泰豐 (2102)-國泰-館前券商分點個股進出

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
20.05
漲跌
--
漲幅
0.00%
成交量
674張
產業
上市橡膠類股
167人加入追蹤

立即追蹤
本地時間:13:35(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－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/21	0	0.00	0.1	20.20	20.05	-0.1	799	-0.01%
2024/05/17	0	0.00	4	21.00	21.00	-4	775	-0.52%
2024/05/16	0	20.35	0	0.00	20.55	0	749	0.01%
2024/05/15	0.3	20.17	5	20.41	20.25	-4.7	725	-0.65%
2024/05/13	8	20.27	1	20.50	20.65	7	691	1.01%
2024/05/10	0.1	19.74	5	19.71	19.80	-4.9	656	-0.74%
2024/05/08	0.1	20.10	0	0.00	19.75	0.1	642	0.01%
2024/05/07	0	0.00	0	20.55	20.30	0	630	0.00%
2024/05/06	4	20.55	4	20.68	20.65	0	616	0.00%
2024/05/03	0.1	20.35	0	0.00	20.30	0.1	595	0.02%
2024/04/29	4	20.40	4	20.25	20.25	0	521	0.00%
2024/04/26	4	20.55	0	0.00	20.55	4	472	0.86%
2024/04/25	2	19.60	0	0.00	19.50	2	380	0.52%
2024/04/23	0.4	18.80	0.1	19.00	19.00	0.3	356	0.09%
2024/04/22	4	18.88	1.2	18.88	18.65	2.8	362	0.78%
2024/04/19	3.3	18.24	3	18.20	18.20	0.3	339	0.10%
2024/04/18	0.1	17.71	2	18.15	18.25	-1.9	332	-0.59%
2024/04/17	1.2	17.58	3.7	17.63	17.60	-2.5	330	-0.74%
2024/04/16	6.5	17.32	4.2	17.54	17.35	2.3	336	0.68%
2024/04/15	2.4	18.03	0.1	18.20	17.95	2.4	332	0.72%
2024/04/12	0	17.85	2.2	18.21	18.15	-2.2	330	-0.66%
2024/04/11	0.2	17.72	0.4	17.90	17.55	-0.2	323	-0.07%
2024/04/10	0.4	17.56	17.4	17.63	17.60	-17.1	325	-5.25%
2024/04/09	0.6	17.48	0	0.00	17.45	0.6	324	0.19%
2024/04/08	12.5	17.40	1.3	17.53	17.35	11.2	322	3.49%
2024/04/03	7.3	17.65	0	0.00	17.60	7.3	317	2.30%
2024/04/02	3.2	17.71	3	17.85	17.75	0.2	316	0.07%
2024/04/01	0.2	17.95	0.8	17.93	17.85	-0.6	325	-0.18%
2024/03/29	4.2	17.76	9.1	17.89	17.85	-4.9	326	-1.49%
2024/03/28	8.8	17.93	0.1	18.05	17.95	8.6	323	2.67%
2024/03/27	2.4	18.03	6	18.26	18.10	-3.6	313	-1.15%
2024/03/26	0.4	18.28	0	0.00	18.15	0.4	309	0.12%
2024/03/25	0.2	18.27	0.1	18.35	18.25	0.1	322	0.05%
2024/03/22	0	18.15	0	18.30	18.20	0	328	0.00%
2024/03/21	0	18.48	0	18.45	18.25	0	333	0.00%
2024/03/20	0.3	18.33	0	0.00	18.10	0.3	341	0.09%
2024/03/19	0	18.25	0	0.00	18.25	0	346	0.00%
2024/03/18	0.5	18.21	0.5	18.30	18.20	-0.1	353	-0.02%
2024/03/15	0.2	18.29	0.3	18.73	18.30	-0.1	361	-0.01%
2024/03/14	0	18.55	0.6	18.55	18.45	-0.6	375	-0.15%
2024/03/13	1	18.40	0	0.00	18.45	1	399	0.25%
2024/03/12	0.1	18.60	0	18.95	18.55	0.1	539	0.01%
2024/03/11	0.2	18.57	0	0.00	18.35	0.2	612	0.03%
2024/03/08	0.5	18.40	0	0.00	18.25	0.5	619	0.09%
2024/03/07	0.3	18.74	0.1	18.51	18.45	0.2	617	0.04%
2024/03/06	0.1	18.65	0	0.00	18.65	0.1	617	0.02%
2024/03/05	1.3	18.48	1	18.60	18.50	0.3	616	0.05%
2024/03/04	1.3	18.54	2	18.59	18.45	-0.7	614	-0.11%
2024/03/01	0.1	18.65	0	18.90	18.50	0	613	0.01%
2024/02/29	3.2	18.68	0.9	18.86	18.60	2.3	614	0.38%
2024/02/27	7.7	18.63	2	18.80	18.55	5.8	616	0.94%
2024/02/26	0.1	18.70	0	0.00	18.70	0.1	617	0.01%
2024/02/23	1.2	18.72	0.3	18.85	18.65	0.9	620	0.15%
2024/02/22	0	18.89	1.1	18.87	18.95	-1.1	618	-0.17%
2024/02/21	2.4	18.68	2	18.81	18.60	0.4	615	0.07%
2024/02/20	0.2	18.78	0	0.00	18.65	0.2	617	0.03%
2024/02/19	0.3	19.10	4	18.70	18.95	-3.7	612	-0.60%
2024/02/16	0.3	18.52	0	0.00	18.50	0.3	608	0.04%
2024/02/15	0	18.40	3	18.35	18.50	-3	607	-0.49%
2024/02/05	0.1	18.48	0	0.00	18.50	0.1	603	0.01%
2024/02/02	0.2	18.55	0	0.00	18.45	0.2	600	0.03%
2024/02/01	1.1	18.28	1.1	18.39	18.55	0.1	601	0.01%
2024/01/31	1	18.25	0.8	18.55	18.30	0.2	598	0.04%
2024/01/30	0.1	18.25	2	18.10	18.05	-1.9	596	-0.31%
2024/01/29	0.3	18.30	0	0.00	18.20	0.3	596	0.05%
2024/01/25	1.1	17.96	0.9	18.11	17.95	0.1	592	0.02%
2024/01/23	1.2	17.86	1	18.04	17.90	0.2	590	0.04%
2024/01/22	0	0.00	2	18.00	17.80	-2	589	-0.34%
2024/01/19	4.1	17.51	4	17.70	17.70	0.1	585	0.02%
2024/01/18	0.1	17.87	0	0.00	17.85	0.1	580	0.02%
2024/01/17	3.5	18.01	1	18.25	17.75	2.5	580	0.43%
2024/01/16	2.5	18.46	0.9	18.80	18.20	1.6	562	0.28%
2024/01/15	0.2	19.00	0.1	20.55	18.70	0.1	544	0.03%
2024/01/12	2	18.85	0	0.00	18.75	2	544	0.37%
2024/01/10	0	0.00	1	19.05	18.80	-1	538	-0.19%
2024/01/03	1	19.65	4	19.56	19.55	-3	516	-0.58%
2024/01/02	1	19.70	0	0.00	19.65	1	514	0.19%
2023/12/28	0	19.70	0	0.00	19.80	0	507	0.00%
2023/12/27	0	0.00	2	19.80	19.75	-2	505	-0.40%
2023/12/18	0	19.80	0	0.00	19.80	0	503	0.00%
2023/12/15	2	20.00	5	19.90	19.75	-3	514	-0.58%
2023/12/14	0	0.00	0.1	19.95	19.95	-0.1	512	-0.02%
2023/12/13	2	19.50	2	19.50	19.50	0	504	0.00%
2023/12/12	0	0.00	1	19.55	19.45	-1	498	-0.20%
2023/12/11	3.1	19.97	3.9	19.82	19.75	-0.8	490	-0.16%
2023/12/08	3	20.45	13	20.10	20.25	-10	477	-2.09%
2023/12/07	29.1	20.95	13	21.18	20.35	16.1	454	3.55%
2023/12/06	1	18.60	20	18.93	20.20	-19	311	-6.09%
2023/12/05	6.5	18.34	30.1	18.46	18.50	-23.6	236	-9.98%
2023/12/04	13.7	18.20	10.9	18.37	18.25	2.8	230	1.20%
2023/12/01	5	18.10	0	18.95	18.10	5	227	2.19%
2023/11/30	1	18.15	0.9	18.46	18.35	0.1	220	0.05%
2023/11/29	14	18.30	0	0.00	18.10	14	220	6.35%
2023/11/28	5	18.40	0	0.00	18.35	5	218	2.29%
2023/11/27	15.2	18.57	5.1	18.60	18.55	10.1	214	4.71%
2023/11/24	15	18.50	25	18.65	18.55	-10	213	-4.67%
2023/11/23	1.3	18.52	1.7	18.59	18.50	-0.4	209	-0.17%
2023/11/22	10	18.45	10	18.35	18.40	0	205	0.01%
2023/11/14	0	17.70	3	17.72	17.70	-3	194	-1.54%
2023/11/13	0	18.85	0	0.00	17.70	0	192	0.02%
2023/11/10	0	17.97	0	0.00	17.70	0	194	0.02%
2023/11/09	0.1	17.80	0	0.00	17.75	0.1	195	0.03%
2023/11/08	0.1	17.75	0	0.00	17.70	0.1	195	0.04%
2023/11/07	0	0.00	0	17.70	17.70	0	196	-0.01%
2023/11/06	0.2	17.85	0	0.00	17.70	0.2	197	0.08%
2023/11/03	0	17.55	0	0.00	17.55	0	195	0.00%
2023/10/30	0	0.00	0.4	17.80	17.55	-0.4	199	-0.20%
2023/10/27	1	17.55	0.5	17.71	17.55	0.5	200	0.26%
2023/10/20	0	17.50	0	0.00	17.65	0	217	0.01%
2023/10/13	0	17.80	0	0.00	17.70	0	229	0.00%
2023/10/11	0	0.00	13	17.90	17.95	-13	254	-5.12%
2023/10/04	4.2	18.01	0	0.00	18.10	4.2	263	1.57%
2023/10/02	3	18.35	8	18.40	18.25	-5	276	-1.81%
2023/09/28	4	18.00	0	0.00	18.10	4	275	1.45%
2023/09/27	4	18.20	0	0.00	18.40	4	273	1.46%
2023/09/25	5	18.52	1	18.70	18.65	4	270	1.48%
2023/09/21	1.1	18.45	0	0.00	18.65	1.1	264	0.42%
2023/09/20	13	18.42	8	18.45	18.65	5	255	1.96%
2023/09/19	0.1	18.09	0	0.00	18.00	0.1	249	0.05%
2023/09/18	0.1	17.95	0	0.00	18.00	0.1	245	0.03%
2023/09/14	9	17.85	8	18.00	18.00	1	267	0.37%
2023/09/13	0	17.85	0	0.00	17.80	0	268	0.00%
2023/09/12	0	0.00	9	17.74	17.75	-9	274	-3.27%
2023/09/11	5	17.55	0	0.00	17.50	5	287	1.74%
2023/09/08	1	17.45	0	0.00	17.40	1	306	0.33%
2023/09/06	1	17.60	0	0.00	17.55	1	309	0.32%
2023/09/05	0.1	17.65	0	0.00	17.60	0.1	310	0.04%
2023/09/01	0	0.00	1	17.50	17.55	-1	320	-0.31%
2023/08/30	0.1	17.32	0	0.00	17.30	0.1	335	0.03%
2023/08/29	0	17.30	0	0.00	17.25	0	336	0.00%
2023/08/28	0.1	17.25	0	0.00	17.15	0.1	338	0.03%
2023/08/25	0.1	17.30	0	0.00	17.10	0.1	338	0.03%
2023/08/24	0	17.10	0	0.00	17.10	0	341	0.00%
2023/08/23	0	0.00	4	17.40	17.30	-4	343	-1.17%
2023/08/22	0.2	17.19	8	17.12	17.40	-7.8	344	-2.28%
2023/08/21	1	17.10	0	0.00	17.20	1	345	0.30%
2023/08/18	0.4	17.31	0	0.00	17.10	0.4	348	0.12%
2023/08/15	6	17.20	2	17.65	17.20	4	352	1.13%
2023/08/14	0	17.20	0	0.00	17.15	0	356	0.00%
2023/08/11	0	17.20	1	17.25	17.25	-1	357	-0.27%
2023/08/08	0.1	17.50	3	17.55	17.65	-2.9	363	-0.81%
2023/08/07	0.1	17.40	4	17.45	17.50	-3.9	362	-1.08%
2023/08/04	0	0.00	6	17.50	17.55	-6	363	-1.65%
2023/08/02	5	17.53	1.1	17.75	17.50	3.9	371	1.04%
2023/07/31	3	17.70	0	0.00	17.70	3	377	0.79%
2023/07/28	6	17.65	0	0.00	17.90	6	380	1.58%
2023/07/25	0	17.10	0	0.00	17.05	0	383	0.00%
2023/07/24	0.2	17.20	0	0.00	17.10	0.2	377	0.05%
2023/07/21	0	17.50	0	0.00	17.40	0	381	0.00%
2023/07/20	0	17.45	0	0.00	17.55	0	410	0.00%
2023/07/14	8.2	17.80	0	0.00	17.75	8.2	408	1.99%
2023/07/13	0	18.30	0	0.00	18.00	0	407	0.00%
2023/07/11	1	18.20	0	0.00	18.25	1	402	0.25%
2023/07/10	8	18.10	0	0.00	18.20	8	411	1.94%
2023/07/07	8	18.70	2	18.85	18.65	6	421	1.42%
2023/07/05	0	19.15	0	0.00	19.10	0	445	0.00%
2023/06/30	0	0.00	1	19.45	19.30	-1	454	-0.22%
2023/06/27	1	18.95	0	0.00	19.10	1	471	0.21%
2023/06/21	8.2	19.10	0	0.00	19.20	8.2	492	1.66%
2023/06/15	1.1	19.36	0	0.00	19.55	1.1	486	0.23%
2023/06/14	8	19.70	0	0.00	19.60	8	482	1.66%
2023/06/08	4	20.00	0	0.00	20.15	4	487	0.82%
2023/06/06	2.1	20.10	0	0.00	20.25	2.1	521	0.39%
2023/06/05	2	20.25	0	0.00	20.30	2	522	0.38%
2023/05/23	0	0.00	1	20.45	20.50	-1	657	-0.15%
2023/05/22	1	20.20	0	0.00	20.20	1	686	0.15%
2023/05/17	0	0.00	1	20.60	20.70	-1	729	-0.14%
2023/05/09	1	20.35	0	0.00	20.30	1	837	0.12%
2023/05/08	0	0.00	20	20.90	20.65	-20	840	-2.38%
2023/05/05	20	20.85	0	0.00	20.75	20	857	2.33%
2023/04/27	0	0.00	1	20.35	20.50	-1	849	-0.12%
2023/04/25	1	21.45	1	21.55	21.05	0	841	0.00%
2023/04/24	1	20.45	0	0.00	20.45	1	811	0.12%
2023/04/19	1	21.20	0	0.00	20.70	1	817	0.12%
2023/04/13	0	21.75	0	21.60	21.75	0	810	0.00%
2023/04/12	0	22.23	0	0.00	22.05	0	804	0.00%
2023/04/11	0	22.18	0	0.00	22.00	0	791	0.00%
2023/04/10	0	0.00	1	22.05	21.90	-1	775	-0.13%
2023/03/30	0	21.55	0	0.00	21.85	0	764	0.00%
2023/03/27	0	21.70	0	0.00	21.70	0	758	0.00%
2023/03/24	0	21.75	0	0.00	21.65	0	751	0.00%
2023/03/08	0	21.83	0	0.00	21.70	0	711	0.00%
2023/03/02	0	21.88	0	0.00	21.60	0	904	0.00%
2023/02/24	3	21.70	3	21.70	21.70	0	867	0.00%
2023/02/22	0	21.70	1	21.95	21.85	-1	826	-0.12%
2023/02/21	0	0.00	6	21.73	21.85	-6	820	-0.73%
2023/02/20	2	20.75	7	21.14	21.65	-5	798	-0.63%
2023/02/16	0	0.00	0.6	19.65	19.95	-0.6	754	-0.08%
2023/02/15	9	19.55	0	0.00	19.65	9	739	1.22%
2023/02/13	2.1	19.81	0	0.00	19.65	2.1	722	0.30%
2023/02/09	0	0.00	2	20.70	20.95	-2	661	-0.30%
2023/02/06	3	20.55	1	20.40	20.40	2	637	0.31%
2023/02/02	1	20.65	0	0.00	20.80	1	610	0.16%
2023/02/01	0	0.00	0.3	20.75	20.75	-0.3	592	-0.06%
2023/01/16	1	20.20	1	20.25	20.30	0	601	0.00%
2023/01/03	1	19.95	0	0.00	19.95	1	637	0.16%
2022/12/30	1	20.05	1	20.00	20.00	0	633	0.00%
2022/12/29	0	0.00	10	20.16	20.20	-10	641	-1.56%
2022/12/28	13	20.41	11	20.50	20.10	2	642	0.31%
2022/12/27	8	20.55	10	20.65	20.55	-2	646	-0.31%
2022/12/26	12	20.45	12	20.64	20.40	0	654	0.00%
2022/12/23	10	20.55	0	0.00	20.45	10	665	1.50%
2022/12/20	0	21.00	0	0.00	20.40	0	825	0.00%
2022/12/09	0.1	21.30	0	0.00	20.95	0.1	950	0.01%
2022/12/08	0	0.00	1.6	21.00	21.15	-1.6	958	-0.16%
2022/12/07	0	0.00	2	21.15	20.95	-2	956	-0.21%
2022/12/05	0	0.00	0.2	21.50	21.40	-0.2	945	-0.02%
2022/12/01	1	21.55	1	21.35	21.35	0	945	0.00%
2022/11/30	2	21.45	14	21.33	21.45	-12	943	-1.27%
2022/11/29	28	21.02	15	21.14	20.95	13	937	1.39%
2022/11/25	4	21.36	3	21.55	21.25	1	927	0.11%
2022/11/24	6	21.63	4	21.80	21.85	2	857	0.23%
2022/11/21	0	0.00	1	20.10	19.95	-1	768	-0.13%
2022/11/15	0	19.75	0	0.00	19.80	0	843	0.00%
2022/11/10	0	0.00	1	19.00	19.20	-1	847	-0.12%
2022/11/07	1	18.85	1	18.95	19.00	0	873	0.00%
2022/11/03	1	18.70	0	0.00	18.85	1	876	0.11%
2022/10/28	0	0.00	1	18.80	18.60	-1	902	-0.11%
2022/10/27	1	18.55	0	0.00	18.65	1	900	0.11%
2022/10/26	2	18.25	18.1	18.30	18.35	-16.1	913	-1.76%
2022/10/25	16	18.20	16	18.65	18.20	0	917	0.00%
2022/10/24	16	18.40	16	18.50	18.25	0	918	0.00%
2022/10/21	2	18.15	2	18.20	18.50	0	912	0.00%
2022/10/20	8	18.26	8	18.28	18.20	0	912	0.00%
2022/10/19	16	18.75	0	0.00	18.75	16	908	1.76%
2022/10/13	16	18.95	16	18.73	18.50	0	912	0.00%
2022/10/11	0	19.95	1	19.90	19.80	-1	904	-0.11%
2022/10/05	1	20.40	0	0.00	20.60	1	903	0.11%
2022/10/04	3	20.37	1	20.35	20.30	2	910	0.22%
2022/10/03	18	20.05	18	20.18	20.00	0	904	0.00%
2022/09/30	20	20.17	36	20.41	20.45	-16	898	-1.78%
2022/09/29	16	20.55	0	0.00	20.80	16	890	1.80%
2022/09/28	6	21.53	6	21.77	21.20	0	867	0.00%
2022/09/27	9	21.82	10	21.99	22.05	-1	818	-0.12%
2022/09/26	2	21.90	2	20.50	20.10	0	738	0.00%
2022/09/23	0	0.00	3	21.35	21.35	-3	678	-0.44%
2022/09/22	3	21.58	1	21.65	21.50	2	689	0.29%
2022/09/21	0	21.25	0	0.00	21.25	0	681	0.00%
2022/09/20	1	21.15	0	0.00	21.60	1	679	0.15%
2022/09/19	1	21.50	20	21.47	21.05	-19	681	-2.79%
2022/09/15	1	21.60	0	0.00	21.50	1	646	0.15%
2022/09/13	20	21.35	0	0.00	21.30	20	660	3.03%
2022/09/06	0	21.10	0	0.00	20.95	0	734	0.00%
2022/09/02	3	21.65	0	0.00	21.45	3	785	0.38%
2022/09/01	10	21.47	0	0.00	21.45	10	802	1.25%
2022/08/30	0.2	21.45	0	0.00	21.55	0.2	830	0.02%
2022/08/25	12	21.58	0	0.00	21.20	12	1,076	1.12%
2022/08/24	5	19.96	0	0.00	20.20	5	1,029	0.49%
2022/08/23	0.1	20.00	0	0.00	19.85	0.1	1,043	0.01%
2022/08/18	0	19.80	0	0.00	19.75	0	1,080	0.00%
2022/08/17	0	20.05	0	0.00	19.85	0	1,097	0.00%
2022/08/15	0	0.00	5	19.40	19.65	-5	1,099	-0.45%
2022/07/29	0	19.40	0	0.00	19.35	0	1,237	0.00%
2022/07/25	2	19.10	2	19.35	19.35	0	1,272	0.00%
2022/07/19	0	19.25	20	19.14	19.30	-20	1,358	-1.47%
2022/07/14	0.2	18.70	0	0.00	18.65	0.2	1,417	0.01%
2022/07/13	0	18.50	0	0.00	18.55	0	1,445	0.00%
2022/07/12	2	18.00	12	18.20	17.70	-10	1,448	-0.69%
2022/07/07	0	0.00	90	18.59	18.80	-90	1,513	-5.95%
2022/07/06	0	0.00	12	18.52	18.35	-12	1,522	-0.79%
2022/07/05	0	0.00	60	18.86	18.95	-60	1,531	-3.92%
2022/07/04	0	0.00	25	18.62	18.90	-25	1,542	-1.62%
2022/06/30	0.1	19.35	0	0.00	19.05	0.1	1,541	0.00%
2022/06/29	0	20.00	0	0.00	19.80	0	1,538	0.00%
2022/06/27	0	0.00	1	20.45	20.50	-1	1,579	-0.06%
2022/06/24	2	20.20	2	20.20	20.20	0	1,578	0.00%
2022/06/23	0	0.00	2	19.95	20.05	-2	1,587	-0.13%
2022/06/22	2	19.75	0	0.00	19.45	2	1,583	0.13%
2022/06/21	2	20.00	10	20.00	20.10	-8	1,581	-0.51%
2022/06/20	1.1	20.04	5	20.02	19.60	-3.9	1,617	-0.24%
2022/06/17	0	0.00	7	20.21	20.10	-7	1,603	-0.44%
2022/06/16	3	20.97	3	20.30	20.30	0	1,605	0.00%
2022/06/15	4.1	20.95	22	20.95	20.85	-17.9	1,587	-1.13%
2022/06/14	1.2	19.87	0	0.00	20.80	1.2	1,586	0.07%
2022/06/13	1.1	19.96	139	19.91	20.05	-137.9	1,646	-8.37%	大賣/鉅額交易
2022/06/10	5.1	20.65	5	20.74	20.70	0.1	1,622	0.01%
2022/06/09	2	21.15	2	21.25	21.10	0	1,613	0.00%
2022/06/08	32.1	21.37	29	21.24	21.20	3.1	1,605	0.19%
2022/06/07	5	21.30	5	21.60	21.60	0	1,583	0.00%
2022/06/06	14	22.00	2	21.60	21.50	12	1,553	0.78%
2022/06/02	6	23.88	0	0.00	23.85	6	1,373	0.44%
2022/06/01	2	24.00	22	24.05	23.85	-20	1,353	-1.48%
2022/05/31	0	0.00	15	24.65	24.50	-15	1,343	-1.12%
2022/05/30	0	0.00	10	24.60	24.60	-10	1,333	-0.75%
2022/05/27	1	24.50	6	24.42	24.25	-5	1,316	-0.38%
2022/05/26	4	24.60	4	24.45	24.45	0	1,321	0.00%
2022/05/24	7	24.21	0	0.00	23.95	7	1,331	0.53%
2022/05/23	1	24.00	2	24.03	24.00	-1	1,330	-0.08%
2022/05/18	2	23.38	2	23.65	23.70	0	1,394	0.00%
2022/05/13	1	22.70	1	22.90	22.90	0	1,425	0.00%
2022/05/12	4	22.93	1	22.50	22.40	3	1,451	0.21%
2022/05/11	0	0.00	1	23.05	23.00	-1	1,469	-0.07%
2022/05/10	2	22.30	0	0.00	22.85	2	1,456	0.14%
2022/05/09	3.1	21.53	2	21.35	21.40	1.1	1,444	0.08%
2022/05/06	1	21.90	0	0.00	22.00	1	1,538	0.07%
2022/05/05	0.1	22.15	1.8	22.04	22.15	-1.7	1,553	-0.11%
2022/05/04	1	22.00	0	0.00	21.95	1	1,574	0.06%
2022/05/03	0.1	22.20	0	0.00	22.15	0.1	1,688	0.01%
2022/04/27	0	0.00	2	21.90	22.20	-2	1,778	-0.11%
2022/04/26	0	22.97	0	0.00	22.70	0	1,755	0.00%
2022/04/25	0.1	23.59	0	0.00	22.85	0.1	1,749	0.01%
2022/04/20	40.2	24.63	0	0.00	24.60	40.2	1,706	2.36%
2022/04/19	95	25.20	0	0.00	24.85	95	1,667	5.70%
2022/04/18	65	25.51	0	0.00	25.40	65	1,651	3.94%
2022/04/15	4.1	25.36	6	25.45	25.45	-1.9	1,655	-0.11%
2022/04/14	4	25.70	10	25.75	25.80	-6	1,642	-0.37%
2022/04/13	13	26.10	0	0.00	26.05	13	1,639	0.79%
2022/04/12	1	26.30	0	0.00	26.05	1	1,640	0.06%
2022/04/08	2	26.88	0	0.00	26.85	2	1,632	0.12%
2022/04/07	2	26.93	0	0.00	26.80	2	1,651	0.12%
2022/04/06	2	27.00	0	0.00	27.10	2	1,654	0.12%
2022/03/31	0	27.25	0	0.00	27.15	0	1,692	0.00%
2022/03/28	0	27.10	0	0.00	27.15	0	1,666	0.00%
2022/03/23	5	27.70	0	0.00	27.85	5	1,638	0.31%
2022/03/22	2	27.30	0	0.00	27.25	2	1,595	0.13%
2022/03/21	12	27.41	0	0.00	27.40	12	1,597	0.75%
2022/03/17	2	26.85	2	27.00	27.05	0	1,598	0.00%
2022/03/16	2	28.10	3	27.33	26.75	-1	1,657	-0.06%
2022/03/11	1	26.60	0	0.00	26.50	1	1,712	0.06%
2022/03/10	0	26.60	0	0.00	26.65	0	1,726	0.00%
2022/03/09	0	25.95	3	25.90	26.10	-3	1,749	-0.17%
2022/03/08	4	26.11	0	0.00	25.75	4	1,781	0.23%
2022/03/07	0.1	26.30	0	0.00	26.50	0.1	1,763	0.00%
2022/03/04	2	27.00	0	0.00	27.10	2	1,749	0.11%
2022/03/03	5	27.25	0	0.00	27.35	5	1,735	0.29%
2022/03/01	1	27.50	0	0.00	27.55	1	1,724	0.06%
2022/02/24	3	27.50	1	27.40	27.25	2	1,711	0.12%
2022/02/22	6	28.17	2	28.05	28.05	4	1,711	0.23%
2022/02/16	0	0.00	1	27.95	28.30	-1	1,662	-0.06%
2022/02/15	1	27.75	0.1	27.65	27.35	0.9	1,682	0.06%
2022/02/14	1	27.50	1	27.90	27.65	0	1,691	0.00%
2022/02/11	3	28.50	1	28.90	28.45	2	1,691	0.12%
2022/02/10	2	29.20	1	29.20	29.20	1	1,674	0.06%
2022/02/09	1	29.40	3	29.62	29.65	-2	1,663	-0.12%
2022/02/08	12	29.23	8	29.44	29.80	4	1,639	0.24%
2022/02/07	12	27.25	0	0.00	27.90	12	1,552	0.77%
2022/01/26	2	27.13	22	27.17	27.10	-20	1,538	-1.30%
2022/01/25	24	28.17	3	27.98	27.55	21	1,539	1.36%
2022/01/24	5	27.58	4	27.98	28.10	1	1,430	0.07%
2022/01/21	6	27.87	4	28.03	27.85	2	1,398	0.14%
2022/01/17	0	27.45	0	0.00	27.40	0	1,447	0.00%
2022/01/11	0	0.00	1	27.40	27.40	-1	1,677	-0.06%
2022/01/10	1	28.00	49	28.15	28.15	-48	1,747	-2.75%
2022/01/07	1	28.85	1	28.45	28.50	0	1,768	0.00%
2022/01/06	0	0.00	2	28.63	28.60	-2	1,772	-0.11%
2022/01/05	3	28.03	0	0.00	27.75	3	1,762	0.17%
2022/01/03	1	28.15	2	28.39	28.10	-1	1,765	-0.06%
2021/12/30	2	28.85	1.3	28.95	28.85	0.7	1,777	0.04%
2021/12/29	3	28.00	2	28.40	28.40	1	1,769	0.06%
2021/12/28	1	28.10	2	28.10	28.20	-1	1,789	-0.06%
2021/12/27	2	27.75	4	28.68	28.75	-2	1,794	-0.11%
2021/12/23	0	0.00	0.3	27.30	27.20	-0.3	1,998	-0.01%
2021/12/22	1	27.60	11	27.29	27.50	-10	2,025	-0.49%
2021/12/21	0	0.00	6	27.20	27.20	-6	2,101	-0.29%
2021/12/20	0	0.00	5	27.40	27.15	-5	2,283	-0.22%
2021/12/17	1	27.15	0	0.00	27.05	1	2,304	0.04%
2021/12/16	2	27.30	0	0.00	27.20	2	2,314	0.09%
2021/12/15	0	0.00	17	27.18	27.30	-17	2,346	-0.72%
2021/12/14	2	27.20	1	27.45	27.05	1	2,358	0.04%
2021/12/13	0	0.00	9	27.95	27.75	-9	2,351	-0.38%
2021/12/10	34	28.38	0	0.00	28.25	34	2,352	1.45%
2021/12/09	2	29.85	6	29.77	29.80	-4	2,326	-0.17%
2021/12/08	2	29.08	2	29.35	29.55	0	2,279	0.00%
2021/12/07	1	27.95	6	28.70	28.70	-5	2,233	-0.22%
2021/12/06	1	27.65	20	27.71	27.80	-19	2,199	-0.86%
2021/12/03	7	27.61	9	27.63	27.80	-2	2,228	-0.09%
2021/12/02	1	27.10	17	26.89	27.40	-16	2,199	-0.73%
2021/12/01	0	0.00	6	26.40	26.50	-6	2,163	-0.28%
2021/11/30	0	0.00	6.6	26.27	26.15	-6.6	2,170	-0.30%
2021/11/26	0	0.00	21	26.08	26.20	-21	2,193	-0.96%
2021/11/25	0	0.00	33	25.95	26.00	-33	2,184	-1.51%
2021/11/24	0	0.00	15	25.75	26.00	-15	2,185	-0.69%
2021/11/22	4	26.00	2	25.80	25.80	2	2,236	0.09%
2021/11/19	3	26.87	2	26.30	26.30	1	2,256	0.04%
2021/11/18	1	26.55	0	0.00	26.70	1	2,272	0.04%
2021/11/17	20	26.07	2	25.95	25.95	18	2,348	0.77%
2021/11/16	0.1	26.20	0	0.00	26.15	0.1	2,345	0.00%
2021/11/15	10	25.88	2	26.15	26.15	8	2,341	0.34%
2021/11/12	16	26.87	4	26.61	26.60	12	2,324	0.52%
2021/11/11	2	27.00	2	27.20	27.10	0	2,284	0.00%
2021/11/10	2	27.40	0	0.00	27.40	2	2,286	0.09%
2021/11/09	5	27.00	2	27.25	27.40	3	2,269	0.13%
2021/11/08	0.1	27.05	0	0.00	26.90	0.1	2,256	0.00%
2021/11/05	1	27.40	0	0.00	27.35	1	2,257	0.04%
2021/11/04	2.1	27.64	0	0.00	27.40	2.1	2,258	0.09%
2021/11/02	3	27.20	2.1	27.06	27.05	0.9	2,265	0.04%
2021/11/01	30	26.95	1	27.20	27.05	29	2,265	1.28%
2021/10/29	75	27.05	0	0.00	26.90	75	2,262	3.32%
2021/10/28	0	0.00	2	27.20	27.10	-2	2,253	-0.09%
2021/10/27	1	26.60	0	0.00	27.00	1	2,302	0.04%
2021/10/26	0	0.00	0.1	27.85	27.40	-0.1	2,280	0.00%
2021/10/25	0	27.75	28	27.74	27.80	-28	2,273	-1.23%
2021/10/22	122	29.53	82	30.45	28.90	40	2,236	1.79%	大買/
2021/10/21	21	29.95	0	0.00	30.75	21	2,143	0.98%
2021/10/20	15	29.10	3	28.95	29.10	12	2,107	0.57%
2021/10/19	52.1	29.45	4	29.35	29.25	48.1	2,158	2.23%
2021/10/18	2	29.03	3.6	29.51	29.30	-1.6	2,143	-0.08%
2021/10/15	3	27.50	0	0.00	28.15	3	2,064	0.15%
2021/10/14	1	27.90	0	0.00	27.70	1	2,044	0.05%
2021/10/13	0	0.00	56	27.02	27.00	-56	2,032	-2.75%
2021/10/08	2	28.34	0	0.00	27.85	2	2,014	0.10%
2021/10/06	21	28.51	6	28.20	28.15	15	2,159	0.69%
2021/10/05	3	27.80	3	28.93	29.15	0	2,145	0.00%
2021/10/04	13	29.25	3	29.65	29.05	10	2,138	0.47%
2021/10/01	24	29.67	1	30.30	29.50	23	2,122	1.08%
2021/09/30	68	30.58	64	31.49	29.35	4	2,074	0.19%
2021/09/29	0	0.00	3	30.25	29.90	-3	1,897	-0.16%
2021/09/28	87	29.79	33	29.80	29.95	54	1,882	2.87%
2021/09/27	29	31.06	13	31.35	31.55	16	1,850	0.86%
2021/09/24	1	29.25	2	29.28	28.75	-1	1,690	-0.06%
2021/09/22	0	0.00	3	28.63	28.15	-3	1,743	-0.17%
2021/09/17	1	28.20	0	0.00	28.20	1	1,723	0.06%
2021/09/16	1	26.80	0	0.00	26.85	1	1,758	0.06%
2021/09/15	1	27.25	4	27.40	27.15	-3	1,825	-0.16%
2021/09/14	7	28.33	9	28.63	27.60	-2	1,849	-0.11%
2021/09/13	0	29.11	1	29.00	29.10	-1	1,831	-0.05%
2021/09/10	1	28.60	0	0.00	28.85	1	1,843	0.05%
2021/09/09	0	28.60	1	28.95	28.60	-1	1,881	-0.05%
2021/09/08	4	28.58	0	0.00	28.60	4	1,964	0.20%
2021/09/07	1	27.60	0	0.00	28.00	1	2,041	0.05%
2021/09/06	3	28.08	3	27.58	27.55	0	2,155	0.00%
2021/09/03	0	28.50	0	0.00	28.10	0	2,242	0.00%
2021/09/02	1	28.15	0	0.00	28.00	1	2,503	0.04%
2021/09/01	1	28.40	1	28.40	28.40	0	2,933	0.00%
2021/08/31	1	28.00	1	28.10	28.10	0	3,170	0.00%
2021/08/30	0	28.30	0	0.00	28.25	0	3,379	0.00%
2021/08/27	5	28.23	5	28.00	27.90	0	3,695	0.00%
2021/08/26	2	29.50	2	29.40	29.40	0	3,694	0.00%
2021/08/25	2	29.05	4.2	29.26	29.30	-2.2	3,739	-0.06%
2021/08/24	3	27.87	4	28.56	28.70	-1	3,768	-0.03%
2021/08/23	1	28.30	7	28.35	28.35	-6	3,874	-0.15%
2021/08/20	8	25.96	11	25.98	25.80	-3	3,940	-0.08%
2021/08/19	0	26.85	0	0.00	26.10	0	4,309	0.00%
2021/08/18	8	26.81	8	26.68	26.65	0	4,691	0.00%
2021/08/17	2	27.85	2	27.30	27.30	0	5,085	0.00%
2021/08/16	3	27.12	3	27.65	27.75	0	5,570	0.00%
2021/08/13	1	27.25	0	0.00	27.60	1	5,737	0.02%
2021/08/12	0	0.00	0	26.90	27.20	0	5,863	0.00%
2021/08/09	0	26.85	0	0.00	26.65	0	6,055	0.00%
2021/08/06	0.1	27.15	1	26.90	26.90	-0.9	6,158	-0.01%
2021/08/05	3	27.82	6	27.58	27.45	-3	6,277	-0.05%
2021/08/04	2	28.35	0	0.00	28.30	2	6,452	0.03%
2021/08/03	0	28.90	0	0.00	28.55	0	6,749	0.00%
2021/08/02	2	28.00	14	28.43	28.90	-12	6,802	-0.18%
2021/07/30	3	29.25	1	28.75	28.75	2	6,781	0.03%
2021/07/29	1	28.70	3	28.85	29.10	-2	6,806	-0.03%
2021/07/28	7	28.29	0.1	28.40	28.10	6.9	6,840	0.10%
2021/07/27	9	29.03	5	29.02	28.65	4	7,018	0.06%
2021/07/26	8	28.46	19	29.19	29.20	-11	7,067	-0.16%
2021/07/23	2	28.70	10	28.29	28.70	-8	7,145	-0.11%
2021/07/22	1	26.01	0	0.00	26.10	1	7,148	0.01%
2021/07/21	0.2	26.13	0	0.00	25.90	0.2	7,236	0.00%
2021/07/20	5.3	26.29	2	26.00	26.00	3.3	7,473	0.04%
2021/07/19	4	26.60	0	0.00	26.85	4	7,588	0.05%
2021/07/16	4.1	27.38	2	26.95	26.95	2.1	7,665	0.03%
2021/07/15	4.2	27.41	2	27.25	27.45	2.1	7,771	0.03%
2021/07/14	2.1	28.01	0	0.00	27.20	2.1	7,859	0.03%
2021/07/13	2.4	28.14	2	27.00	27.00	0.4	7,782	0.01%
2021/07/12	1	28.10	0	0.00	28.05	1	7,855	0.01%
2021/07/08	0	0.00	5	28.35	28.45	-5	8,125	-0.06%
2021/07/07	4	28.45	8	28.39	28.35	-4	8,208	-0.05%
2021/07/06	9	28.90	2	28.65	28.65	7	8,392	0.08%
2021/07/05	4	28.98	5	28.86	28.85	-1	8,576	-0.01%
2021/07/02	3	29.57	3	29.73	29.35	0	8,652	0.00%
2021/07/01	2	28.30	4	28.58	28.90	-2	8,794	-0.02%
2021/06/30	5	28.34	2	28.10	28.10	3	8,957	0.03%
2021/06/29	8	28.28	3	28.40	28.10	5	8,951	0.06%
2021/06/28	3	28.78	3	29.00	28.80	0	9,027	0.00%
2021/06/25	10	29.11	0.7	29.60	28.70	9.4	9,068	0.10%
2021/06/24	4	30.31	23.9	29.98	30.10	-19.9	9,100	-0.22%
2021/06/23	0	0.00	0	28.40	28.55	0	9,066	0.00%
2021/06/22	9	28.62	3	28.60	28.25	6	9,074	0.07%
2021/06/21	4	28.35	0.5	28.30	28.10	3.5	9,113	0.04%
2021/06/18	8	28.16	4	28.43	28.65	4	9,111	0.04%
2021/06/17	16	28.53	21	29.00	28.30	-5	9,103	-0.05%
2021/06/16	29	31.49	62	30.46	29.60	-33	9,086	-0.36%
2021/06/15	19	30.78	33	30.77	30.30	-14	8,985	-0.16%
2021/06/11	28	32.06	74	31.90	31.15	-46	8,891	-0.52%
2021/06/10	43	33.75	49	34.08	32.45	-6	8,840	-0.07%
2021/06/09	126	33.62	111	33.46	32.60	15	8,576	0.17%	大買/大賣/
2021/06/08	2	29.90	15.6	31.80	32.55	-13.6	8,147	-0.17%
2021/06/07	47	30.55	38	30.25	29.60	9	7,892	0.11%
2021/06/04	3	29.40	21	30.28	30.70	-18	7,693	-0.23%
2021/06/03	3	28.20	11	28.31	27.95	-8	7,394	-0.11%
2021/06/02	8	28.16	13	28.24	28.05	-5	7,366	-0.07%
2021/06/01	9	27.10	109	27.42	27.75	-100	7,299	-1.37%	大賣/
2021/05/31	17.2	27.40	21	28.13	27.20	-3.8	7,241	-0.05%
2021/05/28	33.2	29.05	12.3	29.28	28.60	20.9	7,104	0.29%
2021/05/27	45.7	29.74	39.2	30.21	29.20	6.5	6,950	0.09%
2021/05/26	14	27.08	65	27.98	29.00	-51	6,587	-0.77%
2021/05/25	70.3	27.84	11	27.20	27.00	59.3	6,203	0.96%
2021/05/24	13	28.62	37	28.67	29.00	-24	5,813	-0.41%
2021/05/21	28	26.76	8	26.08	26.40	20	5,340	0.37%
2021/05/20	19	24.85	11	24.73	25.20	8	5,173	0.15%
2021/05/19	0	0.00	4.1	23.65	25.15	-4.1	5,039	-0.08%
2021/05/18	3	23.20	15	22.85	22.90	-12	4,974	-0.24%
2021/05/17	27	22.43	1	22.05	22.05	26	4,933	0.53%
2021/05/14	11	23.77	37	24.24	24.50	-26	4,870	-0.53%
2021/05/13	0	0.00	7	25.49	25.50	-7	4,759	-0.15%
2021/05/12	0	0.00	12.1	25.23	25.75	-12.1	4,626	-0.26%
2021/05/11	87	26.59	14	26.09	25.15	73	4,441	1.64%
2021/05/07	5	22.30	17	22.47	22.65	-12	4,095	-0.29%
2021/05/06	1	23.20	0	0.00	23.00	1	4,066	0.02%
2021/05/04	18	22.43	5	22.45	22.80	13	3,968	0.33%
2021/05/03	2	25.00	3	25.03	24.40	-1	3,779	-0.03%
2021/04/29	3	25.97	2	25.60	25.50	1	3,709	0.03%
2021/04/28	16	27.07	6	27.40	27.05	10	3,584	0.28%
2021/04/27	98	27.29	3	27.02	27.15	95	3,552	2.67%
2021/04/26	16	27.79	5	27.74	27.25	11	3,474	0.32%
2021/04/23	6	26.16	7	26.25	26.30	-1	3,253	-0.03%
2021/04/22	7	25.76	17	25.49	25.10	-10	3,152	-0.32%
2021/04/21	18	25.60	16	25.87	25.55	2	3,076	0.07%
2021/04/20	10	25.33	10.1	24.91	25.05	-0.1	2,981	0.00%
2021/04/19	6	24.75	6	25.05	25.00	0	2,906	0.00%
2021/04/16	14	24.67	9	24.50	24.40	5	2,854	0.18%
2021/04/15	2	25.65	2	25.85	25.40	0	2,770	0.00%
2021/04/14	0.1	24.30	70	24.57	25.30	-69.9	2,646	-2.64%
2021/04/13	0	24.75	0.3	24.50	24.20	-0.3	2,542	-0.01%
2021/04/12	0	0.00	86	24.12	24.80	-86	2,493	-3.45%
2021/04/09	0	0.00	1.1	23.10	23.25	-1.1	2,369	-0.05%
2021/04/08	8	22.73	5	22.55	22.55	3	2,222	0.13%
2021/04/07	39	22.50	6	22.73	22.90	33	2,140	1.54%
2021/04/06	102	22.40	22	22.24	22.80	80	1,994	4.01%	大買/
2021/04/01	1	20.90	2	21.00	20.80	-1	1,818	-0.05%
2021/03/31	1	21.55	1	21.55	21.35	0	1,795	0.00%
2021/03/30	2	20.65	8	20.68	20.65	-6	1,674	-0.36%
2021/03/29	2	20.15	2	20.60	20.30	0	1,626	0.00%
2021/03/26	0	0.00	1	20.20	20.00	-1	1,567	-0.06%
2021/03/24	0	0.00	2	19.15	19.65	-2	1,523	-0.13%
2021/03/22	5	18.95	0	0.00	19.00	5	1,430	0.35%
2021/03/19	3	18.80	2	18.95	19.30	1	1,406	0.07%
2021/03/18	2	18.65	0.8	18.65	18.75	1.2	1,342	0.09%
2021/03/05	1	17.15	0	0.00	17.20	1	1,657	0.06%
2021/03/04	0	17.25	0.4	17.25	17.25	-0.4	1,753	-0.02%
2021/02/26	0	0.00	1	17.20	17.20	-1	1,765	-0.06%
2021/02/25	0	17.50	0	0.00	17.50	0	1,768	0.00%
2021/02/24	5	17.50	0	0.00	17.55	5	1,797	0.28%
2021/02/23	0	0.00	1	17.90	18.05	-1	1,907	-0.05%
2021/02/22	2	17.80	11	17.55	17.80	-9	1,954	-0.46%
2021/02/05	1	16.55	5.2	16.56	16.50	-4.2	2,057	-0.20%
2021/02/04	8	16.55	8	16.60	16.60	0	2,068	0.00%
2021/01/28	0	0.00	2	16.83	16.85	-2	2,266	-0.09%
2021/01/26	5	16.85	0	0.00	16.90	5	2,310	0.22%
2021/01/25	5	17.05	1	17.20	17.30	4	2,311	0.17%
2021/01/22	2	17.05	5	17.00	16.95	-3	2,314	-0.13%
2021/01/20	0	0.00	1	16.60	16.70	-1	2,319	-0.04%
2021/01/18	1	17.10	0	0.00	17.20	1	2,282	0.04%
2021/01/14	0	0.00	0.2	17.70	17.75	-0.2	2,259	-0.01%
2021/01/12	4	17.79	0	0.00	17.60	4	2,265	0.18%
2021/01/11	1	17.90	0	0.00	17.85	1	2,253	0.04%
2021/01/08	4	18.11	0	0.00	18.10	4	2,241	0.18%
2021/01/07	0	0.00	9	18.45	18.35	-9	2,227	-0.40%
2021/01/06	17	18.35	0	0.00	18.30	17	2,229	0.76%
2021/01/05	1	18.65	0	0.00	18.50	1	2,181	0.05%
2021/01/04	0	20.00	3.2	18.96	19.00	-3.2	2,139	-0.15%
2020/12/31	3	19.83	0	0.00	19.70	3	2,079	0.14%
2020/12/30	1	20.25	0	0.00	20.05	1	2,036	0.05%
2020/12/25	1	20.55	0	0.00	20.30	1	1,993	0.05%
2020/12/21	1	20.00	0	0.00	20.10	1	2,051	0.05%
2020/12/17	1	20.25	0	0.00	20.30	1	2,110	0.05%
2020/12/16	1	20.20	1	20.35	20.50	0	2,123	0.00%
2020/12/15	1	20.30	1	20.55	20.20	0	2,131	0.00%
2020/12/14	1	20.30	2	20.45	20.75	-1	2,125	-0.05%
2020/12/11	2	20.30	0	0.00	20.30	2	2,139	0.09%
2020/12/07	0	0.00	6	20.81	20.85	-6	2,164	-0.28%
2020/12/04	3	21.32	10	21.58	21.15	-7	2,211	-0.32%
2020/12/03	0.1	20.70	0	0.00	21.10	0.1	2,144	0.00%
2020/12/02	5	20.73	2	20.88	20.90	3	2,125	0.14%
2020/12/01	0	0.00	10	20.45	20.40	-10	2,079	-0.48%
2020/11/30	61	20.59	67	20.17	20.05	-6	2,010	-0.30%
2020/11/27	7	19.57	0	0.00	19.40	7	1,943	0.36%
2020/11/25	0	0.00	1	19.60	19.60	-1	1,989	-0.05%
2020/11/24	0	0.00	6	19.55	19.35	-6	2,023	-0.30%
2020/11/23	1	19.55	0.1	19.65	19.50	0.9	2,074	0.04%
2020/11/20	1	19.65	11.2	19.72	19.75	-10.2	2,156	-0.47%
2020/11/19	6	18.95	0	0.00	18.95	6	2,243	0.27%
2020/11/18	39	19.49	0	0.00	19.25	39	2,232	1.75%
2020/11/17	10	19.40	0	0.00	19.50	10	2,304	0.43%
2020/11/06	0	0.00	2	20.65	20.50	-2	2,379	-0.08%
2020/11/04	0	20.40	0	0.00	21.30	0	2,451	0.00%
2020/10/27	0	20.55	0	0.00	20.55	0	2,688	0.00%
2020/10/23	0	0.00	1	20.25	20.90	-1	2,835	-0.04%
2020/10/20	0	0.00	0.2	20.15	20.30	-0.2	3,150	-0.01%
2020/10/19	0	20.05	0	0.00	20.10	0	3,332	0.00%
2020/10/13	0	0.00	1	19.65	20.00	-1	3,666	-0.03%
2020/10/12	3	20.05	0	0.00	19.90	3	3,853	0.08%
2020/10/05	0	0.00	1	20.10	20.10	-1	4,438	-0.02%
2020/09/28	0	0.00	1	19.50	20.05	-1	5,088	-0.02%
2020/09/23	2	20.20	2	20.25	20.20	0	5,340	0.00%
2020/09/17	2	22.10	0	0.00	21.90	2	5,864	0.03%
2020/09/11	27	21.82	0	0.00	21.30	27	6,360	0.42%
2020/09/09	20	21.88	1	21.85	22.00	19	6,468	0.29%
2020/09/07	0	0.00	11	22.50	22.25	-11	6,427	-0.17%
2020/09/04	10	22.70	0	0.00	22.35	10	6,469	0.15%
2020/09/03	1	23.00	0	0.00	22.70	1	6,644	0.02%
2020/09/01	1	23.15	0	0.00	22.95	1	6,692	0.01%
2020/08/31	1	23.45	11	23.05	23.40	-10	6,704	-0.15%
2020/08/28	10	23.05	1	23.10	22.85	9	6,691	0.13%
2020/08/27	0	0.00	56	23.12	23.25	-56	6,694	-0.84%
2020/08/26	5	23.80	6	23.90	23.75	-1	6,770	-0.01%
2020/08/25	27	23.24	15	23.24	23.80	12	6,775	0.18%
2020/08/24	10	22.49	0	0.00	22.35	10	6,582	0.15%
2020/08/21	21	22.37	6.2	22.43	22.65	14.8	6,562	0.23%
2020/08/20	10	21.43	0	0.00	21.40	10	6,455	0.15%
2020/08/17	2	22.25	2	22.05	22.00	0	6,300	0.00%
2020/08/14	0	0.00	10	21.85	21.65	-10	6,256	-0.16%
2020/08/13	11	21.68	0	0.00	21.55	11	6,285	0.18%
2020/08/12	0	0.00	50	21.75	21.80	-50	6,304	-0.79%
2020/08/11	4	22.03	8	21.50	21.30	-4	6,322	-0.06%
2020/08/07	7	21.07	3	20.35	20.40	4	6,313	0.06%
2020/08/04	0	0.00	14	21.20	21.55	-14	6,398	-0.22%
2020/08/03	0	0.00	10	22.62	21.60	-10	6,414	-0.16%
2020/07/31	20	22.71	0	0.00	22.55	20	6,417	0.31%
2020/07/29	0	0.00	1	22.25	22.35	-1	6,562	-0.02%
2020/07/28	0	0.00	1	22.55	22.60	-1	6,717	-0.01%
2020/07/24	1	22.65	11	22.59	22.25	-10	6,722	-0.15%
2020/07/23	0	0.00	35	21.79	22.20	-35	6,802	-0.51%
2020/07/22	1	21.50	2	21.45	21.35	-1	6,708	-0.01%
2020/07/21	13	21.12	2	21.40	21.40	11	6,819	0.16%
2020/07/20	1	21.25	1	21.05	20.95	0	6,989	0.00%
2020/07/17	10	21.30	0	0.00	20.80	10	7,040	0.14%
2020/07/16	0	0.00	4	21.64	21.85	-4	7,015	-0.06%
2020/07/14	1	21.05	0	0.00	21.30	1	7,133	0.01%
2020/07/13	2.2	20.01	2	20.68	21.00	0.2	7,124	0.00%
2020/07/10	2	20.05	4	19.98	20.00	-2	7,442	-0.03%
2020/07/09	5	21.22	6	20.82	20.75	-1	7,579	-0.01%
2020/07/08	4	20.13	4	20.30	20.90	0	7,453	0.00%
2020/07/07	20	19.35	28.6	19.41	19.00	-8.6	7,427	-0.12%
2020/07/06	0	0.00	15	18.90	19.15	-15	7,413	-0.20%
2020/07/03	0	0.00	2	18.50	18.35	-2	7,230	-0.03%
2020/07/02	0	0.00	2	18.28	18.30	-2	7,156	-0.03%
2020/07/01	10	18.25	4	18.40	18.35	6	7,156	0.08%
2020/06/30	19	18.66	10	18.45	18.80	9	7,079	0.13%
2020/06/29	0	0.00	20	18.21	18.60	-20	6,909	-0.29%
2020/06/23	0	0.00	42	17.51	17.15	-42	6,654	-0.63%
2020/06/22	2	16.95	3	17.40	17.30	-1	6,456	-0.02%
2020/06/19	0	0.00	4	17.26	17.00	-4	6,411	-0.06%
2020/06/18	4	17.65	4	17.40	17.25	0	6,432	0.00%
2020/06/16	0	0.00	7	17.06	17.25	-7	6,684	-0.10%
2020/06/15	0	0.00	1	16.50	16.60	-1	6,705	-0.01%
2020/06/12	5	15.99	9	16.22	16.25	-4	6,707	-0.06%
2020/06/11	10	16.48	9	16.87	16.30	1	6,710	0.01%
2020/06/10	18	17.43	6	16.88	17.35	12	6,646	0.18%
2020/06/09	23	17.07	0	0.00	16.80	23	6,492	0.35%
2020/06/08	0	0.00	24	17.10	16.80	-24	6,496	-0.37%
2020/06/05	0	0.00	156	16.84	16.95	-156	6,431	-2.43%	大賣/鉅額交易
2020/06/04	20	16.90	62	16.90	16.75	-42	6,418	-0.65%
2020/06/02	201	17.10	2	16.85	17.05	199	6,403	3.11%	大買/鉅額交易
2020/06/01	0	0.00	7	16.61	17.40	-7	6,272	-0.11%
2020/05/29	2	15.80	3	15.93	15.85	-1	6,228	-0.02%
2020/05/28	0	15.70	2	15.75	15.75	-2	6,213	-0.03%
2020/05/25	0	0.00	1	15.55	15.40	-1	6,198	-0.02%
2020/05/22	2	15.33	0	0.00	15.30	2	6,178	0.03%
2020/05/21	5	15.88	0	0.00	15.60	5	6,158	0.08%
2020/05/19	0	0.00	1	15.55	15.80	-1	6,114	-0.02%
2020/05/18	0	0.00	6	15.63	15.40	-6	6,105	-0.10%
2020/05/15	0	0.00	8	15.40	15.40	-8	6,050	-0.13%
2020/05/14	2	15.63	0	0.00	15.50	2	6,025	0.03%
2020/05/13	0	0.00	5	16.45	16.45	-5	5,935	-0.08%
2020/05/11	21	16.57	0	0.00	16.25	21	5,907	0.36%
2020/05/07	5	17.55	0	0.00	17.35	5	5,703	0.09%
2020/05/06	2	17.75	5	17.92	17.40	-3	5,668	-0.05%
2020/05/05	21	17.68	22	17.70	18.15	-1	5,565	-0.02%
2020/05/04	14	16.85	16	17.03	17.00	-2	5,416	-0.04%
2020/04/30	26	16.81	12	16.51	16.45	14	5,214	0.27%
2020/04/29	18	16.61	1	16.55	16.75	17	5,160	0.33%
2020/04/28	27	16.44	37	16.72	16.45	-10	5,059	-0.20%
2020/04/27	10	16.40	0	0.00	16.20	10	4,919	0.20%
2020/04/24	11	16.03	10	16.25	16.30	1	4,826	0.02%
2020/04/23	6	15.42	29	15.95	16.30	-23	4,647	-0.49%
2020/04/22	30	15.30	30	15.35	15.40	0	4,402	0.00%
2020/04/21	7	14.89	5	14.95	15.15	2	4,274	0.05%
2020/04/20	11	15.10	11	15.08	15.35	0	4,172	0.00%
2020/04/17	15	15.09	12	14.62	14.50	3	3,953	0.08%
2020/04/16	20	15.87	3	15.90	15.15	17	3,783	0.45%
2020/04/15	26	15.91	30	16.14	16.00	-4	3,612	-0.11%
2020/04/14	10	15.08	20	14.84	14.80	-10	3,117	-0.32%
2020/04/13	11	14.22	11	14.56	14.20	0	2,852	0.00%
2020/04/10	0	0.00	4	14.19	13.90	-4	2,740	-0.15%
2020/04/09	0	0.00	11.2	12.73	13.30	-11.2	2,526	-0.44%
2020/04/07	0	12.35	1	12.60	12.45	-1	2,438	-0.04%
2020/04/01	0	12.10	6	12.25	12.20	-6	2,444	-0.25%
2020/03/31	6	12.38	0	0.00	12.25	6	2,432	0.25%
2020/03/30	7	12.46	1.1	12.38	12.25	5.9	2,436	0.24%
2020/03/27	0	0.00	12	12.94	12.25	-12	2,397	-0.50%
2020/03/26	12	12.88	1	13.10	12.90	11	2,330	0.47%
2020/03/25	0	0.00	16	13.11	12.90	-16	2,288	-0.70%
2020/03/24	2	12.95	17	13.41	12.70	-15	2,228	-0.67%
2020/03/23	3	12.68	73	12.87	12.95	-70	2,109	-3.32%
2020/03/20	0	0.00	10	11.70	11.80	-10	1,876	-0.53%
2020/03/18	1	9.22	15	9.27	9.78	-14	1,625	-0.86%
2020/03/17	5	9.30	20	9.41	9.22	-15	1,598	-0.94%
2020/03/16	1	10.00	0	0.00	9.75	1	1,570	0.06%
2020/03/13	7	9.71	0	0.00	10.00	7	1,566	0.45%
2020/03/12	5	10.79	0	0.00	10.60	5	1,533	0.33%
2020/03/11	0	0.00	2	11.30	11.15	-2	1,590	-0.13%
2020/03/10	2	11.13	0	0.00	11.20	2	1,609	0.12%
2020/03/09	8	11.40	0	0.00	11.30	8	1,585	0.50%
2020/03/05	7	12.05	0	0.00	12.00	7	1,598	0.44%
2020/02/26	0	0.00	2	11.65	11.75	-2	1,550	-0.13%
2020/02/25	0	0.00	6	11.72	11.75	-6	1,549	-0.39%
2020/02/24	5	11.70	0	0.00	11.70	5	1,545	0.32%
2020/02/20	1	11.90	0	0.00	11.95	1	1,588	0.06%
2020/02/18	5	11.50	0	0.00	11.45	5	1,568	0.32%
2020/02/17	5	11.40	0	0.00	11.40	5	1,647	0.30%
2020/02/14	5	11.60	0	0.00	11.55	5	1,654	0.30%
2020/02/10	8	11.35	0	0.00	11.35	8	1,774	0.45%
2020/02/07	5	11.35	0	0.00	11.30	5	1,809	0.28%
2020/02/03	1	11.50	0	0.00	11.35	1	2,053	0.05%
2020/01/30	12	12.20	0	0.00	11.85	12	2,074	0.58%
2020/01/17	3	13.20	0	0.00	13.20	3	2,141	0.14%
2020/01/16	0	0.00	2	13.18	13.15	-2	2,306	-0.09%
2020/01/15	3	13.05	0	0.00	13.10	3	2,389	0.13%
2020/01/14	10	13.10	0	0.00	13.10	10	2,775	0.36%
2020/01/09	6	13.06	0	0.00	13.05	6	3,188	0.19%
2020/01/08	4	13.00	0	0.00	13.10	4	3,356	0.12%
2020/01/07	4	13.25	0	0.00	13.20	4	3,433	0.12%
2020/01/06	9	13.37	0	0.00	13.30	9	3,476	0.26%
2020/01/02	2	13.80	1	13.85	13.80	1	3,454	0.03%
2019/12/31	2	13.95	0	0.00	13.95	2	3,442	0.06%
2019/12/30	1	14.00	0	0.00	13.90	1	3,422	0.03%
2019/12/26	0	0.00	1	13.50	13.50	-1	3,356	-0.03%
2019/12/25	22	13.59	0	0.00	13.60	22	3,361	0.65%
2019/12/23	2	13.45	10	13.50	13.50	-8	3,344	-0.24%
2019/12/20	2	13.60	0	0.00	13.60	2	3,348	0.06%
2019/12/18	2	13.70	0	0.00	13.65	2	3,351	0.06%
2019/12/17	2	13.70	0	0.00	13.70	2	3,356	0.06%
2019/12/16	2	13.65	0	0.00	13.60	2	3,343	0.06%
2019/12/13	4	13.31	0	0.00	13.30	4	3,330	0.12%
2019/12/12	4	13.55	0	0.00	13.45	4	3,325	0.12%
2019/12/06	13	13.65	9	13.75	13.50	4	3,320	0.12%
2019/12/05	0	0.00	10	13.30	13.30	-10	3,235	-0.31%
2019/12/03	3	12.95	0	0.00	12.95	3	3,207	0.09%
2019/12/02	23	13.20	20	13.35	13.15	3	3,201	0.09%
2019/11/26	0	0.00	0.4	12.90	12.95	-0.4	3,130	-0.01%
2019/11/25	0	0.00	1	12.90	12.95	-1	3,126	-0.03%
2019/11/20	0	0.00	3	13.07	13.00	-3	3,112	-0.10%
2019/11/19	0	0.00	1	12.70	12.75	-1	3,089	-0.03%
2019/11/05	0	0.00	2	13.70	13.45	-2	2,741	-0.07%
2019/11/04	0	0.00	15	13.95	13.95	-15	2,657	-0.56%
2019/10/31	0	0.00	1	13.50	13.45	-1	2,475	-0.04%
2019/10/30	0	0.00	9	13.70	13.60	-9	2,441	-0.37%
2019/10/28	2	13.85	1	13.90	13.85	1	2,356	0.04%
2019/10/25	2	14.05	1	14.20	14.10	1	2,311	0.04%
2019/10/24	13	14.38	18	14.39	14.50	-5	2,233	-0.22%
2019/10/23	0	0.00	8	13.99	14.05	-8	2,073	-0.39%
2019/10/22	28	14.45	3	14.48	14.20	25	2,031	1.23%
2019/10/21	23	13.90	6.3	14.35	14.35	16.7	1,644	1.01%
2019/10/17	2	13.50	2	13.80	13.30	0	1,312	0.00%
2019/10/15	3	13.30	3	13.02	13.25	0	1,068	0.00%
2019/10/07	0	0.00	1	12.10	12.20	-1	928	-0.11%
2019/09/26	0	0.00	5	12.15	12.15	-5	1,080	-0.46%
2019/09/17	0	0.00	5	12.15	12.20	-5	1,128	-0.44%
2019/09/06	2	11.60	0	0.00	11.60	2	1,177	0.17%
2019/09/04	3	11.60	0	0.00	11.45	3	1,216	0.25%
2019/08/19	1	11.30	0	0.00	11.25	1	1,906	0.05%
2019/08/16	2	11.35	0	0.00	11.40	2	1,953	0.10%
2019/08/06	0	0.00	7	11.76	11.90	-7	2,886	-0.24%
2019/07/31	2	12.20	0	0.00	12.10	2	3,469	0.06%
2019/07/30	3	12.30	0	0.00	12.15	3	3,457	0.09%
2019/07/24	4	12.60	0	0.00	12.65	4	3,414	0.12%
2019/07/19	0	0.00	2	12.50	12.50	-2	3,339	-0.06%
2019/07/16	0	0.00	1	12.70	12.65	-1	3,306	-0.03%
2019/07/10	0	0.00	13.5	12.53	12.55	-13.5	3,250	-0.41%
2019/07/09	4	12.80	0	0.00	12.70	4	3,242	0.12%
2019/07/08	5	12.55	0	0.00	12.55	5	3,181	0.16%
2019/07/05	7	12.40	3	12.35	12.35	4	3,155	0.13%
2019/06/25	0.1	12.05	0	0.00	12.05	0.1	2,981	0.00%
2019/06/20	0	0.00	1	11.90	11.95	-1	2,915	-0.03%
2019/06/19	0	0.00	8	11.90	11.90	-8	2,897	-0.28%
2019/06/17	0	0.00	2	12.15	11.90	-2	2,871	-0.07%
2019/06/14	0	0.00	10	12.10	12.15	-10	2,849	-0.35%
2019/06/12	5	12.40	8	12.41	12.35	-3	2,809	-0.11%
2019/06/11	3	12.60	0	0.00	12.45	3	2,793	0.11%
2019/06/10	8	12.53	0	0.00	12.35	8	2,724	0.29%
2019/06/06	0	0.00	2	12.80	12.40	-2	2,686	-0.07%
2019/06/05	2	13.05	4	12.95	12.80	-2	2,633	-0.08%
2019/06/03	0	0.00	2	12.98	12.85	-2	2,500	-0.08%
2019/05/31	0	0.00	4	12.90	12.95	-4	2,466	-0.16%
2019/05/30	0	0.00	21	13.05	13.10	-21	2,432	-0.86%
2019/05/29	6	13.30	0	0.00	13.10	6	2,397	0.25%
2019/05/28	0	0.00	0.2	13.10	13.20	-0.2	2,284	-0.01%
2019/05/27	50	13.10	0	0.00	13.20	50	2,186	2.29%
2019/05/24	10	12.70	4	12.74	12.70	6	2,078	0.29%
2019/05/23	11	13.10	2	12.88	12.85	9	2,032	0.44%
2019/05/21	17	13.30	15	13.20	13.05	2	1,918	0.10%
2019/05/20	2	12.80	2	12.80	12.70	0	1,780	0.00%
2019/05/17	9	13.38	13	13.11	13.05	-4	1,732	-0.23%
2019/05/16	36	13.54	20	13.32	13.20	16	1,624	0.99%
2019/05/15	9	13.07	3	13.20	13.20	6	1,413	0.42%
2019/05/14	19	12.64	24	12.99	13.40	-5	1,238	-0.40%
2019/05/13	23	11.90	0	0.00	12.20	23	991	2.32%
2019/05/10	2	11.95	0	0.00	11.80	2	891	0.22%
2019/05/09	16	12.78	9	12.77	12.10	7	751	0.93%
2019/05/08	1	11.40	0	0.00	11.65	1	410	0.24%
2019/04/22	1	10.95	0	0.00	10.95	1	350	0.29%
2019/04/16	0	0.00	0	10.90	11.00	0	336	0.00%
2019/04/15	0	10.90	0	0.00	10.95	0	336	0.00%
2019/04/11	0	0.00	3	11.10	11.10	-3	333	-0.90%
2019/04/10	0	0.00	1.5	11.00	11.10	-1.5	329	-0.46%
2019/04/09	0	0.00	1	11.00	11.05	-1	328	-0.30%
2019/04/08	0	10.95	0	0.00	11.00	0	326	0.00%
2019/04/02	0	0.00	1	11.00	11.00	-1	320	-0.31%
2019/04/01	0	11.00	0	0.00	11.05	0	324	0.00%
2019/03/27	0	10.95	0	0.00	11.00	0	378	0.00%
2019/03/12	1	11.30	0	0.00	11.30	1	397	0.25%
2019/03/11	0	0.00	3	11.05	11.20	-3	400	-0.75%
2019/03/08	3	11.20	0	0.00	11.10	3	407	0.74%
2019/03/06	0	0.00	0.1	11.20	11.20	-0.1	467	-0.03%
2019/02/12	1	10.90	0	0.00	10.90	1	421	0.24%
2018/12/17	0	0.00	1	11.15	11.25	-1	643	-0.16%
2018/11/29	1	12.20	0	0.00	11.85	1	609	0.16%
2018/11/14	0	0.00	4	11.00	11.05	-4	570	-0.70%
2018/11/13	1	10.85	0	0.00	10.95	1	574	0.17%
2018/11/02	0	0.00	2	11.05	11.05	-2	601	-0.33%
2018/11/01	2	10.90	0	0.00	10.85	2	598	0.33%
2018/10/29	0	0.00	1	11.20	10.80	-1	588	-0.17%
2018/10/18	0	0.00	3	12.00	11.95	-3	499	-0.60%
2018/09/28	5	13.25	0	0.00	13.05	5	396	1.26%
2018/09/27	0	0.00	0.1	13.10	13.15	-0.1	386	-0.01%
2018/08/30	0	0.00	0	12.00	12.10	0	315	0.00%
2018/08/20	0	0.00	0.7	11.70	11.75	-0.7	347	-0.20%
2018/08/16	0	0.00	2	11.80	11.70	-2	348	-0.57%
2018/08/08	0.1	12.25	0	0.00	12.35	0.1	343	0.01%
2018/07/18	0	0.00	0.4	12.20	12.20	-0.4	504	-0.07%
2018/07/16	10	12.20	11	12.20	12.25	-1	501	-0.20%
2018/07/05	0	0.00	2	12.15	12.10	-2	517	-0.39%
2018/06/14	0	0.00	2	12.40	12.40	-2	548	-0.36%
2018/06/11	0.1	12.45	0	0.00	12.50	0.1	548	0.02%
2018/06/07	2	12.75	0	0.00	12.65	2	550	0.36%
2018/06/05	0	0.00	20	12.65	12.65	-20	577	-3.46%
2018/06/01	0	0.00	15	12.68	12.75	-15	568	-2.64%
2018/05/31	0	0.00	20	12.36	12.40	-20	556	-3.59%
2018/05/29	0	0.00	10	12.40	12.45	-10	545	-1.83%
2018/05/28	0	0.00	5	12.55	12.45	-5	537	-0.93%
2018/05/21	0	0.00	1	12.55	12.55	-1	548	-0.18%
2018/05/17	0	0.00	2	12.50	12.55	-2	555	-0.36%
2018/05/08	0	0.00	2	12.80	12.85	-2	559	-0.36%
2018/05/07	5	12.90	0	0.00	12.80	5	564	0.89%
2018/04/23	0	0.00	2	12.68	12.75	-2	452	-0.44%
2018/03/26	0	0.00	2	12.65	12.70	-2	576	-0.35%
2018/03/13	0	0.00	2	13.10	13.20	-2	555	-0.36%
2018/03/06	1	13.00	0	0.00	12.95	1	545	0.18%
2018/03/01	2	12.95	0	0.00	13.00	2	551	0.36%
2018/02/27	3	13.10	0	0.00	13.00	3	558	0.54%
2018/02/26	0.1	13.05	0	0.00	13.10	0.1	554	0.02%
2018/02/22	0	0.00	60	12.71	12.80	-60	555	-10.80%
2018/02/21	0	0.00	45	12.66	12.75	-45	560	-8.03%
2018/01/26	0	0.00	0	13.65	13.75	0	608	0.00%
2018/01/18	0	0.00	0	13.80	13.85	0	592	0.00%
2018/01/08	10	13.90	10	14.09	14.00	0	579	0.00%
2018/01/03	0	0.00	4.5	13.50	13.50	-4.5	499	-0.89%