2.46%
2023/07/04	2	24.50	1	24.50	24.50	1	1,469	0.07%
2023/07/03	9	24.13	1	24.05	24.05	8	1,458	0.55%
2023/06/30	25	23.24	0	0.00	23.10	25	1,376	1.82%
2023/06/29	0.1	23.25	1	23.25	23.15	-0.9	1,387	-0.06%
2023/06/28	0	23.25	0	0.00	23.20	0	1,419	0.00%
2023/06/26	0.1	23.14	0	0.00	23.10	0.1	1,484	0.01%
2023/06/21	0	23.35	0	0.00	23.25	0	1,496	0.00%
2023/06/19	4.1	23.46	3	23.80	23.45	1.1	1,579	0.07%
2023/06/15	10	23.15	0	0.00	23.20	10	1,704	0.59%
2023/06/14	0.3	23.05	8	23.10	23.10	-7.7	1,935	-0.40%
2023/06/13	3	23.10	0	0.00	23.20	3	1,953	0.15%
2023/06/12	0.2	23.18	0	0.00	23.05	0.2	1,983	0.01%
2023/06/08	0.2	23.35	9	23.29	23.20	-8.8	2,026	-0.44%
2023/06/06	1	23.45	0	0.00	23.45	1	2,044	0.05%
2023/06/05	0	0.00	1	23.30	23.40	-1	2,051	-0.05%
2023/06/02	0	0.00	10	23.00	23.00	-10	2,043	-0.49%
2023/06/01	1.1	22.85	0	0.00	22.80	1.1	2,054	0.05%
2023/05/31	0.1	23.05	0	0.00	23.00	0.1	2,069	0.01%
2023/05/30	0	0.00	3	22.90	22.85	-3	2,069	-0.14%
2023/05/29	1	22.90	1	23.00	22.85	0	2,082	0.00%
2023/05/26	1	22.90	0	0.00	22.80	1	2,086	0.05%
2023/05/25	1.1	23.40	0.4	23.50	23.30	0.7	2,069	0.03%
2023/05/24	1	23.65	2.2	23.78	23.75	-1.2	2,080	-0.06%
2023/05/23	4	23.70	1	23.70	23.65	3	2,096	0.14%
2023/05/22	3	23.70	0	0.00	23.70	3	2,138	0.14%
2023/05/19	1	23.50	0	0.00	23.50	1	2,161	0.05%
2023/05/18	1.1	23.56	0	0.00	23.65	1.1	2,174	0.05%
2023/05/16	0	0.00	1	23.30	23.20	-1	2,166	-0.05%
2023/05/15	3.1	23.00	0.4	23.05	23.00	2.7	2,162	0.12%
2023/05/12	0.1	23.80	0	0.00	23.45	0.1	2,184	0.00%
2023/05/11	0.1	23.80	0	0.00	23.60	0.1	2,197	0.00%
2023/05/10	2	23.83	2	23.80	23.90	0	2,205	0.00%
2023/05/09	6.2	23.89	1.2	23.92	23.70	5	2,229	0.22%
2023/05/08	2.1	24.35	5	24.35	24.25	-2.9	2,244	-0.13%
2023/05/05	8	24.44	2	24.40	24.45	6	2,280	0.26%
2023/05/04	6.1	24.66	1	24.95	24.70	5.1	2,310	0.22%
2023/05/03	4	25.10	0	0.00	25.05	4	2,326	0.17%
2023/05/02	2	25.15	0	0.00	25.40	2	2,399	0.08%
2023/04/28	0	0.00	1	25.50	25.50	-1	2,438	-0.04%
2023/04/26	0	0.00	1	25.30	25.55	-1	2,506	-0.04%
2023/04/25	0	25.15	0	0.00	25.10	0	2,540	0.00%
2023/04/24	2	25.68	0	0.00	25.75	2	2,555	0.08%
2023/04/21	0	0.00	1	25.60	25.40	-1	2,592	-0.04%
2023/04/20	1.1	25.51	6	25.37	25.35	-4.9	2,690	-0.18%
2023/04/19	6.1	26.10	0	0.00	25.85	6.1	2,716	0.22%
2023/04/18	6	26.05	5	26.00	26.00	1	2,699	0.04%
2023/04/17	7.1	25.90	9	25.95	25.80	-1.9	2,689	-0.07%
2023/04/14	0	0.00	1	26.50	26.55	-1	2,642	-0.04%
2023/04/13	0.1	26.55	0	26.60	26.60	0	2,636	0.00%
2023/04/12	0	0.00	2	26.83	26.85	-2	2,630	-0.08%
2023/04/11	2	26.85	2	26.90	26.90	0	2,635	0.00%
2023/04/10	1	26.80	4	27.05	26.95	-3	2,662	-0.11%
2023/04/07	12.5	26.99	39	26.96	27.05	-26.5	2,666	-0.99%
2023/04/06	14	26.87	12	26.81	26.55	2	2,665	0.07%
2023/03/29	16	26.83	1	26.50	26.50	15	2,903	0.52%
2023/03/28	0	26.45	12	26.10	26.45	-12	2,953	-0.41%
2023/03/27	1	25.60	7	25.65	25.65	-6	2,956	-0.20%
2023/03/24	4	25.88	0	0.00	25.75	4	3,050	0.13%
2023/03/23	1	26.20	28.3	25.96	26.10	-27.3	3,104	-0.88%
2023/03/22	2	26.12	4	26.23	26.05	-2	3,135	-0.06%
2023/03/21	61.3	26.88	43	26.77	26.55	18.3	3,134	0.58%
2023/03/20	27.5	26.82	14	26.80	26.90	13.5	3,101	0.44%
2023/03/17	24	25.47	30	26.74	26.30	-6	3,075	-0.20%
2023/03/16	4	25.01	20	25.03	24.90	-16	2,861	-0.56%
2023/03/15	1	25.35	0	25.35	25.10	1	2,865	0.03%
2023/03/13	0.2	24.21	8	24.96	24.90	-7.8	2,867	-0.27%
2023/03/10	3	24.80	4	24.96	24.80	-1	2,868	-0.03%
2023/03/09	0.1	24.90	4	24.95	24.90	-3.9	2,919	-0.13%
2023/03/08	0	24.77	0.4	24.80	24.95	-0.4	3,079	-0.01%
2023/03/07	0	24.95	0	0.00	24.85	0	3,081	0.00%
2023/03/06	4	24.85	6	24.87	24.85	-2	3,098	-0.06%
2023/03/03	3.1	24.39	1	24.50	24.40	2.1	3,099	0.07%
2023/03/02	1	24.60	0.1	24.65	24.60	0.9	3,081	0.03%
2023/03/01	14.2	24.95	0	0.00	24.75	14.2	3,075	0.46%
2023/02/24	2	24.80	0	0.00	25.10	2	3,065	0.07%
2023/02/23	1.1	25.15	1	25.10	25.10	0.1	3,069	0.00%
2023/02/22	0	0.00	9	25.09	25.20	-9	3,084	-0.29%
2023/02/21	8	24.96	1	25.10	25.05	7	3,078	0.23%
2023/02/20	8.5	24.96	11	24.78	25.10	-2.5	3,082	-0.08%
2023/02/17	1	24.40	0	0.00	24.40	1	3,049	0.03%
2023/02/16	0	0.00	0.1	24.00	23.95	-0.1	3,063	0.00%
2023/02/15	1.1	24.05	2	24.05	23.95	-0.9	3,064	-0.03%
2023/02/14	0	0.00	1	24.10	24.10	-1	3,060	-0.03%
2023/02/13	16	23.87	0	0.00	23.95	16	3,074	0.52%
2023/02/10	7.2	24.05	0	23.70	23.80	7.2	3,078	0.23%
2023/02/09	7	24.16	6.2	24.18	24.05	0.8	3,059	0.03%
2023/02/08	5	24.34	5	24.40	24.30	0	3,057	0.00%
2023/02/07	2	24.40	0	0.00	24.40	2	3,051	0.07%
2023/02/06	3	24.28	0	0.00	24.60	3	3,034	0.10%
2023/02/03	5	24.42	15	24.36	24.35	-10	3,004	-0.33%
2023/02/02	3	24.13	6	24.28	24.30	-3	2,963	-0.10%
2023/02/01	10	23.92	3.1	24.03	23.90	6.9	2,926	0.24%
2023/01/31	14	23.83	3.2	24.06	23.75	10.8	2,906	0.37%
2023/01/30	1	23.60	3.2	23.75	23.70	-2.2	2,841	-0.08%
2023/01/16	1	23.75	2	23.43	23.30	-1	2,796	-0.04%
2023/01/13	0	0.00	1	23.30	23.35	-1	2,759	-0.04%
2023/01/12	0.3	23.15	0	0.00	23.20	0.3	2,804	0.01%
2023/01/11	1	22.80	12.1	22.93	23.30	-11.1	2,812	-0.39%
2023/01/10	4.5	23.02	4.2	22.99	22.85	0.4	2,796	0.01%
2023/01/09	2	22.43	1	22.40	22.40	1	2,707	0.04%
2023/01/06	0	22.10	1	21.90	21.90	-1	2,677	-0.04%
2023/01/04	0.1	22.10	0	0.00	22.05	0.1	2,705	0.00%
2022/12/30	0.1	22.25	1	22.35	22.10	-0.9	2,705	-0.03%
2022/12/29	6.1	22.19	1	22.05	22.20	5.1	2,693	0.19%
2022/12/28	8	22.31	8	22.10	22.10	0	2,682	0.00%
2022/12/27	3	22.25	5	22.34	22.20	-2	2,646	-0.08%
2022/12/26	14	22.39	16.1	22.26	22.35	-2.1	2,630	-0.08%
2022/12/23	23.3	21.79	18	22.11	22.10	5.3	2,595	0.20%
2022/12/22	4	21.78	4.1	21.72	21.75	-0.1	2,525	0.00%
2022/12/21	1.1	21.08	0	0.00	20.95	1.1	2,424	0.05%
2022/12/20	4	21.11	0	0.00	20.70	4	2,354	0.17%
2022/12/19	1.1	21.48	0	0.00	21.10	1.1	2,302	0.05%
2022/12/16	0.1	21.60	0	0.00	21.50	0.1	2,245	0.00%
2022/12/15	0.4	21.85	3.3	22.16	21.75	-2.9	2,152	-0.13%
2022/12/14	2	21.88	2.1	21.92	21.70	-0.1	2,099	0.00%
2022/12/13	2.3	21.46	1.3	21.68	21.40	1	2,046	0.05%
2022/12/12	0	0.00	1	20.70	20.90	-1	1,987	-0.05%
2022/12/09	2.2	21.43	0	0.00	21.05	2.2	1,987	0.11%
2022/12/07	0	0.00	6	20.75	20.75	-6	1,869	-0.32%
2022/12/06	6	21.37	6	21.23	21.05	0	1,862	0.00%
2022/12/05	1	21.90	0	0.00	21.80	1	1,835	0.05%
2022/12/02	0	22.10	0	0.00	21.90	0	1,826	0.00%
2022/12/01	9.1	22.33	3	22.28	22.25	6.1	1,809	0.34%
2022/11/30	13	22.35	12.5	22.46	22.40	0.5	1,749	0.03%
2022/11/29	3	20.85	1	20.85	20.90	2	1,582	0.13%
2022/11/25	2	20.50	0	0.00	20.50	2	1,582	0.13%
2022/11/23	0	0.00	2	20.45	20.45	-2	1,570	-0.13%
2022/11/22	5	20.60	6	20.40	20.45	-1	1,584	-0.06%
2022/11/21	0.6	20.43	9	20.39	20.50	-8.4	1,601	-0.52%
2022/11/18	5.4	20.88	0	0.00	20.60	5.4	1,623	0.33%
2022/11/17	2	20.90	5	20.75	20.80	-3	1,711	-0.18%
2022/11/16	2.6	20.66	3	20.67	20.60	-0.4	1,726	-0.02%
2022/11/15	2.1	20.85	5	21.00	20.95	-3	1,745	-0.17%
2022/11/14	5	20.95	7	20.95	21.00	-2	1,752	-0.11%
2022/11/11	5	20.70	3	20.65	20.60	2	1,726	0.12%
2022/11/10	3.1	20.56	0	0.00	20.60	3.1	1,735	0.18%
2022/11/09	3	20.60	0	0.00	20.60	3	1,789	0.17%
2022/11/08	3	20.60	0	0.00	20.40	3	1,799	0.17%
2022/11/07	4	20.20	0	0.00	20.25	4	1,819	0.22%
2022/10/27	0	0.00	1	20.60	20.70	-1	2,175	-0.05%
2022/10/24	0	0.00	4	20.80	20.60	-4	2,234	-0.18%
2022/10/21	10	21.50	10	21.15	21.10	0	2,335	0.00%
2022/10/20	2	21.44	0	0.00	21.60	2	2,431	0.08%
2022/10/19	10.2	21.39	11	21.24	21.05	-0.8	2,400	-0.03%
2022/10/18	0	0.00	1	20.65	21.00	-1	2,409	-0.04%
2022/10/17	1.1	19.18	0	0.00	20.10	1.1	2,454	0.04%
2022/10/13	0.3	19.32	1	19.15	19.15	-0.7	2,579	-0.03%
2022/10/12	0	0.00	8	19.89	20.15	-8	2,668	-0.30%
2022/10/11	0	20.25	0	0.00	20.20	0	2,749	0.00%
2022/10/07	0.1	20.50	0	0.00	20.55	0.1	2,792	0.00%
2022/10/06	1	20.80	0	0.00	20.70	1	2,829	0.04%
2022/10/05	1	20.75	1	20.80	20.80	0	2,895	0.00%
2022/10/03	0	0.00	1	20.45	20.40	-1	2,968	-0.03%
2022/09/30	0.1	20.30	1	20.05	20.55	-1	2,985	-0.03%
2022/09/29	0	19.90	0	0.00	20.15	0	3,007	0.00%
2022/09/28	4.2	19.90	0	0.00	19.70	4.2	3,026	0.14%
2022/09/27	0.7	20.72	10	20.60	20.75	-9.3	2,998	-0.31%
2022/09/26	4.3	20.78	27	20.64	20.80	-22.7	3,003	-0.76%
2022/09/23	5.2	21.60	0	0.00	21.70	5.2	3,033	0.17%
2022/09/22	0	22.00	5	21.86	21.95	-5	3,058	-0.16%
2022/09/21	0.1	22.40	0	0.00	22.10	0.1	3,066	0.00%
2022/09/20	0	22.70	0	0.00	22.75	0	3,053	0.00%
2022/09/19	0.1	22.64	5	22.55	22.55	-4.9	3,056	-0.16%
2022/09/16	1	23.00	0	0.00	22.85	1	3,080	0.03%
2022/09/15	1	23.00	1	23.20	23.20	0	3,093	0.00%
2022/09/14	11.1	22.75	0	0.00	23.00	11.1	3,120	0.35%
2022/09/12	5	23.00	0	0.00	22.90	5	3,161	0.16%
2022/09/08	0	22.50	0	0.00	22.85	0	3,175	0.00%
2022/09/07	3.1	22.17	0	0.00	22.30	3.1	3,200	0.10%
2022/09/06	2.1	22.55	1.1	22.68	22.60	1	3,244	0.03%
2022/09/05	8.1	22.83	2	22.80	22.80	6.1	3,249	0.19%
2022/09/02	0	23.17	14	23.10	23.05	-14	3,277	-0.43%
2022/09/01	3	23.38	11	23.39	23.40	-8	3,267	-0.24%
2022/08/31	0	0.00	10	23.80	23.75	-10	3,268	-0.31%
2022/08/30	0.3	23.60	0	0.00	23.70	0.3	3,290	0.01%
2022/08/29	0	0.00	1	23.50	23.45	-1	3,286	-0.03%
2022/08/26	3	24.25	1	24.25	24.15	2	3,283	0.06%
2022/08/25	15.2	24.00	25	24.05	24.15	-9.8	3,271	-0.30%
2022/08/24	15	24.63	3	24.65	24.00	12	3,264	0.37%
2022/08/23	9	23.78	0	0.00	23.65	9	3,179	0.28%
2022/08/22	2	24.08	18	24.00	24.10	-16	3,183	-0.50%
2022/08/19	1	23.75	0.2	23.85	23.85	0.8	3,164	0.03%
2022/08/18	0.1	23.50	1	23.50	23.65	-1	3,187	-0.03%
2022/08/17	0.1	23.50	1	23.50	23.50	-0.9	3,233	-0.03%
2022/08/16	0.2	23.49	2	23.40	23.55	-1.8	3,273	-0.05%
2022/08/15	1.5	23.77	0	0.00	23.65	1.5	3,272	0.05%
2022/08/11	1.1	23.60	1	23.80	23.80	0.1	3,290	0.00%
2022/08/10	0	0.00	2	22.95	23.40	-2	3,308	-0.06%
2022/08/09	5	22.65	1.2	22.51	22.65	3.8	3,300	0.12%
2022/08/08	0.1	21.79	4	21.80	22.00	-3.9	3,300	-0.12%
2022/08/05	2	21.18	12	21.21	21.30	-10	3,297	-0.30%
2022/08/04	4.2	21.26	7	21.17	21.25	-2.8	3,337	-0.08%
2022/08/03	3.3	22.03	3	21.90	22.00	0.3	3,357	0.01%
2022/08/02	3	22.52	0	0.00	22.35	3	3,461	0.09%
2022/08/01	7	22.66	1	22.90	22.75	6	3,702	0.16%
2022/07/29	1.1	22.76	0	0.00	22.85	1.1	3,934	0.03%
2022/07/28	8.1	22.81	0	0.00	22.75	8.1	3,928	0.20%
2022/07/27	8.7	24.79	3	24.83	24.80	5.7	3,814	0.15%
2022/07/26	16	25.28	7	25.15	25.15	9	3,718	0.24%
2022/07/25	0	25.35	2	25.28	25.35	-2	3,706	-0.05%
2022/07/22	1.7	25.42	0	0.00	25.10	1.7	3,773	0.04%
2022/07/21	12.1	25.71	2	25.65	25.70	10.1	3,762	0.27%
2022/07/20	16.4	25.97	4	25.89	25.85	12.4	3,744	0.33%
2022/07/19	0	0.00	4	25.88	25.95	-4	3,734	-0.11%
2022/07/18	1	25.20	6	24.54	25.35	-5	3,722	-0.13%
2022/07/15	0	0.00	1	24.80	24.85	-1	3,697	-0.03%
2022/07/13	5	23.70	6	23.87	23.60	-1	3,661	-0.03%
2022/07/12	6.6	22.73	0	0.00	22.40	6.6	3,630	0.18%
2022/07/07	2	23.38	2	23.65	24.10	0	3,651	0.00%
2022/07/06	2.2	23.66	5	23.64	23.60	-2.8	3,705	-0.08%
2022/07/05	1	24.10	2	24.30	24.35	-1	3,743	-0.03%
2022/07/04	4	23.80	0	0.00	23.75	4	3,766	0.11%
2022/07/01	3.2	23.92	1	24.40	23.70	2.2	3,809	0.06%
2022/06/30	2.2	24.66	1	24.65	24.75	1.2	3,803	0.03%
2022/06/29	10.1	25.48	0	0.00	25.15	10.1	3,799	0.26%
2022/06/28	1	25.75	0	0.00	25.70	1	3,826	0.03%
2022/06/27	1	25.70	6	25.94	25.95	-5	3,883	-0.13%
2022/06/24	5	25.34	14.5	25.20	25.30	-9.5	3,909	-0.24%
2022/06/23	3	24.47	1	24.75	24.55	2	3,954	0.05%
2022/06/22	2.5	24.69	0	0.00	24.55	2.5	4,065	0.06%
2022/06/21	0	0.00	11.2	25.24	25.25	-11.2	4,104	-0.27%
2022/06/20	4	24.79	1	25.05	24.60	3	4,131	0.07%
2022/06/17	3.2	25.56	4	25.53	25.50	-0.8	4,187	-0.02%
2022/06/16	33	26.56	5	26.05	25.90	28	4,297	0.65%
2022/06/15	7	26.44	17	26.43	26.55	-10	4,330	-0.23%
2022/06/14	2	25.50	1	25.85	25.80	1	4,349	0.02%
2022/06/13	2.2	25.82	0	0.00	25.90	2.2	4,398	0.05%
2022/06/10	0.2	26.25	4	26.01	26.30	-3.8	4,424	-0.09%
2022/06/09	1.1	26.30	1.1	26.35	26.35	-0.1	4,468	0.00%
2022/06/08	1	26.35	0	0.00	26.30	1	4,600	0.02%
2022/06/07	0.3	26.02	1	26.00	26.00	-0.7	4,654	-0.02%
2022/06/06	0	0.00	2.4	25.88	26.00	-2.4	4,776	-0.05%
2022/06/02	0	0.00	2	25.60	25.65	-2	4,916	-0.04%
2022/05/31	3	25.65	0	0.00	25.50	3	5,219	0.06%
2022/05/30	40	25.71	2	25.75	25.75	38	5,806	0.65%
2022/05/27	0.1	25.50	0	0.00	25.30	0.1	6,241	0.00%
2022/05/26	3.1	25.52	3	25.48	25.25	0.1	6,344	0.00%
2022/05/25	0	25.40	0	0.00	25.65	0	6,354	0.00%
2022/05/24	2.1	25.04	16.3	25.07	24.90	-14.2	6,374	-0.22%
2022/05/23	43.3	25.68	0	0.00	25.50	43.3	6,346	0.68%
2022/05/20	1.4	26.13	0	0.00	26.15	1.4	6,359	0.02%
2022/05/19	1.1	25.50	42	25.28	26.05	-40.9	6,390	-0.64%
2022/05/18	1.2	25.61	2	25.88	26.00	-0.8	6,387	-0.01%
2022/05/17	8	25.30	15	25.33	25.35	-7	6,376	-0.11%
2022/05/16	7.1	24.49	5	24.53	24.65	2.1	6,344	0.03%
2022/05/13	11.1	23.87	2.1	23.82	24.00	9.1	6,361	0.14%
2022/05/12	8.1	23.48	1	23.45	23.50	7.1	6,452	0.11%
2022/05/11	4.2	23.87	3	23.93	23.90	1.2	6,429	0.02%
2022/05/10	9.2	24.14	45	24.06	24.45	-35.8	6,381	-0.56%
2022/05/09	47.9	25.00	6	25.01	24.55	41.9	6,286	0.67%
2022/05/06	48.9	27.04	8	27.00	27.05	40.9	6,097	0.67%
2022/05/05	5.2	29.00	11	29.14	29.00	-5.8	5,944	-0.10%
2022/05/04	1	28.85	2	28.88	28.85	-1	5,999	-0.02%
2022/05/03	3	28.57	0	0.00	28.75	3	6,064	0.05%
2022/04/29	2.2	29.10	2	29.05	28.95	0.2	6,120	0.00%
2022/04/28	1.2	28.95	1	28.20	28.95	0.2	6,169	0.00%
2022/04/27	13.4	27.64	0	0.00	27.70	13.4	6,091	0.22%
2022/04/26	10	28.50	3.6	28.49	28.40	6.4	6,176	0.10%
2022/04/25	9.2	28.91	1	28.75	28.75	8.2	6,183	0.13%
2022/04/22	36	29.58	10.5	29.65	29.85	25.5	6,157	0.41%
2022/04/21	23	29.24	7	29.33	29.45	16	6,161	0.26%
2022/04/20	8.2	28.59	1	28.55	28.65	7.2	6,124	0.12%
2022/04/19	0	28.85	0	0.00	28.75	0	6,147	0.00%
2022/04/18	3.1	28.44	0	0.00	28.40	3.1	6,317	0.05%
2022/04/15	7.4	28.99	1.9	29.03	28.95	5.5	6,379	0.09%
2022/04/14	13	28.94	3	29.05	28.95	10	6,809	0.15%
2022/04/13	8	28.44	6	28.57	28.80	2	6,888	0.03%
2022/04/12	40.1	27.83	0	0.00	27.80	40.1	6,890	0.58%
2022/04/11	9	28.32	1	28.70	28.30	8	6,869	0.12%
2022/04/08	2	29.33	1	29.20	29.15	1	6,842	0.01%
2022/04/07	3	29.62	0	0.00	29.05	3	6,870	0.04%
2022/04/06	2.3	29.68	1	29.70	29.65	1.3	6,909	0.02%
2022/04/01	4.2	29.83	0	0.00	30.00	4.2	6,930	0.06%
2022/03/31	1.1	30.19	0	0.00	30.10	1.1	6,932	0.02%
2022/03/30	1	30.10	1	30.15	30.00	0	6,948	0.00%
2022/03/29	3.3	29.95	0	0.00	29.85	3.3	6,917	0.05%
2022/03/28	2.1	29.84	21	30.06	30.20	-18.9	6,913	-0.27%
2022/03/25	5	30.56	10	30.56	30.40	-5	6,893	-0.07%
2022/03/24	0	30.20	54	30.29	30.20	-54	6,796	-0.79%
2022/03/23	0	30.05	3	30.10	30.20	-3	6,799	-0.04%
2022/03/22	2	30.13	17	30.10	30.20	-15	6,782	-0.22%
2022/03/21	4	29.92	8.2	29.92	29.95	-4.1	6,717	-0.06%
2022/03/18	0	0.00	5.4	29.12	29.00	-5.4	6,681	-0.08%
2022/03/17	0	0.00	3	28.70	28.90	-3	6,660	-0.05%
2022/03/16	9.2	28.15	1	28.15	28.20	8.2	6,651	0.12%
2022/03/15	6.1	28.48	0	0.00	28.40	6.1	6,657	0.09%
2022/03/14	0	0.00	18	28.79	28.85	-18	6,692	-0.27%
2022/03/11	15.8	28.87	2	28.95	28.55	13.8	6,705	0.21%
2022/03/10	9.5	28.53	2	28.50	28.50	7.5	6,602	0.11%
2022/03/09	6.3	28.05	16	27.98	28.00	-9.7	6,603	-0.15%
2022/03/08	22.5	28.52	6	28.53	28.05	16.5	6,583	0.25%
2022/03/07	10	30.31	15	30.04	29.65	-5	6,537	-0.08%
2022/03/04	16.6	30.64	30	30.55	30.50	-13.4	6,564	-0.20%
2022/03/03	129	31.75	123.2	31.88	31.45	5.9	6,548	0.09%	大買/大賣/
2022/03/02	64.1	30.72	28.3	30.85	31.05	35.8	6,038	0.59%
2022/03/01	0	0.00	7	29.14	29.70	-7	5,686	-0.12%
2022/02/25	3	28.40	11	28.43	28.40	-8	5,692	-0.14%
2022/02/24	6.2	28.67	1	29.15	28.45	5.2	5,737	0.09%
2022/02/23	0	29.45	0	0.00	29.30	0	5,798	0.00%
2022/02/22	0.1	29.20	2	29.43	29.10	-1.9	5,841	-0.03%
2022/02/21	2	29.85	10	29.72	29.75	-8	5,842	-0.14%
2022/02/18	0	0.00	1.1	29.24	29.35	-1.1	5,858	-0.02%
2022/02/17	2.1	29.00	0	0.00	29.00	2.1	6,010	0.03%
2022/02/16	0	0.00	11.1	29.15	29.00	-11.1	6,077	-0.18%
2022/02/15	3.2	29.01	1.2	29.02	29.00	2	6,105	0.03%
2022/02/14	16	29.55	38	29.60	29.20	-22	6,166	-0.36%
2022/02/11	8.2	29.31	7	29.59	29.20	1.2	6,342	0.02%
2022/02/10	4	29.40	4	29.40	29.45	0	6,355	0.00%
2022/02/09	2	29.35	2	29.38	29.45	0	6,392	0.00%
2022/02/08	7.2	28.96	6	29.11	29.20	1.2	6,392	0.02%
2022/02/07	5	28.41	8	28.49	28.75	-3	6,372	-0.05%
2022/01/26	29	27.57	3	27.65	27.55	26	6,377	0.41%
2022/01/25	11.4	27.45	0	0.00	27.20	11.4	6,429	0.18%
2022/01/24	8.1	27.64	16	27.72	27.85	-8	6,458	-0.12%
2022/01/21	3.5	28.40	2	28.55	28.10	1.5	6,530	0.02%
2022/01/20	6	28.68	0	0.00	28.60	6	6,595	0.09%
2022/01/19	30	28.98	5	29.31	28.65	25	6,694	0.37%
2022/01/18	7.2	28.83	0.1	28.85	28.70	7.2	6,689	0.11%
2022/01/17	0.2	28.62	10	28.45	28.90	-9.8	6,772	-0.15%
2022/01/14	3.3	28.78	7	28.67	28.75	-3.7	6,950	-0.05%
2022/01/13	0	0.00	6	29.41	29.35	-6	7,102	-0.08%
2022/01/12	5.1	29.24	17.1	29.19	29.10	-12	7,191	-0.17%
2022/01/11	90.3	29.58	0	0.00	29.30	90.3	7,293	1.24%
2022/01/10	20.6	30.21	12	30.21	30.20	8.6	7,483	0.11%
2022/01/07	51.1	31.81	62.4	31.70	30.80	-11.3	7,688	-0.15%
2022/01/06	30.1	30.31	1.1	30.63	30.25	29	7,697	0.38%
2022/01/05	17.7	30.67	1.2	30.67	30.60	16.5	8,095	0.20%
2022/01/04	21	30.82	1	30.85	30.85	20	8,689	0.23%
2022/01/03	5.3	31.33	1	31.15	31.20	4.3	9,127	0.05%
2021/12/30	11.4	31.84	1.6	31.81	31.55	9.8	9,556	0.10%
2021/12/29	2.1	31.82	23.6	31.67	31.90	-21.6	10,138	-0.21%
2021/12/28	3	31.28	11	31.32	31.35	-8	10,712	-0.07%
2021/12/27	20.5	31.05	1	31.25	31.00	19.4	11,127	0.17%
2021/12/24	9.1	31.35	8	31.35	31.20	1.1	11,950	0.01%
2021/12/23	6	31.11	27	31.10	31.25	-21	12,855	-0.16%
2021/12/22	31	31.16	9	31.28	31.05	22	14,973	0.15%
2021/12/21	13.1	30.74	1	31.00	31.05	12.1	16,225	0.07%
2021/12/20	4	31.06	5.2	31.04	31.00	-1.2	17,505	-0.01%
2021/12/17	4.6	30.89	1.2	31.01	30.80	3.4	18,740	0.02%
2021/12/16	3.2	30.89	0	0.00	30.90	3.2	19,854	0.02%
2021/12/15	3.4	31.02	5	30.90	31.05	-1.6	20,506	-0.01%
2021/12/14	23	31.12	12	31.80	31.10	11	21,861	0.05%
2021/12/13	16	31.54	0	0.00	31.45	16	23,383	0.07%
2021/12/10	16.1	31.63	4	31.75	31.50	12.1	23,910	0.05%
2021/12/09	1.3	32.06	0	0.00	32.05	1.3	24,007	0.01%
2021/12/08	3.6	32.49	1	32.50	32.45	2.6	24,107	0.01%
2021/12/07	0.2	32.10	1.4	32.08	32.10	-1.2	24,142	-0.01%
2021/12/06	1.1	31.65	0	0.00	31.65	1.1	24,095	0.00%
2021/12/03	1.4	31.84	14	31.98	31.85	-12.6	24,149	-0.05%
2021/12/02	17.2	31.48	0	0.00	31.35	17.2	24,161	0.07%
2021/12/01	9.4	31.75	20	31.59	31.95	-10.6	24,094	-0.04%
2021/11/30	81.1	31.48	31	31.41	31.40	50.1	24,052	0.21%
2021/11/29	16.1	31.74	2	31.83	31.90	14.1	23,964	0.06%
2021/11/26	8.2	33.18	11	33.26	33.40	-2.8	23,829	-0.01%
2021/11/25	14.3	33.37	11	33.01	33.05	3.3	23,805	0.01%
2021/11/24	21	33.25	10	33.23	33.55	11	23,765	0.05%
2021/11/23	34.1	32.48	2	32.65	32.35	32.1	23,794	0.13%
2021/11/22	27.2	32.50	14.1	32.59	32.70	13.1	23,762	0.06%
2021/11/19	5.1	33.30	3	33.28	33.00	2.1	23,672	0.01%
2021/11/18	57.2	33.00	36.4	33.08	33.00	20.9	23,677	0.09%
2021/11/17	9	33.08	7	33.28	33.35	2	23,672	0.01%
2021/11/16	25.4	33.30	10.4	33.16	33.00	15	23,674	0.06%
2021/11/15	9.1	34.03	31	34.04	33.95	-21.9	23,540	-0.09%
2021/11/12	3	34.98	13	34.76	34.80	-10	23,513	-0.04%
2021/11/11	7.1	34.91	9.5	34.84	34.70	-2.4	23,516	-0.01%
2021/11/10	57.3	35.57	27.2	35.51	35.35	30.2	23,511	0.13%
2021/11/09	6	34.42	2.3	34.54	34.55	3.7	23,255	0.02%
2021/11/08	8.1	34.39	10	34.47	34.35	-1.9	23,225	-0.01%
2021/11/05	8	34.14	3	34.18	34.20	5	23,213	0.02%
2021/11/04	13.1	34.07	7	34.00	34.00	6.1	23,204	0.03%
2021/11/03	10.1	34.36	0.3	34.50	34.40	9.7	23,181	0.04%
2021/11/02	13.1	34.23	7	34.50	33.75	6.1	23,168	0.03%
2021/11/01	3	34.45	3	34.60	34.45	0	23,137	0.00%
2021/10/29	11	34.45	3	34.30	34.40	8	23,112	0.03%
2021/10/28	25.2	34.79	13	34.75	34.60	12.2	23,013	0.05%
2021/10/27	10.3	35.18	19	35.23	35.40	-8.7	22,954	-0.04%
2021/10/26	9.1	35.52	14	35.49	35.40	-4.9	22,876	-0.02%
2021/10/25	24	36.16	24	36.34	36.25	0	22,792	0.00%
2021/10/22	42.7	36.73	20	36.01	36.00	22.7	22,749	0.10%
2021/10/21	23	37.66	59.2	37.82	37.45	-36.2	22,630	-0.16%
2021/10/20	10.3	37.28	28	37.29	37.00	-17.7	22,522	-0.08%
2021/10/19	28.1	37.36	28	37.29	37.35	0.1	22,571	0.00%
2021/10/18	48	37.72	29	37.73	37.80	19	22,550	0.08%
2021/10/15	25.6	36.09	37	36.47	36.85	-11.4	22,358	-0.05%
2021/10/14	49.2	36.56	43	36.05	35.90	6.2	22,261	0.03%
2021/10/13	72.2	38.48	69.9	38.56	37.70	2.4	21,920	0.01%
2021/10/12	98.3	39.20	72.1	39.28	38.00	26.2	21,540	0.12%
2021/10/08	55	38.66	51.5	39.07	38.70	3.5	21,009	0.02%
2021/10/07	44	37.66	55	37.72	38.60	-11	20,791	-0.05%
2021/10/06	73	37.95	60	37.89	37.05	13	20,704	0.06%
2021/10/05	69	36.87	74	36.77	37.80	-5	20,263	-0.02%
2021/10/04	24.2	36.99	23	36.13	35.75	1.2	19,806	0.01%
2021/10/01	160	37.87	158	37.66	36.85	2	19,614	0.01%	大買/大賣/
2021/09/30	65	39.10	92.2	38.79	37.70	-27.2	19,341	-0.14%
2021/09/29	330.8	41.44	322.5	41.11	39.90	8.3	18,976	0.04%	大買/大賣/
2021/09/28	110	40.46	243.2	40.74	41.20	-133.2	17,900	-0.74%	大買/大賣/鉅額交易
2021/09/27	194.1	40.33	232.3	40.34	39.70	-38.2	20,273	-0.19%	大買/大賣/
2021/09/24	184.2	38.86	236.3	38.74	38.95	-52.1	20,095	-0.26%	大買/大賣/
2021/09/23	129.5	37.33	126.6	37.40	37.90	2.9	19,214	0.02%	大買/大賣/
2021/09/22	116	36.19	103.4	36.17	36.45	12.6	18,579	0.07%	大買/大賣/
2021/09/17	176.3	36.62	184.5	36.34	35.65	-8.3	18,086	-0.05%	大買/大賣/
2021/09/16	143.8	36.27	419.2	36.70	37.15	-275.4	16,909	-1.63%	大買/大賣/鉅額交易
2021/09/15	45.3	34.79	70	35.20	34.00	-24.7	15,636	-0.16%
2021/09/14	9	33.98	9	33.99	34.00	0	15,398	0.00%
2021/09/13	30.2	33.98	39	34.02	34.00	-8.8	15,526	-0.06%
2021/09/10	13	32.95	23.1	32.71	33.10	-10.1	15,655	-0.06%
2021/09/09	2.2	31.76	3	31.83	32.00	-0.9	15,754	-0.01%
2021/09/08	5.2	32.29	7	31.64	31.60	-1.8	15,992	-0.01%
2021/09/07	16	32.45	17	32.63	32.95	-1	16,689	-0.01%
2021/09/06	7.1	31.96	7	31.90	31.80	0.1	16,738	0.00%
2021/09/03	4	32.51	9	32.33	32.35	-5	16,864	-0.03%
2021/09/02	8	32.19	4.1	32.04	32.00	3.9	17,089	0.02%
2021/09/01	1	32.55	24	32.89	32.65	-23	17,361	-0.13%
2021/08/31	29	33.06	12	33.00	32.95	17	17,576	0.10%
2021/08/30	5	32.90	1.1	32.56	32.55	3.9	17,926	0.02%
2021/08/27	19.1	32.56	13	32.63	32.75	6.1	18,213	0.03%
2021/08/26	3	31.70	3.1	31.80	31.70	-0.1	19,025	0.00%
2021/08/25	9	31.54	7	31.46	31.35	2	20,738	0.01%
2021/08/24	23	31.43	4	31.50	31.15	19	21,035	0.09%
2021/08/23	0.2	30.63	3	30.75	30.85	-2.8	21,719	-0.01%
2021/08/20	16.2	30.03	5	30.20	30.05	11.2	22,028	0.05%
2021/08/19	9	30.97	6	30.86	30.55	3	22,234	0.01%
2021/08/18	2.1	30.16	5	30.52	31.25	-2.9	22,947	-0.01%
2021/08/17	5.2	30.87	23.2	30.86	30.15	-18	23,073	-0.08%
2021/08/16	18.3	30.71	40.4	30.96	30.50	-22.1	23,202	-0.10%
2021/08/13	3.1	32.30	5	32.50	32.10	-1.9	23,247	-0.01%
2021/08/12	3.1	33.28	12.5	33.08	33.30	-9.4	23,400	-0.04%
2021/08/11	2.3	32.57	7	32.54	32.50	-4.7	23,721	-0.02%
2021/08/10	1.1	33.23	17	33.50	33.25	-15.9	23,915	-0.07%
2021/08/09	4	33.90	14	33.75	33.70	-10	24,186	-0.04%
2021/08/06	13	34.20	8	34.25	33.85	5	24,524	0.02%
2021/08/05	8	33.69	0.1	33.85	33.70	8	24,927	0.03%
2021/08/04	4	34.15	3	34.05	34.00	1	25,165	0.00%
2021/08/03	3.5	33.54	4	33.54	33.50	-0.5	25,522	0.00%
2021/08/02	2	32.90	14.3	33.20	33.75	-12.3	25,844	-0.05%
2021/07/30	4.7	32.81	2	33.35	32.75	2.7	26,439	0.01%
2021/07/29	15.1	32.79	5	32.62	32.75	10.1	26,948	0.04%
2021/07/28	5.2	31.85	2.1	31.80	32.10	3.1	27,428	0.01%
2021/07/27	9	32.93	10	32.80	32.65	-1	28,122	0.00%
2021/07/26	34.2	34.55	28.3	34.39	34.25	5.9	29,395	0.02%
2021/07/23	35	34.43	25	34.51	34.95	10	30,292	0.03%
2021/07/22	14.5	34.09	14	33.95	33.55	0.5	30,733	0.00%
2021/07/21	23.4	34.63	37.5	33.93	33.90	-14.1	31,155	-0.05%
2021/07/20	31.3	35.52	35	35.11	34.80	-3.7	31,290	-0.01%
2021/07/19	8	35.93	8	36.37	36.50	0	31,526	0.00%
2021/07/16	26	35.99	21	36.03	36.10	5	32,416	0.02%
2021/07/15	6.5	35.76	14	35.31	36.25	-7.5	33,050	-0.02%
2021/07/14	164.6	34.56	13	34.87	35.05	151.6	34,334	0.44%	大買/鉅額交易
2021/07/13	60.3	35.78	29.2	35.64	35.00	31.1	34,887	0.09%
2021/07/12	19.4	36.84	20.1	36.93	36.55	-0.8	35,710	0.00%
2021/07/09	20.5	37.25	23.1	37.18	37.00	-2.6	36,360	-0.01%
2021/07/08	54.3	37.85	55	37.68	37.45	-0.8	36,740	0.00%
2021/07/07	60.8	37.93	36	37.78	37.70	24.8	37,114	0.07%
2021/07/06	131	39.46	128.3	39.58	39.60	2.7	36,992	0.01%	大買/大賣/
2021/07/05	146.4	39.72	94.6	39.79	39.10	51.7	36,582	0.14%	大買/
2021/07/02	522.6	41.46	559.9	42.20	38.00	-37.3	35,624	-0.10%	大買/大賣/
2021/07/01	108.5	39.31	198	40.14	40.80	-89.5	32,131	-0.28%	大買/大賣/
2021/06/30	71.1	36.53	125	36.62	37.10	-53.9	31,205	-0.17%	大賣/
2021/06/29	54	36.86	89	37.03	36.30	-35	30,938	-0.11%
2021/06/28	124	36.48	68	36.37	36.40	56	30,515	0.18%	大買/
2021/06/25	28	36.00	23	36.10	35.90	5	30,451	0.02%
2021/06/24	13	35.64	52.3	35.94	36.30	-39.3	30,419	-0.13%
2021/06/23	25	36.24	27	35.73	35.55	-2	30,216	-0.01%
2021/06/22	45.1	34.94	80	35.29	35.00	-34.9	29,952	-0.12%
2021/06/21	67.2	34.15	27.7	34.38	34.10	39.5	29,728	0.13%
2021/06/18	31	36.06	18	35.92	35.80	13	29,486	0.04%
2021/06/17	35.3	36.68	19	36.74	36.85	16.3	29,354	0.06%
2021/06/16	86	37.56	100.1	37.17	36.30	-14.1	29,221	-0.05%
2021/06/15	8	35.48	4	35.53	35.85	4	28,506	0.01%
2021/06/11	24.5	35.70	18	35.78	35.75	6.5	28,550	0.02%
2021/06/10	27	35.65	38.4	35.58	35.95	-11.4	28,699	-0.04%
2021/06/09	35.9	37.33	56	37.06	36.25	-20.1	28,751	-0.07%
2021/06/08	53.4	37.81	29.1	37.46	37.20	24.3	28,929	0.08%
2021/06/07	68	37.94	51	37.14	38.15	17	29,315	0.06%
2021/06/04	155.2	38.71	121	38.27	38.25	34.2	29,199	0.12%	大買/大賣/
2021/06/03	274.3	39.13	191.2	39.01	39.00	83.1	29,262	0.28%	大買/大賣/
2021/06/02	260.5	38.90	285.6	38.48	37.70	-25.1	28,922	-0.09%	大買/大賣/
2021/06/01	39	36.25	10	36.33	36.50	29	27,258	0.11%
2021/05/31	91.4	36.36	155.1	36.34	36.30	-63.7	27,050	-0.24%	大賣/
2021/05/28	48	34.28	65.1	34.24	34.20	-17.1	26,387	-0.06%
2021/05/27	72	33.66	52.2	33.19	33.05	19.8	26,125	0.08%
2021/05/26	163.2	34.30	38	34.17	33.70	125.2	25,938	0.48%	大買/鉅額交易
2021/05/25	2	33.25	34	33.32	34.45	-32	25,343	-0.13%
2021/05/24	40	31.66	15	31.68	31.35	25	25,296	0.10%
2021/05/21	12	30.81	22	31.46	31.55	-10	25,265	-0.04%
2021/05/20	15	31.24	13.5	31.08	30.40	1.5	25,212	0.01%
2021/05/19	61.8	31.55	15	31.26	31.60	46.8	25,136	0.19%
2021/05/18	37.4	30.10	53	30.26	30.90	-15.6	24,986	-0.06%
2021/05/17	26.2	28.33	39.9	28.29	28.10	-13.7	24,875	-0.06%
2021/05/14	66.5	31.48	69	31.62	31.20	-2.5	24,620	-0.01%
2021/05/13	58.7	29.25	73	29.23	29.80	-14.3	24,303	-0.06%
2021/05/12	16.2	31.10	61.9	31.72	30.50	-45.7	23,917	-0.19%
2021/05/11	57	33.74	54.1	34.21	33.85	3	23,736	0.01%
2021/05/10	146	36.41	185.2	36.24	36.25	-39.2	23,436	-0.17%	大買/大賣/
2021/05/07	235.2	36.73	292	35.96	36.10	-56.8	23,217	-0.24%	大買/大賣/
2021/05/06	192.3	37.40	64	37.26	37.00	128.3	22,688	0.57%	大買/鉅額交易
2021/05/05	211.6	36.37	188.1	36.04	35.90	23.5	22,513	0.10%	大買/大賣/
2021/05/04	99.3	36.83	52	36.07	35.10	47.2	22,098	0.21%
2021/05/03	229.9	40.72	108	40.36	39.00	121.9	21,523	0.57%	大買/大賣/鉅額交易
2021/04/29	87	39.53	166.9	39.77	41.35	-79.9	20,315	-0.39%	大賣/
2021/04/28	58.6	37.84	32	37.82	37.60	26.6	19,398	0.14%
2021/04/27	118.3	36.20	32	36.74	37.15	86.3	19,018	0.45%	大買/
2021/04/26	40	36.81	30.1	37.08	37.40	9.9	18,623	0.05%
2021/04/23	62	35.85	19.4	35.69	36.05	42.6	18,461	0.23%
2021/04/22	142.8	38.30	90.3	38.20	36.40	52.5	18,361	0.29%	大買/
2021/04/21	76.5	37.54	72.4	37.44	37.20	4.1	17,484	0.02%
2021/04/20	273.4	37.56	223.4	37.24	37.15	50.1	16,836	0.30%	大買/大賣/
2021/04/19	381	37.42	353	37.95	38.75	28	15,642	0.18%	大買/大賣/
2021/04/16	267.3	33.67	248.1	34.20	35.25	19.2	14,910	0.13%	大買/大賣/
2021/04/15	31.3	30.99	45.2	31.51	32.05	-13.9	13,874	-0.10%
2021/04/14	47	29.57	106.1	29.91	29.15	-59.1	13,338	-0.44%	大賣/
2021/04/13	135	29.17	72	28.64	28.80	63	12,951	0.49%	大買/
2021/04/12	25.1	28.18	12.1	28.60	28.75	13	12,421	0.10%
2021/04/09	18	25.76	15.2	26.06	26.15	2.8	12,234	0.02%
2021/04/08	17	25.64	4	25.61	25.65	13	12,313	0.11%
2021/04/07	53	25.91	3	25.92	25.85	50	12,564	0.40%
2021/04/06	18	26.30	7	26.33	26.40	11	12,562	0.09%
2021/04/01	2	25.63	3	25.57	25.60	-1	12,538	-0.01%
2021/03/31	3	25.28	11	25.39	25.50	-8	12,650	-0.06%
2021/03/30	2	25.15	1	25.00	25.20	1	12,840	0.01%
2021/03/29	59	24.72	35.1	24.93	24.95	23.9	13,816	0.17%
2021/03/26	6	24.38	43	24.33	24.65	-37	15,252	-0.24%
2021/03/25	0	0.00	31	24.10	24.00	-31	15,354	-0.20%
2021/03/24	21	23.94	0	0.00	24.10	21	15,359	0.14%
2021/03/23	10.2	23.90	6	23.93	23.80	4.2	15,387	0.03%
2021/03/22	21.2	24.17	10	24.14	24.15	11.2	15,412	0.07%
2021/03/19	22.1	23.76	20	23.90	23.95	2.1	15,544	0.01%
2021/03/18	23	24.21	37	24.33	24.20	-14	15,626	-0.09%
2021/03/17	10	24.31	5.1	24.24	24.15	5	15,673	0.03%
2021/03/16	108.3	25.13	37	24.74	24.60	71.3	15,624	0.46%	大買/
2021/03/15	62	25.49	55	25.48	25.80	7	15,413	0.05%
2021/03/12	73	24.82	115	24.87	25.30	-42	15,193	-0.28%	大賣/
2021/03/11	100.1	24.01	53	24.13	24.45	47.1	15,074	0.31%
2021/03/10	4	23.23	21	23.15	23.30	-17	14,761	-0.12%
2021/03/09	64	22.74	37	22.77	22.70	27	14,550	0.19%
2021/03/08	102	23.28	61	23.04	23.25	41	14,315	0.29%	大買/
2021/03/05	20	22.16	20	22.00	21.70	0	13,831	0.00%
2021/03/04	0	0.00	5	22.30	22.25	-5	13,912	-0.04%
2021/03/03	1	21.75	3	22.07	22.15	-2	14,011	-0.01%
2021/03/02	9.1	21.89	31	21.99	21.65	-22	14,023	-0.16%
2021/02/26	36	21.95	2	22.15	22.15	34	14,132	0.24%
2021/02/25	2	21.93	18	22.22	22.30	-16	14,487	-0.11%
2021/02/24	11	22.09	44	22.07	21.65	-33	14,774	-0.22%
2021/02/23	2	22.15	69.1	22.20	22.25	-67.1	14,872	-0.45%
2021/02/22	3	21.82	38.3	21.91	21.90	-35.3	14,791	-0.24%
2021/02/19	28.3	21.77	36	21.80	21.90	-7.7	14,809	-0.05%
2021/02/18	7	21.89	7	21.77	21.75	0	14,865	0.00%
2021/02/17	52	21.14	64	21.31	21.50	-12	15,052	-0.08%
2021/02/05	5	20.68	11	20.75	20.70	-6	15,126	-0.04%
2021/02/04	4	20.84	11	21.18	20.80	-7	15,431	-0.05%
2021/02/03	32	20.92	36.1	21.08	21.05	-4.1	15,936	-0.03%
2021/02/02	15	20.61	18	20.86	20.95	-3	16,066	-0.02%
2021/02/01	24.5	19.96	19	20.37	20.40	5.5	16,283	0.03%
2021/01/29	14	20.23	2.3	20.09	20.10	11.8	16,551	0.07%
2021/01/28	13.3	20.41	9	20.61	20.65	4.3	16,527	0.03%
2021/01/27	22	20.78	36	20.76	20.60	-14	16,551	-0.08%
2021/01/26	22	19.85	11	19.57	19.75	11	16,437	0.07%
2021/01/25	20.8	20.02	3	20.07	20.15	17.7	16,467	0.11%
2021/01/22	19	19.07	10	19.10	19.30	9	16,400	0.05%
2021/01/21	22	19.02	28	18.95	18.70	-6	16,443	-0.04%
2021/01/20	19.1	18.86	12	18.80	18.65	7.1	16,679	0.04%
2021/01/19	31.1	19.70	130	19.68	19.70	-98.9	16,937	-0.58%	大賣/
2021/01/18	18	20.02	47	20.41	20.00	-29	17,350	-0.17%
2021/01/15	45	20.41	26	20.33	20.70	19	17,316	0.11%
2021/01/14	18	21.24	2	21.25	21.20	16	17,192	0.09%
2021/01/13	4	21.61	5	21.62	21.70	-1	17,145	-0.01%
2021/01/12	21.1	21.83	18	21.54	21.50	3.1	17,124	0.02%
2021/01/11	6	22.48	18.1	22.60	22.35	-12.1	16,962	-0.07%
2021/01/08	65	22.33	15.5	22.37	22.25	49.5	17,133	0.29%
2021/01/07	19.5	22.72	30	22.63	22.60	-10.5	17,083	-0.06%
2021/01/06	92	22.45	14	22.34	22.05	78	16,947	0.46%
2021/01/05	53.5	22.67	4	22.85	22.70	49.5	17,181	0.29%
2021/01/04	57	22.92	30	22.86	22.95	27	17,103	0.16%
2020/12/31	39	22.26	30	22.58	22.60	9	16,890	0.05%
2020/12/30	85	22.37	71	22.34	22.15	14	16,704	0.08%
2020/12/29	57	22.05	62	21.93	21.95	-5	16,457	-0.03%
2020/12/28	50	21.92	34	21.99	22.00	16	16,379	0.10%
2020/12/25	49.1	21.83	41	22.03	21.90	8.1	16,215	0.05%
2020/12/24	17	21.36	40	21.62	21.90	-23	16,067	-0.14%
2020/12/23	170	22.31	172.6	21.48	21.00	-2.6	15,843	-0.02%	大買/大賣/
2020/12/22	102.6	22.32	206	22.47	21.45	-103.5	15,000	-0.69%	大買/大賣/鉅額交易
2020/12/21	43	20.45	44	20.59	20.75	-1	13,652	-0.01%
2020/12/18	32	20.28	4	20.26	20.30	28	13,650	0.21%
2020/12/17	38	20.48	2	20.63	20.40	36	13,776	0.26%
2020/12/16	53	20.58	6	20.58	20.65	47	13,962	0.34%
2020/12/15	14	20.63	1	20.95	20.55	13	14,724	0.09%
2020/12/14	0	0.00	50	20.80	20.65	-50	16,035	-0.31%
2020/12/11	1	20.30	41	20.24	20.25	-40	15,971	-0.25%
2020/12/10	20	20.53	5	20.65	20.40	15	16,052	0.09%
2020/12/09	8	20.46	34	20.37	20.45	-26	16,208	-0.16%
2020/12/08	15	20.51	7	20.59	20.50	8	16,748	0.05%
2020/12/07	114	20.80	73	20.61	20.65	41	17,595	0.23%	大買/
2020/12/04	9	20.26	22	20.45	20.65	-13	18,007	-0.07%
2020/12/03	33	19.97	9	19.89	19.85	24	18,221	0.13%
2020/12/02	27	19.88	12	19.98	19.75	15	18,883	0.08%
2020/12/01	13	19.83	39	20.01	20.20	-26	18,815	-0.14%
2020/11/30	17	20.23	3	20.13	19.90	14	18,901	0.07%
2020/11/27	39	20.00	0	20.15	19.85	39	18,820	0.21%
2020/11/26	32	20.13	28	20.11	20.20	4	18,621	0.02%
2020/11/25	24	20.23	22	20.26	20.10	2	18,576	0.01%
2020/11/24	79	20.31	8	20.22	20.20	71	18,379	0.39%
2020/11/23	36	20.43	56	20.28	20.90	-20	17,947	-0.11%
2020/11/20	38	19.61	27	19.39	19.80	11	17,494	0.06%
2020/11/19	3.1	19.06	6	19.03	19.00	-2.9	17,286	-0.02%
2020/11/18	14	19.11	4	18.95	19.00	10	17,220	0.06%
2020/11/17	15	18.93	4	19.10	19.10	11	17,149	0.06%
2020/11/16	48	18.71	29.1	18.75	18.70	19	17,023	0.11%
2020/11/13	18	19.43	15	19.41	19.25	3	16,657	0.02%
2020/11/12	59	19.84	16	20.11	19.60	43	16,513	0.26%
2020/11/11	27	20.19	20	20.15	20.00	7	16,366	0.04%
2020/11/10	16	19.16	1	19.50	19.10	15	15,820	0.09%
2020/11/09	71	19.07	4	19.08	19.10	67	15,591	0.43%
2020/11/06	4	18.95	50	18.73	19.00	-46	15,226	-0.30%
2020/11/05	1	18.45	6	18.30	18.30	-5	14,840	-0.03%
2020/11/04	17	18.19	10	18.39	18.10	7	14,739	0.05%
2020/11/03	53	18.50	54	18.50	18.60	-1	14,574	-0.01%
2020/11/02	4	17.90	5	17.98	17.95	-1	14,306	-0.01%
2020/10/30	4	17.85	18	18.12	17.65	-14	14,143	-0.10%
2020/10/29	36	18.00	39	17.72	17.95	-3	13,990	-0.02%
2020/10/28	40	18.24	15	18.21	18.20	25	13,767	0.18%
2020/10/27	47.1	18.41	18	18.43	18.50	29.1	13,405	0.22%
2020/10/26	30	17.68	64	17.68	17.95	-34	12,908	-0.26%
2020/10/23	34	17.15	16	17.20	17.15	18	12,334	0.15%
2020/10/22	52	16.91	29	16.98	17.15	23	12,219	0.19%
2020/10/21	0	0.00	6	16.64	16.85	-6	12,048	-0.05%
2020/10/20	10	16.72	10	16.60	16.60	0	11,987	0.00%
2020/10/19	1	16.65	2	16.65	16.60	-1	11,907	-0.01%
2020/10/16	31	16.64	7	16.74	16.45	24	11,877	0.20%
2020/10/15	16	16.50	5	16.50	16.65	11	11,639	0.09%
2020/10/14	19	16.34	23	16.37	16.40	-4	11,511	-0.03%
2020/10/13	33	16.56	14	16.49	16.25	19	11,336	0.17%
2020/10/12	9	16.23	20	16.08	16.20	-11	10,910	-0.10%
2020/10/08	3	16.27	0	0.00	16.35	3	10,878	0.03%
2020/10/07	6	16.38	8	16.39	16.45	-2	10,815	-0.02%
2020/10/06	8	16.28	7	16.40	16.50	1	10,738	0.01%
2020/10/05	7	16.07	2	16.00	16.25	5	10,644	0.05%
2020/09/30	1	15.65	0	0.00	15.70	1	10,605	0.01%
2020/09/28	0	0.00	8	15.55	16.00	-8	10,516	-0.08%
2020/09/25	12	16.21	3	16.17	15.60	9	10,431	0.09%
2020/09/24	10	16.30	15	16.13	16.00	-5	10,168	-0.05%
2020/09/23	8	16.73	6	17.00	16.25	2	9,913	0.02%
2020/09/22	3	16.78	2	16.85	17.00	1	9,673	0.01%
2020/09/21	20	17.37	61	17.51	17.10	-41	9,469	-0.43%
2020/09/18	48	17.68	56.5	17.63	17.50	-8.5	9,205	-0.09%
2020/09/17	74	17.47	37	17.59	17.55	37	8,368	0.44%
2020/09/16	4	16.05	0	0.00	16.20	4	6,853	0.06%
2020/09/14	1	16.05	23	16.34	15.90	-22	6,652	-0.33%
2020/09/11	46	16.87	26.1	16.65	16.20	20	6,375	0.31%
2020/09/10	22	16.65	45	16.82	17.20	-23	5,752	-0.40%
2020/09/09	43	16.14	27.2	16.18	16.15	15.8	4,808	0.33%
2020/09/08	15	15.21	9	15.01	15.30	6	4,004	0.15%
2020/09/07	32	15.13	66.1	15.15	15.25	-34.1	3,496	-0.98%
2020/09/04	4	13.84	0	0.00	13.90	4	2,763	0.14%
2020/09/03	10	13.85	12.1	13.78	13.80	-2.1	2,682	-0.08%
2020/08/31	35	13.05	50	13.05	13.00	-15	2,447	-0.61%
2020/08/21	1	12.70	1	12.45	12.75	0	2,403	0.00%
2020/08/20	0	0.00	1	12.35	12.35	-1	2,368	-0.04%
2020/08/18	11	13.00	0	0.00	13.10	11	2,292	0.48%
2020/08/14	0	0.00	2	12.45	12.45	-2	2,021	-0.10%
2020/07/21	0	0.00	3	12.55	12.55	-3	2,283	-0.13%
2020/07/20	0	0.00	1	12.50	12.55	-1	2,331	-0.04%
2020/07/17	0	0.00	1	12.55	12.50	-1	2,338	-0.04%
2020/07/03	2	12.33	0	0.00	12.30	2	2,429	0.08%
2020/06/29	0	0.00	5	12.25	12.20	-5	2,509	-0.20%
2020/06/23	0	0.00	10	12.45	12.45	-10	2,545	-0.39%
2020/06/22	16	12.54	110	12.78	12.60	-94	2,547	-3.69%	大賣/
2020/06/17	0	0.00	0	12.10	12.05	0	2,586	0.00%
2020/06/16	0	0.00	1	11.85	11.95	-1	2,661	-0.04%
2020/06/12	30	11.75	2	11.90	11.80	28	2,709	1.03%
2020/06/09	0	0.00	31	12.60	12.60	-31	2,721	-1.14%
2020/06/08	0	0.00	0	12.50	12.50	0	2,713	0.00%
2020/06/05	0	0.00	2	12.35	12.35	-2	2,686	-0.07%
2020/06/04	1	12.35	0	0.00	12.20	1	2,662	0.04%
2020/06/03	0	0.00	182	12.13	12.30	-182	2,663	-6.83%	大賣/鉅額交易
2020/05/28	0	0.00	4	12.06	12.00	-4	2,590	-0.15%
2020/05/27	6	11.90	6	12.10	11.95	0	2,596	0.00%
2020/05/26	1	12.00	0	0.00	11.95	1	2,603	0.04%
2020/05/22	1	11.95	0	0.00	11.90	1	2,597	0.04%
2020/05/20	2	12.10	0	0.00	12.20	2	2,554	0.08%
2020/05/19	0	0.00	3	12.27	12.40	-3	2,509	-0.12%
2020/05/18	2	11.85	0	0.00	11.80	2	2,409	0.08%
2020/05/12	1	11.90	0	0.00	12.05	1	2,380	0.04%
2020/05/06	10	12.35	0	0.00	12.25	10	2,309	0.43%
2020/04/30	2	12.35	0	0.00	12.45	2	2,244	0.09%
2020/04/29	1	12.00	1	12.05	12.10	0	2,217	0.00%
2020/04/28	1	12.00	0	0.00	11.95	1	2,210	0.05%
2020/04/24	1	11.90	0	0.00	11.80	1	2,197	0.05%
2020/04/23	0	0.00	8	11.83	11.80	-8	2,168	-0.37%
2020/04/21	0	0.00	3	10.85	10.85	-3	2,070	-0.14%
2020/04/17	0	0.00	3	11.40	11.45	-3	2,022	-0.15%
2020/04/15	0	0.00	4	11.43	11.45	-4	1,974	-0.20%
2020/04/14	2	11.20	0	0.00	11.30	2	1,957	0.10%
2020/04/13	3	11.10	0	0.00	11.10	3	1,947	0.15%
2020/04/10	2	10.75	5	10.85	10.95	-3	1,922	-0.16%
2020/03/30	1	9.89	0	0.00	9.93	1	1,816	0.06%
2020/03/19	203	8.56	0	0.00	8.55	203	1,720	11.80%	大買/鉅額交易
2020/03/13	64	10.00	0	0.00	10.45	64	1,793	3.57%
2020/03/09	15	11.75	0	0.00	11.65	15	1,639	0.92%
2020/03/05	0	0.00	9	12.20	12.25	-9	1,569	-0.57%
2020/02/10	30	12.20	0	0.00	12.25	30	1,855	1.62%
2020/02/07	10	12.35	0	0.00	12.35	10	1,931	0.52%
2020/01/20	0	0.00	2	13.60	13.60	-2	2,156	-0.09%
2019/12/23	0	0.00	20	14.00	13.95	-20	2,102	-0.95%
2019/12/20	3	14.20	3	14.05	14.20	0	2,100	0.00%
2019/12/13	1	14.05	0	0.00	14.05	1	1,923	0.05%
2019/11/27	0	0.00	0	13.50	13.60	0	2,129	0.00%
2019/11/19	1	13.60	0	0.00	13.50	1	2,226	0.04%
2019/11/14	0	0.00	2	13.35	13.30	-2	2,290	-0.09%
2019/11/11	0	0.00	3	13.80	13.55	-3	2,256	-0.13%
2019/11/04	26	13.95	24	13.88	13.90	2	1,954	0.10%
2019/09/27	1	12.95	0	0.00	12.90	1	1,690	0.06%
2019/09/23	1	13.05	0	0.00	13.10	1	1,643	0.06%
2019/09/16	1	13.60	0	0.00	13.55	1	1,520	0.07%
2019/08/30	1	12.60	0	0.00	12.65	1	1,083	0.09%
2019/08/23	1	12.50	0	0.00	12.60	1	970	0.10%
2019/08/05	0.1	11.80	0	0.00	11.70	0.1	839	0.01%
2019/07/01	2	11.93	0	0.00	11.90	2	789	0.25%
2019/06/18	0	0.00	2	11.70	11.75	-2	777	-0.26%
2019/05/28	0	0.00	24	12.35	12.35	-24	798	-3.01%
2019/05/15	1	11.75	0	0.00	11.75	1	825	0.12%
2019/05/07	1	11.85	0	0.00	11.80	1	840	0.12%
2019/05/06	1	11.90	0	0.00	11.75	1	841	0.12%
2019/05/03	4	11.85	0	0.00	11.90	4	835	0.48%
2019/04/30	2	11.90	0	0.00	11.85	2	824	0.24%
2019/04/25	1	11.95	0	0.00	12.00	1	831	0.12%
2019/04/23	5	11.90	0	0.00	11.95	5	814	0.61%
2019/04/19	5	11.90	0	0.00	11.95	5	805	0.62%
2019/04/11	10	11.95	0	0.00	12.00	10	785	1.27%
2019/04/09	0	11.95	0	0.00	12.00	0	763	0.00%
2019/03/20	2	12.05	0	0.00	12.05	2	733	0.27%
2019/02/26	0	0.00	30	12.30	12.35	-30	782	-3.84%
2019/02/18	1	12.25	0	0.00	12.20	1	784	0.13%
2019/02/15	0	0.00	5	12.25	12.20	-5	775	-0.64%
2019/02/14	5	12.35	0	0.00	12.35	5	769	0.65%
2019/01/14	0	0.00	0.5	11.80	11.80	-0.5	773	-0.06%
2018/12/17	30	12.30	0	0.00	12.20	30	954	3.14%
2018/12/05	2	12.30	0	0.00	12.35	2	960	0.21%
2018/11/29	0	0.00	2	12.45	12.40	-2	891	-0.22%
2018/11/20	1	12.70	0	0.00	12.75	1	875	0.11%
2018/11/15	2	13.15	0	0.00	12.80	2	890	0.22%
2018/11/13	0.3	12.60	4	12.20	12.60	-3.7	852	-0.43%
2018/11/07	0.8	12.50	0	0.00	12.45	0.8	839	0.10%
2018/11/06	8	12.25	4	12.50	12.50	4	846	0.47%
2018/10/12	40	12.40	0	0.00	12.70	40	748	5.35%
2018/10/05	5	13.70	1	13.75	13.60	4	698	0.57%
2018/09/25	0	0.00	25	14.20	14.10	-25	667	-3.75%
2018/09/21	0	0.00	25	14.00	14.00	-25	635	-3.93%
2018/09/19	2	13.78	0	0.00	13.75	2	612	0.33%
2018/09/18	0	0.00	0.3	13.85	13.75	-0.3	625	-0.05%
2018/09/12	1	13.60	0	0.00	13.60	1	660	0.15%
2018/08/29	20	13.80	0	0.00	13.80	20	720	2.78%
2018/08/28	10	13.80	0	0.00	13.85	10	728	1.37%
2018/08/23	30	13.75	0	0.00	13.80	30	756	3.97%
2018/08/17	0	0.00	1	13.60	13.75	-1	760	-0.13%
2018/08/14	11	13.65	0	0.00	13.70	11	787	1.40%
2018/07/06	10	13.85	0	0.00	13.65	10	1,064	0.94%
2018/07/05	3	13.95	0	0.00	13.95	3	1,056	0.28%
2018/07/04	3	13.90	0	0.00	14.00	3	1,060	0.28%
2018/07/03	3	14.00	0	0.00	14.05	3	1,070	0.28%
2018/07/02	3	14.10	0	0.00	14.05	3	1,084	0.28%
2018/06/27	1	14.00	0	0.00	14.00	1	1,089	0.09%
2018/06/11	0	0.00	1	14.70	14.65	-1	1,068	-0.09%
2018/05/18	2	15.13	2	15.15	15.15	0	1,158	0.00%
2018/05/03	0	0.00	1	14.50	14.50	-1	1,252	-0.08%
2018/05/02	1	14.55	0	0.00	14.55	1	1,281	0.08%
2018/04/20	1	14.65	0	0.00	14.65	1	1,551	0.06%
2018/04/19	0	0.00	1	14.60	14.60	-1	1,571	-0.06%
2018/03/15	1	14.95	0	0.00	14.90	1	3,072	0.03%
2018/03/12	0	0.00	1	15.20	15.20	-1	3,213	-0.03%
2018/03/05	1	14.85	0	0.00	14.85	1	3,573	0.03%
2018/03/01	1	15.15	1	15.10	15.20	0	3,576	0.00%
2018/02/27	1	15.25	0	0.00	15.30	1	3,584	0.03%
2018/02/21	1	15.00	0	0.00	14.95	1	3,614	0.03%
2018/02/07	1	14.60	0	0.00	14.50	1	3,602	0.03%
2018/02/06	5	14.60	0	0.00	14.55	5	3,611	0.14%
2018/01/25	2	15.95	3	15.90	15.90	-1	3,725	-0.03%
2018/01/23	1	15.60	0	0.00	15.65	1	3,685	0.03%
2018/01/19	1	15.95	0	0.00	15.90	1	3,588	0.03%
2018/01/16	0	0.00	1	16.25	16.30	-1	3,500	-0.03%
2018/01/03	0	0.00	5	16.25	16.30	-5	3,047	-0.16%
2018/01/02	1	16.50	0	0.00	16.50	1	2,973	0.03%