台聚 (1304)-玉山-高雄券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.05
漲跌
▼0.10
漲幅
-0.62%
成交量
2,566張
產業
上市塑膠類股
801人加入追蹤

立即追蹤
本地時間:14:30

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

台聚 (1304)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/05/14	21	16.10	0	0.00	16.05	21	2,150	0.98%
2024/05/13	2	16.05	21	16.11	16.15	-19	2,120	-0.90%
2024/05/10	1	15.90	0	0.00	15.95	1	2,081	0.05%
2024/05/09	1	15.65	0	0.00	15.60	1	2,060	0.05%
2024/05/08	4.1	15.70	0	0.00	15.70	4.1	2,038	0.20%
2024/05/07	12.1	15.79	11	15.79	15.75	1.1	2,000	0.05%
2024/05/06	1	16.15	13	16.12	16.00	-12	1,923	-0.62%
2024/05/03	9	16.16	1	16.25	16.10	8	1,893	0.42%
2024/04/30	4.1	15.91	0	0.00	15.85	4.1	1,825	0.22%
2024/04/29	0.1	16.45	0	16.30	16.40	0	1,653	0.00%
2024/04/25	1	16.05	1	16.10	16.05	0	1,578	0.00%
2024/04/24	0	0.00	1	16.20	16.20	-1	1,575	-0.06%
2024/04/23	13.3	16.40	11	16.35	16.35	2.3	1,604	0.14%
2024/04/22	2	16.50	0.6	16.30	16.25	1.4	1,602	0.08%
2024/04/18	1	16.20	0	0.00	16.35	1	1,538	0.06%
2024/04/17	1	16.30	2	16.20	16.20	-1	1,514	-0.07%
2024/04/16	2	16.35	0	0.00	16.20	2	1,501	0.13%
2024/04/15	6.1	16.90	1	16.90	16.70	5.1	1,452	0.35%
2024/04/12	0	0.00	12	16.15	16.10	-12	1,342	-0.89%
2024/04/11	3.2	16.25	0	0.00	16.20	3.2	1,329	0.24%
2024/04/10	11	16.60	0	0.00	16.50	11	1,313	0.84%
2024/04/09	0	0.00	1	16.55	16.60	-1	1,297	-0.08%
2024/04/08	10	15.90	3	15.90	16.00	7	1,257	0.56%
2024/04/03	6	16.00	0	0.00	15.95	6	1,238	0.49%
2024/04/02	0.3	16.22	10	16.15	16.15	-9.7	1,224	-0.79%
2024/04/01	13	16.22	0	0.00	16.30	13	1,213	1.07%
2024/03/29	0	0.00	25	16.05	16.05	-25	1,204	-2.08%
2024/03/28	7	16.01	0	0.00	15.95	7	1,200	0.58%
2024/03/26	0	16.15	1	16.15	16.05	-1	1,197	-0.08%
2024/03/25	14.2	15.99	13	15.91	16.05	1.2	1,166	0.10%
2024/03/22	24.3	16.18	0	0.00	16.20	24.3	1,142	2.13%
2024/03/21	0	0.00	0.4	16.40	16.40	-0.4	1,175	-0.04%
2024/03/20	1.3	16.17	1	16.15	16.10	0.3	1,184	0.02%
2024/03/19	5	16.57	0	0.00	16.50	5	1,162	0.43%
2024/03/18	3.5	16.42	0	0.00	16.55	3.5	1,153	0.31%
2024/03/15	7.3	16.86	6	17.02	16.75	1.3	1,121	0.11%
2024/03/14	4	17.10	1.3	17.21	17.10	2.7	1,089	0.25%
2024/03/13	1	17.15	11	17.10	17.15	-10	1,079	-0.93%
2024/03/11	1	17.00	1	17.20	17.30	0	1,080	0.00%
2024/03/08	1.4	17.11	1.1	17.25	17.00	0.3	1,083	0.03%
2024/03/07	2.1	17.53	5	17.60	17.55	-2.9	1,055	-0.27%
2024/03/06	1	18.05	4	17.95	17.90	-3	1,026	-0.29%
2024/03/05	0.2	17.93	0	0.00	17.85	0.2	1,041	0.02%
2024/03/04	3.1	18.03	0.4	17.95	17.95	2.7	1,036	0.26%
2024/02/29	1	18.15	0	0.00	18.20	1	1,021	0.10%
2024/02/27	0.1	18.35	0	0.00	18.20	0.1	1,022	0.01%
2024/02/26	0.7	18.55	0	0.00	18.40	0.7	1,027	0.07%
2024/02/22	4	18.66	0	0.00	18.65	4	1,043	0.38%
2024/02/21	0	0.00	1	18.75	18.75	-1	1,043	-0.10%
2024/02/20	1	18.65	0	18.70	18.60	1	1,042	0.09%
2024/02/19	0.1	18.75	6	18.74	18.75	-5.9	1,047	-0.56%
2024/02/15	1	18.10	0	0.00	18.05	1	1,070	0.09%
2024/02/05	0	0.00	1	18.05	18.10	-1	1,072	-0.09%
2024/01/31	0	0.00	0.1	18.50	18.30	-0.1	1,094	0.00%
2024/01/30	1	18.35	0	0.00	18.35	1	1,094	0.09%
2024/01/29	0	0.00	6	18.75	18.75	-6	1,107	-0.54%
2024/01/25	1	18.25	8	18.40	18.15	-7	1,117	-0.63%
2024/01/23	13	18.25	2	18.23	18.25	11	1,110	0.99%
2024/01/22	2	18.03	0	0.00	17.95	2	1,108	0.18%
2024/01/19	2	17.93	10	17.95	17.90	-8	1,108	-0.72%
2024/01/18	2.5	18.01	1	18.05	17.90	1.5	1,101	0.14%
2024/01/17	6.1	18.08	0	0.00	18.05	6.1	1,091	0.56%
2024/01/16	7.1	18.84	0	0.00	18.80	7.1	1,042	0.68%
2024/01/15	1	19.15	0	0.00	19.10	1	1,033	0.10%
2024/01/10	0	0.00	1	19.10	19.10	-1	1,236	-0.08%
2024/01/09	3	19.37	0	0.00	19.25	3	1,243	0.24%
2024/01/04	0	0.00	1	19.65	19.60	-1	1,251	-0.08%
2024/01/03	1	19.75	0	0.00	19.65	1	1,278	0.08%
2024/01/02	0	0.00	1	19.60	19.75	-1	1,271	-0.08%
2023/12/27	2	19.88	0	0.00	19.90	2	1,275	0.16%
2023/12/26	1	19.95	0	0.00	19.90	1	1,278	0.08%
2023/12/25	3	19.65	1	19.75	19.60	2	1,265	0.16%
2023/12/22	1	19.95	0	0.00	19.95	1	1,251	0.08%
2023/12/21	2	20.40	24	20.31	20.30	-22	1,242	-1.77%
2023/12/20	2	20.45	4	20.40	20.45	-2	1,234	-0.16%
2023/12/19	15	20.34	1	20.35	20.15	14	1,229	1.14%
2023/12/18	10	20.74	0	0.00	20.75	10	1,220	0.82%
2023/12/15	5	19.85	5	19.95	20.20	0	1,151	0.00%
2023/12/13	4	19.23	0	0.00	19.20	4	1,107	0.36%
2023/12/12	0	19.55	0	0.00	19.25	0	1,122	0.00%
2023/12/11	0.1	19.55	0	0.00	19.45	0.1	1,130	0.01%
2023/12/08	1	19.55	0.3	19.65	19.55	0.7	1,152	0.06%
2023/12/07	7	19.49	0	0.00	19.50	7	1,166	0.60%
2023/12/05	0	0.00	74	19.75	19.75	-74	1,226	-6.04%
2023/12/04	1	20.00	0	0.00	19.95	1	1,212	0.08%
2023/11/30	1	19.55	0	0.00	19.65	1	1,216	0.08%
2023/11/29	0	0.00	2	19.70	19.75	-2	1,223	-0.16%
2023/11/28	0	0.00	0.1	19.90	19.85	-0.1	1,222	0.00%
2023/11/27	0	0.00	11	19.80	19.75	-11	1,233	-0.89%
2023/11/21	0	0.00	1	20.10	20.05	-1	1,249	-0.08%
2023/11/20	0.1	19.90	0	0.00	19.95	0.1	1,239	0.00%
2023/11/17	0.1	19.80	0	0.00	19.90	0.1	1,243	0.01%
2023/11/15	1	19.25	0	0.00	19.75	1	1,245	0.08%
2023/11/14	1	18.85	0	0.00	19.00	1	1,228	0.08%
2023/11/10	2	19.03	6	19.00	19.00	-4	1,304	-0.31%
2023/11/08	1	19.20	2	19.20	19.25	-1	1,332	-0.08%
2023/11/06	0	0.00	1	19.60	19.55	-1	1,358	-0.07%
2023/11/01	1	19.30	3	19.30	19.20	-2	1,400	-0.14%
2023/10/30	0.1	19.35	0	0.00	19.25	0.1	1,581	0.01%
2023/10/26	1	19.25	0	0.00	19.25	1	1,654	0.06%
2023/10/25	0	0.00	2	19.55	19.55	-2	1,676	-0.12%
2023/10/24	0	0.00	10	19.10	19.25	-10	1,709	-0.58%
2023/10/23	2	19.25	0	0.00	19.20	2	1,735	0.12%
2023/10/20	1	18.90	0	0.00	19.10	1	1,762	0.06%
2023/10/19	2	19.55	0	0.00	19.45	2	1,748	0.12%
2023/10/18	3.3	19.86	0	0.00	20.30	3.3	1,730	0.19%
2023/10/16	0	0.00	3	20.35	20.45	-3	1,618	-0.19%
2023/10/13	2	20.25	0	0.00	20.25	2	1,643	0.12%
2023/10/05	1	20.40	0	0.00	20.40	1	1,722	0.06%
2023/10/03	2	20.70	0	0.00	20.75	2	1,718	0.12%
2023/09/27	0	0.00	1	20.80	20.65	-1	1,798	-0.06%
2023/09/22	0	0.00	171	21.18	21.20	-171	1,963	-8.71%	大賣/鉅額交易
2023/09/21	1	21.15	0	0.00	21.10	1	1,967	0.05%
2023/09/20	1	21.50	0	0.00	21.50	1	1,959	0.05%
2023/09/15	1	21.65	0	0.00	21.80	1	1,981	0.05%
2023/09/13	0	0.00	2.2	21.91	21.85	-2.2	1,988	-0.11%
2023/09/12	0	0.00	1	21.40	21.35	-1	2,011	-0.05%
2023/09/11	1	21.70	0	0.00	21.45	1	2,004	0.05%
2023/09/08	2	22.15	10	21.60	21.85	-8	1,980	-0.40%
2023/09/05	0	0.00	1	21.70	21.45	-1	1,927	-0.05%
2023/09/04	0	0.00	1.1	21.71	21.75	-1.1	1,922	-0.06%
2023/09/01	1	21.30	1	21.35	21.25	0	1,911	0.00%
2023/08/31	0	0.00	61	21.08	21.25	-61	1,912	-3.19%
2023/08/30	2	21.10	0	0.00	21.10	2	1,919	0.10%
2023/08/29	1	20.55	1	20.90	21.00	0	1,921	0.00%
2023/08/28	1	20.55	0	0.00	20.55	1	1,932	0.05%
2023/08/25	50.1	21.05	5	21.05	20.90	45.1	1,933	2.34%
2023/08/24	0.8	20.80	0	0.00	20.60	0.8	1,925	0.04%
2023/08/23	1	20.55	0	0.00	20.60	1	1,928	0.05%
2023/08/21	1	21.15	0	0.00	21.10	1	1,949	0.05%
2023/08/18	3	20.80	0	0.00	21.00	3	1,943	0.15%
2023/08/17	2.1	20.54	0	0.00	20.85	2.1	1,924	0.11%
2023/08/16	5.2	21.31	0	0.00	21.25	5.2	1,882	0.28%
2023/08/14	0	22.80	0	0.00	22.55	0	1,830	0.00%
2023/08/11	1	23.60	50	23.63	23.55	-49	1,820	-2.69%
2023/08/10	0	0.00	3	24.07	23.85	-3	1,820	-0.16%
2023/08/09	4	24.30	1	24.60	24.10	3	1,815	0.17%
2023/08/08	50	24.55	0	0.00	24.45	50	1,801	2.77%
2023/08/07	0	0.00	28	24.36	24.50	-28	1,781	-1.57%
2023/08/04	2	24.23	1	24.40	24.30	1	1,743	0.06%
2023/08/02	5	24.54	3	24.45	24.30	2	1,703	0.12%
2023/08/01	3	23.90	13	23.58	23.60	-10	1,583	-0.63%
2023/07/31	13	23.00	1	23.50	23.30	12	1,573	0.76%
2023/07/28	0	0.00	1	22.80	22.75	-1	1,538	-0.06%
2023/07/27	2	22.60	2	22.65	22.55	0	1,522	0.00%
2023/07/26	1.1	22.99	0	0.00	22.90	1.1	1,496	0.07%
2023/07/25	1	22.75	2.1	23.00	22.85	-1.1	1,475	-0.07%
2023/07/21	0	0.00	0	22.75	22.80	0	1,442	0.00%
2023/07/20	5	22.50	5	22.65	22.70	0	1,447	0.00%
2023/07/19	2	22.30	0	0.00	22.35	2	1,461	0.14%
2023/07/18	4	22.35	2	22.25	22.20	2	1,456	0.14%
2023/07/14	1	22.20	0	0.00	22.30	1	1,443	0.07%
2023/07/13	1	22.65	1.1	22.62	22.30	-0.1	1,447	-0.01%
2023/07/12	11	22.73	0	0.00	22.60	11	1,475	0.75%
2023/07/07	9	23.08	1	23.25	23.15	8	1,469	0.54%
2023/07/06	2	23.78	0	0.00	23.65	2	1,460	0.14%
2023/07/05	16	24.59	0	0.00	24.70	16	1,445	1.11%
2023/07/04	1	24.55	1	24.50	24.50	0	1,469	0.00%
2023/07/03	1	24.05	1	24.05	24.05	0	1,458	0.00%
2023/06/30	0	0.00	1	23.25	23.10	-1	1,376	-0.07%
2023/06/29	0.1	23.20	100	23.30	23.15	-99.9	1,387	-7.20%
2023/06/28	0	0.00	4	23.15	23.20	-4	1,419	-0.28%
2023/06/27	1	23.30	11	23.21	23.30	-10	1,485	-0.67%
2023/06/26	3	23.05	0	0.00	23.10	3	1,484	0.20%
2023/06/21	100	23.15	0	0.00	23.25	100	1,496	6.68%
2023/06/19	0	0.00	42	23.40	23.45	-42	1,579	-2.66%
2023/06/16	13.3	23.66	36.2	23.52	23.80	-22.9	1,603	-1.43%
2023/06/14	0.1	23.09	2	23.05	23.10	-1.9	1,935	-0.10%
2023/06/13	0	0.00	1	23.10	23.20	-1	1,953	-0.05%
2023/06/12	1	23.10	3	23.05	23.05	-2	1,983	-0.10%
2023/06/08	1	23.30	0	0.00	23.20	1	2,026	0.05%
2023/06/06	0	0.00	5	23.45	23.45	-5	2,044	-0.24%
2023/06/02	1	22.90	15	22.85	23.00	-14	2,043	-0.68%
2023/06/01	0	0.00	2	22.75	22.80	-2	2,054	-0.10%
2023/05/30	0	0.00	0	22.85	22.85	0	2,069	0.00%
2023/05/29	1.1	22.91	21	22.81	22.85	-19.9	2,082	-0.96%
2023/05/26	16	22.97	12	22.85	22.80	4	2,086	0.19%
2023/05/25	0	0.00	6	23.53	23.30	-6	2,069	-0.29%
2023/05/24	0	0.00	1	23.75	23.75	-1	2,080	-0.05%
2023/05/23	1	23.80	0	0.00	23.65	1	2,096	0.05%
2023/05/22	5	23.68	0	0.00	23.70	5	2,138	0.23%
2023/05/19	0.1	23.50	0	0.00	23.50	0.1	2,161	0.00%
2023/05/18	0	0.00	1	23.55	23.65	-1	2,174	-0.05%
2023/05/16	1.2	23.41	0	0.00	23.20	1.2	2,166	0.06%
2023/05/15	5	23.05	11	22.96	23.00	-6	2,162	-0.28%
2023/05/12	2	23.70	5	23.60	23.45	-3	2,184	-0.14%
2023/05/11	2	23.70	5	23.60	23.60	-3	2,197	-0.14%
2023/05/09	7	23.82	16	23.90	23.70	-9	2,229	-0.40%
2023/05/08	0.1	24.10	1	24.15	24.25	-0.9	2,244	-0.04%
2023/05/05	5.2	24.40	0	0.00	24.45	5.2	2,280	0.23%
2023/05/04	19	24.66	3	24.72	24.70	16	2,310	0.69%
2023/05/03	5	25.40	1	25.05	25.05	4	2,326	0.17%
2023/05/02	0	0.00	3	25.15	25.40	-3	2,399	-0.13%
2023/04/28	40	25.48	0	0.00	25.50	40	2,438	1.64%
2023/04/27	34	25.59	0	0.00	25.55	34	2,465	1.38%
2023/04/26	2	25.00	5	25.24	25.55	-3	2,506	-0.12%
2023/04/25	2.3	25.15	0	0.00	25.10	2.3	2,540	0.09%
2023/04/24	1	25.65	0	0.00	25.75	1	2,555	0.04%
2023/04/21	1	25.70	6	25.30	25.40	-5	2,592	-0.19%
2023/04/20	2	25.45	61	25.64	25.35	-59	2,690	-2.19%
2023/04/19	2	25.98	47	25.85	25.85	-45	2,716	-1.66%
2023/04/18	2	26.00	1	26.00	26.00	1	2,699	0.04%
2023/04/17	3	26.05	2	26.20	25.80	1	2,689	0.04%
2023/04/14	1	26.50	0	0.00	26.55	1	2,642	0.04%
2023/04/13	1	26.65	1	26.55	26.60	0	2,636	0.00%
2023/04/12	3	26.80	2	26.85	26.85	1	2,630	0.04%
2023/04/11	2	26.80	11	26.85	26.90	-9	2,635	-0.34%
2023/04/10	3	26.80	2	27.05	26.95	1	2,662	0.04%
2023/04/07	4	26.94	4	27.01	27.05	0	2,666	0.00%
2023/04/06	8	26.90	6	26.71	26.55	2	2,665	0.07%
2023/03/31	0	26.55	1	26.80	26.50	-1	2,707	-0.04%
2023/03/30	1	26.40	1	26.45	26.45	0	2,832	0.00%
2023/03/29	0	0.00	2	26.63	26.50	-2	2,903	-0.07%
2023/03/28	9	26.00	12	26.41	26.45	-3	2,953	-0.10%
2023/03/27	7	25.70	0	0.00	25.65	7	2,956	0.24%
2023/03/24	3	25.93	1	25.76	25.75	2	3,050	0.06%
2023/03/23	0	0.00	23	26.02	26.10	-23	3,104	-0.74%
2023/03/22	10	26.20	8	25.99	26.05	2	3,135	0.06%
2023/03/21	1.5	26.70	0	0.00	26.55	1.5	3,134	0.05%
2023/03/20	90	26.89	15	27.08	26.90	75	3,101	2.42%
2023/03/17	7	25.56	8.1	26.70	26.30	-1.1	3,075	-0.04%
2023/03/16	40	24.96	1.3	25.21	24.90	38.7	2,861	1.35%
2023/03/15	0	0.00	14	25.20	25.10	-14	2,865	-0.49%
2023/03/14	0	0.00	4	24.93	24.85	-4	2,869	-0.14%
2023/03/13	2	24.45	10	24.79	24.90	-8	2,867	-0.28%
2023/03/10	2	24.85	0	0.00	24.80	2	2,868	0.07%
2023/03/09	0	0.00	1	25.05	24.90	-1	2,919	-0.03%
2023/03/08	0	0.00	4	24.65	24.95	-4	3,079	-0.13%
2023/03/07	0	24.90	1	24.95	24.85	-1	3,081	-0.03%
2023/03/06	0	0.00	6	24.96	24.85	-6	3,098	-0.19%
2023/03/03	1	24.20	22	24.37	24.40	-21	3,099	-0.68%
2023/03/02	7	24.58	3	24.62	24.60	4	3,081	0.13%
2023/03/01	31	24.80	23	24.82	24.75	8	3,075	0.26%
2023/02/24	17	25.05	11	24.87	25.10	6	3,065	0.20%
2023/02/23	20	25.13	1	25.15	25.10	19	3,069	0.62%
2023/02/22	20	24.91	6	25.25	25.20	14	3,084	0.45%
2023/02/21	10	25.05	5	25.15	25.05	5	3,078	0.16%
2023/02/20	9	24.82	9	24.99	25.10	0	3,082	0.00%
2023/02/17	5	24.25	6	24.19	24.40	-1	3,049	-0.03%
2023/02/16	5	23.95	1	24.00	23.95	4	3,063	0.13%
2023/02/15	10	24.00	0	0.00	23.95	10	3,064	0.33%
2023/02/14	20	24.04	0	0.00	24.10	20	3,060	0.65%
2023/02/13	5	23.75	0	0.00	23.95	5	3,074	0.16%
2023/02/10	16	23.73	7	23.60	23.80	9	3,078	0.29%
2023/02/09	0	0.00	3	24.05	24.05	-3	3,059	-0.10%
2023/02/08	1.3	24.31	20	24.45	24.30	-18.8	3,057	-0.61%
2023/02/07	30	24.43	5.1	24.45	24.40	24.9	3,051	0.82%
2023/02/06	1	24.40	13	24.51	24.60	-12	3,034	-0.40%
2023/02/03	0	24.20	2	24.50	24.35	-2	3,004	-0.07%
2023/02/02	0	0.00	18	24.29	24.30	-18	2,963	-0.61%
2023/02/01	0	0.00	4	23.94	23.90	-4	2,926	-0.14%
2023/01/31	31	23.95	0	0.00	23.75	31	2,906	1.07%
2023/01/30	0	23.70	0	0.00	23.70	0	2,841	0.00%
2023/01/17	0	0.00	74	23.41	23.45	-74	2,807	-2.64%
2023/01/16	2	23.60	2	23.48	23.30	0	2,796	0.00%
2023/01/13	4	23.32	3	23.35	23.35	1	2,759	0.04%
2023/01/11	1	23.20	3	23.07	23.30	-2	2,812	-0.07%
2023/01/10	3	22.80	19	23.02	22.85	-16	2,796	-0.57%
2023/01/09	3.1	22.29	6	22.45	22.40	-2.9	2,707	-0.11%
2023/01/04	1	22.10	0	0.00	22.05	1	2,705	0.04%
2023/01/03	5	22.15	18	22.20	22.10	-13	2,712	-0.48%
2022/12/30	0	0.00	1	22.25	22.10	-1	2,705	-0.04%
2022/12/29	2	21.95	7	22.01	22.20	-5	2,693	-0.19%
2022/12/28	22	22.15	5	22.23	22.10	17	2,682	0.63%
2022/12/27	16	22.28	4	22.26	22.20	12	2,646	0.45%
2022/12/26	23	22.23	8	22.23	22.35	15	2,630	0.57%
2022/12/23	8	22.01	7	22.11	22.10	1	2,595	0.04%
2022/12/22	7	21.74	10	21.76	21.75	-3	2,525	-0.12%
2022/12/21	2	21.25	0	0.00	20.95	2	2,424	0.08%
2022/12/20	16	21.02	0	0.00	20.70	16	2,354	0.68%
2022/12/19	2	21.40	0	0.00	21.10	2	2,302	0.09%
2022/12/16	0	0.00	30	21.50	21.50	-30	2,245	-1.34%
2022/12/15	21	22.14	1	22.00	21.75	20	2,152	0.93%
2022/12/14	1	21.85	0	0.00	21.70	1	2,099	0.05%
2022/12/13	1	21.05	2	21.60	21.40	-1	2,046	-0.05%
2022/12/12	2	20.80	1	20.85	20.90	1	1,987	0.05%
2022/12/09	6	21.43	1	21.50	21.05	5	1,987	0.25%
2022/12/08	0.2	20.60	4	20.70	20.50	-3.9	1,881	-0.20%
2022/12/06	1	21.35	3	21.20	21.05	-2	1,862	-0.11%
2022/12/05	4	21.90	0	0.00	21.80	4	1,835	0.22%
2022/12/02	4	21.95	0	0.00	21.90	4	1,826	0.22%
2022/12/01	11.1	22.18	25	22.25	22.25	-13.9	1,809	-0.77%
2022/11/30	8	22.29	2	22.48	22.40	6	1,749	0.34%
2022/11/29	1	20.90	0	0.00	20.90	1	1,582	0.06%
2022/11/23	0.1	20.50	0	20.50	20.45	0	1,570	0.00%
2022/11/22	1	20.45	0	0.00	20.45	1	1,584	0.06%
2022/11/15	0.1	20.95	0	0.00	20.95	0.1	1,745	0.00%
2022/11/14	1	20.55	0	0.00	21.00	1	1,752	0.06%
2022/11/11	0	0.00	1	20.65	20.60	-1	1,726	-0.06%
2022/11/09	20	20.50	0	0.00	20.60	20	1,789	1.12%
2022/11/08	2	20.35	0	0.00	20.40	2	1,799	0.11%
2022/11/07	0	0.00	21	20.27	20.25	-21	1,819	-1.15%
2022/11/03	0	0.00	6	20.48	20.30	-6	1,921	-0.31%
2022/11/02	0	0.00	6	20.65	20.45	-6	1,963	-0.31%
2022/10/26	0	0.00	1	20.40	20.40	-1	2,216	-0.05%
2022/10/25	0	0.00	0.2	20.25	20.10	-0.2	2,227	-0.01%
2022/10/20	0	0.00	2	20.65	21.60	-2	2,431	-0.08%
2022/10/19	3	21.25	4	21.19	21.05	-1	2,400	-0.04%
2022/10/18	0	0.00	16	20.45	21.00	-16	2,409	-0.66%
2022/10/17	15	19.52	0	0.00	20.10	15	2,454	0.61%
2022/10/14	0	0.00	18	20.08	19.95	-18	2,503	-0.72%
2022/10/13	4.2	19.39	0	0.00	19.15	4.2	2,579	0.16%
2022/10/12	1	19.95	0	0.00	20.15	1	2,668	0.04%
2022/10/05	0	0.00	1	20.80	20.80	-1	2,895	-0.03%
2022/10/04	0	0.00	1	20.95	20.75	-1	2,964	-0.03%
2022/09/30	1	19.90	0	0.00	20.55	1	2,985	0.03%
2022/09/29	0	0.00	6	20.00	20.15	-6	3,007	-0.20%
2022/09/28	3	19.72	0	0.00	19.70	3	3,026	0.10%
2022/09/27	1	20.65	5	20.55	20.75	-4	2,998	-0.13%
2022/09/26	6	20.77	0	0.00	20.80	6	3,003	0.20%
2022/09/23	7	21.74	0	0.00	21.70	7	3,033	0.23%
2022/09/22	1	21.90	0	0.00	21.95	1	3,058	0.03%
2022/09/21	48	22.22	0	0.00	22.10	48	3,066	1.57%
2022/09/19	0	0.00	1	22.70	22.55	-1	3,056	-0.03%
2022/09/16	0.2	22.95	2	22.90	22.85	-1.8	3,080	-0.06%
2022/09/15	0	23.25	0	0.00	23.20	0	3,093	0.00%
2022/09/14	2	22.75	2	22.70	23.00	0	3,120	0.00%
2022/09/12	0.3	22.90	3	23.05	22.90	-2.8	3,161	-0.09%
2022/09/08	0	22.50	0	0.00	22.85	0	3,175	0.00%
2022/09/06	12	22.53	0	0.00	22.60	12	3,244	0.37%
2022/09/05	0.1	22.90	0	0.00	22.80	0.1	3,249	0.00%
2022/09/02	12.1	23.09	0	0.00	23.05	12.1	3,277	0.37%
2022/09/01	2	23.50	1	23.55	23.40	1	3,267	0.03%
2022/08/31	0.1	23.65	0	0.00	23.75	0.1	3,268	0.00%
2022/08/30	0	0.00	9.3	23.49	23.70	-9.3	3,290	-0.28%
2022/08/29	0	0.00	1	23.45	23.45	-1	3,286	-0.03%
2022/08/26	1	24.10	6	24.23	24.15	-5	3,283	-0.15%
2022/08/24	4.1	24.73	1	24.90	24.00	3.1	3,264	0.09%
2022/08/23	1	23.65	0	0.00	23.65	1	3,179	0.03%
2022/08/22	6.1	24.14	8	24.08	24.10	-1.9	3,183	-0.06%
2022/08/18	0	0.00	1	23.40	23.65	-1	3,187	-0.03%
2022/08/17	2	23.60	0.5	23.55	23.50	1.5	3,233	0.05%
2022/08/16	2.1	23.40	0	0.00	23.55	2.1	3,273	0.06%
2022/08/15	3.1	23.70	10	23.70	23.65	-6.9	3,272	-0.21%
2022/08/12	0.2	23.80	14	23.93	23.70	-13.8	3,279	-0.42%
2022/08/11	11.1	23.61	32	23.70	23.80	-20.9	3,290	-0.64%
2022/08/10	3	23.37	2	23.38	23.40	1	3,308	0.03%
2022/08/09	9	22.52	7	22.29	22.65	2	3,300	0.06%
2022/08/08	1	22.00	7	21.81	22.00	-6	3,300	-0.18%
2022/08/05	1	21.25	4.5	21.34	21.30	-3.5	3,297	-0.11%
2022/08/04	4	21.33	7.2	21.68	21.25	-3.2	3,337	-0.10%
2022/08/03	107	22.06	4	22.06	22.00	103	3,357	3.07%	大買/鉅額交易
2022/08/02	2	22.48	0	0.00	22.35	2	3,461	0.06%
2022/08/01	7	22.60	4	22.63	22.75	3	3,702	0.08%
2022/07/29	3	22.87	1	22.75	22.85	2	3,934	0.05%
2022/07/28	3	22.70	2.5	22.95	22.75	0.5	3,928	0.01%
2022/07/27	5.3	24.77	2	24.75	24.80	3.3	3,814	0.09%
2022/07/26	13	25.24	3	25.35	25.15	10	3,718	0.27%
2022/07/25	1	25.30	6.2	25.35	25.35	-5.2	3,706	-0.14%
2022/07/22	16.1	25.42	1.1	25.15	25.10	15	3,773	0.40%
2022/07/21	9.1	25.60	12	25.68	25.70	-2.9	3,762	-0.08%
2022/07/20	20	25.98	2	26.03	25.85	18	3,744	0.48%
2022/07/19	1	25.70	4.2	25.82	25.95	-3.2	3,734	-0.09%
2022/07/18	1	25.15	4	25.03	25.35	-3	3,722	-0.08%
2022/07/15	3.5	24.32	1	24.90	24.85	2.5	3,697	0.07%
2022/07/14	1	23.95	12	24.34	24.35	-11	3,677	-0.30%
2022/07/13	4	23.65	5	23.71	23.60	-1	3,661	-0.03%
2022/07/12	11.2	22.45	0	0.00	22.40	11.2	3,630	0.31%
2022/07/11	1	23.95	1	23.90	23.95	0	3,584	0.00%
2022/07/08	1	24.45	0	0.00	24.25	1	3,605	0.03%
2022/07/07	0	0.00	6	24.09	24.10	-6	3,651	-0.16%
2022/07/06	3	23.82	2	23.60	23.60	1	3,705	0.03%
2022/07/05	0	0.00	2	24.30	24.35	-2	3,743	-0.05%
2022/07/04	1.1	23.70	0	0.00	23.75	1.1	3,766	0.03%
2022/07/01	59	24.10	1	23.95	23.70	58	3,809	1.52%
2022/06/30	2	24.60	6	24.60	24.75	-4	3,803	-0.11%
2022/06/29	2	25.40	0	0.00	25.15	2	3,799	0.05%
2022/06/28	3	25.78	1	25.90	25.70	2	3,826	0.05%
2022/06/27	0	0.00	4	25.95	25.95	-4	3,883	-0.10%
2022/06/24	1	25.10	3	25.27	25.30	-2	3,909	-0.05%
2022/06/23	1	24.70	2	24.58	24.55	-1	3,954	-0.02%
2022/06/22	6.1	24.62	0	0.00	24.55	6.1	4,065	0.15%
2022/06/20	2	24.85	0	0.00	24.60	2	4,131	0.05%
2022/06/17	1	25.50	1	25.60	25.50	0	4,187	0.00%
2022/06/16	2	25.93	1.1	26.41	25.90	0.9	4,297	0.02%
2022/06/15	0	0.00	1	26.60	26.55	-1	4,330	-0.02%
2022/06/13	6	25.82	1	25.80	25.90	5	4,398	0.11%
2022/06/10	2	26.25	1	26.10	26.30	1	4,424	0.02%
2022/06/09	0.2	26.45	0	0.00	26.35	0.2	4,468	0.00%
2022/06/08	0	0.00	4	26.30	26.30	-4	4,600	-0.09%
2022/06/07	2	25.93	43	25.93	26.00	-41	4,654	-0.88%
2022/06/06	2	25.73	32	26.01	26.00	-30	4,776	-0.63%
2022/06/02	20	25.60	0	0.00	25.65	20	4,916	0.41%
2022/06/01	1	26.00	6	26.01	25.75	-5	5,046	-0.10%
2022/05/31	9	25.61	1	25.85	25.50	8	5,219	0.15%
2022/05/30	5	25.70	2	25.73	25.75	3	5,806	0.05%
2022/05/27	1	25.50	3	25.47	25.30	-2	6,241	-0.03%
2022/05/26	3	25.38	2	25.45	25.25	1	6,344	0.02%
2022/05/25	8	25.65	2	25.60	25.65	6	6,354	0.09%
2022/05/24	4	24.90	0	0.00	24.90	4	6,374	0.06%
2022/05/23	3	25.50	4	25.65	25.50	-1	6,346	-0.02%
2022/05/20	0	0.00	1	26.20	26.15	-1	6,359	-0.02%
2022/05/19	37.1	25.88	0	0.00	26.05	37.1	6,390	0.58%
2022/05/18	1	26.00	1	26.10	26.00	0	6,387	0.00%
2022/05/17	0	0.00	5	25.45	25.35	-5	6,376	-0.08%
2022/05/16	2	24.43	5	24.46	24.65	-3	6,344	-0.05%
2022/05/13	0.7	24.00	4	23.88	24.00	-3.3	6,361	-0.05%
2022/05/12	4	23.43	24	23.46	23.50	-20	6,452	-0.31%
2022/05/11	25	23.82	7	23.84	23.90	18	6,429	0.28%
2022/05/10	6	24.08	25	24.34	24.45	-19	6,381	-0.30%
2022/05/09	86.2	24.65	21	24.86	24.55	65.2	6,286	1.04%
2022/05/06	41	27.02	30	26.97	27.05	11	6,097	0.18%
2022/05/04	3	28.95	0	0.00	28.85	3	5,999	0.05%
2022/05/03	0	0.00	0.2	28.65	28.75	-0.2	6,064	0.00%
2022/04/29	2	29.10	30	29.05	28.95	-28	6,120	-0.46%
2022/04/28	1	28.50	5	28.77	28.95	-4	6,169	-0.06%
2022/04/27	19.1	27.68	11	27.72	27.70	8.1	6,091	0.13%
2022/04/26	7	28.48	0	28.50	28.40	7	6,176	0.11%
2022/04/25	9.2	29.03	13	29.39	28.75	-3.8	6,183	-0.06%
2022/04/22	9	29.62	4	29.44	29.85	5	6,157	0.08%
2022/04/21	7	29.27	1	29.10	29.45	6	6,161	0.10%
2022/04/20	23	28.63	7	28.65	28.65	16	6,124	0.26%
2022/04/19	2	28.90	6.2	28.80	28.75	-4.2	6,147	-0.07%
2022/04/18	26	28.43	0	0.00	28.40	26	6,317	0.41%
2022/04/15	3.2	28.96	18	29.04	28.95	-14.8	6,379	-0.23%
2022/04/14	3	28.97	5	29.00	28.95	-2	6,809	-0.03%
2022/04/13	3	28.62	5	28.65	28.80	-2	6,888	-0.03%
2022/04/12	5	27.88	0	0.00	27.80	5	6,890	0.07%
2022/04/11	12	28.38	1	28.35	28.30	11	6,869	0.16%
2022/04/08	3.1	29.17	0	0.00	29.15	3.1	6,842	0.05%
2022/04/07	1.1	29.15	4	29.50	29.05	-2.9	6,870	-0.04%
2022/04/06	6.1	29.68	0	0.00	29.65	6.1	6,909	0.09%
2022/04/01	3	29.93	0	0.00	30.00	3	6,930	0.04%
2022/03/30	0.1	30.00	1	30.10	30.00	-1	6,948	-0.01%
2022/03/29	1.2	29.92	0	0.00	29.85	1.2	6,917	0.02%
2022/03/28	11.1	29.92	34	29.98	30.20	-22.9	6,913	-0.33%
2022/03/25	2	30.55	4	30.56	30.40	-2	6,893	-0.03%
2022/03/24	5.2	30.10	13	30.23	30.20	-7.8	6,796	-0.12%
2022/03/23	0	0.00	10	30.10	30.20	-10	6,799	-0.15%
2022/03/22	4	30.15	8	30.14	30.20	-4	6,782	-0.06%
2022/03/21	21	30.00	29	29.73	29.95	-8	6,717	-0.12%
2022/03/18	48.1	29.02	1	29.20	29.00	47.1	6,681	0.70%
2022/03/17	1	28.65	25	28.81	28.90	-24	6,660	-0.36%
2022/03/16	7	28.27	0.1	28.50	28.20	6.9	6,651	0.10%
2022/03/15	4.2	28.48	1	28.35	28.40	3.2	6,657	0.05%
2022/03/14	16	28.80	1	28.85	28.85	15	6,692	0.22%
2022/03/11	6	28.63	0	28.85	28.55	6	6,705	0.09%
2022/03/10	2	28.68	3	28.58	28.50	-1	6,602	-0.02%
2022/03/09	181.1	27.95	152	27.96	28.00	29.1	6,603	0.44%	大買/大賣/
2022/03/08	29.1	28.90	38	28.40	28.05	-8.9	6,583	-0.14%
2022/03/07	50.1	29.84	41	29.84	29.65	9.1	6,537	0.14%
2022/03/04	27	30.68	7	30.59	30.50	20	6,564	0.30%
2022/03/03	19.2	31.80	31.1	31.67	31.45	-11.9	6,548	-0.18%
2022/03/02	8	30.41	41	30.55	31.05	-33	6,038	-0.55%
2022/03/01	6	28.80	5	29.71	29.70	1	5,686	0.02%
2022/02/25	2	28.40	1.1	28.46	28.40	1	5,692	0.02%
2022/02/24	9.1	28.60	2	28.38	28.45	7.1	5,737	0.12%
2022/02/23	1	29.20	0	0.00	29.30	1	5,798	0.02%
2022/02/22	7	29.40	0	0.00	29.10	7	5,841	0.12%
2022/02/21	2	29.78	0	0.00	29.75	2	5,842	0.03%
2022/02/18	0	0.00	5	29.06	29.35	-5	5,858	-0.09%
2022/02/17	0.1	29.10	0	0.00	29.00	0.1	6,010	0.00%
2022/02/16	1.1	28.86	1	29.10	29.00	0.1	6,077	0.00%
2022/02/15	2.2	28.93	0	0.00	29.00	2.2	6,105	0.04%
2022/02/14	10.1	30.00	25	29.62	29.20	-15	6,166	-0.24%
2022/02/11	9	29.46	0	0.00	29.20	9	6,342	0.14%
2022/02/10	5	29.48	2	29.35	29.45	3	6,355	0.05%
2022/02/09	0	0.00	5.8	29.31	29.45	-5.8	6,392	-0.09%
2022/02/08	3	29.02	3	29.10	29.20	0	6,392	0.00%
2022/02/07	1	28.85	15	28.49	28.75	-14	6,372	-0.22%
2022/01/26	1	27.60	0	0.00	27.55	1	6,377	0.02%
2022/01/25	7	27.30	27	27.46	27.20	-20	6,429	-0.31%
2022/01/24	4	27.66	2	28.00	27.85	2	6,458	0.03%
2022/01/21	15	28.29	0	0.00	28.10	15	6,530	0.23%
2022/01/20	6	28.63	0	0.00	28.60	6	6,595	0.09%
2022/01/19	35	29.36	36	29.30	28.65	-1	6,694	-0.01%
2022/01/18	20	28.79	1	28.85	28.70	19	6,689	0.28%
2022/01/17	17.3	28.56	4	28.65	28.90	13.3	6,772	0.20%
2022/01/14	16.2	28.82	2	28.75	28.75	14.1	6,950	0.20%
2022/01/13	12	29.41	0	0.00	29.35	12	7,102	0.17%
2022/01/12	5	29.05	0	0.00	29.10	5	7,191	0.07%
2022/01/11	46	29.50	5	29.60	29.30	41	7,293	0.56%
2022/01/10	13	30.23	9	30.17	30.20	4	7,483	0.05%
2022/01/07	19	31.99	28.1	31.31	30.80	-9	7,688	-0.12%
2022/01/06	27	30.26	4	30.49	30.25	23	7,697	0.30%
2022/01/05	19	30.62	4	30.59	30.60	15	8,095	0.19%
2022/01/04	37	30.83	131	30.90	30.85	-94	8,689	-1.08%	大賣/
2022/01/03	8	31.43	1	31.20	31.20	7	9,127	0.08%
2021/12/30	4	31.81	4	31.63	31.55	0	9,556	0.00%
2021/12/29	2	31.55	4.1	31.45	31.90	-2.1	10,138	-0.02%
2021/12/28	6	31.33	0	0.00	31.35	6	10,712	0.06%
2021/12/27	7	31.00	0	0.00	31.00	7	11,127	0.06%
2021/12/24	1	31.30	0	0.00	31.20	1	11,950	0.01%
2021/12/23	1	31.05	9	31.12	31.25	-8	12,855	-0.06%
2021/12/22	3	31.15	5	31.18	31.05	-2	14,973	-0.01%
2021/12/21	27	31.03	80	30.75	31.05	-53	16,225	-0.33%
2021/12/20	3	31.14	0	0.00	31.00	3	17,505	0.02%
2021/12/17	8	30.83	0	0.00	30.80	8	18,740	0.04%
2021/12/16	2.1	30.90	14	31.08	30.90	-12	19,854	-0.06%
2021/12/15	9.2	31.00	9	31.05	31.05	0.2	20,506	0.00%
2021/12/14	10	31.17	5	31.38	31.10	5	21,861	0.02%
2021/12/13	5	31.55	6	31.50	31.45	-1	23,383	0.00%
2021/12/10	13	31.66	7	31.74	31.50	6	23,910	0.03%
2021/12/09	17	32.18	1	32.10	32.05	16	24,007	0.07%
2021/12/08	4	32.48	5	32.52	32.45	-1	24,107	0.00%
2021/12/07	1	32.00	3	32.10	32.10	-2	24,142	-0.01%
2021/12/06	2	31.73	1	31.85	31.65	1	24,095	0.00%
2021/12/03	2	31.73	13	31.79	31.85	-11	24,149	-0.05%
2021/12/02	68	31.36	1	31.35	31.35	67	24,161	0.28%
2021/12/01	3.1	31.46	0.1	31.80	31.95	3	24,094	0.01%
2021/11/30	87.1	31.57	8	31.56	31.40	79.1	24,052	0.33%
2021/11/29	18	31.57	5	31.75	31.90	13	23,964	0.05%
2021/11/26	7.1	33.24	18	33.31	33.40	-10.9	23,829	-0.05%
2021/11/25	25	33.25	2	33.28	33.05	23	23,805	0.10%
2021/11/24	1	33.25	6	33.27	33.55	-5	23,765	-0.02%
2021/11/23	5.1	32.42	1	32.35	32.35	4.1	23,794	0.02%
2021/11/22	17	32.52	3	32.40	32.70	14	23,762	0.06%
2021/11/19	11	33.15	0	0.00	33.00	11	23,672	0.05%
2021/11/18	5	33.02	1	33.00	33.00	4	23,677	0.02%
2021/11/17	8.1	33.13	0	0.00	33.35	8.1	23,672	0.03%
2021/11/16	19.2	33.30	11	33.91	33.00	8.2	23,674	0.03%
2021/11/15	10.2	34.02	19.5	34.07	33.95	-9.3	23,540	-0.04%
2021/11/12	4	34.71	73	34.58	34.80	-69	23,513	-0.29%
2021/11/11	10	34.90	7	34.78	34.70	3	23,516	0.01%
2021/11/10	53.3	35.63	20	35.75	35.35	33.3	23,511	0.14%
2021/11/09	11	34.42	133	34.56	34.55	-122	23,255	-0.52%	大賣/鉅額交易
2021/11/08	1.3	34.36	68	34.40	34.35	-66.7	23,225	-0.29%
2021/11/05	10	34.10	44	34.19	34.20	-34	23,213	-0.15%
2021/11/04	3	34.13	1	34.10	34.00	2	23,204	0.01%
2021/11/03	4	34.46	3	34.27	34.40	1	23,181	0.00%
2021/11/02	5	34.04	16	34.00	33.75	-11	23,168	-0.05%
2021/11/01	11	34.45	1	34.80	34.45	10	23,137	0.04%
2021/10/29	10	34.42	4	34.33	34.40	6	23,112	0.03%
2021/10/28	11	34.83	4	34.83	34.60	7	23,013	0.03%
2021/10/27	1	35.40	1	35.40	35.40	0	22,954	0.00%
2021/10/26	12.1	35.61	1	35.55	35.40	11.1	22,876	0.05%
2021/10/25	26	36.07	14.2	36.25	36.25	11.8	22,792	0.05%
2021/10/22	28.1	36.16	12	36.00	36.00	16.1	22,749	0.07%
2021/10/21	5	37.48	26.2	37.84	37.45	-21.2	22,630	-0.09%
2021/10/20	8	37.19	5	37.20	37.00	3	22,522	0.01%
2021/10/19	14	37.25	14.2	37.24	37.35	-0.2	22,571	0.00%
2021/10/18	37	37.50	39.2	37.58	37.80	-2.2	22,550	-0.01%
2021/10/15	28.2	36.16	44	36.52	36.85	-15.8	22,358	-0.07%
2021/10/14	37.4	36.27	74	36.57	35.90	-36.7	22,261	-0.16%
2021/10/13	50.1	38.52	73	38.54	37.70	-22.9	21,920	-0.10%
2021/10/12	62	38.86	71.1	38.72	38.00	-9.1	21,540	-0.04%
2021/10/08	39	38.68	40	38.57	38.70	-1	21,009	0.00%
2021/10/07	25.1	37.78	39	38.05	38.60	-13.9	20,791	-0.07%
2021/10/06	48.1	37.76	27	37.88	37.05	21.1	20,704	0.10%
2021/10/05	51.2	36.70	45	36.76	37.80	6.2	20,263	0.03%
2021/10/04	44	36.60	11	36.67	35.75	33	19,806	0.17%
2021/10/01	113	37.99	99	37.82	36.85	14	19,614	0.07%	大買/
2021/09/30	45	38.65	60.2	38.65	37.70	-15.2	19,341	-0.08%
2021/09/29	239	41.54	219.6	41.13	39.90	19.4	18,976	0.10%	大買/大賣/
2021/09/28	37	40.46	91	40.80	41.20	-54	17,900	-0.30%
2021/09/27	226	40.31	258.5	40.51	39.70	-32.5	20,273	-0.16%	大買/大賣/
2021/09/24	126.5	39.01	114.2	38.86	38.95	12.3	20,095	0.06%	大買/大賣/
2021/09/23	114.1	37.52	214.5	37.46	37.90	-100.4	19,214	-0.52%	大買/大賣/
2021/09/22	40.1	36.07	54	36.23	36.45	-14	18,579	-0.08%
2021/09/17	86	36.53	73	36.11	35.65	13	18,086	0.07%
2021/09/16	106.2	36.64	79.2	36.48	37.15	27	16,909	0.16%	大買/
2021/09/15	21.2	35.13	52	34.60	34.00	-30.8	15,636	-0.20%
2021/09/14	4	34.05	2	33.95	34.00	2	15,398	0.01%
2021/09/13	43.1	33.94	54	33.90	34.00	-10.9	15,526	-0.07%
2021/09/10	1	33.05	11	33.10	33.10	-10	15,655	-0.06%
2021/09/08	7	31.99	3	32.38	31.60	4	15,992	0.03%
2021/09/07	6	32.40	4	32.49	32.95	2	16,689	0.01%
2021/09/06	0.1	31.70	3	32.03	31.80	-2.9	16,738	-0.02%
2021/09/03	1	32.30	1	32.35	32.35	0	16,864	0.00%
2021/09/02	2.1	32.24	10	32.15	32.00	-7.9	17,089	-0.05%
2021/09/01	32.1	32.90	0	0.00	32.65	32.1	17,361	0.18%
2021/08/31	1	32.90	2	32.93	32.95	-1	17,576	-0.01%
2021/08/30	19.1	32.61	6	32.63	32.55	13.1	17,926	0.07%
2021/08/27	17	32.54	20	32.34	32.75	-3	18,213	-0.02%
2021/08/26	2	31.75	12	31.69	31.70	-10	19,025	-0.05%
2021/08/25	0	0.00	1	31.40	31.35	-1	20,738	0.00%
2021/08/24	12	31.06	11	31.48	31.15	1	21,035	0.00%
2021/08/23	13	30.64	7	30.92	30.85	6	21,719	0.03%
2021/08/20	12.8	30.06	10	30.08	30.05	2.8	22,028	0.01%
2021/08/19	12	31.00	8	30.74	30.55	4	22,234	0.02%
2021/08/18	10	30.20	31.1	30.13	31.25	-21.1	22,947	-0.09%
2021/08/17	3	30.62	6.6	30.58	30.15	-3.6	23,073	-0.02%
2021/08/16	18.2	31.10	41	30.80	30.50	-22.8	23,202	-0.10%
2021/08/13	12	32.49	17	32.52	32.10	-5	23,247	-0.02%
2021/08/12	5	33.05	7	33.14	33.30	-2	23,400	-0.01%
2021/08/11	14	32.87	10	32.56	32.50	4	23,721	0.02%
2021/08/10	9	33.64	16	33.39	33.25	-7	23,915	-0.03%
2021/08/09	6	33.84	5	33.70	33.70	1	24,186	0.00%
2021/08/06	5	34.15	1	34.25	33.85	4	24,524	0.02%
2021/08/05	3	33.78	5	33.83	33.70	-2	24,927	-0.01%
2021/08/04	1	33.95	1	34.00	34.00	0	25,165	0.00%
2021/08/03	9	33.46	11	33.55	33.50	-2	25,522	-0.01%
2021/07/30	4	32.85	0	0.00	32.75	4	26,439	0.02%
2021/07/29	5	32.64	1	32.90	32.75	4	26,948	0.01%
2021/07/28	3	31.65	2	31.85	32.10	1	27,428	0.00%
2021/07/27	22	32.89	101.2	32.71	32.65	-79.2	28,122	-0.28%	大賣/
2021/07/26	19	34.52	11	34.30	34.25	8	29,395	0.03%
2021/07/23	90	34.95	7	34.59	34.95	83	30,292	0.27%
2021/07/22	9	33.88	14.1	34.50	33.55	-5.1	30,733	-0.02%
2021/07/21	20.1	33.98	20	34.10	33.90	0.1	31,155	0.00%
2021/07/20	27	35.15	48.7	35.25	34.80	-21.7	31,290	-0.07%
2021/07/19	15	35.58	35	36.27	36.50	-20	31,526	-0.06%
2021/07/16	20	36.10	5	36.22	36.10	15	32,416	0.05%
2021/07/15	10	35.41	25	35.49	36.25	-15	33,050	-0.05%
2021/07/14	27.2	34.93	9.1	34.74	35.05	18.1	34,334	0.05%
2021/07/13	68.7	35.45	39.2	35.25	35.00	29.6	34,887	0.08%
2021/07/12	13.2	36.85	9	36.71	36.55	4.2	35,710	0.01%
2021/07/09	20.1	37.06	14	37.13	37.00	6.1	36,360	0.02%
2021/07/08	20	37.62	7	37.52	37.45	13	36,740	0.04%
2021/07/07	232.2	38.14	237.3	38.06	37.70	-5.1	37,114	-0.01%	大買/大賣/
2021/07/06	69.8	39.10	60	39.57	39.60	9.8	36,992	0.03%
2021/07/05	106	39.65	42.7	39.59	39.10	63.4	36,582	0.17%	大買/
2021/07/02	597.3	41.78	512.1	42.16	38.00	85.1	35,624	0.24%	大買/大賣/
2021/07/01	22	39.90	167.5	40.50	40.80	-145.5	32,131	-0.45%	大賣/鉅額交易
2021/06/30	8.3	36.81	28	36.65	37.10	-19.8	31,205	-0.06%
2021/06/29	36.4	37.13	14.2	36.83	36.30	22.2	30,938	0.07%
2021/06/28	25	36.36	6	36.38	36.40	19	30,515	0.06%
2021/06/25	9	36.05	43	36.00	35.90	-34	30,451	-0.11%
2021/06/24	6.3	35.77	45	35.38	36.30	-38.7	30,419	-0.13%
2021/06/23	13	35.67	12	36.15	35.55	1	30,216	0.00%
2021/06/22	8	34.99	13	34.94	35.00	-5	29,952	-0.02%
2021/06/21	24.1	34.17	15	34.24	34.10	9.1	29,728	0.03%
2021/06/18	20	36.05	30.1	36.01	35.80	-10.1	29,486	-0.03%
2021/06/17	13	36.68	20	36.74	36.85	-7	29,354	-0.02%
2021/06/16	52	36.75	56	36.99	36.30	-4	29,221	-0.01%
2021/06/15	5	35.68	5.8	35.70	35.85	-0.8	28,506	0.00%
2021/06/11	8	35.89	0.4	35.85	35.75	7.6	28,550	0.03%
2021/06/10	18	35.30	15.1	35.33	35.95	2.9	28,699	0.01%
2021/06/09	26.1	36.89	41.2	36.65	36.25	-15.1	28,751	-0.05%
2021/06/08	18	37.52	10	37.61	37.20	8	28,929	0.03%
2021/06/07	55.3	38.33	32.2	38.36	38.15	23.1	29,315	0.08%
2021/06/04	84.2	38.45	31.3	38.78	38.25	52.9	29,199	0.18%
2021/06/03	137.9	38.91	116.7	39.20	39.00	21.2	29,262	0.07%	大買/大賣/
2021/06/02	146.7	38.59	95	39.22	37.70	51.7	28,922	0.18%	大買/
2021/06/01	21	35.98	36	36.16	36.50	-15	27,258	-0.06%
2021/05/31	28.1	36.37	54.2	36.61	36.30	-26.1	27,050	-0.10%
2021/05/28	8	34.09	17.1	34.34	34.20	-9.1	26,387	-0.03%
2021/05/27	117	33.49	25	33.38	33.05	92	26,125	0.35%	大買/
2021/05/26	78.3	34.27	21	34.03	33.70	57.3	25,938	0.22%
2021/05/25	2	33.25	16	33.70	34.45	-14	25,343	-0.06%
2021/05/24	26	31.69	22	31.82	31.35	4	25,296	0.02%
2021/05/21	16	31.18	8	30.98	31.55	8	25,265	0.03%
2021/05/20	11	31.29	5	30.68	30.40	6	25,212	0.02%
2021/05/19	17	31.51	14.1	31.38	31.60	2.9	25,136	0.01%
2021/05/18	8	30.43	2	30.38	30.90	6	24,986	0.02%
2021/05/17	4.1	28.49	27.2	28.79	28.10	-23.1	24,875	-0.09%
2021/05/14	18	31.16	42	31.18	31.20	-24	24,620	-0.10%
2021/05/13	27.1	29.70	48.1	28.66	29.80	-21.1	24,303	-0.09%
2021/05/12	25.3	31.23	50	31.12	30.50	-24.7	23,917	-0.10%
2021/05/11	31	34.01	11	34.07	33.85	20	23,736	0.08%
2021/05/10	42	36.06	75	36.33	36.25	-33	23,436	-0.14%
2021/05/07	72.4	36.00	64	36.49	36.10	8.4	23,217	0.04%
2021/05/06	84	37.58	30	37.64	37.00	54	22,688	0.24%
2021/05/05	64.5	36.15	55.2	35.95	35.90	9.3	22,513	0.04%
2021/05/04	84	36.84	67.2	35.67	35.10	16.8	22,098	0.08%
2021/05/03	114.2	40.50	45.1	40.51	39.00	69.1	21,523	0.32%	大買/
2021/04/29	16	39.54	73	38.72	41.35	-57	20,315	-0.28%
2021/04/28	56.2	37.92	30.1	37.86	37.60	26.1	19,398	0.13%
2021/04/27	54.4	36.54	19	36.63	37.15	35.4	19,018	0.19%
2021/04/26	19	36.62	14.5	37.11	37.40	4.5	18,623	0.02%
2021/04/23	12.1	35.35	24.3	35.47	36.05	-12.2	18,461	-0.07%
2021/04/22	81.1	38.36	63.6	38.30	36.40	17.5	18,361	0.10%
2021/04/21	27	37.70	40.1	37.39	37.20	-13.1	17,484	-0.07%
2021/04/20	77.2	37.03	68.5	37.03	37.15	8.7	16,836	0.05%
2021/04/19	46	37.89	40.4	38.22	38.75	5.6	15,642	0.04%
2021/04/16	33	34.03	51.1	34.64	35.25	-18.1	14,910	-0.12%
2021/04/15	18.5	31.39	30.5	31.59	32.05	-12	13,874	-0.09%
2021/04/14	10.5	29.71	15.5	29.67	29.15	-5	13,338	-0.04%
2021/04/13	21.6	29.31	23	29.24	28.80	-1.4	12,951	-0.01%
2021/04/12	51	27.68	48	28.70	28.75	3	12,421	0.02%
2021/04/09	9	26.03	7	26.06	26.15	2	12,234	0.02%
2021/04/08	8	25.65	3	25.62	25.65	5	12,313	0.04%
2021/04/07	16	25.85	17	25.82	25.85	-1	12,564	-0.01%
2021/04/06	10	26.23	8	26.36	26.40	2	12,562	0.02%
2021/04/01	11	25.31	3	25.47	25.60	8	12,538	0.06%
2021/03/31	24	25.02	1.2	25.32	25.50	22.8	12,650	0.18%
2021/03/30	0	0.00	4	25.14	25.20	-4	12,840	-0.03%
2021/03/29	12	24.85	27	24.84	24.95	-15	13,816	-0.11%
2021/03/26	3	24.45	2	24.45	24.65	1	15,252	0.01%
2021/03/25	0	0.00	1	24.25	24.00	-1	15,354	-0.01%
2021/03/24	8	23.93	8	23.98	24.10	0	15,359	0.00%
2021/03/23	16	24.04	6	23.90	23.80	10	15,387	0.06%
2021/03/22	12	23.97	9	24.09	24.15	3	15,412	0.02%
2021/03/19	18	23.81	7	23.84	23.95	11	15,544	0.07%
2021/03/18	21	24.26	1	24.35	24.20	20	15,626	0.13%
2021/03/17	27	24.34	14.1	24.33	24.15	12.9	15,673	0.08%
2021/03/16	39	24.89	260	24.70	24.60	-221	15,624	-1.41%	大賣/鉅額交易
2021/03/15	22	25.62	44	25.50	25.80	-22	15,413	-0.14%
2021/03/12	30	25.24	31	24.97	25.30	-1	15,193	-0.01%
2021/03/11	36	24.30	38	24.07	24.45	-2	15,074	-0.01%
2021/03/10	6	23.18	25	23.12	23.30	-19	14,761	-0.13%
2021/03/09	25	22.87	10	22.78	22.70	15	14,550	0.10%
2021/03/08	24	22.78	74	22.96	23.25	-50	14,315	-0.35%
2021/03/05	13	21.78	1	21.90	21.70	12	13,831	0.09%
2021/03/04	10	22.18	21.1	22.23	22.25	-11.1	13,912	-0.08%
2021/03/03	0	0.00	20	22.05	22.15	-20	14,011	-0.14%
2021/03/02	13	21.80	13	22.10	21.65	0	14,023	0.00%
2021/02/26	19	21.91	0	0.00	22.15	19	14,132	0.13%
2021/02/25	28	22.13	17	22.25	22.30	11	14,487	0.08%
2021/02/24	42	22.27	41	22.02	21.65	1	14,774	0.01%
2021/02/23	30	22.22	28.3	22.30	22.25	1.7	14,872	0.01%
2021/02/22	16	21.85	21	21.80	21.90	-5	14,791	-0.03%
2021/02/19	59.2	21.76	62	21.80	21.90	-2.8	14,809	-0.02%
2021/02/18	74	21.83	10.1	21.78	21.75	63.9	14,865	0.43%
2021/02/17	156	21.48	24	21.36	21.50	132	15,052	0.88%	大買/鉅額交易
2021/02/05	5.1	20.79	111	20.98	20.70	-105.9	15,126	-0.70%	大賣/鉅額交易
2021/02/04	0	0.00	2	21.10	20.80	-2	15,431	-0.01%
2021/02/03	5.1	20.92	25.6	21.08	21.05	-20.5	15,936	-0.13%
2021/02/02	11	20.53	19	20.82	20.95	-8	16,066	-0.05%
2021/02/01	9	20.12	18	19.98	20.40	-9	16,283	-0.06%
2021/01/29	10	20.38	0	0.00	20.10	10	16,551	0.06%
2021/01/28	69	20.61	59	20.64	20.65	10	16,527	0.06%
2021/01/27	15	20.61	87	20.76	20.60	-72	16,551	-0.44%
2021/01/26	48	19.66	12	19.84	19.75	36	16,437	0.22%
2021/01/25	20	20.00	13	19.83	20.15	7	16,467	0.04%
2021/01/22	8	19.24	20	19.23	19.30	-12	16,400	-0.07%
2021/01/21	56	18.87	17.2	18.89	18.70	38.8	16,443	0.24%
2021/01/20	68	18.81	93	19.03	18.65	-25	16,679	-0.15%
2021/01/19	40	19.91	30	20.10	19.70	10	16,937	0.06%
2021/01/18	38	19.96	16	20.09	20.00	22	17,350	0.13%
2021/01/15	29	20.45	82	20.20	20.70	-53	17,316	-0.31%
2021/01/14	53	21.22	13	21.24	21.20	40	17,192	0.23%
2021/01/13	1	21.45	6	21.76	21.70	-5	17,145	-0.03%
2021/01/12	53	21.65	26.6	21.88	21.50	26.4	17,124	0.15%
2021/01/11	44	22.43	2	22.58	22.35	42	16,962	0.25%
2021/01/08	17	22.41	36	22.30	22.25	-19	17,133	-0.11%
2021/01/07	5	22.64	35.2	22.81	22.60	-30.2	17,083	-0.18%
2021/01/06	62	22.35	26	22.65	22.05	36	16,947	0.21%
2021/01/05	48.4	22.70	39	22.62	22.70	9.4	17,181	0.05%
2021/01/04	31.4	22.86	36	23.02	22.95	-4.6	17,103	-0.03%
2020/12/31	41	22.47	26	22.55	22.60	15	16,890	0.09%
2020/12/30	48	22.32	27.7	22.64	22.15	20.3	16,704	0.12%
2020/12/29	110	21.96	27	21.91	21.95	83	16,457	0.50%	大買/
2020/12/28	51	21.96	22	21.94	22.00	29	16,379	0.18%
2020/12/25	47	21.83	55	22.09	21.90	-8	16,215	-0.05%
2020/12/24	25.5	21.41	55	21.83	21.90	-29.5	16,067	-0.18%
2020/12/23	188	21.68	20	21.91	21.00	168	15,843	1.06%	大買/鉅額交易
2020/12/22	40	22.35	156.2	22.22	21.45	-116.2	15,000	-0.77%	大賣/鉅額交易
2020/12/21	28	20.54	108	20.54	20.75	-80	13,652	-0.59%	大賣/
2020/12/18	8	20.23	32	20.34	20.30	-24	13,650	-0.18%
2020/12/17	89	20.44	7	20.46	20.40	82	13,776	0.60%
2020/12/16	2	20.55	50	20.62	20.65	-48	13,962	-0.34%
2020/12/15	57	20.45	21	20.54	20.55	36	14,724	0.24%
2020/12/14	47	20.75	58	20.76	20.65	-11	16,035	-0.07%
2020/12/11	32	20.22	27	20.25	20.25	5	15,971	0.03%
2020/12/10	27.5	20.50	85	20.50	20.40	-57.5	16,052	-0.36%
2020/12/09	31	20.38	9	20.30	20.45	22	16,208	0.14%
2020/12/08	75	20.66	22	20.65	20.50	53	16,748	0.32%
2020/12/07	49.5	20.97	137	20.41	20.65	-87.5	17,595	-0.50%	大賣/
2020/12/04	54	20.44	22	20.46	20.65	32	18,007	0.18%
2020/12/03	11	20.00	12	19.75	19.85	-1	18,221	-0.01%
2020/12/02	28	19.94	6	20.00	19.75	22	18,883	0.12%
2020/12/01	5	19.92	11	20.05	20.20	-6	18,815	-0.03%
2020/11/30	20	20.29	9	20.24	19.90	11	18,901	0.06%
2020/11/27	33.1	19.99	12	20.00	19.85	21.1	18,820	0.11%
2020/11/26	11	20.06	2	20.10	20.20	9	18,621	0.05%
2020/11/25	16	20.21	4	20.34	20.10	12	18,576	0.06%
2020/11/24	67.4	20.34	40.3	20.31	20.20	27.1	18,379	0.15%
2020/11/23	80	20.25	35	20.69	20.90	45	17,947	0.25%
2020/11/20	26	19.65	10	19.50	19.80	16	17,494	0.09%
2020/11/19	53	19.12	8	19.06	19.00	45	17,286	0.26%
2020/11/18	49	19.10	2	19.10	19.00	47	17,220	0.27%
2020/11/17	26	19.06	52	18.93	19.10	-26	17,149	-0.15%
2020/11/16	149	18.79	24	18.67	18.70	125	17,023	0.73%	大買/鉅額交易
2020/11/13	68	19.54	42	19.59	19.25	26	16,657	0.16%
2020/11/12	49	19.95	16	19.88	19.60	33	16,513	0.20%
2020/11/11	33	20.04	79	20.23	20.00	-46	16,366	-0.28%
2020/11/10	27.5	19.15	31	19.22	19.10	-3.5	15,820	-0.02%
2020/11/09	230	19.27	1	19.05	19.10	229	15,591	1.47%	大買/鉅額交易
2020/11/06	6	18.80	23.2	18.63	19.00	-17.2	15,226	-0.11%
2020/11/05	13	18.20	56	18.22	18.30	-43	14,840	-0.29%
2020/11/04	18	18.30	5	18.80	18.10	13	14,739	0.09%
2020/11/03	13	18.49	14	18.52	18.60	-1	14,574	-0.01%
2020/11/02	10	17.83	40	18.02	17.95	-30	14,306	-0.21%
2020/10/30	4	17.81	12	18.19	17.65	-8	14,143	-0.06%
2020/10/29	36	17.91	15	17.96	17.95	21	13,990	0.15%
2020/10/28	61	18.38	19	18.25	18.20	42	13,767	0.31%
2020/10/27	38	18.20	35	18.46	18.50	3	13,405	0.02%
2020/10/26	31	17.99	95	17.89	17.95	-64	12,908	-0.50%
2020/10/23	4	17.18	10	17.10	17.15	-6	12,334	-0.05%
2020/10/22	18	16.81	5	16.88	17.15	13	12,219	0.11%
2020/10/21	5	16.76	6	16.54	16.85	-1	12,048	-0.01%
2020/10/20	1	16.60	0	0.00	16.60	1	11,987	0.01%
2020/10/19	0	0.00	2	16.60	16.60	-2	11,907	-0.02%
2020/10/16	3	16.60	25	16.52	16.45	-22	11,877	-0.19%
2020/10/15	10	16.57	8	16.63	16.65	2	11,639	0.02%
2020/10/14	11	16.33	30	16.40	16.40	-19	11,511	-0.17%
2020/10/13	53	16.45	2	16.43	16.25	51	11,336	0.45%
2020/10/12	4	16.10	27	16.14	16.20	-23	10,910	-0.21%
2020/10/08	3	16.25	1	16.25	16.35	2	10,878	0.02%
2020/10/07	1	16.45	1	16.40	16.45	0	10,815	0.00%
2020/10/06	8	16.34	0	0.00	16.50	8	10,738	0.07%
2020/10/05	4	16.08	16	16.00	16.25	-12	10,644	-0.11%
2020/09/30	6	15.68	2	15.68	15.70	4	10,605	0.04%
2020/09/29	12	15.80	5	15.70	15.85	7	10,589	0.07%
2020/09/28	9	16.05	2	16.03	16.00	7	10,516	0.07%
2020/09/25	6	15.99	6	16.22	15.60	0	10,431	0.00%
2020/09/24	13	16.07	21	16.22	16.00	-8	10,168	-0.08%
2020/09/23	4	16.50	4	16.60	16.25	0	9,913	0.00%
2020/09/22	8	16.88	14	16.89	17.00	-6	9,673	-0.06%
2020/09/21	31	17.46	18	17.19	17.10	13	9,469	0.14%
2020/09/18	19	17.62	210	17.70	17.50	-191	9,205	-2.07%	大賣/鉅額交易
2020/09/17	71	17.42	332	17.46	17.55	-261	8,368	-3.12%	大賣/鉅額交易
2020/09/16	13	15.85	6.3	16.16	16.20	6.7	6,853	0.10%
2020/09/15	1	15.75	24.8	16.00	16.25	-23.8	6,847	-0.35%
2020/09/14	26	16.00	1	15.95	15.90	25	6,652	0.38%
2020/09/11	36	16.79	23	16.73	16.20	13	6,375	0.20%
2020/09/10	29	16.74	70	17.00	17.20	-41	5,752	-0.71%
2020/09/09	123	16.00	101	15.99	16.15	22	4,808	0.46%	大買/大賣/
2020/09/08	68	15.18	12	15.07	15.30	56	4,004	1.40%
2020/09/07	8	15.09	18.2	15.20	15.25	-10.2	3,496	-0.29%
2020/09/04	2	13.70	7	13.74	13.90	-5	2,763	-0.18%
2020/09/03	32	13.83	5	13.85	13.80	27	2,682	1.01%
2020/09/02	2	13.40	4	13.25	13.45	-2	2,510	-0.08%
2020/08/31	0	0.00	43	13.13	13.00	-43	2,447	-1.76%
2020/08/28	1	12.95	1	13.10	12.90	0	2,420	0.00%
2020/08/25	0	0.00	1	12.85	12.95	-1	2,440	-0.04%
2020/08/20	1	12.35	1	12.60	12.35	0	2,368	0.00%
2020/08/19	0	0.00	6	12.90	12.90	-6	2,326	-0.26%
2020/08/18	31	13.00	0	0.00	13.10	31	2,292	1.35%
2020/08/17	9	13.17	22	13.15	13.35	-13	2,223	-0.58%
2020/08/14	0	0.00	1	12.35	12.45	-1	2,021	-0.05%
2020/08/13	1	12.30	0	0.00	12.30	1	2,028	0.05%
2020/08/12	3	12.20	0	0.00	12.20	3	2,117	0.14%
2020/08/10	0	0.00	3	12.15	12.20	-3	2,124	-0.14%
2020/08/07	3	11.98	0	0.00	11.95	3	2,110	0.14%
2020/08/06	1	11.80	1	11.80	11.80	0	2,097	0.00%
2020/08/04	0	0.00	0	11.55	11.45	0	2,117	0.00%
2020/07/31	3	11.50	0	0.00	11.50	3	2,149	0.14%
2020/07/30	3	11.45	0	0.00	11.45	3	2,188	0.14%
2020/07/23	1	12.15	0	0.00	12.10	1	2,251	0.04%
2020/07/17	0	0.00	2	12.50	12.50	-2	2,338	-0.09%
2020/07/16	3	12.70	6	12.70	12.70	-3	2,377	-0.13%
2020/07/15	3	12.57	1	12.50	12.65	2	2,366	0.08%
2020/07/14	0.1	12.40	0	0.00	12.40	0.1	2,367	0.00%
2020/07/13	0.5	12.45	0	0.00	12.50	0.5	2,390	0.02%
2020/07/10	2	12.35	0	0.00	12.30	2	2,420	0.08%
2020/07/09	1	12.80	5	12.62	12.60	-4	2,418	-0.17%
2020/07/08	2	12.55	1	12.50	12.50	1	2,413	0.04%
2020/07/06	0	0.00	22	12.40	12.40	-22	2,404	-0.92%
2020/07/02	2.2	12.30	0	0.00	12.35	2.2	2,459	0.09%
2020/07/01	0	0.00	1.1	12.34	12.25	-1.1	2,481	-0.04%
2020/06/29	1	12.20	5	12.25	12.20	-4	2,509	-0.16%
2020/06/24	20	12.40	0	0.00	12.45	20	2,518	0.79%
2020/06/22	8	12.78	6	12.82	12.60	2	2,547	0.08%
2020/06/19	0	0.00	6	12.15	12.35	-6	2,472	-0.24%
2020/06/18	0	0.00	3	12.30	12.10	-3	2,506	-0.12%
2020/06/17	0	0.00	3	12.23	12.05	-3	2,586	-0.12%
2020/06/15	2	11.70	0	0.00	11.70	2	2,706	0.07%
2020/06/11	1	12.10	1	12.30	12.10	0	2,687	0.00%
2020/06/10	0	0.00	15	12.52	12.45	-15	2,681	-0.56%
2020/06/09	2	12.60	7.4	12.53	12.60	-5.4	2,721	-0.20%
2020/06/08	1	12.45	10	12.40	12.50	-9	2,713	-0.33%
2020/06/05	0	0.00	15	12.37	12.35	-15	2,686	-0.56%
2020/06/04	24	12.24	0	0.00	12.20	24	2,662	0.90%
2020/06/03	5	12.15	54	12.21	12.30	-49	2,663	-1.84%
2020/05/29	1	11.85	30	11.95	11.85	-29	2,628	-1.10%
2020/05/27	0	0.00	2	11.95	11.95	-2	2,596	-0.08%
2020/05/25	4	11.94	0	0.00	11.90	4	2,594	0.15%
2020/05/22	5	11.97	0	0.00	11.90	5	2,597	0.19%
2020/05/21	2	12.10	0	0.00	12.25	2	2,576	0.08%
2020/05/20	1	12.15	2	12.20	12.20	-1	2,554	-0.04%
2020/05/19	33	12.25	99	12.28	12.40	-66	2,509	-2.63%
2020/05/15	1	11.85	0	0.00	11.85	1	2,397	0.04%
2020/05/14	10	11.90	0	0.00	11.85	10	2,390	0.42%
2020/05/11	5	12.20	0	0.00	12.15	5	2,353	0.21%
2020/05/07	2	12.20	1	12.30	12.25	1	2,322	0.04%
2020/05/06	1	12.25	2	12.40	12.25	-1	2,309	-0.04%
2020/05/05	2	12.18	14	12.20	12.20	-12	2,280	-0.53%
2020/05/04	9	12.13	4	12.10	12.15	5	2,268	0.22%
2020/04/30	1	12.30	31	12.35	12.45	-30	2,244	-1.34%
2020/04/29	2	12.05	0	0.00	12.10	2	2,217	0.09%
2020/04/28	0	0.00	5	12.03	11.95	-5	2,210	-0.23%
2020/04/27	10	12.05	0	0.00	12.05	10	2,235	0.45%
2020/04/24	0	0.00	8	11.85	11.80	-8	2,197	-0.36%
2020/04/23	6	11.57	1	11.45	11.80	5	2,168	0.23%
2020/04/21	8	10.80	0	0.00	10.85	8	2,070	0.39%
2020/04/20	0	0.00	1	11.35	11.40	-1	2,023	-0.05%
2020/04/17	1	11.55	0	0.00	11.45	1	2,022	0.05%
2020/04/16	5	11.30	2	11.40	11.30	3	1,987	0.15%
2020/04/15	1	11.40	0	0.00	11.45	1	1,974	0.05%
2020/04/14	0	0.00	7	11.16	11.30	-7	1,957	-0.36%
2020/04/13	1	11.10	3	11.25	11.10	-2	1,947	-0.10%
2020/04/09	5	10.70	0	0.00	10.75	5	1,925	0.26%
2020/04/07	6	10.33	1	10.20	10.30	5	1,874	0.27%
2020/04/06	0	0.00	1	10.05	10.00	-1	1,846	-0.05%
2020/04/01	1	10.05	15	10.05	10.10	-14	1,822	-0.77%
2020/03/30	1	9.43	0	0.00	9.93	1	1,816	0.06%
2020/03/25	1	9.35	11	9.42	9.70	-10	1,788	-0.56%
2020/03/24	0	0.00	32	8.76	8.90	-32	1,767	-1.81%
2020/03/23	54	8.24	0	0.00	8.25	54	1,763	3.06%
2020/03/20	70	8.62	1	8.72	8.73	69	1,761	3.92%
2020/03/19	10	8.81	20	8.78	8.55	-10	1,720	-0.58%
2020/03/18	1	9.65	0	0.00	9.50	1	1,682	0.06%
2020/03/16	20	10.13	0	0.00	10.00	20	1,754	1.14%
2020/03/13	10	9.99	10	10.00	10.45	0	1,793	0.00%
2020/03/12	1	11.10	22	11.18	10.75	-21	1,721	-1.22%
2020/03/11	0	11.50	0	0.00	11.50	0	1,676	0.00%
2020/03/10	2	11.40	15	11.47	11.60	-13	1,664	-0.78%
2020/03/09	1	11.80	0	0.00	11.65	1	1,639	0.06%
2020/03/03	0	0.00	3	12.00	12.00	-3	1,607	-0.19%
2020/03/02	22	11.82	6	11.88	11.90	16	1,608	0.99%
2020/02/27	1	11.85	0	0.00	11.95	1	1,613	0.06%
2020/02/25	5	12.15	0	0.00	12.15	5	1,583	0.32%
2020/02/24	0	12.25	0	0.00	12.25	0	1,582	0.00%
2020/02/18	1	12.15	0	0.00	12.25	1	1,629	0.06%
2020/02/05	20	12.33	0	0.00	12.35	20	2,088	0.96%
2020/02/03	2	12.48	2	12.23	12.30	0	2,168	0.00%
2020/01/31	3	12.47	20	12.43	12.55	-17	2,162	-0.79%
2020/01/30	1	12.55	12.3	12.70	12.55	-11.3	2,176	-0.52%
2020/01/20	2	13.60	0	0.00	13.60	2	2,156	0.09%
2020/01/17	10	13.65	0	0.00	13.70	10	2,155	0.46%
2020/01/16	2	13.65	0	0.00	13.65	2	2,160	0.09%
2020/01/14	0	0.00	4	13.80	13.90	-4	2,153	-0.19%
2020/01/10	0	0.00	13	13.79	13.80	-13	2,180	-0.60%
2020/01/08	2	14.00	2	13.80	13.70	0	2,182	0.00%
2020/01/07	2	14.00	2	14.00	14.00	0	2,160	0.00%
2020/01/06	0	0.00	8	14.05	14.10	-8	2,146	-0.37%
2020/01/03	8	14.05	0	0.00	14.05	8	2,119	0.38%
2020/01/02	4	14.00	0	0.00	14.00	4	2,107	0.19%
2019/12/31	2	13.80	0	0.00	13.85	2	2,096	0.10%
2019/12/30	20	13.91	0	0.00	13.95	20	2,091	0.96%
2019/12/27	16	14.00	0	0.00	14.00	16	2,082	0.77%
2019/12/25	1	13.90	0	0.00	13.90	1	2,087	0.05%
2019/12/24	0	0.00	3	14.05	14.00	-3	2,092	-0.14%
2019/12/23	0	0.00	1	14.05	13.95	-1	2,102	-0.05%
2019/12/20	6	14.10	0	0.00	14.20	6	2,100	0.29%
2019/12/19	2	14.20	2	14.20	14.25	0	2,079	0.00%
2019/12/18	0	0.00	5	14.50	14.50	-5	2,049	-0.24%
2019/12/17	9	14.42	13	14.43	14.50	-4	2,011	-0.20%
2019/12/16	1	14.05	15	14.16	14.25	-14	1,936	-0.72%
2019/12/12	8	14.26	10	14.10	14.05	-2	1,941	-0.10%
2019/12/11	10	13.95	21	13.90	13.95	-11	2,083	-0.53%
2019/12/04	2	13.55	0	0.00	13.60	2	2,072	0.10%
2019/12/03	1	13.60	0	0.00	13.65	1	2,090	0.05%
2019/11/28	2	13.70	0	0.00	13.70	2	2,145	0.09%
2019/11/26	0	0.00	2	13.50	13.50	-2	2,134	-0.09%
2019/11/25	2	13.30	0	0.00	13.35	2	2,119	0.09%
2019/11/18	1	13.55	0	0.00	13.65	1	2,211	0.04%
2019/11/14	1	13.50	0	0.00	13.30	1	2,290	0.04%
2019/11/13	0	0.00	1	13.60	13.65	-1	2,259	-0.04%
2019/11/08	3	14.10	7	14.08	14.00	-4	2,220	-0.18%
2019/11/06	0	0.00	5	14.00	14.00	-5	2,083	-0.24%
2019/11/05	0	0.00	30	13.95	13.90	-30	2,008	-1.49%
2019/11/04	0	0.00	31	13.90	13.90	-31	1,954	-1.59%
2019/11/01	0	0.00	7	13.51	13.60	-7	1,857	-0.38%
2019/10/31	1	13.30	0	0.00	13.40	1	1,818	0.05%
2019/10/23	0.1	12.75	0	0.00	12.75	0.1	1,708	0.01%
2019/10/17	0	0.00	10	13.00	13.05	-10	1,708	-0.59%
2019/10/14	0	0.00	3	12.70	12.70	-3	1,716	-0.17%
2019/10/03	3	12.65	0.2	12.70	12.75	2.8	1,698	0.17%
2019/10/02	0	0.00	1	12.75	12.80	-1	1,701	-0.06%
2019/09/16	1	13.70	0	0.00	13.55	1	1,520	0.07%
2019/09/09	2	12.90	0	0.00	12.90	2	1,246	0.16%
2019/09/06	3	12.98	0	0.00	12.80	3	1,234	0.24%
2019/09/05	3	13.10	2	13.10	13.05	1	1,186	0.08%
2019/09/04	0	0.00	1	13.00	13.00	-1	1,164	-0.09%
2019/09/03	12	12.89	0	0.00	12.75	12	1,132	1.06%
2019/09/02	10	12.75	0	0.00	12.85	10	1,115	0.90%
2019/08/29	2	12.50	6	12.55	12.55	-4	1,057	-0.38%
2019/08/28	11	12.45	2	12.50	12.50	9	1,046	0.86%
2019/08/27	3	12.57	0	0.00	12.55	3	1,038	0.29%
2019/08/26	3	12.53	0	0.00	12.60	3	1,018	0.29%
2019/08/23	0	0.00	3.1	12.34	12.60	-3.1	970	-0.32%
2019/08/22	0	0.00	2	12.30	12.30	-2	953	-0.21%
2019/08/19	2	12.30	15	12.15	12.35	-13	933	-1.39%
2019/08/16	0	0.00	4	12.00	12.05	-4	872	-0.46%
2019/08/08	1	11.60	0	0.00	11.70	1	836	0.12%
2019/08/02	1	11.90	0	0.00	11.90	1	827	0.12%
2019/07/29	0	0.00	2	12.05	12.10	-2	817	-0.24%
2019/07/26	10	11.80	0	0.00	11.95	10	801	1.25%
2019/07/24	3.8	12.04	0	0.00	12.05	3.8	795	0.48%
2019/07/15	0	0.00	0	12.00	12.05	0	759	0.00%
2019/06/21	0	0.00	39	11.85	11.65	-39	789	-4.94%
2019/06/20	0	0.00	81	11.85	11.80	-81	771	-10.50%
2019/06/19	0	0.00	80	11.80	11.80	-80	772	-10.36%
2019/06/13	1	11.70	0	0.00	11.70	1	788	0.13%
2019/06/12	5	11.72	0	0.00	11.75	5	799	0.63%
2019/06/06	1	11.80	0	0.00	11.80	1	813	0.12%
2019/06/05	1	11.85	0	0.00	11.90	1	826	0.12%
2019/05/31	10	11.90	0	0.00	12.00	10	832	1.20%
2019/05/30	10	11.95	0	0.00	11.95	10	817	1.22%
2019/05/29	0	0.00	39	12.10	12.00	-39	828	-4.71%
2019/05/27	0	0.00	2	11.80	11.90	-2	777	-0.26%
2019/05/17	3	11.70	0	0.00	11.70	3	807	0.37%
2019/05/14	3	11.47	0	0.00	11.50	3	853	0.35%
2019/05/13	6	11.63	0	0.00	11.60	6	863	0.69%
2019/05/10	3	11.63	1	11.65	11.75	2	864	0.23%
2019/05/06	27	11.75	1	11.75	11.75	26	841	3.09%
2019/04/24	5	11.95	0	0.00	12.00	5	830	0.60%
2019/04/23	7	11.90	0	0.00	11.95	7	814	0.86%
2019/04/17	3	11.95	0.6	11.95	12.00	2.4	796	0.30%
2019/04/16	1	12.05	0	0.00	12.05	1	787	0.13%
2019/04/15	0	0.00	0.4	12.00	12.05	-0.4	788	-0.05%
2019/04/11	1	11.95	0	0.00	12.00	1	785	0.13%
2019/04/10	14	11.95	0	0.00	12.00	14	769	1.82%
2019/04/09	2	11.90	0	0.00	12.00	2	763	0.26%
2019/04/08	0.3	11.90	0	0.00	11.90	0.3	765	0.04%
2019/04/03	9	11.87	0	0.00	11.90	9	754	1.19%
2019/03/28	0	0.00	22	11.98	12.00	-22	742	-2.96%
2019/03/27	0	0.00	5	11.95	12.00	-5	737	-0.68%
2019/03/21	1	11.95	0	0.00	12.05	1	745	0.13%
2019/03/20	0	12.05	0	0.00	12.05	0	733	0.00%
2019/03/19	0	12.05	0.2	12.05	12.05	-0.2	729	-0.02%
2019/03/15	0	0.00	10	12.10	12.00	-10	721	-1.39%
2019/03/14	1	12.00	0	0.00	12.10	1	713	0.14%
2019/03/11	20	12.13	0	0.00	12.10	20	749	2.67%
2019/03/06	0	12.25	0	0.00	12.25	0	798	0.00%
2019/03/05	0	12.20	0	0.00	12.20	0	797	0.00%
2019/03/04	0	12.25	0	0.00	12.25	0	799	0.00%
2019/02/27	0	12.30	20	12.35	12.30	-20	784	-2.55%
2019/02/26	0	12.35	0	0.00	12.35	0	782	0.00%
2019/02/22	5	12.35	0	0.00	12.35	5	774	0.65%
2019/02/18	195	12.30	0	0.00	12.20	195	784	24.85%	大買/鉅額交易
2019/02/14	2	12.40	0	0.00	12.35	2	769	0.26%
2019/02/13	0	0.00	1	12.35	12.40	-1	753	-0.13%
2019/02/11	2	11.80	5	11.85	11.85	-3	721	-0.42%
2019/01/25	3	11.80	0	0.00	11.85	3	744	0.40%
2019/01/24	2	11.70	0	0.00	11.70	2	744	0.27%
2019/01/22	1	11.85	20	11.90	11.90	-19	744	-2.55%
2019/01/18	0	0.00	2	11.95	11.95	-2	748	-0.27%
2019/01/16	2	11.75	0	0.00	11.80	2	767	0.26%
2019/01/15	8	11.76	0	0.00	11.75	8	771	1.04%
2019/01/10	1	11.90	0	0.00	11.85	1	799	0.13%
2019/01/09	5	11.85	10	11.85	11.85	-5	797	-0.63%
2019/01/04	2	11.50	0	0.00	11.65	2	821	0.24%
2018/12/25	0	0.00	11	11.85	11.85	-11	894	-1.23%
2018/12/24	5	11.86	0.3	11.85	11.85	4.7	889	0.53%
2018/12/05	2	12.30	0	0.00	12.35	2	960	0.21%
2018/11/28	0.1	12.50	0	0.00	12.50	0.1	880	0.01%
2018/11/19	0	0.00	0.4	12.85	12.85	-0.4	878	-0.04%
2018/11/15	1	12.75	0	0.00	12.80	1	890	0.11%
2018/11/09	0	0.00	0.5	12.55	12.55	-0.5	849	-0.06%
2018/11/06	0.2	12.45	0	0.00	12.50	0.2	846	0.02%
2018/11/01	0	0.00	1	11.90	11.85	-1	820	-0.12%
2018/10/31	0.8	11.90	0	0.00	11.80	0.8	818	0.09%
2018/10/26	0	0.00	1	11.75	11.50	-1	811	-0.12%
2018/10/25	3	11.65	0	0.00	11.65	3	805	0.37%
2018/10/23	0	0.00	7	12.05	12.00	-7	783	-0.89%
2018/10/15	1	12.45	0	0.00	12.40	1	763	0.13%
2018/10/09	5	13.55	0	0.00	13.50	5	712	0.70%
2018/10/08	15	13.60	0	0.00	13.60	15	702	2.13%
2018/10/05	0	0.00	52	13.60	13.60	-52	698	-7.45%
2018/10/04	1	13.85	0	0.00	13.80	1	676	0.15%
2018/10/03	0	0.00	18	14.00	14.00	-18	668	-2.69%
2018/09/28	1	14.05	0	0.00	14.00	1	674	0.15%
2018/09/27	0	0.00	5	14.15	14.10	-5	668	-0.75%
2018/09/25	0	0.00	0	14.10	14.10	0	667	0.00%
2018/09/19	0	0.00	5	13.75	13.75	-5	612	-0.82%
2018/09/18	2	13.75	0	0.00	13.75	2	625	0.32%
2018/09/12	0	0.00	1	13.60	13.60	-1	660	-0.15%
2018/09/07	3	13.72	0	0.00	13.70	3	660	0.45%
2018/09/05	1	13.80	0	0.00	13.75	1	656	0.15%
2018/08/28	1	13.85	0	0.00	13.85	1	728	0.14%
2018/08/13	0	0.00	4	13.65	13.65	-4	798	-0.50%
2018/08/07	0	0.00	3	13.75	13.80	-3	893	-0.34%
2018/08/06	0	0.00	1	13.75	13.75	-1	905	-0.11%
2018/08/03	10	13.75	0	0.00	13.85	10	916	1.09%
2018/08/01	0.2	13.90	0	0.00	13.90	0.2	944	0.02%
2018/07/31	1	13.85	0	0.00	13.85	1	944	0.11%
2018/07/27	17.9	13.75	0	0.00	13.75	17.9	947	1.89%
2018/07/25	18	14.01	0	0.00	14.05	18	940	1.91%
2018/07/06	55	13.60	0	0.00	13.65	55	1,064	5.17%
2018/07/05	0	0.00	5	13.90	13.95	-5	1,056	-0.47%
2018/06/28	1	13.90	0	0.00	14.00	1	1,085	0.09%
2018/06/27	11	14.00	0	0.00	14.00	11	1,089	1.01%
2018/06/26	1	14.10	0	0.00	14.10	1	1,076	0.09%
2018/06/25	1	14.25	2	14.35	14.25	-1	1,064	-0.09%
2018/06/22	11	14.44	10	14.45	14.30	1	1,065	0.09%
2018/06/19	4	14.55	0	0.00	14.55	4	1,059	0.38%
2018/06/12	1	14.80	1	14.85	14.80	0	1,072	0.00%
2018/06/11	3	14.65	0	0.00	14.65	3	1,068	0.28%
2018/06/08	0	0.00	3	14.75	14.80	-3	1,088	-0.28%
2018/06/07	1	14.75	0	0.00	14.70	1	1,086	0.09%
2018/06/06	4.6	14.73	0	0.00	14.80	4.6	1,103	0.41%
2018/06/05	2	14.80	0	0.00	14.65	2	1,104	0.18%
2018/06/01	0	0.00	1	14.85	14.90	-1	1,101	-0.09%
2018/05/31	20	14.60	0	0.00	14.85	20	1,097	1.82%
2018/05/30	0	0.00	2	14.65	14.65	-2	1,092	-0.18%
2018/05/29	0	0.00	10	14.80	14.65	-10	1,092	-0.92%
2018/05/28	2	14.80	0	0.00	14.70	2	1,099	0.18%
2018/05/24	1	14.90	0	0.00	14.90	1	1,135	0.09%
2018/05/23	0	0.00	3	15.10	15.00	-3	1,144	-0.26%
2018/05/22	1	15.00	40	14.95	15.00	-39	1,138	-3.43%
2018/05/21	40	15.10	0	0.00	15.10	40	1,147	3.49%
2018/05/18	3	15.00	4	15.00	15.15	-1	1,158	-0.09%
2018/05/17	0	0.00	5	14.70	14.70	-5	1,079	-0.46%
2018/05/16	1	14.70	0	0.00	14.65	1	1,091	0.09%
2018/05/10	0	0.00	2	14.60	14.75	-2	1,194	-0.17%
2018/05/08	0	0.00	2	14.60	14.65	-2	1,201	-0.17%
2018/04/25	15	14.35	20	14.40	14.40	-5	1,481	-0.34%
2018/04/24	1	14.45	10	14.55	14.45	-9	1,505	-0.60%
2018/04/23	10	14.60	0	0.00	14.50	10	1,515	0.66%
2018/04/18	6	14.50	0	0.00	14.50	6	1,610	0.37%
2018/04/17	0	0.00	10	14.65	14.55	-10	1,645	-0.61%
2018/04/13	23	14.99	3	14.95	14.85	20	1,861	1.07%
2018/04/12	0	0.00	11.5	14.68	14.90	-11.5	1,897	-0.61%
2018/04/10	1	14.55	0	0.00	14.55	1	1,930	0.05%
2018/04/03	10	14.45	1	14.45	14.55	9	2,062	0.44%
2018/04/02	1	14.60	0	0.00	14.60	1	2,110	0.05%
2018/03/27	0	0.00	5	14.60	14.55	-5	2,568	-0.19%
2018/03/23	2	14.58	0	0.00	14.60	2	2,683	0.07%
2018/03/22	0	0.00	1	14.80	14.80	-1	2,691	-0.04%
2018/03/21	51	14.84	0	0.00	14.80	51	2,733	1.87%
2018/03/19	12	14.89	5	14.90	14.90	7	3,024	0.23%
2018/03/13	0	0.00	2	15.25	15.30	-2	3,139	-0.06%
2018/03/12	0	0.00	5	15.17	15.20	-5	3,213	-0.16%
2018/03/09	0	0.00	4	14.98	15.00	-4	3,253	-0.12%
2018/03/05	1	14.85	2	15.05	14.85	-1	3,573	-0.03%
2018/03/02	1	15.00	0	0.00	15.00	1	3,570	0.03%
2018/02/27	5	15.18	0	0.00	15.30	5	3,584	0.14%
2018/02/12	1	14.55	0	0.00	14.60	1	3,608	0.03%
2018/02/09	1	14.50	0	0.00	14.55	1	3,595	0.03%
2018/02/07	1	14.70	3	14.60	14.50	-2	3,602	-0.06%
2018/02/06	12	14.70	8	14.68	14.55	4	3,611	0.11%
2018/02/05	1	15.25	21	15.25	15.30	-20	3,632	-0.55%
2018/02/02	3	15.48	2	15.45	15.40	1	3,664	0.03%
2018/01/31	5	15.40	0	0.00	15.55	5	3,706	0.13%
2018/01/30	5	15.61	2	15.65	15.60	3	3,701	0.08%
2018/01/23	1	15.60	0	0.00	15.65	1	3,685	0.03%
2018/01/22	17	15.84	64	15.76	15.85	-47	3,632	-1.29%
2018/01/19	2	16.15	9	15.95	15.90	-7	3,588	-0.20%
2018/01/16	13	16.25	2	16.25	16.30	11	3,500	0.31%
2018/01/15	0	0.00	10	16.35	16.35	-10	3,471	-0.29%
2018/01/12	61	16.55	2	16.50	16.45	59	3,455	1.71%
2018/01/11	18	16.50	0	0.00	16.55	18	3,407	0.53%
2018/01/10	9	16.87	3	16.75	16.70	6	3,365	0.18%
2018/01/09	0	0.00	0.1	16.50	16.55	-0.1	3,197	0.00%
2018/01/04	5	16.40	0	0.00	16.40	5	3,086	0.16%
2018/01/03	0	0.00	5	16.35	16.30	-5	3,047	-0.16%