台聚 (1304)-永豐金-萬盛券商分點個股進出

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
15.90
漲跌
▲0.05
漲幅
+0.32%
成交量
1,242張
產業
上市塑膠類股
800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

台聚 (1304)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/30	0.1	16.00	0	0.00	15.85	0.1	2,455	0.00%
2024/05/29	1	16.00	0	0.00	16.05	1	2,452	0.04%
2024/05/28	3.1	15.88	0	0.00	16.15	3.1	2,433	0.13%
2024/05/27	0.7	15.73	0	0.00	15.70	0.7	2,391	0.03%
2024/05/24	0.8	15.80	0	0.00	15.75	0.8	2,345	0.03%
2024/05/23	4	15.85	0.1	16.00	15.85	3.9	2,326	0.17%
2024/05/21	5	16.17	0	0.00	16.10	5	2,275	0.22%
2024/05/20	4	16.38	14	16.41	16.40	-10	2,241	-0.45%
2024/05/17	3	16.43	2	16.45	16.45	1	2,210	0.05%
2024/05/16	1.1	16.25	1	16.30	16.30	0.1	2,189	0.00%
2024/05/15	1	16.35	0	0.00	16.20	1	2,177	0.05%
2024/05/14	5	16.28	0	0.00	16.05	5	2,150	0.23%
2024/05/13	0	0.00	2	16.08	16.15	-2	2,120	-0.09%
2024/05/10	2	15.90	0	0.00	15.95	2	2,081	0.10%
2024/05/09	1	15.75	1	15.65	15.60	0	2,060	0.00%
2024/05/08	0.1	15.80	1	15.75	15.70	-0.9	2,038	-0.04%
2024/05/07	1.2	15.78	0	0.00	15.75	1.2	2,000	0.06%
2024/05/06	1	16.00	0	0.00	16.00	1	1,923	0.05%
2024/05/02	1.1	16.06	0	0.00	16.15	1.1	1,865	0.06%
2024/04/30	4	15.95	5	15.95	15.85	-1	1,825	-0.05%
2024/04/29	1	16.45	0	0.00	16.40	1	1,653	0.06%
2024/04/26	1	16.15	2	16.08	16.10	-1	1,588	-0.06%
2024/04/25	0	0.00	4	16.10	16.05	-4	1,578	-0.25%
2024/04/23	5	16.50	2	16.30	16.35	3	1,604	0.19%
2024/04/22	4	16.31	2	16.25	16.25	2	1,602	0.12%
2024/04/19	2	16.43	10	16.00	16.00	-8	1,572	-0.51%
2024/04/17	1.1	16.26	42	16.22	16.20	-40.9	1,514	-2.70%
2024/04/16	31	16.49	2	16.15	16.20	29	1,501	1.93%
2024/04/15	25	16.84	0	0.00	16.70	25	1,452	1.72%
2024/04/10	2	16.60	0	0.00	16.50	2	1,313	0.15%
2024/04/08	0	0.00	2	15.95	16.00	-2	1,257	-0.16%
2024/04/02	2	16.20	0	0.00	16.15	2	1,224	0.16%
2024/03/28	1	16.10	1	16.05	15.95	0	1,200	0.00%
2024/03/26	1	16.05	0	0.00	16.05	1	1,197	0.08%
2024/03/25	4.1	15.93	0	0.00	16.05	4.1	1,166	0.35%
2024/03/21	0	16.25	0	0.00	16.40	0	1,175	0.00%
2024/03/20	0	16.41	0	0.00	16.10	0	1,184	0.00%
2024/03/19	0	16.70	0	0.00	16.50	0	1,162	0.00%
2024/03/18	2	16.38	0	0.00	16.55	2	1,153	0.17%
2024/03/15	0.1	17.07	0	0.00	16.75	0.1	1,121	0.01%
2024/03/14	1	17.15	0	0.00	17.10	1	1,089	0.09%
2024/03/13	0	17.20	0	0.00	17.15	0	1,079	0.00%
2024/03/12	1	17.50	0	0.00	17.40	1	1,079	0.09%
2024/03/11	1.1	17.01	0	0.00	17.30	1.1	1,080	0.10%
2024/03/08	2.1	17.11	0	0.00	17.00	2.1	1,083	0.19%
2024/03/07	2.1	17.63	0	0.00	17.55	2.1	1,055	0.20%
2024/03/06	1	17.95	0	0.00	17.90	1	1,026	0.10%
2024/03/05	2.1	17.90	1	18.00	17.85	1.1	1,041	0.10%
2024/02/29	1	18.20	0	0.00	18.20	1	1,021	0.10%
2024/02/27	0.1	18.27	5	18.15	18.20	-4.9	1,022	-0.48%
2024/02/26	0	18.60	0	0.00	18.40	0	1,027	0.00%
2024/02/20	0	18.85	0.1	18.80	18.60	-0.1	1,042	-0.01%
2024/02/19	0	0.00	3	18.75	18.75	-3	1,047	-0.29%
2024/02/16	1	18.25	0	0.00	18.20	1	1,075	0.09%
2024/02/15	2.2	17.98	0	0.00	18.05	2.2	1,070	0.20%
2024/02/05	1	18.10	0	0.00	18.10	1	1,072	0.10%
2024/01/31	0	0.00	1	18.30	18.30	-1	1,094	-0.09%
2024/01/30	1	18.35	0	0.00	18.35	1	1,094	0.09%
2024/01/29	1	18.75	0	0.00	18.75	1	1,107	0.09%
2024/01/26	11	18.37	2	18.50	18.50	9	1,118	0.80%
2024/01/25	1	18.26	0	0.00	18.15	1	1,117	0.09%
2024/01/22	1	17.95	0	0.00	17.95	1	1,108	0.09%
2024/01/19	1.1	17.91	0	0.00	17.90	1.1	1,108	0.09%
2024/01/18	2	17.90	0	0.00	17.90	2	1,101	0.18%
2024/01/17	3.2	18.06	0	0.00	18.05	3.2	1,091	0.29%
2024/01/16	1.1	18.81	0	0.00	18.80	1.1	1,042	0.10%
2024/01/15	0	19.25	0	0.00	19.10	0	1,033	0.00%
2024/01/12	1.1	19.25	0	0.00	19.15	1.1	1,064	0.10%
2024/01/11	0	19.25	0	0.00	19.10	0	1,103	0.00%
2024/01/10	0.1	19.20	0	0.00	19.10	0.1	1,236	0.00%
2024/01/09	2	19.30	0.1	19.40	19.25	1.9	1,243	0.15%
2024/01/08	1	19.70	0	0.00	19.60	1	1,244	0.08%
2023/12/28	0	19.90	0	0.00	19.90	0	1,271	0.00%
2023/12/25	1	19.60	0	0.00	19.60	1	1,265	0.08%
2023/12/22	1	20.00	0	0.00	19.95	1	1,251	0.08%
2023/12/21	1	20.30	1	20.30	20.30	0	1,242	0.00%
2023/12/15	0	19.60	4	19.85	20.20	-4	1,151	-0.35%
2023/12/12	0	19.55	5.9	19.41	19.25	-5.8	1,122	-0.52%
2023/12/08	1	19.55	3	19.55	19.55	-2	1,152	-0.17%
2023/12/07	0.1	19.70	0	0.00	19.50	0.1	1,166	0.01%
2023/12/05	0	0.00	10	19.80	19.75	-10	1,226	-0.82%
2023/12/01	0	19.80	0	0.00	19.80	0	1,211	0.00%
2023/11/30	1.1	19.60	0	0.00	19.65	1.1	1,216	0.09%
2023/11/29	2	19.78	0	0.00	19.75	2	1,223	0.16%
2023/11/28	0	19.95	0	0.00	19.85	0	1,222	0.00%
2023/11/27	0.1	19.90	0	0.00	19.75	0.1	1,233	0.00%
2023/11/24	3	20.00	0	0.00	19.90	3	1,236	0.24%
2023/11/17	0.1	19.85	0	0.00	19.90	0.1	1,243	0.01%
2023/11/16	0	0.00	2	19.55	19.90	-2	1,250	-0.16%
2023/11/14	0.1	19.00	1	18.85	19.00	-1	1,228	-0.08%
2023/11/10	0	19.10	0	0.00	19.00	0	1,304	0.00%
2023/11/09	0.1	19.25	0	0.00	19.15	0.1	1,307	0.00%
2023/11/08	1.1	19.30	0	0.00	19.25	1.1	1,332	0.08%
2023/11/07	0.1	19.55	0	0.00	19.45	0.1	1,339	0.00%
2023/11/03	0.1	19.40	0	0.00	19.30	0.1	1,361	0.00%
2023/10/27	0.1	19.45	0	0.00	19.20	0.1	1,610	0.01%
2023/10/26	3.1	19.29	0	0.00	19.25	3.1	1,654	0.18%
2023/10/23	0	19.35	0	0.00	19.20	0	1,735	0.00%
2023/10/20	0.1	19.00	0	0.00	19.10	0.1	1,762	0.01%
2023/10/19	3.1	19.50	0	0.00	19.45	3.1	1,748	0.18%
2023/10/18	3.3	19.65	0	0.00	20.30	3.3	1,730	0.19%
2023/10/17	4	20.10	0	0.00	20.10	4	1,607	0.25%
2023/10/11	0.1	20.05	0	0.00	20.10	0.1	1,676	0.01%
2023/10/06	1	20.35	0	0.00	20.40	1	1,679	0.06%
2023/10/05	2	20.40	0	0.00	20.40	2	1,722	0.12%
2023/10/04	1.1	20.31	0	0.00	20.30	1.1	1,727	0.06%
2023/10/03	1	20.60	0	0.00	20.75	1	1,718	0.06%
2023/10/02	0.1	20.80	0	0.00	20.70	0.1	1,736	0.00%
2023/09/28	0.1	20.80	0	0.00	20.75	0.1	1,769	0.01%
2023/09/27	0.1	20.85	0	0.00	20.65	0.1	1,798	0.00%
2023/09/26	15.1	20.88	0	0.00	20.80	15.1	1,860	0.81%
2023/09/21	1.1	21.16	0	0.00	21.10	1.1	1,967	0.06%
2023/09/19	0.1	21.85	0	0.00	21.75	0.1	1,964	0.00%
2023/09/15	0.1	21.75	0	0.00	21.80	0.1	1,981	0.00%
2023/09/14	0.1	21.80	0	0.00	21.85	0.1	1,968	0.00%
2023/09/12	0.1	21.35	0	0.00	21.35	0.1	2,011	0.00%
2023/09/11	0.1	21.70	0	0.00	21.45	0.1	2,004	0.00%
2023/09/08	1	22.00	1	22.25	21.85	0	1,980	0.00%
2023/09/07	0	0.00	1	21.00	21.10	-1	1,933	-0.05%
2023/09/06	1.1	21.30	0	0.00	21.10	1.1	1,934	0.05%
2023/09/05	1	21.35	0	0.00	21.45	1	1,927	0.05%
2023/09/04	1	21.85	1	22.00	21.75	0	1,922	0.00%
2023/09/01	0.1	21.40	0	0.00	21.25	0.1	1,911	0.00%
2023/08/30	2.1	21.05	0	0.00	21.10	2.1	1,919	0.11%
2023/08/29	0.1	20.88	0	0.00	21.00	0.1	1,921	0.01%
2023/08/28	0.1	20.70	0	0.00	20.55	0.1	1,932	0.00%
2023/08/23	0.1	20.70	0	0.00	20.60	0.1	1,928	0.00%
2023/08/22	0.1	20.90	0	0.00	20.70	0.1	1,949	0.00%
2023/08/21	0.1	21.18	0	0.00	21.10	0.1	1,949	0.00%
2023/08/17	2.1	20.56	0	0.00	20.85	2.1	1,924	0.11%
2023/08/16	2.1	21.26	0	0.00	21.25	2.1	1,882	0.11%
2023/08/15	0.1	22.30	10	22.35	22.25	-10	1,837	-0.54%
2023/08/14	0.1	22.90	0	0.00	22.55	0.1	1,830	0.00%
2023/08/11	0.1	23.50	0	0.00	23.55	0.1	1,820	0.00%
2023/08/10	0.1	23.90	0	0.00	23.85	0.1	1,820	0.00%
2023/08/08	0	0.00	1	24.50	24.45	-1	1,801	-0.06%
2023/08/07	0.1	24.20	0	0.00	24.50	0.1	1,781	0.00%
2023/08/04	0	0.00	4	24.60	24.30	-4	1,743	-0.23%
2023/08/02	11.1	24.27	32	24.27	24.30	-20.9	1,703	-1.23%
2023/08/01	1	23.60	0	0.00	23.60	1	1,583	0.06%
2023/07/31	23	23.21	15	23.29	23.30	8	1,573	0.51%
2023/07/27	0	0.00	1	22.35	22.55	-1	1,522	-0.07%
2023/07/26	2	22.75	1	22.90	22.90	1	1,496	0.07%
2023/07/25	0	0.00	1	22.95	22.85	-1	1,475	-0.07%
2023/07/24	0.1	22.70	0	0.00	22.50	0.1	1,450	0.00%
2023/07/21	0.1	22.70	0	0.00	22.80	0.1	1,442	0.01%
2023/07/19	0	0.00	1	22.35	22.35	-1	1,461	-0.07%
2023/07/18	5.1	22.21	0	22.40	22.20	5	1,456	0.35%
2023/07/17	0.1	22.28	0	0.00	22.30	0.1	1,441	0.01%
2023/07/14	0.1	22.30	25	22.30	22.30	-25	1,443	-1.73%
2023/07/13	0.2	22.62	0	0.00	22.30	0.2	1,447	0.01%
2023/07/12	2.1	22.63	0	0.00	22.60	2.1	1,475	0.14%
2023/07/11	0.1	23.20	0	0.00	23.10	0.1	1,450	0.00%
2023/07/10	0.1	23.10	0	0.00	23.10	0.1	1,463	0.00%
2023/07/07	1.1	23.11	0	0.00	23.15	1.1	1,469	0.07%
2023/07/06	3	24.00	0	0.00	23.65	3	1,460	0.21%
2023/07/04	1	24.60	6	24.33	24.50	-5	1,469	-0.34%
2023/07/03	3	24.30	4	24.21	24.05	-1	1,458	-0.07%
2023/06/30	3	23.17	0	0.00	23.10	3	1,376	0.22%
2023/06/28	0.1	23.25	20	23.24	23.20	-20	1,419	-1.41%
2023/06/27	0.1	23.30	2	23.25	23.30	-1.9	1,485	-0.13%
2023/06/26	0.1	23.20	0	0.00	23.10	0.1	1,484	0.00%
2023/06/21	1.3	23.31	0	0.00	23.25	1.3	1,496	0.08%
2023/06/19	4.1	23.72	0	0.00	23.45	4.1	1,579	0.26%
2023/06/15	0.1	23.15	0	0.00	23.20	0.1	1,704	0.01%
2023/06/14	1.1	23.06	0	0.00	23.10	1.1	1,935	0.05%
2023/06/13	0.1	23.20	0	0.00	23.20	0.1	1,953	0.00%
2023/06/12	0.1	23.20	0	0.00	23.05	0.1	1,983	0.00%
2023/06/09	0.1	23.30	0	0.00	23.30	0.1	2,003	0.00%
2023/06/08	5	23.30	0	0.00	23.20	5	2,026	0.25%
2023/06/07	0.1	23.40	0	0.00	23.40	0.1	2,047	0.00%
2023/06/05	1	23.35	0	0.00	23.40	1	2,051	0.05%
2023/06/01	0.1	22.85	0	0.00	22.80	0.1	2,054	0.00%
2023/05/31	0.1	23.10	0	0.00	23.00	0.1	2,069	0.00%
2023/05/30	0.2	22.87	0	0.00	22.85	0.2	2,069	0.01%
2023/05/26	0.1	22.95	1	22.85	22.80	-1	2,086	-0.05%
2023/05/25	1.1	23.31	0	0.00	23.30	1.1	2,069	0.05%
2023/05/24	0.1	23.75	0	0.00	23.75	0.1	2,080	0.00%
2023/05/18	0.1	23.65	0	0.00	23.65	0.1	2,174	0.00%
2023/05/16	1	23.20	0	0.00	23.20	1	2,166	0.05%
2023/05/15	0.1	23.20	0	0.00	23.00	0.1	2,162	0.00%
2023/05/12	1	23.75	2	23.60	23.45	-1	2,184	-0.05%
2023/05/11	1	23.75	2	23.60	23.60	-1	2,197	-0.05%
2023/05/09	0.1	24.15	0	0.00	23.70	0.1	2,229	0.00%
2023/05/05	0.1	24.50	1	24.45	24.45	-1	2,280	-0.04%
2023/05/04	0.1	24.70	1	24.70	24.70	-1	2,310	-0.04%
2023/05/03	0.1	25.20	0	0.00	25.05	0.1	2,326	0.00%
2023/05/02	0.1	25.40	0	0.00	25.40	0.1	2,399	0.00%
2023/04/28	2	25.45	0	0.00	25.50	2	2,438	0.08%
2023/04/26	0	0.00	1	25.15	25.55	-1	2,506	-0.04%
2023/04/25	1.1	25.54	20	25.03	25.10	-19	2,540	-0.75%
2023/04/21	20	25.59	0	0.00	25.40	20	2,592	0.77%
2023/04/20	1.1	25.70	1	25.45	25.35	0.1	2,690	0.00%
2023/04/19	0	0.00	10	26.00	25.85	-10	2,716	-0.37%
2023/04/18	1	26.00	1	26.10	26.00	0	2,699	0.00%
2023/04/17	52.1	26.21	34	25.99	25.80	18.1	2,689	0.67%
2023/04/14	0.1	26.60	1	26.50	26.55	-1	2,642	-0.04%
2023/04/13	0	0.00	90	26.68	26.60	-90	2,636	-3.41%
2023/04/12	0.1	26.80	0	0.00	26.85	0.1	2,630	0.00%
2023/04/11	0.1	26.95	0	0.00	26.90	0.1	2,635	0.00%
2023/04/10	0.1	26.95	0	0.00	26.95	0.1	2,662	0.00%
2023/04/07	0	0.00	1	27.00	27.05	-1	2,666	-0.04%
2023/03/31	3	26.63	10	26.72	26.50	-7	2,707	-0.26%
2023/03/30	4.1	26.40	0	0.00	26.45	4.1	2,832	0.14%
2023/03/29	0	0.00	15	26.52	26.50	-15	2,903	-0.52%
2023/03/28	1	26.40	1.1	26.35	26.45	-0.1	2,953	0.00%
2023/03/27	90	25.81	0	0.00	25.65	90	2,956	3.04%
2023/03/24	1.1	25.76	47	25.87	25.75	-46	3,050	-1.51%
2023/03/22	5.1	26.07	15	26.16	26.05	-9.9	3,135	-0.32%
2023/03/21	3	26.62	10	26.77	26.55	-7	3,134	-0.22%
2023/03/20	11	26.92	11	26.93	26.90	0	3,101	0.00%
2023/03/17	13	26.28	4	26.11	26.30	9	3,075	0.29%
2023/03/16	0	25.10	1	25.30	24.90	-1	2,861	-0.03%
2023/03/15	26	25.32	0	0.00	25.10	26	2,865	0.91%
2023/03/14	1	24.90	1	25.10	24.85	0	2,869	0.00%
2023/03/13	10	25.00	0	0.00	24.90	10	2,867	0.35%
2023/03/10	0	0.00	3	24.88	24.80	-3	2,868	-0.10%
2023/03/09	0	0.00	1	24.90	24.90	-1	2,919	-0.03%
2023/03/07	2	24.90	1	25.00	24.85	1	3,081	0.03%
2023/03/06	4	24.90	0	0.00	24.85	4	3,098	0.13%
2023/03/03	1.1	24.50	0	0.00	24.40	1.1	3,099	0.03%
2023/03/02	5	24.65	0	0.00	24.60	5	3,081	0.16%
2023/03/01	0	0.00	1	24.75	24.75	-1	3,075	-0.03%
2023/02/24	6	25.08	4	24.80	25.10	2	3,065	0.07%
2023/02/23	1	25.15	0	0.00	25.10	1	3,069	0.03%
2023/02/21	2	24.98	2	25.03	25.05	0	3,078	0.00%
2023/02/20	29	25.05	1	24.60	25.10	28	3,082	0.91%
2023/02/16	0.1	24.05	10	23.95	23.95	-10	3,063	-0.32%
2023/02/15	1	23.95	0	0.00	23.95	1	3,064	0.03%
2023/02/14	1	24.05	2	24.10	24.10	-1	3,060	-0.03%
2023/02/10	0.1	23.90	0	0.00	23.80	0.1	3,078	0.00%
2023/02/09	0	0.00	1	24.35	24.05	-1	3,059	-0.03%
2023/02/08	4.1	24.36	1.4	24.48	24.30	2.7	3,057	0.09%
2023/02/07	1.1	24.35	1	24.60	24.40	0.1	3,051	0.00%
2023/02/06	0	0.00	1	24.50	24.60	-1	3,034	-0.03%
2023/02/03	0.1	24.10	0.4	24.38	24.35	-0.4	3,004	-0.01%
2023/02/02	0.1	24.20	0.2	24.00	24.30	-0.2	2,963	-0.01%
2023/02/01	5.1	23.90	19	23.91	23.90	-14	2,926	-0.48%
2023/01/31	1	23.85	1.2	24.13	23.75	-0.2	2,906	-0.01%
2023/01/17	1	23.45	0	0.00	23.45	1	2,807	0.04%
2023/01/16	0.1	23.65	11.3	23.32	23.30	-11.3	2,796	-0.40%
2023/01/12	1.1	23.24	2	23.08	23.20	-1	2,804	-0.03%
2023/01/11	0	0.00	4	22.98	23.30	-4	2,812	-0.14%
2023/01/10	17	22.85	4.2	23.00	22.85	12.8	2,796	0.46%
2023/01/09	0	0.00	1	22.45	22.40	-1	2,707	-0.04%
2023/01/06	5	21.95	0	0.00	21.90	5	2,677	0.19%
2023/01/03	0	0.00	1	22.30	22.10	-1	2,712	-0.04%
2022/12/28	1	22.10	0	0.00	22.10	1	2,682	0.04%
2022/12/26	51.1	22.17	52	22.33	22.35	-0.9	2,630	-0.03%
2022/12/23	3	21.98	0	0.00	22.10	3	2,595	0.12%
2022/12/22	6	21.70	3	21.80	21.75	3	2,525	0.12%
2022/12/21	1	21.05	0	0.00	20.95	1	2,424	0.04%
2022/12/20	0.1	21.20	0	0.00	20.70	0.1	2,354	0.00%
2022/12/19	2.1	21.34	0	0.00	21.10	2.1	2,302	0.09%
2022/12/16	2	21.50	0	0.00	21.50	2	2,245	0.09%
2022/12/15	1	21.95	1	22.00	21.75	0	2,152	0.00%
2022/12/14	1	21.85	1	21.95	21.70	0	2,099	0.00%
2022/12/12	4	20.88	4	20.90	20.90	0	1,987	0.00%
2022/12/09	1	21.70	2	21.25	21.05	-1	1,987	-0.05%
2022/12/08	0.1	20.50	0	0.00	20.50	0.1	1,881	0.00%
2022/12/07	0.1	21.00	0	0.00	20.75	0.1	1,869	0.01%
2022/12/06	0.2	21.37	1	21.35	21.05	-0.9	1,862	-0.05%
2022/12/02	2	21.93	2	22.25	21.90	0	1,826	0.00%
2022/12/01	6.1	22.32	77	22.12	22.25	-71	1,809	-3.92%
2022/11/30	78	22.64	0.2	22.00	22.40	77.8	1,749	4.45%
2022/11/29	0.1	20.85	1	20.85	20.90	-0.9	1,582	-0.06%
2022/11/28	1	20.50	0	0.00	20.80	1	1,595	0.06%
2022/11/25	0.1	20.60	0	0.00	20.50	0.1	1,582	0.01%
2022/11/24	2	20.65	0	0.00	20.55	2	1,569	0.13%
2022/11/23	0.1	20.54	0	0.00	20.45	0.1	1,570	0.00%
2022/11/21	0.1	20.45	0	0.00	20.50	0.1	1,601	0.00%
2022/11/18	3	20.62	0.2	22.50	20.60	2.8	1,623	0.17%
2022/11/16	0.1	20.80	0	0.00	20.60	0.1	1,726	0.00%
2022/11/15	0.1	21.00	0	0.00	20.95	0.1	1,745	0.00%
2022/11/11	0.1	20.70	0	0.00	20.60	0.1	1,726	0.01%
2022/11/10	0.1	20.55	0	0.00	20.60	0.1	1,735	0.00%
2022/11/08	0.1	20.35	0	0.00	20.40	0.1	1,799	0.01%
2022/11/04	0.1	20.20	0	0.00	20.20	0.1	1,849	0.00%
2022/11/01	0.1	20.60	0	0.00	20.50	0.1	2,007	0.00%
2022/10/28	0.1	20.60	0	0.00	20.20	0.1	2,138	0.00%
2022/10/25	0.1	20.50	0	0.00	20.10	0.1	2,227	0.00%
2022/10/20	0.1	20.60	0	0.00	21.60	0.1	2,431	0.00%
2022/10/19	0.1	21.30	0	0.00	21.05	0.1	2,400	0.00%
2022/10/17	0.1	20.00	0	0.00	20.10	0.1	2,454	0.00%
2022/10/14	0	0.00	2	20.00	19.95	-2	2,503	-0.08%
2022/10/13	0.1	19.55	1	19.55	19.15	-0.9	2,579	-0.03%
2022/10/12	0.1	20.00	9	20.00	20.15	-9	2,668	-0.34%
2022/10/11	0	0.00	0.3	20.40	20.20	-0.3	2,749	-0.01%
2022/10/07	0.1	20.50	0	0.00	20.55	0.1	2,792	0.00%
2022/10/06	0.2	20.63	0	0.00	20.70	0.2	2,829	0.01%
2022/10/03	1.1	20.44	0	0.00	20.40	1.1	2,968	0.04%
2022/09/29	0.1	19.90	0	0.00	20.15	0.1	3,007	0.00%
2022/09/28	0.6	19.85	2	20.00	19.70	-1.5	3,026	-0.05%
2022/09/26	1.3	20.60	0	0.00	20.80	1.3	3,003	0.04%
2022/09/22	2.1	21.95	0	0.00	21.95	2.1	3,058	0.07%
2022/09/21	1.1	22.36	0	0.00	22.10	1.1	3,066	0.04%
2022/09/20	0.1	22.70	3	22.80	22.75	-2.9	3,053	-0.09%
2022/09/19	1.1	22.55	0	0.00	22.55	1.1	3,056	0.03%
2022/09/16	0.2	23.10	0	0.00	22.85	0.2	3,080	0.00%
2022/09/14	1.1	22.75	0	0.00	23.00	1.1	3,120	0.03%
2022/09/13	0.2	23.15	0	0.00	23.15	0.2	3,142	0.01%
2022/09/12	0.2	22.90	0	0.00	22.90	0.2	3,161	0.01%
2022/09/07	2.1	22.15	0	0.00	22.30	2.1	3,200	0.06%
2022/09/06	0.1	22.60	0	0.00	22.60	0.1	3,244	0.00%
2022/09/05	3	22.85	0	0.00	22.80	3	3,249	0.09%
2022/09/02	1.1	23.39	0	0.00	23.05	1.1	3,277	0.03%
2022/09/01	6	23.32	5	23.30	23.40	1	3,267	0.03%
2022/08/30	0	0.00	4	23.50	23.70	-4	3,290	-0.12%
2022/08/29	0.1	23.35	0	0.00	23.45	0.1	3,286	0.00%
2022/08/26	0	0.00	3	24.20	24.15	-3	3,283	-0.09%
2022/08/25	1.1	24.10	0	0.00	24.15	1.1	3,271	0.03%
2022/08/24	6.1	24.06	2	24.68	24.00	4.1	3,264	0.13%
2022/08/23	6.1	23.75	1	23.65	23.65	5.1	3,179	0.16%
2022/08/22	0.1	24.00	3	24.08	24.10	-2.9	3,183	-0.09%
2022/08/19	0	0.00	0.1	23.65	23.85	-0.1	3,164	0.00%
2022/08/18	0.1	23.55	0	0.00	23.65	0.1	3,187	0.00%
2022/08/17	0.1	23.50	3	23.52	23.50	-2.9	3,233	-0.09%
2022/08/16	0.1	23.40	4	23.45	23.55	-4	3,273	-0.12%
2022/08/12	0.1	23.87	5	24.00	23.70	-4.9	3,279	-0.15%
2022/08/11	1.1	23.74	0	0.00	23.80	1.1	3,290	0.03%
2022/08/10	0.1	23.20	0	0.00	23.40	0.1	3,308	0.00%
2022/08/09	0.7	22.60	0	0.00	22.65	0.7	3,300	0.02%
2022/08/08	0	0.00	0.2	21.75	22.00	-0.2	3,300	-0.01%
2022/08/05	0	0.00	11	21.15	21.30	-11	3,297	-0.33%
2022/08/04	10.1	21.20	16	21.29	21.25	-6	3,337	-0.18%
2022/08/03	0.1	22.20	6	22.40	22.00	-5.9	3,357	-0.18%
2022/08/02	0.1	22.50	8.2	22.48	22.35	-8	3,461	-0.23%
2022/07/29	1.2	22.99	0	0.00	22.85	1.2	3,934	0.03%
2022/07/28	107	22.90	105	22.72	22.75	2	3,928	0.05%	大買/大賣/
2022/07/27	2.1	24.85	1	24.60	24.80	1.1	3,814	0.03%
2022/07/26	1.1	25.16	0	0.00	25.15	1.1	3,718	0.03%
2022/07/25	4	25.31	0.5	25.40	25.35	3.5	3,706	0.10%
2022/07/22	1.1	25.17	0	0.00	25.10	1.1	3,773	0.03%
2022/07/21	2	25.70	25	25.63	25.70	-23	3,762	-0.61%
2022/07/20	1.1	25.81	0	0.00	25.85	1.1	3,744	0.03%
2022/07/19	2.1	25.56	4	25.90	25.95	-1.9	3,734	-0.05%
2022/07/18	2	24.60	1	25.20	25.35	1	3,722	0.03%
2022/07/15	0.1	24.80	0	0.00	24.85	0.1	3,697	0.00%
2022/07/14	1.1	24.26	2	23.48	24.35	-0.9	3,677	-0.02%
2022/07/13	0	0.00	2	23.90	23.60	-2	3,661	-0.05%
2022/07/12	3	22.60	0	0.00	22.40	3	3,630	0.08%
2022/07/11	0	0.00	2	23.95	23.95	-2	3,584	-0.06%
2022/07/08	3	24.40	0	0.00	24.25	3	3,605	0.08%
2022/07/07	2	23.50	0	0.00	24.10	2	3,651	0.05%
2022/07/06	10.1	23.65	0	0.00	23.60	10.1	3,705	0.27%
2022/07/05	0	24.00	0	0.00	24.35	0	3,743	0.00%
2022/07/04	0.1	23.70	1	23.85	23.75	-1	3,766	-0.03%
2022/07/01	0.1	24.00	3	24.40	23.70	-3	3,809	-0.08%
2022/06/30	10	24.62	46	24.73	24.75	-36	3,803	-0.95%
2022/06/29	0.1	25.50	0	0.00	25.15	0.1	3,799	0.00%
2022/06/28	0.1	25.80	10	26.03	25.70	-10	3,826	-0.26%
2022/06/27	0	0.00	107	25.94	25.95	-107	3,883	-2.76%	大賣/鉅額交易
2022/06/24	0.1	25.29	13	25.44	25.30	-12.9	3,909	-0.33%
2022/06/22	0.1	25.00	0	0.00	24.55	0.1	4,065	0.00%
2022/06/20	4.3	25.00	0.1	25.60	24.60	4.2	4,131	0.10%
2022/06/17	0.1	25.60	0	0.00	25.50	0.1	4,187	0.00%
2022/06/16	1.3	26.52	1	26.50	25.90	0.3	4,297	0.01%
2022/06/14	11.1	25.84	1	25.70	25.80	10.1	4,349	0.23%
2022/06/13	4.1	25.85	0	0.00	25.90	4.1	4,398	0.09%
2022/06/10	0.1	26.30	0	0.00	26.30	0.1	4,424	0.00%
2022/06/09	1	26.35	0	0.00	26.35	1	4,468	0.02%
2022/06/07	0.3	26.00	0	0.00	26.00	0.3	4,654	0.01%
2022/06/06	0	25.85	2	25.70	26.00	-2	4,776	-0.04%
2022/06/02	0.3	25.70	4	25.70	25.65	-3.8	4,916	-0.08%
2022/06/01	0.3	26.05	2	25.80	25.75	-1.8	5,046	-0.03%
2022/05/31	1.3	25.80	0	0.00	25.50	1.3	5,219	0.02%
2022/05/27	2	25.45	0	0.00	25.30	2	6,241	0.03%
2022/05/25	0	0.00	2	25.50	25.65	-2	6,354	-0.03%
2022/05/24	1	25.00	0.2	25.20	24.90	0.8	6,374	0.01%
2022/05/23	5.1	25.50	0	0.00	25.50	5.1	6,346	0.08%
2022/05/20	2.1	26.39	1	26.30	26.15	1.1	6,359	0.02%
2022/05/19	1.2	25.80	0	0.00	26.05	1.2	6,390	0.02%
2022/05/18	0.2	26.05	3	25.92	26.00	-2.8	6,387	-0.04%
2022/05/17	1.1	25.40	1	25.50	25.35	0.1	6,376	0.00%
2022/05/16	0.1	24.55	0.4	24.40	24.65	-0.3	6,344	-0.01%
2022/05/13	0	0.00	1.2	24.00	24.00	-1.2	6,361	-0.02%
2022/05/12	2.6	23.56	3	23.43	23.50	-0.4	6,452	-0.01%
2022/05/11	2.1	23.86	0	0.00	23.90	2.1	6,429	0.03%
2022/05/10	2	24.10	0	0.00	24.45	2	6,381	0.03%
2022/05/09	10.1	24.75	330	24.64	24.55	-319.9	6,286	-5.09%	大賣/鉅額交易
2022/05/06	14.3	27.01	20	27.02	27.05	-5.8	6,097	-0.09%
2022/05/05	0	0.00	1.3	29.06	29.00	-1.3	5,944	-0.02%
2022/05/04	1.1	28.95	0	0.00	28.85	1.1	5,999	0.02%
2022/05/03	0	28.50	0	0.00	28.75	0	6,064	0.00%
2022/04/29	1.1	29.00	0.1	29.20	28.95	1	6,120	0.02%
2022/04/28	1	29.00	0	0.00	28.95	1	6,169	0.02%
2022/04/27	0.2	27.83	0	0.00	27.70	0.2	6,091	0.00%
2022/04/26	0	0.00	15	28.45	28.40	-15	6,176	-0.24%
2022/04/25	3.1	29.03	0	0.00	28.75	3.1	6,183	0.05%
2022/04/22	0	0.00	33	29.85	29.85	-33	6,157	-0.54%
2022/04/21	1	29.40	0.1	29.20	29.45	0.9	6,161	0.01%
2022/04/20	1	28.56	0	0.00	28.65	1	6,124	0.02%
2022/04/19	0	0.00	0	28.85	28.75	0	6,147	0.00%
2022/04/18	1	28.45	0	28.65	28.40	1	6,317	0.02%
2022/04/15	3	29.00	0	0.00	28.95	3	6,379	0.05%
2022/04/14	1	28.95	1	29.00	28.95	0	6,809	0.00%
2022/04/13	2	28.70	0	0.00	28.80	2	6,888	0.03%
2022/04/12	1.1	27.82	0	0.00	27.80	1.1	6,890	0.02%
2022/04/11	1	28.25	0	0.00	28.30	1	6,869	0.01%
2022/04/08	2	29.05	0	0.00	29.15	2	6,842	0.03%
2022/04/07	8	29.54	0	0.00	29.05	8	6,870	0.12%
2022/04/06	8	29.71	1	29.65	29.65	7	6,909	0.10%
2022/04/01	3	29.93	0	0.00	30.00	3	6,930	0.04%
2022/03/31	0	0.00	2	30.13	30.10	-2	6,932	-0.03%
2022/03/30	0	0.00	4.2	30.04	30.00	-4.2	6,948	-0.06%
2022/03/29	1	29.90	1	29.95	29.85	0	6,917	0.00%
2022/03/28	1	30.00	0	0.00	30.20	1	6,913	0.01%
2022/03/24	1	30.20	1	30.20	30.20	0	6,796	0.00%
2022/03/23	1	30.20	2	30.18	30.20	-1	6,799	-0.01%
2022/03/22	0	0.00	5	30.04	30.20	-5	6,782	-0.07%
2022/03/21	1	29.95	4	29.66	29.95	-3	6,717	-0.04%
2022/03/18	1	29.10	0	0.00	29.00	1	6,681	0.01%
2022/03/17	0	0.00	1	28.85	28.90	-1	6,660	-0.02%
2022/03/14	4	28.79	0	0.00	28.85	4	6,692	0.06%
2022/03/11	3	28.75	0	0.00	28.55	3	6,705	0.04%
2022/03/10	0.1	28.50	2	28.55	28.50	-1.9	6,602	-0.03%
2022/03/09	3	27.98	0	0.00	28.00	3	6,603	0.05%
2022/03/08	5.1	28.10	2	28.20	28.05	3.1	6,583	0.05%
2022/03/07	1.1	29.98	5	30.16	29.65	-3.9	6,537	-0.06%
2022/03/04	2.1	30.62	3	30.77	30.50	-0.9	6,564	-0.01%
2022/03/03	45.1	31.55	50.1	31.59	31.45	-5	6,548	-0.08%
2022/03/02	16.4	30.72	108.1	30.76	31.05	-91.7	6,038	-1.52%	大賣/
2022/03/01	1	29.55	1.1	29.28	29.70	-0.1	5,686	0.00%
2022/02/25	0.1	28.60	0	0.00	28.40	0.1	5,692	0.00%
2022/02/24	2	28.75	0	0.00	28.45	2	5,737	0.03%
2022/02/22	18	29.53	1	29.15	29.10	17	5,841	0.29%
2022/02/21	3	29.78	2	29.78	29.75	1	5,842	0.02%
2022/02/18	1	29.35	0	0.00	29.35	1	5,858	0.02%
2022/02/17	3	29.12	1	29.05	29.00	2	6,010	0.03%
2022/02/16	5.3	28.97	3.1	28.85	29.00	2.2	6,077	0.04%
2022/02/15	4	28.99	0	0.00	29.00	4	6,105	0.07%
2022/02/14	9.1	29.77	4	29.28	29.20	5.1	6,166	0.08%
2022/02/11	10.1	29.50	0	0.00	29.20	10.1	6,342	0.16%
2022/02/10	10	29.45	12	29.45	29.45	-2	6,355	-0.03%
2022/02/09	4	29.39	1	29.20	29.45	3	6,392	0.05%
2022/02/08	20	29.05	21.1	29.15	29.20	-1.1	6,392	-0.02%
2022/02/07	58	28.68	3	28.65	28.75	55	6,372	0.86%
2022/01/26	3.1	27.53	0	0.00	27.55	3.1	6,377	0.05%
2022/01/25	1.1	27.30	1	27.55	27.20	0.1	6,429	0.00%
2022/01/24	1.1	27.81	0	0.00	27.85	1.1	6,458	0.02%
2022/01/21	1.1	28.22	0	0.00	28.10	1.1	6,530	0.02%
2022/01/20	1	28.60	0	0.00	28.60	1	6,595	0.02%
2022/01/19	3	29.05	8	29.06	28.65	-5	6,694	-0.07%
2022/01/18	2	28.75	0	0.00	28.70	2	6,689	0.03%
2022/01/17	6	28.53	0.2	28.90	28.90	5.8	6,772	0.09%
2022/01/14	8	28.70	0	0.00	28.75	8	6,950	0.12%
2022/01/13	3	29.52	0	0.00	29.35	3	7,102	0.04%
2022/01/12	15	29.26	2	29.10	29.10	13	7,191	0.18%
2022/01/11	12.1	29.63	0	0.00	29.30	12.1	7,293	0.17%
2022/01/10	9	30.27	3	30.28	30.20	6	7,483	0.08%
2022/01/07	147	30.86	4	31.40	30.80	143	7,688	1.86%	大買/鉅額交易
2022/01/06	4	30.24	4	30.38	30.25	0	7,697	0.00%
2022/01/05	5	30.68	0	0.00	30.60	5	8,095	0.06%
2022/01/04	5	30.88	4	30.89	30.85	1	8,689	0.01%
2022/01/03	5	31.50	0	0.00	31.20	5	9,127	0.05%
2021/12/30	3	31.88	1	31.90	31.55	2	9,556	0.02%
2021/12/29	5.3	31.53	0	0.00	31.90	5.3	10,138	0.05%
2021/12/27	1	31.00	1	31.10	31.00	0	11,127	0.00%
2021/12/24	0	0.00	1	31.40	31.20	-1	11,950	-0.01%
2021/12/23	3	31.10	0	0.00	31.25	3	12,855	0.02%
2021/12/22	7	31.31	0	0.00	31.05	7	14,973	0.05%
2021/12/21	12	31.02	1	30.85	31.05	11	16,225	0.07%
2021/12/20	7	31.16	0	0.00	31.00	7	17,505	0.04%
2021/12/16	1	30.85	1	30.85	30.90	0	19,854	0.00%
2021/12/15	8	30.99	3	30.98	31.05	5	20,506	0.02%
2021/12/14	11.1	31.22	0	0.00	31.10	11.1	21,861	0.05%
2021/12/13	11	31.61	1	31.45	31.45	10	23,383	0.04%
2021/12/10	3	31.55	3	31.50	31.50	0	23,910	0.00%
2021/12/09	1	32.15	3	32.15	32.05	-2	24,007	-0.01%
2021/12/08	4.2	32.60	2.6	32.54	32.45	1.6	24,107	0.01%
2021/12/07	3	32.03	4	32.06	32.10	-1	24,142	0.00%
2021/12/06	6	31.68	1	31.70	31.65	5	24,095	0.02%
2021/12/03	1	31.85	0	0.00	31.85	1	24,149	0.00%
2021/12/02	4	31.38	0	0.00	31.35	4	24,161	0.02%
2021/12/01	2.5	31.47	0	0.00	31.95	2.5	24,094	0.01%
2021/11/30	3	31.70	0	0.00	31.40	3	24,052	0.01%
2021/11/29	15.1	31.56	1	31.30	31.90	14.1	23,964	0.06%
2021/11/26	1	33.25	1	33.10	33.40	0	23,829	0.00%
2021/11/25	21	33.11	3	33.35	33.05	18	23,805	0.08%
2021/11/24	6	32.78	7	33.19	33.55	-1	23,765	0.00%
2021/11/23	15.1	32.53	2	32.35	32.35	13.1	23,794	0.05%
2021/11/22	21.1	32.51	4	32.33	32.70	17.1	23,762	0.07%
2021/11/19	3.2	33.14	1	33.30	33.00	2.2	23,672	0.01%
2021/11/18	7	32.99	0.1	33.10	33.00	6.9	23,677	0.03%
2021/11/16	5	33.47	0	0.00	33.00	5	23,674	0.02%
2021/11/15	4	34.05	1	34.25	33.95	3	23,540	0.01%
2021/11/12	5	34.77	2	34.65	34.80	3	23,513	0.01%
2021/11/11	12	34.99	25	34.85	34.70	-13	23,516	-0.06%
2021/11/10	10.5	35.45	19	35.65	35.35	-8.5	23,511	-0.04%
2021/11/09	3	34.38	14.3	34.29	34.55	-11.3	23,255	-0.05%
2021/11/08	10	34.45	1.5	34.36	34.35	8.5	23,225	0.04%
2021/11/05	0	0.00	0	34.15	34.20	0	23,213	0.00%
2021/11/04	3	34.23	3	34.18	34.00	0	23,204	0.00%
2021/11/03	2.1	33.76	5	34.50	34.40	-2.9	23,181	-0.01%
2021/11/02	19	34.31	1	33.90	33.75	18	23,168	0.08%
2021/11/01	10	34.60	20	34.41	34.45	-10	23,137	-0.04%
2021/10/29	2	34.25	13	34.42	34.40	-11	23,112	-0.05%
2021/10/28	3	34.77	0	0.00	34.60	3	23,013	0.01%
2021/10/27	3	35.33	2	35.13	35.40	1	22,954	0.00%
2021/10/26	5	35.35	42	35.77	35.40	-37	22,876	-0.16%
2021/10/25	1	36.65	3	36.50	36.25	-2	22,792	-0.01%
2021/10/22	17	36.07	0	0.00	36.00	17	22,749	0.07%
2021/10/21	5	37.45	18	37.83	37.45	-13	22,630	-0.06%
2021/10/20	3	36.83	0	0.00	37.00	3	22,522	0.01%
2021/10/19	5	37.34	6	37.30	37.35	-1	22,571	0.00%
2021/10/18	25	37.46	16	37.67	37.80	9	22,550	0.04%
2021/10/15	1.1	36.53	6	36.68	36.85	-4.9	22,358	-0.02%
2021/10/14	14	36.10	8	36.31	35.90	6	22,261	0.03%
2021/10/13	16	38.45	16	38.73	37.70	0	21,920	0.00%
2021/10/12	11.1	38.90	31	38.93	38.00	-19.9	21,540	-0.09%
2021/10/08	13	38.69	11.3	39.01	38.70	1.7	21,009	0.01%
2021/10/07	5.1	38.39	13	38.10	38.60	-8	20,791	-0.04%
2021/10/06	49	37.45	50	37.82	37.05	-1	20,704	0.00%
2021/10/05	14.2	36.84	20.1	36.29	37.80	-5.9	20,263	-0.03%
2021/10/04	6.2	36.69	11	36.35	35.75	-4.8	19,806	-0.02%
2021/10/01	34.5	37.90	40.2	37.91	36.85	-5.7	19,614	-0.03%
2021/09/30	49	38.57	146.1	39.22	37.70	-97.1	19,341	-0.50%	大賣/
2021/09/29	183.2	41.37	117	40.75	39.90	66.2	18,976	0.35%	大買/大賣/
2021/09/28	84	40.56	58.3	40.68	41.20	25.7	17,900	0.14%
2021/09/27	61	40.22	64.6	40.42	39.70	-3.6	20,273	-0.02%
2021/09/24	37.2	38.77	88.4	38.53	38.95	-51.2	20,095	-0.25%
2021/09/23	48.1	37.31	81.5	37.47	37.90	-33.5	19,214	-0.17%
2021/09/22	21	36.27	23	36.32	36.45	-2	18,579	-0.01%
2021/09/17	44	36.58	55	36.58	35.65	-11	18,086	-0.06%
2021/09/16	52.3	36.68	77.8	36.04	37.15	-25.5	16,909	-0.15%
2021/09/15	145.1	35.05	108	34.49	34.00	37.1	15,636	0.24%	大買/大賣/
2021/09/14	1	33.45	4	34.11	34.00	-3	15,398	-0.02%
2021/09/13	4.3	33.93	18.1	34.10	34.00	-13.9	15,526	-0.09%
2021/09/10	0	0.00	0	32.99	33.10	0	15,655	0.00%
2021/09/09	0	0.00	4	31.98	32.00	-4	15,754	-0.03%
2021/09/08	3	31.87	0	0.00	31.60	3	15,992	0.02%
2021/09/07	0	0.00	2	32.48	32.95	-2	16,689	-0.01%
2021/09/06	0	0.00	5.5	31.85	31.80	-5.5	16,738	-0.03%
2021/09/03	1	32.25	1	32.45	32.35	0	16,864	0.00%
2021/09/02	1	32.15	2	32.15	32.00	-1	17,089	-0.01%
2021/09/01	0	0.00	5	32.65	32.65	-5	17,361	-0.03%
2021/08/31	2	32.78	0	0.00	32.95	2	17,576	0.01%
2021/08/30	1	32.55	0.6	32.90	32.55	0.4	17,926	0.00%
2021/08/27	2.6	32.75	2.3	32.55	32.75	0.3	18,213	0.00%
2021/08/26	0.2	31.70	2.5	31.80	31.70	-2.3	19,025	-0.01%
2021/08/25	1.7	31.52	0.1	31.70	31.35	1.6	20,738	0.01%
2021/08/24	0.2	31.30	4.8	31.32	31.15	-4.6	21,035	-0.02%
2021/08/23	19.8	30.48	23	30.87	30.85	-3.2	21,719	-0.01%
2021/08/20	9.1	29.83	5	30.08	30.05	4.1	22,028	0.02%
2021/08/19	0	0.00	3.9	30.93	30.55	-3.9	22,234	-0.02%
2021/08/18	1.9	30.58	7.5	30.32	31.25	-5.6	22,947	-0.02%
2021/08/17	6.2	30.53	18	30.35	30.15	-11.8	23,073	-0.05%
2021/08/16	24	30.63	7	30.90	30.50	17	23,202	0.07%
2021/08/13	1	32.25	1.1	32.42	32.10	-0.1	23,247	0.00%
2021/08/12	0.3	33.07	0.3	32.88	33.30	0.1	23,400	0.00%
2021/08/11	6.6	32.47	31.6	32.56	32.50	-25	23,721	-0.11%
2021/08/10	0.3	33.70	0.5	33.55	33.25	-0.2	23,915	0.00%
2021/08/09	1	33.85	0.4	33.98	33.70	0.6	24,186	0.00%
2021/08/06	4.1	34.14	22.1	34.17	33.85	-17.9	24,524	-0.07%
2021/08/05	1	33.70	6.6	33.88	33.70	-5.6	24,927	-0.02%
2021/08/04	6.6	34.06	4	33.96	34.00	2.6	25,165	0.01%
2021/08/03	1	33.50	5.4	33.66	33.50	-4.4	25,522	-0.02%
2021/08/02	2.5	33.23	5	33.14	33.75	-2.5	25,844	-0.01%
2021/07/30	2.1	32.80	0	0.00	32.75	2.1	26,439	0.01%
2021/07/29	22.1	32.62	5	32.80	32.75	17.1	26,948	0.06%
2021/07/28	8	31.94	6	32.03	32.10	2	27,428	0.01%
2021/07/27	13	32.96	8	32.83	32.65	5	28,122	0.02%
2021/07/26	12	34.75	0	0.00	34.25	12	29,395	0.04%
2021/07/23	4.1	34.97	6.1	34.59	34.95	-2	30,292	-0.01%
2021/07/22	0.1	33.87	11	33.71	33.55	-10.9	30,733	-0.04%
2021/07/21	11	34.06	0	0.00	33.90	11	31,155	0.04%
2021/07/20	14.1	34.99	5	35.03	34.80	9.1	31,290	0.03%
2021/07/19	4.1	35.63	6.8	35.88	36.50	-2.7	31,526	-0.01%
2021/07/16	12.5	36.03	3.5	36.12	36.10	9	32,416	0.03%
2021/07/15	26.1	35.66	8.2	35.72	36.25	18	33,050	0.05%
2021/07/14	117.2	34.53	11	35.01	35.05	106.2	34,334	0.31%	大買/鉅額交易
2021/07/13	11.3	35.58	30	35.80	35.00	-18.7	34,887	-0.05%
2021/07/12	8	36.89	5	36.80	36.55	3	35,710	0.01%
2021/07/09	14	37.15	10.8	37.28	37.00	3.2	36,360	0.01%
2021/07/08	9	37.56	10	37.60	37.45	-1	36,740	0.00%
2021/07/07	40.2	38.18	27.2	38.01	37.70	13	37,114	0.04%
2021/07/06	33.2	39.34	46.3	39.31	39.60	-13.2	36,992	-0.04%
2021/07/05	82.3	39.83	40.1	39.53	39.10	42.2	36,582	0.12%
2021/07/02	215.3	42.29	138.8	41.12	38.00	76.5	35,624	0.21%	大買/大賣/
2021/07/01	13.4	39.23	110.2	40.43	40.80	-96.8	32,131	-0.30%	大賣/
2021/06/30	14	36.72	7.5	36.93	37.10	6.5	31,205	0.02%
2021/06/29	60.6	36.82	26.9	37.08	36.30	33.7	30,938	0.11%
2021/06/28	2.5	36.18	5.1	36.39	36.40	-2.6	30,515	-0.01%
2021/06/25	7	35.98	3.5	36.17	35.90	3.5	30,451	0.01%
2021/06/24	13.4	35.45	2.7	35.86	36.30	10.7	30,419	0.04%
2021/06/23	6.5	35.76	8	35.90	35.55	-1.5	30,216	-0.01%
2021/06/22	9	34.96	13.5	35.01	35.00	-4.5	29,952	-0.02%
2021/06/21	30.6	34.35	28	34.56	34.10	2.6	29,728	0.01%
2021/06/18	5.1	36.02	7.3	35.93	35.80	-2.2	29,486	-0.01%
2021/06/17	16.1	36.66	5.4	36.75	36.85	10.7	29,354	0.04%
2021/06/16	58.8	37.55	48	37.10	36.30	10.8	29,221	0.04%
2021/06/15	6	35.78	24.9	35.42	35.85	-18.9	28,506	-0.07%
2021/06/11	6.3	35.77	15.1	35.92	35.75	-8.9	28,550	-0.03%
2021/06/10	11	35.32	106	35.02	35.95	-95	28,699	-0.33%	大賣/
2021/06/09	26.2	36.50	8	36.99	36.25	18.2	28,751	0.06%
2021/06/08	12.2	37.65	2.3	37.37	37.20	9.9	28,929	0.03%
2021/06/07	45	37.89	31.2	37.68	38.15	13.8	29,315	0.05%
2021/06/04	18.5	38.87	34.7	38.28	38.25	-16.1	29,199	-0.06%
2021/06/03	104.8	39.58	99	39.20	39.00	5.8	29,262	0.02%	大買/
2021/06/02	128	39.11	79.6	39.26	37.70	48.5	28,922	0.17%	大買/
2021/06/01	37.1	36.03	8.1	36.10	36.50	29	27,258	0.11%
2021/05/31	27.1	36.47	24	36.45	36.30	3.1	27,050	0.01%
2021/05/28	16	34.09	63	34.25	34.20	-47	26,387	-0.18%
2021/05/27	5	33.78	4	33.39	33.05	1	26,125	0.00%
2021/05/26	77.1	34.04	45	33.85	33.70	32.1	25,938	0.12%
2021/05/25	30	33.45	6.7	33.37	34.45	23.4	25,343	0.09%
2021/05/24	35.2	31.72	5	31.74	31.35	30.2	25,296	0.12%
2021/05/21	2.2	31.54	3	31.08	31.55	-0.8	25,265	0.00%
2021/05/20	5.2	30.75	21	30.70	30.40	-15.8	25,212	-0.06%
2021/05/19	45	31.74	31	31.60	31.60	14	25,136	0.06%
2021/05/18	16	30.31	11	29.97	30.90	5	24,986	0.02%
2021/05/17	20.1	28.23	50.3	28.45	28.10	-30.2	24,875	-0.12%
2021/05/14	11.1	31.07	19	31.21	31.20	-8	24,620	-0.03%
2021/05/13	46.5	28.84	43.4	29.21	29.80	3.1	24,303	0.01%
2021/05/12	14.1	30.82	19.2	31.34	30.50	-5	23,917	-0.02%
2021/05/11	17.7	33.98	72	34.26	33.85	-54.3	23,736	-0.23%
2021/05/10	7.3	36.40	14.2	36.39	36.25	-6.9	23,436	-0.03%
2021/05/07	45.4	36.90	28.1	35.90	36.10	17.3	23,217	0.07%
2021/05/06	69.8	37.90	59.5	37.58	37.00	10.3	22,688	0.05%
2021/05/05	54.1	36.83	12.9	36.31	35.90	41.2	22,513	0.18%
2021/05/04	55.5	36.97	121.7	35.22	35.10	-66.2	22,098	-0.30%	大賣/
2021/05/03	179.9	40.89	48.6	41.09	39.00	131.3	21,523	0.61%	大買/鉅額交易
2021/04/29	61	40.44	225.1	38.94	41.35	-164.1	20,315	-0.81%	大賣/鉅額交易
2021/04/28	64	38.02	36	37.98	37.60	28	19,398	0.14%
2021/04/27	36.1	36.15	13	36.64	37.15	23.1	19,018	0.12%
2021/04/26	6	36.80	4.2	37.12	37.40	1.8	18,623	0.01%
2021/04/23	68.1	35.57	25.1	35.80	36.05	43.1	18,461	0.23%
2021/04/22	51.2	38.71	185.9	38.20	36.40	-134.7	18,361	-0.73%	大賣/鉅額交易
2021/04/21	139	37.87	22.2	37.51	37.20	116.8	17,484	0.67%	大買/鉅額交易
2021/04/20	164.1	37.13	115.2	37.38	37.15	48.9	16,836	0.29%	大買/大賣/
2021/04/19	35	37.67	43.5	38.43	38.75	-8.5	15,642	-0.05%
2021/04/16	32	33.73	37.4	34.33	35.25	-5.4	14,910	-0.04%
2021/04/15	114.1	31.34	43.4	31.67	32.05	70.6	13,874	0.51%	大買/
2021/04/14	22	29.60	31.8	29.68	29.15	-9.8	13,338	-0.07%
2021/04/13	42	29.20	8.6	28.61	28.80	33.5	12,951	0.26%
2021/04/12	11	28.42	25.4	28.47	28.75	-14.4	12,421	-0.12%
2021/04/09	1	25.90	5.1	26.20	26.15	-4.1	12,234	-0.03%
2021/04/08	16	25.59	6	25.63	25.65	10	12,313	0.08%
2021/04/07	10.1	25.86	6	25.89	25.85	4.1	12,564	0.03%
2021/04/06	2	26.03	15	26.19	26.40	-13	12,562	-0.10%
2021/04/01	0	0.00	3	25.55	25.60	-3	12,538	-0.02%
2021/03/31	13	25.28	5.1	25.31	25.50	7.9	12,650	0.06%
2021/03/30	2	25.08	21	24.99	25.20	-19	12,840	-0.15%
2021/03/29	9	24.75	7.1	24.99	24.95	1.9	13,816	0.01%
2021/03/26	2	24.50	4	24.44	24.65	-2	15,252	-0.01%
2021/03/25	0	0.00	2	24.15	24.00	-2	15,354	-0.01%
2021/03/24	3	24.02	10.1	23.77	24.10	-7.1	15,359	-0.05%
2021/03/23	7	23.91	1	24.00	23.80	6	15,387	0.04%
2021/03/22	8	24.09	12.1	24.28	24.15	-4.1	15,412	-0.03%
2021/03/19	9	23.78	18	23.95	23.95	-9	15,544	-0.06%
2021/03/18	8	24.26	11	24.30	24.20	-3	15,626	-0.02%
2021/03/17	25.1	24.62	3	24.43	24.15	22.1	15,673	0.14%
2021/03/16	40.1	24.89	25	25.02	24.60	15.1	15,624	0.10%
2021/03/15	17	25.38	24.5	25.51	25.80	-7.5	15,413	-0.05%
2021/03/12	17	25.10	29	24.74	25.30	-12	15,193	-0.08%
2021/03/11	32	23.85	47.3	24.42	24.45	-15.3	15,074	-0.10%
2021/03/10	19	23.06	26	23.19	23.30	-7	14,761	-0.05%
2021/03/09	5	22.67	16	22.68	22.70	-11	14,550	-0.08%
2021/03/08	77	23.26	107	23.07	23.25	-30	14,315	-0.21%	大賣/
2021/03/05	2	21.88	1	22.30	21.70	1	13,831	0.01%
2021/03/04	1	22.05	9	22.17	22.25	-8	13,912	-0.06%
2021/03/03	0	0.00	9	22.05	22.15	-9	14,011	-0.06%
2021/03/02	16	21.88	2	22.15	21.65	14	14,023	0.10%
2021/02/26	6	22.00	4	22.06	22.15	2	14,132	0.01%
2021/02/25	1.1	22.10	1	22.25	22.30	0.1	14,487	0.00%
2021/02/24	21	22.13	3	21.77	21.65	18	14,774	0.12%
2021/02/23	10	22.19	4	22.29	22.25	6	14,872	0.04%
2021/02/22	5	21.97	0	0.00	21.90	5	14,791	0.03%
2021/02/19	4	21.71	1	21.90	21.90	3	14,809	0.02%
2021/02/18	3	21.50	20	21.57	21.75	-17	14,865	-0.11%
2021/02/17	10	21.45	4	21.10	21.50	6	15,052	0.04%
2021/02/05	3	20.83	14	20.61	20.70	-11	15,126	-0.07%
2021/02/04	1.2	21.25	1	21.20	20.80	0.2	15,431	0.00%
2021/02/03	2	21.00	0	0.00	21.05	2	15,936	0.01%
2021/02/02	0	0.00	4	20.75	20.95	-4	16,066	-0.02%
2021/02/01	2	19.80	8	20.44	20.40	-6	16,283	-0.04%
2021/01/29	5.1	20.11	1	20.45	20.10	4.1	16,551	0.02%
2021/01/28	1.4	20.60	20	20.65	20.65	-18.6	16,527	-0.11%
2021/01/27	0	0.00	13.1	20.86	20.60	-13.1	16,551	-0.08%
2021/01/26	17.1	19.65	11	19.62	19.75	6.1	16,437	0.04%
2021/01/25	7.3	20.08	13	19.93	20.15	-5.8	16,467	-0.03%
2021/01/22	14.3	19.09	0.1	19.35	19.30	14.2	16,400	0.09%
2021/01/21	10	18.65	7	18.84	18.70	3	16,443	0.02%
2021/01/20	24.2	19.07	30	18.94	18.65	-5.8	16,679	-0.03%
2021/01/19	9.1	19.78	6	19.63	19.70	3.1	16,937	0.02%
2021/01/18	14	19.89	7	20.06	20.00	7	17,350	0.04%
2021/01/15	11	20.46	14	20.24	20.70	-3	17,316	-0.02%
2021/01/14	16	21.24	2	21.20	21.20	14	17,192	0.08%
2021/01/13	2	21.68	0	0.00	21.70	2	17,145	0.01%
2021/01/12	9	21.79	2	21.50	21.50	7	17,124	0.04%
2021/01/11	47.4	22.59	54	22.30	22.35	-6.7	16,962	-0.04%
2021/01/08	18.2	22.33	14	22.41	22.25	4.2	17,133	0.02%
2021/01/07	6.3	22.79	7	22.90	22.60	-0.7	17,083	0.00%
2021/01/06	14.4	22.43	5.3	22.11	22.05	9.2	16,947	0.05%
2021/01/05	5	22.65	1	22.65	22.70	4	17,181	0.02%
2021/01/04	38	22.90	11.3	22.99	22.95	26.7	17,103	0.16%
2020/12/31	12	22.52	51.1	22.23	22.60	-39.1	16,890	-0.23%
2020/12/30	69	22.54	16	22.21	22.15	53	16,704	0.32%
2020/12/29	12.1	22.02	8	22.07	21.95	4	16,457	0.02%
2020/12/28	12	21.85	14.5	21.86	22.00	-2.5	16,379	-0.02%
2020/12/25	17	21.85	14	21.86	21.90	3	16,215	0.02%
2020/12/24	24.4	21.26	50.2	21.69	21.90	-25.8	16,067	-0.16%
2020/12/23	75.1	22.59	71	21.34	21.00	4.1	15,843	0.03%
2020/12/22	55.3	21.76	99.1	22.23	21.45	-43.8	15,000	-0.29%
2020/12/21	7.3	20.85	20	20.70	20.75	-12.7	13,652	-0.09%
2020/12/18	6	20.32	23	20.22	20.30	-17	13,650	-0.12%
2020/12/17	8	20.51	0	0.00	20.40	8	13,776	0.06%
2020/12/16	4	20.58	5	20.56	20.65	-1	13,962	-0.01%
2020/12/15	10.3	20.80	0	0.00	20.55	10.3	14,724	0.07%
2020/12/14	5.3	20.58	7.7	20.70	20.65	-2.4	16,035	-0.02%
2020/12/11	15	20.50	9	20.40	20.25	6	15,971	0.04%
2020/12/10	2	20.38	24	20.43	20.40	-22	16,052	-0.14%
2020/12/09	6	20.43	2.5	20.38	20.45	3.5	16,208	0.02%
2020/12/08	1	20.50	3	20.45	20.50	-2	16,748	-0.01%
2020/12/07	29	20.95	47	21.00	20.65	-18	17,595	-0.10%
2020/12/04	12.3	20.42	161	20.45	20.65	-148.7	18,007	-0.83%	大賣/鉅額交易
2020/12/03	2.5	19.83	20	19.92	19.85	-17.5	18,221	-0.10%
2020/12/02	34	19.85	4	19.75	19.75	30	18,883	0.16%
2020/12/01	7.8	20.05	94	20.10	20.20	-86.2	18,815	-0.46%
2020/11/30	10	19.99	6	20.46	19.90	4	18,901	0.02%
2020/11/27	33	20.04	3	20.25	19.85	30	18,820	0.16%
2020/11/26	24	20.12	12	20.16	20.20	12	18,621	0.06%
2020/11/25	25	20.13	2	20.50	20.10	23	18,576	0.12%
2020/11/24	50	20.25	1	20.35	20.20	49	18,379	0.27%
2020/11/23	208	20.13	49	20.75	20.90	159	17,947	0.89%	大買/鉅額交易
2020/11/20	53.3	19.65	67	19.68	19.80	-13.7	17,494	-0.08%
2020/11/19	7	19.15	2	19.25	19.00	5	17,286	0.03%
2020/11/18	3	19.08	12	19.20	19.00	-9	17,220	-0.05%
2020/11/17	8	18.93	11	18.80	19.10	-3	17,149	-0.02%
2020/11/16	27	18.73	23	18.76	18.70	4	17,023	0.02%
2020/11/13	37	19.40	8	19.28	19.25	29	16,657	0.17%
2020/11/12	26.1	19.87	11	19.79	19.60	15.1	16,513	0.09%
2020/11/11	14	20.01	21	20.24	20.00	-7	16,366	-0.04%
2020/11/10	15	19.25	40.6	19.19	19.10	-25.6	15,820	-0.16%
2020/11/09	29	19.04	13	19.10	19.10	16	15,591	0.10%
2020/11/06	1	19.00	45	18.76	19.00	-44	15,226	-0.29%
2020/11/05	4	18.20	4	18.23	18.30	0	14,840	0.00%
2020/11/04	15	18.30	11	18.58	18.10	4	14,739	0.03%
2020/11/03	32	18.52	3	18.58	18.60	29	14,574	0.20%
2020/11/02	0	0.00	14	17.96	17.95	-14	14,306	-0.10%
2020/10/30	7	17.76	0	0.00	17.65	7	14,143	0.05%
2020/10/29	28	17.95	10	18.06	17.95	18	13,990	0.13%
2020/10/28	27	18.20	16	18.38	18.20	11	13,767	0.08%
2020/10/27	31	18.46	20	18.47	18.50	11	13,405	0.08%
2020/10/26	13	17.98	19	18.10	17.95	-6	12,908	-0.05%
2020/10/23	25	17.15	2	17.15	17.15	23	12,334	0.19%
2020/10/22	19	17.03	2	16.78	17.15	17	12,219	0.14%
2020/10/21	0	0.00	2	16.80	16.85	-2	12,048	-0.02%
2020/10/20	3	16.65	1	16.70	16.60	2	11,987	0.02%
2020/10/16	8	16.67	2	16.53	16.45	6	11,877	0.05%
2020/10/15	14	16.54	10	16.55	16.65	4	11,639	0.03%
2020/10/14	12	16.37	14	16.39	16.40	-2	11,511	-0.02%
2020/10/13	14	16.45	333	16.80	16.25	-319	11,336	-2.81%	大賣/鉅額交易
2020/10/12	5	16.10	4	16.30	16.20	1	10,910	0.01%
2020/10/08	2	16.30	20	16.30	16.35	-18	10,878	-0.17%
2020/10/06	2	16.45	2	16.48	16.50	0	10,738	0.00%
2020/10/05	1	16.20	93	16.12	16.25	-92	10,644	-0.86%
2020/09/30	90	15.68	0	0.00	15.70	90	10,605	0.85%
2020/09/28	1	15.75	1	16.00	16.00	0	10,516	0.00%
2020/09/25	15.1	15.78	3	15.47	15.60	12.1	10,431	0.12%
2020/09/24	27	16.07	49	16.01	16.00	-22	10,168	-0.22%
2020/09/23	66	16.55	2	17.25	16.25	64	9,913	0.65%
2020/09/22	13	16.95	4	16.78	17.00	9	9,673	0.09%
2020/09/21	130	17.25	62.5	17.58	17.10	67.5	9,469	0.71%	大買/
2020/09/18	244	17.52	22	17.67	17.50	222	9,205	2.41%	大買/鉅額交易
2020/09/17	136.5	17.33	173	17.58	17.55	-36.5	8,368	-0.44%	大買/大賣/
2020/09/16	1	15.85	7	16.03	16.20	-6	6,853	-0.09%
2020/09/15	2	15.80	2	15.80	16.25	0	6,847	0.00%
2020/09/14	1	16.00	2	16.08	15.90	-1	6,652	-0.02%
2020/09/11	87	16.49	63	16.49	16.20	24	6,375	0.38%
2020/09/10	341	17.10	328	17.23	17.20	13	5,752	0.23%	大買/大賣/
2020/09/09	109	15.98	75	16.08	16.15	34	4,808	0.71%	大買/
2020/09/08	28	15.24	33	15.17	15.30	-5	4,004	-0.12%
2020/09/07	198	15.25	10	15.03	15.25	188	3,496	5.38%	大買/鉅額交易
2020/09/03	23	13.78	8	13.83	13.80	15	2,682	0.56%
2020/08/31	3	13.10	3	13.18	13.00	0	2,447	0.00%
2020/08/27	0	0.00	5	12.80	12.80	-5	2,448	-0.20%
2020/08/21	5	12.62	2	12.80	12.75	3	2,403	0.12%
2020/08/20	1	12.35	5	12.92	12.35	-4	2,368	-0.17%
2020/08/19	12	12.94	0	0.00	12.90	12	2,326	0.52%
2020/08/18	18	13.06	0	0.00	13.10	18	2,292	0.79%
2020/08/17	0	0.00	2	13.20	13.35	-2	2,223	-0.09%
2020/08/14	0	0.00	4	12.25	12.45	-4	2,021	-0.20%
2020/08/13	0	0.00	1	12.25	12.30	-1	2,028	-0.05%
2020/08/10	0	0.00	2	12.20	12.20	-2	2,124	-0.09%
2020/08/07	0	0.00	6	12.00	11.95	-6	2,110	-0.28%
2020/08/06	0	0.00	5	11.84	11.80	-5	2,097	-0.24%
2020/07/31	2	11.45	0	0.00	11.50	2	2,149	0.09%
2020/07/30	1	11.35	0	0.00	11.45	1	2,188	0.05%
2020/07/29	1	11.35	0	0.00	11.35	1	2,204	0.05%
2020/07/28	6	11.26	5	11.45	11.20	1	2,231	0.04%
2020/07/27	13	11.53	0	0.00	11.45	13	2,272	0.57%
2020/07/24	2	11.80	0	0.00	11.80	2	2,258	0.09%
2020/07/22	1	12.55	0	0.00	12.55	1	2,282	0.04%
2020/07/16	0	0.00	5	12.70	12.70	-5	2,377	-0.21%
2020/07/10	1	12.60	0	0.00	12.30	1	2,420	0.04%
2020/07/08	2	12.45	1	12.60	12.50	1	2,413	0.04%
2020/07/07	10	12.45	12	12.48	12.45	-2	2,404	-0.08%
2020/07/06	0	0.00	2	12.45	12.40	-2	2,404	-0.08%
2020/07/01	0	0.00	1	12.30	12.25	-1	2,481	-0.04%
2020/06/29	2	12.20	3	12.20	12.20	-1	2,509	-0.04%
2020/06/24	0	0.00	6	12.41	12.45	-6	2,518	-0.24%
2020/06/23	6	12.58	3	12.40	12.45	3	2,545	0.12%
2020/06/22	6	12.81	11	12.68	12.60	-5	2,547	-0.20%
2020/06/18	1	12.15	2	12.30	12.10	-1	2,506	-0.04%
2020/06/17	0	0.00	12	12.16	12.05	-12	2,586	-0.46%
2020/06/16	0	0.00	3.7	12.03	11.95	-3.7	2,661	-0.14%
2020/06/12	20	11.81	0	0.00	11.80	20	2,709	0.74%
2020/06/11	2	12.10	0	0.00	12.10	2	2,687	0.07%
2020/06/10	1	12.40	0	0.00	12.45	1	2,681	0.04%
2020/06/09	20	12.63	0	0.00	12.60	20	2,721	0.73%
2020/06/08	11	12.41	2	12.50	12.50	9	2,713	0.33%
2020/06/05	1	12.35	0	0.00	12.35	1	2,686	0.04%
2020/06/04	1	12.20	4	12.38	12.20	-3	2,662	-0.11%
2020/06/03	4	12.30	2	12.20	12.30	2	2,663	0.08%
2020/05/28	0	0.00	0	12.00	12.00	0	2,590	0.00%
2020/05/27	0	0.00	1	12.05	11.95	-1	2,596	-0.04%
2020/05/25	2	11.80	4.6	11.94	11.90	-2.6	2,594	-0.10%
2020/05/22	7	12.01	0	0.00	11.90	7	2,597	0.27%
2020/05/19	4	12.35	9	12.26	12.40	-5	2,509	-0.20%
2020/05/15	4	11.75	5	11.90	11.85	-1	2,397	-0.04%
2020/05/12	4	11.95	1	11.95	12.05	3	2,380	0.13%
2020/05/06	1	12.35	2	12.40	12.25	-1	2,309	-0.04%
2020/05/05	1	12.10	0	0.00	12.20	1	2,280	0.04%
2020/05/04	2	12.00	0	0.00	12.15	2	2,268	0.09%
2020/04/30	11	12.36	6	12.30	12.45	5	2,244	0.22%
2020/04/29	0	0.00	2	12.05	12.10	-2	2,217	-0.09%
2020/04/27	0	0.00	2	12.10	12.05	-2	2,235	-0.09%
2020/04/23	0	0.00	23	11.60	11.80	-23	2,168	-1.06%
2020/04/22	2	10.60	7	10.93	11.00	-5	2,081	-0.24%
2020/04/21	13	10.95	4	11.03	10.85	9	2,070	0.43%
2020/04/17	0	0.00	3	11.57	11.45	-3	2,022	-0.15%
2020/04/16	0	0.00	1	11.30	11.30	-1	1,987	-0.05%
2020/04/15	1	11.30	6	11.42	11.45	-5	1,974	-0.25%
2020/04/13	0	0.00	16	11.14	11.10	-16	1,947	-0.82%
2020/04/10	0	0.00	7	10.90	10.95	-7	1,922	-0.36%
2020/04/09	2	10.60	4	10.75	10.75	-2	1,925	-0.10%
2020/04/08	0	0.00	6	10.50	10.65	-6	1,908	-0.31%
2020/04/07	0	0.00	4	10.25	10.30	-4	1,874	-0.21%
2020/03/31	0	0.00	4	10.08	10.05	-4	1,818	-0.22%
2020/03/30	2	9.40	4	9.85	9.93	-2	1,816	-0.11%
2020/03/27	0	0.00	2	9.80	9.70	-2	1,795	-0.11%
2020/03/25	0	0.00	16	9.38	9.70	-16	1,788	-0.89%
2020/03/24	0	0.00	8	8.75	8.90	-8	1,767	-0.45%
2020/03/23	10	8.36	0	0.00	8.25	10	1,763	0.57%
2020/03/20	2	8.70	4	9.05	8.73	-2	1,761	-0.11%
2020/03/19	24	8.86	0	0.00	8.55	24	1,720	1.40%
2020/03/18	4	9.55	0	0.00	9.50	4	1,682	0.24%
2020/03/17	7	9.69	0	0.00	9.64	7	1,739	0.40%
2020/03/16	2	10.00	0	0.00	10.00	2	1,754	0.11%
2020/03/13	25	9.98	6	10.31	10.45	19	1,793	1.06%
2020/03/12	13	11.03	0	0.00	10.75	13	1,721	0.76%
2020/03/10	6	11.47	0	0.00	11.60	6	1,664	0.36%
2020/03/09	6	11.80	0	0.00	11.65	6	1,639	0.37%
2020/03/06	0	0.00	2	12.30	12.10	-2	1,595	-0.13%
2020/03/05	0	0.00	2	12.20	12.25	-2	1,569	-0.13%
2020/03/02	2	11.80	0	0.00	11.90	2	1,608	0.12%
2020/02/27	4	11.95	0	0.00	11.95	4	1,613	0.25%
2020/02/26	1	12.05	0	0.00	12.15	1	1,593	0.06%
2020/02/24	5	12.30	5	12.25	12.25	0	1,582	0.00%
2020/02/20	0	0.00	7	12.35	12.40	-7	1,611	-0.43%
2020/02/18	5	12.20	0	0.00	12.25	5	1,629	0.31%
2020/02/17	2	12.10	0	0.00	12.25	2	1,674	0.12%
2020/02/14	1	12.35	0	0.00	12.25	1	1,678	0.06%
2020/02/13	2	12.38	0	0.00	12.35	2	1,688	0.12%
2020/02/10	4	12.25	0	0.00	12.25	4	1,855	0.22%
2020/02/03	12	12.11	8	12.56	12.30	4	2,168	0.18%
2020/01/31	6	12.48	0	0.00	12.55	6	2,162	0.28%
2020/01/30	5	13.00	0	0.00	12.55	5	2,176	0.23%
2020/01/08	1	13.85	40	13.70	13.70	-39	2,182	-1.79%
2020/01/06	40	14.10	0	0.00	14.10	40	2,146	1.86%
2020/01/03	1	14.00	0	0.00	14.05	1	2,119	0.05%
2019/12/25	0	0.00	1	13.85	13.90	-1	2,087	-0.05%
2019/12/23	0	0.00	690	14.04	13.95	-690	2,102	-32.82%	大賣/鉅額交易
2019/12/20	0	0.00	125	14.10	14.20	-125	2,100	-5.95%	大賣/鉅額交易
2019/12/09	0	0.00	2	13.55	13.60	-2	2,023	-0.10%
2019/12/04	50	13.55	0	0.00	13.60	50	2,072	2.41%
2019/12/02	416	13.59	3	13.60	13.65	413	2,117	19.51%	大買/鉅額交易
2019/11/29	351	13.66	0	0.00	13.70	351	2,127	16.50%	大買/鉅額交易
2019/11/28	0	0.00	3	13.60	13.70	-3	2,145	-0.14%
2019/11/26	0	0.00	1	13.55	13.50	-1	2,134	-0.05%
2019/11/25	1	13.30	0	0.00	13.35	1	2,119	0.05%
2019/11/19	3	13.50	1	13.45	13.50	2	2,226	0.09%
2019/11/18	0.7	13.55	0	0.00	13.65	0.7	2,211	0.03%
2019/11/14	1	13.30	0	0.00	13.30	1	2,290	0.04%
2019/11/12	0	0.00	1.2	13.74	13.75	-1.2	2,274	-0.05%
2019/11/07	1	14.15	0	0.00	14.25	1	2,168	0.05%
2019/11/06	10	13.85	11	14.05	14.00	-1	2,083	-0.05%
2019/11/05	0	0.00	2	13.80	13.90	-2	2,008	-0.10%
2019/11/04	0	0.00	15	13.83	13.90	-15	1,954	-0.77%
2019/11/01	10	13.40	1	13.55	13.60	9	1,857	0.48%
2019/10/31	0	0.00	1	13.30	13.40	-1	1,818	-0.05%
2019/10/30	0	0.00	0.9	13.15	13.25	-0.9	1,781	-0.05%
2019/10/18	0	0.00	0.3	12.65	12.55	-0.3	1,739	-0.02%
2019/10/16	0	0.00	5	12.90	12.95	-5	1,710	-0.29%
2019/10/08	2	12.80	10	12.90	12.80	-8	1,715	-0.47%
2019/10/04	0	0.00	0.4	12.70	12.70	-0.4	1,706	-0.02%
2019/09/27	1	12.90	0	0.00	12.90	1	1,690	0.06%
2019/09/25	0	0.00	1	13.10	13.15	-1	1,674	-0.06%
2019/09/19	1	13.05	1	13.10	13.10	0	1,623	0.00%
2019/09/16	2	13.88	5	13.85	13.55	-3	1,520	-0.20%
2019/09/12	0	0.00	2	13.05	13.10	-2	1,298	-0.15%
2019/09/11	0	0.00	1	12.95	12.90	-1	1,273	-0.08%
2019/09/10	0	0.00	1	12.95	12.95	-1	1,255	-0.08%
2019/09/04	0	0.00	0.7	12.90	13.00	-0.7	1,164	-0.06%
2019/09/02	0	0.00	4	12.85	12.85	-4	1,115	-0.36%
2019/08/28	0	0.00	1.4	12.45	12.50	-1.4	1,046	-0.13%
2019/08/27	1	12.55	4	12.66	12.55	-3	1,038	-0.29%
2019/08/26	0	0.00	4	12.63	12.60	-4	1,018	-0.39%
2019/08/23	0	0.00	6	12.50	12.60	-6	970	-0.62%
2019/08/19	0	0.00	6	12.22	12.35	-6	933	-0.64%
2019/08/16	0	0.00	6	12.00	12.05	-6	872	-0.69%
2019/08/15	0	0.00	4	11.75	11.80	-4	853	-0.47%
2019/08/06	4	11.45	0	0.00	11.55	4	837	0.48%
2019/08/05	4	11.65	0	0.00	11.70	4	839	0.48%
2019/07/29	0	0.00	2	12.10	12.10	-2	817	-0.24%
2019/07/26	0	0.00	2	12.00	11.95	-2	801	-0.25%
2019/07/17	0	0.00	2	12.20	12.15	-2	774	-0.26%
2019/07/08	0	0.00	2	12.05	12.05	-2	798	-0.25%
2019/07/03	0	0.00	2	12.10	12.05	-2	806	-0.25%
2019/07/02	0	0.00	2	12.00	12.05	-2	797	-0.25%
2019/06/24	0	0.00	0.2	11.75	11.80	-0.2	796	-0.02%
2019/06/18	2	11.70	0	0.00	11.75	2	777	0.26%
2019/06/10	2	11.70	0	0.00	11.70	2	819	0.24%
2019/06/06	2	11.80	0.1	11.80	11.80	1.9	813	0.23%
2019/05/28	0	0.00	6	12.35	12.35	-6	798	-0.75%
2019/05/21	0	0.00	2	11.90	11.90	-2	800	-0.25%
2019/05/14	2	11.50	15	11.40	11.50	-13	853	-1.52%
2019/05/10	2	11.60	0	0.00	11.75	2	864	0.23%
2019/05/08	2	11.70	0	0.00	11.75	2	840	0.24%
2019/05/06	2	11.80	0	0.00	11.75	2	841	0.24%
2019/03/25	2	11.90	0	0.00	12.00	2	755	0.26%
2019/03/21	0	0.00	20	12.00	12.05	-20	745	-2.68%
2019/03/14	2	12.00	1	12.00	12.10	1	713	0.14%
2019/03/13	5	12.05	1	12.10	12.10	4	717	0.56%
2019/03/12	0	0.00	2	12.20	12.20	-2	730	-0.27%
2019/03/11	4	12.15	0	0.00	12.10	4	749	0.53%
2019/03/04	3	12.23	0	0.00	12.25	3	799	0.38%
2019/02/27	1	12.30	0	0.00	12.30	1	784	0.13%
2019/02/26	0	0.00	1	12.35	12.35	-1	782	-0.13%
2019/02/21	0	0.00	6	12.53	12.35	-6	769	-0.78%
2019/02/13	5	12.00	8	12.24	12.40	-3	753	-0.40%
2019/01/21	0	0.00	2	12.00	11.95	-2	745	-0.27%
2019/01/15	1	11.80	0	0.00	11.75	1	771	0.13%
2019/01/14	0	0.00	0.3	11.80	11.80	-0.3	773	-0.03%
2019/01/07	0	0.00	2	11.85	11.75	-2	813	-0.25%
2019/01/04	4	11.55	0	0.00	11.65	4	821	0.49%
2019/01/03	2	11.70	0	0.00	11.65	2	853	0.23%
2018/12/21	2	11.80	0	0.00	11.75	2	901	0.22%
2018/12/19	2	11.90	0	0.00	12.00	2	905	0.22%
2018/12/18	2	12.00	0	0.00	12.05	2	926	0.22%
2018/12/13	2	12.10	0	0.00	12.20	2	960	0.21%
2018/12/12	0	0.00	2	12.20	12.15	-2	964	-0.21%
2018/12/06	4	12.15	0	0.00	12.05	4	971	0.41%
2018/12/04	0	0.00	6	12.50	12.50	-6	961	-0.62%
2018/11/30	13	11.79	0	0.00	11.70	13	931	1.39%
2018/11/29	5	12.50	0	0.00	12.40	5	891	0.56%
2018/11/27	2	12.40	0	0.00	12.40	2	880	0.23%
2018/11/23	4	12.55	0	0.00	12.55	4	879	0.45%
2018/11/21	2	12.60	11	12.92	12.80	-9	885	-1.02%
2018/11/16	2	12.70	0	0.00	12.80	2	879	0.23%
2018/11/15	0	0.00	22	12.91	12.80	-22	890	-2.47%
2018/11/13	4	12.25	2	12.60	12.60	2	852	0.23%
2018/11/08	0	0.00	0.3	12.75	12.60	-0.3	847	-0.04%
2018/11/07	5	12.45	5	12.35	12.45	0	839	0.00%
2018/11/06	0	0.00	16	12.44	12.50	-16	846	-1.89%
2018/11/02	0	0.00	2	12.00	11.90	-2	824	-0.24%
2018/11/01	0	0.00	2	11.90	11.85	-2	820	-0.24%
2018/10/31	0	0.00	2	11.80	11.80	-2	818	-0.24%
2018/10/30	3	11.55	0	0.00	11.55	3	813	0.37%
2018/10/26	4	11.45	0	0.00	11.50	4	811	0.49%
2018/10/25	6	11.70	0	0.00	11.65	6	805	0.75%
2018/10/24	2	11.90	0	0.00	11.95	2	790	0.25%
2018/10/19	11	12.08	1	12.05	12.10	10	780	1.28%
2018/10/16	2	12.30	0	0.00	12.35	2	773	0.26%
2018/10/15	2	12.30	0	0.00	12.40	2	763	0.26%
2018/10/12	2	12.20	4	12.65	12.70	-2	748	-0.27%
2018/10/11	29	12.81	0	0.00	12.40	29	744	3.90%
2018/10/09	2	13.50	0	0.00	13.50	2	712	0.28%
2018/10/03	0	0.00	2	14.00	14.00	-2	668	-0.30%
2018/09/27	0	0.00	2	14.10	14.10	-2	668	-0.30%
2018/09/18	0	0.00	0.2	13.85	13.75	-0.2	625	-0.03%
2018/08/31	0	0.00	1.1	13.80	13.80	-1.1	713	-0.16%
2018/08/28	0	0.00	5	13.85	13.85	-5	728	-0.69%
2018/08/17	0	0.00	1	13.65	13.75	-1	760	-0.13%
2018/08/13	2	13.75	0	0.00	13.65	2	798	0.25%
2018/08/01	0	0.00	2	13.90	13.90	-2	944	-0.21%
2018/07/26	0	0.00	6	13.70	13.80	-6	946	-0.63%
2018/07/24	0	0.00	2	13.98	14.00	-2	928	-0.22%
2018/07/17	0	0.00	2	14.00	13.95	-2	941	-0.21%
2018/07/12	2	13.85	0	0.00	13.90	2	981	0.20%
2018/07/06	6	13.70	0	0.00	13.65	6	1,064	0.56%
2018/06/28	2	13.90	0	0.00	14.00	2	1,085	0.18%
2018/06/27	2	14.00	0	0.00	14.00	2	1,089	0.18%
2018/06/26	5	14.05	0	0.00	14.10	5	1,076	0.46%
2018/06/19	5	14.65	0	0.00	14.55	5	1,059	0.47%
2018/06/12	2	14.80	0	0.00	14.80	2	1,072	0.19%
2018/06/07	2	14.75	0	0.00	14.70	2	1,086	0.18%
2018/06/04	1	14.90	0	0.00	14.90	1	1,102	0.09%
2018/06/01	0	0.00	5	14.90	14.90	-5	1,101	-0.45%
2018/05/22	0	0.00	0.7	14.95	15.00	-0.7	1,138	-0.06%
2018/05/21	0	0.00	0	15.00	15.10	0	1,147	0.00%
2018/05/18	0	0.00	12	15.27	15.15	-12	1,158	-1.04%
2018/04/19	0	0.00	11	14.65	14.60	-11	1,571	-0.70%
2018/04/17	5	14.55	0	0.00	14.55	5	1,645	0.30%
2018/04/09	0	0.00	5	14.55	14.55	-5	2,002	-0.25%
2018/04/03	10	14.40	20	14.45	14.55	-10	2,062	-0.48%
2018/03/31	5	14.55	0	0.00	14.55	5	2,302	0.22%
2018/03/30	5	14.55	0	0.00	14.60	5	2,442	0.20%
2018/03/28	5	14.60	0	0.00	14.60	5	2,519	0.20%
2018/03/27	2	14.65	0	0.00	14.55	2	2,568	0.08%
2018/03/26	6	14.54	0	0.00	14.55	6	2,619	0.23%
2018/03/23	1	14.50	0	0.00	14.60	1	2,683	0.04%
2018/03/16	6	14.98	0	0.00	14.85	6	3,054	0.20%
2018/03/13	0.4	15.25	0	0.00	15.30	0.4	3,139	0.01%
2018/03/12	0.4	15.10	0	0.00	15.20	0.4	3,213	0.01%
2018/03/09	0.4	14.90	0	0.00	15.00	0.4	3,253	0.01%
2018/03/02	10	15.00	0	0.00	15.00	10	3,570	0.28%
2018/02/27	0	0.00	47	15.15	15.30	-47	3,584	-1.31%
2018/02/23	0.4	15.00	20	15.05	15.00	-19.6	3,592	-0.55%
2018/02/22	0	0.00	1	14.90	14.95	-1	3,597	-0.03%
2018/02/21	0.4	14.95	0	0.00	14.95	0.4	3,614	0.01%
2018/02/12	1	14.55	0	0.00	14.60	1	3,608	0.03%
2018/02/06	5	14.55	50	14.70	14.55	-45	3,611	-1.25%
2018/02/05	25	15.14	0	0.00	15.30	25	3,632	0.69%
2018/01/30	1	15.55	0	0.00	15.60	1	3,701	0.03%
2018/01/29	0	0.00	2	15.83	15.75	-2	3,750	-0.05%
2018/01/24	0	0.00	1	15.80	15.80	-1	3,705	-0.03%
2018/01/23	10	15.55	0	0.00	15.65	10	3,685	0.27%
2018/01/19	1	15.95	0	0.00	15.90	1	3,588	0.03%
2018/01/18	3	16.20	0	0.00	16.15	3	3,543	0.08%
2018/01/17	20	16.19	0	0.00	16.15	20	3,522	0.57%
2018/01/15	10	16.35	0	0.00	16.35	10	3,471	0.29%
2018/01/10	0	0.00	10	16.93	16.70	-10	3,365	-0.30%
2018/01/03	10	16.20	0	0.00	16.30	10	3,047	0.33%
2018/01/02	1	16.50	0	0.00	16.50	1	2,973	0.03%