台聚 (1304)-富邦-台北券商分點個股進出

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
16.20
漲跌
▲0.15
漲幅
+0.93%
成交量
2,733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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/15	8	16.20	1	16.20	16.20	7	2,177	0.32%
2024/05/14	10	16.21	2	16.40	16.05	8	2,150	0.37%
2024/05/13	0.1	16.20	2	16.20	16.15	-1.9	2,120	-0.09%
2024/05/10	4	15.83	4	15.92	15.95	0	2,081	0.00%
2024/05/09	0.3	15.75	0	15.85	15.60	0.3	2,060	0.01%
2024/05/08	6.2	15.70	13	15.76	15.70	-6.8	2,038	-0.33%
2024/05/07	35.2	15.88	0	0.00	15.75	35.2	2,000	1.76%
2024/05/06	0.2	16.14	15	16.14	16.00	-14.8	1,923	-0.77%
2024/05/03	1.1	16.15	24	16.30	16.10	-22.9	1,893	-1.21%
2024/05/02	2	16.18	5	16.18	16.15	-3	1,865	-0.16%
2024/04/30	78.3	15.99	1	16.20	15.85	77.3	1,825	4.23%
2024/04/29	0.1	16.45	41	16.44	16.40	-40.9	1,653	-2.47%
2024/04/26	0	0.00	23	16.07	16.10	-23	1,588	-1.45%
2024/04/25	30.2	16.05	0	0.00	16.05	30.2	1,578	1.91%
2024/04/24	11	16.20	8	16.16	16.20	3	1,575	0.19%
2024/04/23	1	16.50	5.1	16.47	16.35	-4.1	1,604	-0.26%
2024/04/22	0	0.00	4	16.45	16.25	-4	1,602	-0.25%
2024/04/19	10.1	16.23	2	16.60	16.00	8.1	1,572	0.52%
2024/04/18	1	16.15	0	0.00	16.35	1	1,538	0.06%
2024/04/17	2.2	16.27	0	0.00	16.20	2.2	1,514	0.15%
2024/04/16	5	16.30	0	0.00	16.20	5	1,501	0.33%
2024/04/15	7	16.71	24	16.81	16.70	-17	1,452	-1.17%
2024/04/12	2.1	16.10	0	0.00	16.10	2.1	1,342	0.15%
2024/04/11	1.2	16.26	0	0.00	16.20	1.2	1,329	0.09%
2024/04/10	0.1	16.65	0.2	16.60	16.50	-0.1	1,313	-0.01%
2024/04/09	4	16.40	9	16.56	16.60	-5	1,297	-0.38%
2024/04/08	2.1	15.93	0	0.00	16.00	2.1	1,257	0.17%
2024/04/03	1	15.95	0	0.00	15.95	1	1,238	0.08%
2024/04/02	7.1	16.15	0	0.00	16.15	7.1	1,224	0.58%
2024/04/01	14	16.31	30	16.35	16.30	-16	1,213	-1.32%
2024/03/29	0	0.00	1	16.10	16.05	-1	1,204	-0.08%
2024/03/27	0.8	15.97	0	16.00	15.95	0.8	1,211	0.06%
2024/03/26	69.3	16.15	5.5	16.01	16.05	63.8	1,197	5.33%
2024/03/25	5.2	15.97	5.2	15.91	16.05	0	1,166	0.00%
2024/03/22	33.3	16.16	0.8	16.25	16.20	32.5	1,142	2.84%
2024/03/21	0.6	16.36	0.1	16.40	16.40	0.5	1,175	0.04%
2024/03/20	4.1	16.17	2	16.20	16.10	2.1	1,184	0.18%
2024/03/19	3	16.58	4	16.59	16.50	-1	1,162	-0.08%
2024/03/18	9	16.53	10	16.38	16.55	-1	1,153	-0.09%
2024/03/15	10.1	16.77	2	16.95	16.75	8.1	1,121	0.72%
2024/03/14	3	17.10	0	0.00	17.10	3	1,089	0.28%
2024/03/13	0	0.00	1	17.15	17.15	-1	1,079	-0.09%
2024/03/12	0.2	17.57	0	17.40	17.40	0.1	1,079	0.01%
2024/03/11	0	0.00	3	17.22	17.30	-3	1,080	-0.28%
2024/03/08	5.5	17.29	5	17.15	17.00	0.5	1,083	0.04%
2024/03/07	4.2	17.52	1	17.55	17.55	3.2	1,055	0.30%
2024/03/06	4	17.95	0	0.00	17.90	4	1,026	0.39%
2024/03/05	9.3	17.90	0	0.00	17.85	9.3	1,041	0.89%
2024/03/04	1	18.00	2	18.15	17.95	-1	1,036	-0.10%
2024/03/01	7	18.14	0	0.00	18.10	7	1,019	0.69%
2024/02/29	2	18.10	0	0.00	18.20	2	1,021	0.20%
2024/02/27	4.1	18.17	4	18.10	18.20	0.1	1,022	0.01%
2024/02/26	1	18.40	0	0.00	18.40	1	1,027	0.10%
2024/02/23	0.1	18.60	0	18.65	18.55	0	1,027	0.00%
2024/02/22	1	18.75	0	0.00	18.65	1	1,043	0.10%
2024/02/21	0	18.75	2	18.80	18.75	-2	1,043	-0.19%
2024/02/20	5	18.73	0	0.00	18.60	5	1,042	0.48%
2024/02/19	0	0.00	4	18.64	18.75	-4	1,047	-0.38%
2024/02/16	2	18.30	10	18.30	18.20	-8	1,075	-0.74%
2024/02/15	9	17.99	0	0.00	18.05	9	1,070	0.84%
2024/02/05	1	18.10	1	18.10	18.10	0	1,072	0.00%
2024/01/31	1.1	18.36	0	0.00	18.30	1.1	1,094	0.10%
2024/01/30	4.1	18.48	0	0.00	18.35	4.1	1,094	0.37%
2024/01/29	0	0.00	2	18.80	18.75	-2	1,107	-0.18%
2024/01/26	0	18.55	2	18.50	18.50	-2	1,118	-0.18%
2024/01/25	3	18.22	0	0.00	18.15	3	1,117	0.27%
2024/01/24	22	18.59	5	18.52	18.50	17	1,112	1.53%
2024/01/23	0.1	18.20	0.4	18.20	18.25	-0.3	1,110	-0.03%
2024/01/22	0.1	18.15	0	0.00	17.95	0.1	1,108	0.01%
2024/01/19	1	17.85	10.2	17.85	17.90	-9.2	1,108	-0.83%
2024/01/18	2.1	17.93	1	18.00	17.90	1.1	1,101	0.10%
2024/01/17	10.2	18.34	1	18.10	18.05	9.2	1,091	0.85%
2024/01/16	4.1	18.93	0.5	18.80	18.80	3.6	1,042	0.35%
2024/01/12	1	19.20	0	0.00	19.15	1	1,064	0.09%
2024/01/11	0	0.00	1	19.05	19.10	-1	1,103	-0.09%
2024/01/10	1	19.10	1	19.10	19.10	0	1,236	0.00%
2024/01/09	5.1	19.45	0	0.00	19.25	5.1	1,243	0.41%
2024/01/08	0.1	19.65	0	0.00	19.60	0.1	1,244	0.00%
2024/01/05	0.1	19.80	0	0.00	19.75	0.1	1,246	0.01%
2024/01/04	1	19.60	0	0.00	19.60	1	1,251	0.08%
2024/01/03	3	19.68	0	0.00	19.65	3	1,278	0.23%
2024/01/02	2	19.55	1	19.95	19.75	1	1,271	0.08%
2023/12/29	0.1	19.90	0	0.00	19.75	0.1	1,255	0.01%
2023/12/26	0	0.00	1	19.95	19.90	-1	1,278	-0.08%
2023/12/25	2	19.65	8	19.65	19.60	-6	1,265	-0.47%
2023/12/22	0	0.00	4	20.05	19.95	-4	1,251	-0.32%
2023/12/21	2	20.25	0	0.00	20.30	2	1,242	0.16%
2023/12/20	1	20.45	0	0.00	20.45	1	1,234	0.08%
2023/12/19	0	0.00	5	20.26	20.15	-5	1,229	-0.41%
2023/12/18	41	20.63	16	20.78	20.75	25	1,220	2.05%
2023/12/15	2	19.90	32	19.97	20.20	-30	1,151	-2.60%
2023/12/14	36	19.48	84	19.53	19.45	-48	1,113	-4.31%
2023/12/13	3.1	19.27	1.4	19.24	19.20	1.7	1,107	0.15%
2023/12/12	3.1	19.29	0	0.00	19.25	3.1	1,122	0.27%
2023/12/11	25	19.45	0	0.00	19.45	25	1,130	2.21%
2023/12/07	0.1	19.50	0	0.00	19.50	0.1	1,166	0.00%
2023/12/06	0	0.00	0	19.85	19.70	0	1,181	0.00%
2023/12/04	10	20.00	0	0.00	19.95	10	1,212	0.82%
2023/12/01	10	19.86	0	0.00	19.80	10	1,211	0.83%
2023/11/29	1	19.75	0	0.00	19.75	1	1,223	0.08%
2023/11/27	0	0.00	3	19.87	19.75	-3	1,233	-0.24%
2023/11/24	0	0.00	20.5	19.85	19.90	-20.5	1,236	-1.66%
2023/11/22	1	20.25	0	0.00	20.20	1	1,239	0.08%
2023/11/21	5	19.95	2.9	19.98	20.05	2.1	1,249	0.17%
2023/11/14	0.1	18.95	0	0.00	19.00	0.1	1,228	0.00%
2023/11/13	2	18.83	0	0.00	18.80	2	1,269	0.16%
2023/11/10	0.1	19.05	1	18.95	19.00	-0.9	1,304	-0.07%
2023/11/09	2	19.10	0	0.00	19.15	2	1,307	0.15%
2023/11/07	2.1	19.45	0	0.00	19.45	2.1	1,339	0.15%
2023/11/06	0.1	19.60	0	0.00	19.55	0.1	1,358	0.00%
2023/11/03	0.1	19.33	1	19.30	19.30	-0.9	1,361	-0.07%
2023/11/02	2	19.35	25	19.25	19.40	-23	1,368	-1.68%
2023/10/30	1	19.25	0	0.00	19.25	1	1,581	0.06%
2023/10/27	1	19.30	0	0.00	19.20	1	1,610	0.06%
2023/10/26	2	19.25	0	0.00	19.25	2	1,654	0.12%
2023/10/25	0	0.00	0	19.65	19.55	0	1,676	0.00%
2023/10/24	0	0.00	1	19.25	19.25	-1	1,709	-0.06%
2023/10/23	15	19.50	0	0.00	19.20	15	1,735	0.86%
2023/10/20	17	18.97	0	0.00	19.10	17	1,762	0.97%
2023/10/19	0.2	19.53	30	19.54	19.45	-29.8	1,748	-1.70%
2023/10/18	12.5	19.75	0	0.00	20.30	12.5	1,730	0.72%
2023/10/17	2	20.15	0	0.00	20.10	2	1,607	0.12%
2023/10/11	0	20.15	2	20.10	20.10	-2	1,676	-0.12%
2023/10/06	0	0.00	0.1	20.35	20.40	-0.1	1,679	-0.01%
2023/10/05	4	20.35	0	0.00	20.40	4	1,722	0.23%
2023/10/04	0.2	20.45	0	0.00	20.30	0.2	1,727	0.01%
2023/10/03	1	20.55	0	0.00	20.75	1	1,718	0.06%
2023/10/02	0.7	20.75	0	0.00	20.70	0.7	1,736	0.04%
2023/09/28	0	20.75	0	0.00	20.75	0	1,769	0.00%
2023/09/27	0	20.50	0	0.00	20.65	0	1,798	0.00%
2023/09/26	4	21.00	0	0.00	20.80	4	1,860	0.22%
2023/09/21	0	21.10	0	0.00	21.10	0	1,967	0.00%
2023/09/20	10	21.45	0	0.00	21.50	10	1,959	0.51%
2023/09/15	27	21.72	0	0.00	21.80	27	1,981	1.36%
2023/09/13	0	0.00	3	22.00	21.85	-3	1,988	-0.15%
2023/09/11	10.1	21.65	15	21.57	21.45	-4.9	2,004	-0.25%
2023/09/08	8	22.06	0	0.00	21.85	8	1,980	0.40%
2023/09/07	1	21.05	0	0.00	21.10	1	1,933	0.05%
2023/09/06	0	0.00	8	21.30	21.10	-8	1,934	-0.41%
2023/09/04	0.1	21.70	0	0.00	21.75	0.1	1,922	0.01%
2023/08/31	0	0.00	1	21.30	21.25	-1	1,912	-0.05%
2023/08/30	5	21.10	0	0.00	21.10	5	1,919	0.26%
2023/08/29	3	20.80	6	20.55	21.00	-3	1,921	-0.16%
2023/08/28	2.3	20.59	0	0.00	20.55	2.3	1,932	0.12%
2023/08/25	0.2	21.10	0	0.00	20.90	0.2	1,933	0.01%
2023/08/24	3	20.50	0	0.00	20.60	3	1,925	0.16%
2023/08/23	1	20.50	0	0.00	20.60	1	1,928	0.05%
2023/08/22	2	20.65	0	0.00	20.70	2	1,949	0.10%
2023/08/21	0	21.00	0	21.95	21.10	0	1,949	0.00%
2023/08/18	0.2	21.00	0	0.00	21.00	0.2	1,943	0.01%
2023/08/17	2.1	20.57	0	0.00	20.85	2.1	1,924	0.11%
2023/08/16	12	21.83	43	21.63	21.25	-31	1,882	-1.65%
2023/08/14	6.2	22.71	0	0.00	22.55	6.2	1,830	0.34%
2023/08/11	1	23.50	1	23.45	23.55	0	1,820	0.00%
2023/08/10	2	24.15	0	0.00	23.85	2	1,820	0.11%
2023/08/09	3	24.45	16.2	24.40	24.10	-13.2	1,815	-0.73%
2023/08/08	0	0.00	3	24.58	24.45	-3	1,801	-0.17%
2023/08/07	0	0.00	5	24.46	24.50	-5	1,781	-0.28%
2023/08/04	1	24.30	92.9	24.04	24.30	-91.9	1,743	-5.27%
2023/08/02	88	24.28	369	24.65	24.30	-281	1,703	-16.50%	大賣/鉅額交易
2023/08/01	56	23.75	21	23.79	23.60	35	1,583	2.21%
2023/07/31	454	23.38	129	23.40	23.30	325	1,573	20.65%	大買/大賣/鉅額交易
2023/07/28	1	22.40	1	22.80	22.75	0	1,538	0.00%
2023/07/27	2	22.38	1.1	22.60	22.55	0.9	1,522	0.06%
2023/07/26	2	22.80	8	23.00	22.90	-6	1,496	-0.40%
2023/07/25	0	0.00	52	22.50	22.85	-52	1,475	-3.52%
2023/07/24	2	22.53	0	0.00	22.50	2	1,450	0.14%
2023/07/21	2	22.85	0	0.00	22.80	2	1,442	0.14%
2023/07/19	1	22.25	0	0.00	22.35	1	1,461	0.07%
2023/07/18	31	22.32	30	22.62	22.20	1	1,456	0.07%
2023/07/17	1.1	22.11	0	0.00	22.30	1.1	1,441	0.08%
2023/07/14	12	22.29	0	0.00	22.30	12	1,443	0.83%
2023/07/13	4	22.50	0	0.00	22.30	4	1,447	0.28%
2023/07/12	13	22.93	0	0.00	22.60	13	1,475	0.88%
2023/07/11	2	23.05	0	0.00	23.10	2	1,450	0.14%
2023/07/10	0	0.00	3	23.15	23.10	-3	1,463	-0.20%
2023/07/07	9	23.21	10	23.20	23.15	-1	1,469	-0.07%
2023/07/06	3	23.72	12	24.15	23.65	-9	1,460	-0.62%
2023/07/04	0	0.00	3	24.53	24.50	-3	1,469	-0.20%
2023/07/03	16	24.09	0	0.00	24.05	16	1,458	1.10%
2023/06/30	2.2	23.17	0	0.00	23.10	2.2	1,376	0.16%
2023/06/29	6	23.12	0	0.00	23.15	6	1,387	0.43%
2023/06/28	8	23.10	0	0.00	23.20	8	1,419	0.56%
2023/06/26	3	23.10	0	0.00	23.10	3	1,484	0.20%
2023/06/21	8	23.29	0	0.00	23.25	8	1,496	0.54%
2023/06/20	11	23.40	0	0.00	23.40	11	1,517	0.73%
2023/06/19	0	23.55	0	0.00	23.45	0	1,579	0.00%
2023/06/16	0	0.00	3	23.65	23.80	-3	1,603	-0.19%
2023/06/15	2	23.10	18	23.12	23.20	-16	1,704	-0.94%
2023/06/14	1	23.05	0	0.00	23.10	1	1,935	0.05%
2023/06/09	0	23.30	0	0.00	23.30	0	2,003	0.00%
2023/06/07	0	23.30	0	0.00	23.40	0	2,047	0.00%
2023/06/06	10	23.50	0	0.00	23.45	10	2,044	0.49%
2023/06/05	1	23.30	0	0.00	23.40	1	2,051	0.05%
2023/06/02	0	0.00	1	22.95	23.00	-1	2,043	-0.05%
2023/06/01	1.8	22.83	0	0.00	22.80	1.8	2,054	0.09%
2023/05/31	2.1	23.12	1	23.00	23.00	1.1	2,069	0.05%
2023/05/29	5.1	22.80	23.2	22.85	22.85	-18.1	2,082	-0.87%
2023/05/26	3	22.75	0	0.00	22.80	3	2,086	0.14%
2023/05/25	0.1	23.50	0	0.00	23.30	0.1	2,069	0.00%
2023/05/24	8.1	23.70	0	0.00	23.75	8.1	2,080	0.39%
2023/05/22	0	23.60	1	23.55	23.70	-1	2,138	-0.05%
2023/05/19	2	23.55	0	0.00	23.50	2	2,161	0.09%
2023/05/17	1	23.50	2	23.75	23.90	-1	2,179	-0.05%
2023/05/16	3	23.27	0	0.00	23.20	3	2,166	0.14%
2023/05/15	2.1	22.96	0	0.00	23.00	2.1	2,162	0.10%
2023/05/10	2	23.85	6	23.90	23.90	-4	2,205	-0.18%
2023/05/09	4.1	23.80	0	0.00	23.70	4.1	2,229	0.18%
2023/05/08	2	24.30	0	0.00	24.25	2	2,244	0.09%
2023/05/05	3.4	24.41	10	24.58	24.45	-6.6	2,280	-0.29%
2023/05/04	0	0.00	1	24.85	24.70	-1	2,310	-0.04%
2023/05/03	1	25.05	0	0.00	25.05	1	2,326	0.04%
2023/05/02	0.1	25.40	0	0.00	25.40	0.1	2,399	0.01%
2023/04/27	5	25.65	1	25.70	25.55	4	2,465	0.16%
2023/04/26	5	25.10	7	25.09	25.55	-2	2,506	-0.08%
2023/04/25	2.1	25.01	6	25.34	25.10	-3.9	2,540	-0.16%
2023/04/24	10.2	25.87	1	25.75	25.75	9.2	2,555	0.36%
2023/04/21	1	25.35	5	25.31	25.40	-4	2,592	-0.15%
2023/04/20	3.3	25.47	2	25.35	25.35	1.3	2,690	0.05%
2023/04/19	1.3	25.85	2	26.05	25.85	-0.8	2,716	-0.03%
2023/04/18	0.2	25.96	0	0.00	26.00	0.2	2,699	0.01%
2023/04/17	16.1	25.95	2	26.08	25.80	14.1	2,689	0.52%
2023/04/14	0	0.00	10	26.52	26.55	-10	2,642	-0.38%
2023/04/13	1.1	26.65	5	26.80	26.60	-4	2,636	-0.15%
2023/04/12	16.1	26.85	0	26.90	26.85	16.1	2,630	0.61%
2023/04/10	0	26.85	0	0.00	26.95	0	2,662	0.00%
2023/04/07	0	0.00	4	27.00	27.05	-4	2,666	-0.15%
2023/04/06	20	27.14	4	27.08	26.55	16	2,665	0.60%
2023/03/31	7	26.57	11	26.74	26.50	-4	2,707	-0.15%
2023/03/30	0	0.00	10	26.35	26.45	-10	2,832	-0.35%
2023/03/29	0	0.00	21	26.65	26.50	-21	2,903	-0.72%
2023/03/28	92	26.42	7	26.19	26.45	85	2,953	2.88%
2023/03/27	1	25.70	0	0.00	25.65	1	2,956	0.03%
2023/03/24	1	25.95	1.1	25.91	25.75	-0.1	3,050	0.00%
2023/03/23	19	26.18	18.1	26.14	26.10	0.9	3,104	0.03%
2023/03/22	9	26.11	4.1	26.09	26.05	5	3,135	0.16%
2023/03/21	8	26.83	4	26.96	26.55	4	3,134	0.13%
2023/03/20	11	26.74	8	27.12	26.90	3	3,101	0.10%
2023/03/17	3	26.56	19	26.46	26.30	-16	3,075	-0.52%
2023/03/16	0.1	24.90	5	25.17	24.90	-4.9	2,861	-0.17%
2023/03/15	0	0.00	33	25.33	25.10	-33	2,865	-1.15%
2023/03/14	0	0.00	25	24.97	24.85	-25	2,869	-0.87%
2023/03/13	24	24.95	9	24.65	24.90	15	2,867	0.52%
2023/03/10	2.2	24.99	4	24.88	24.80	-1.8	2,868	-0.06%
2023/03/09	6	24.95	1	25.00	24.90	5	2,919	0.17%
2023/03/07	2	25.00	2	24.95	24.85	0	3,081	0.00%
2023/03/06	0	24.50	2	24.85	24.85	-2	3,098	-0.07%
2023/03/03	1	24.35	4	24.30	24.40	-3	3,099	-0.10%
2023/03/02	0.3	24.72	5	24.60	24.60	-4.7	3,081	-0.15%
2023/03/01	0	25.00	1	24.80	24.75	-1	3,075	-0.03%
2023/02/24	5.1	25.06	0	0.00	25.10	5.1	3,065	0.17%
2023/02/23	2	25.13	0	0.00	25.10	2	3,069	0.07%
2023/02/22	2	25.15	5	25.10	25.20	-3	3,084	-0.10%
2023/02/20	0	0.00	5.2	24.62	25.10	-5.2	3,082	-0.17%
2023/02/17	0	24.30	6	24.41	24.40	-6	3,049	-0.20%
2023/02/16	0	24.05	0	0.00	23.95	0	3,063	0.00%
2023/02/15	0	0.00	1	24.20	23.95	-1	3,064	-0.03%
2023/02/14	0	24.15	5	24.10	24.10	-5	3,060	-0.16%
2023/02/10	7	23.65	3	23.97	23.80	4	3,078	0.13%
2023/02/09	0	24.35	11	24.26	24.05	-11	3,059	-0.36%
2023/02/08	0	0.00	0	24.45	24.30	0	3,057	0.00%
2023/02/07	0	0.00	1	24.50	24.40	-1	3,051	-0.03%
2023/02/06	0	0.00	2.1	24.50	24.60	-2.1	3,034	-0.07%
2023/02/03	5.1	24.00	6.9	24.53	24.35	-1.8	3,004	-0.06%
2023/02/02	10.1	24.30	11.1	24.28	24.30	-1	2,963	-0.03%
2023/02/01	7	23.91	0	0.00	23.90	7	2,926	0.24%
2023/01/31	3	23.83	7.2	24.12	23.75	-4.2	2,906	-0.14%
2023/01/30	7	23.55	9	23.72	23.70	-2	2,841	-0.07%
2023/01/17	12.8	23.43	5	23.45	23.45	7.8	2,807	0.28%
2023/01/16	0	0.00	6	23.58	23.30	-6	2,796	-0.21%
2023/01/13	1.1	23.22	11	23.35	23.35	-9.9	2,759	-0.36%
2023/01/12	0.1	23.15	1	23.25	23.20	-0.9	2,804	-0.03%
2023/01/11	2.1	23.09	23	23.18	23.30	-20.9	2,812	-0.74%
2023/01/10	9	23.09	18	22.97	22.85	-9	2,796	-0.32%
2023/01/09	3	22.32	4	22.36	22.40	-1	2,707	-0.04%
2023/01/05	0	0.00	12	22.19	22.10	-12	2,697	-0.44%
2023/01/04	10.2	22.25	6	22.13	22.05	4.2	2,705	0.16%
2022/12/30	0	0.00	2	22.25	22.10	-2	2,705	-0.07%
2022/12/29	1	21.95	5	22.05	22.20	-4	2,693	-0.15%
2022/12/28	6	22.45	6	22.23	22.10	0	2,682	0.00%
2022/12/27	0	0.00	17	22.38	22.20	-17	2,646	-0.64%
2022/12/26	2	22.28	32	22.17	22.35	-30	2,630	-1.14%
2022/12/23	11	22.17	4	22.21	22.10	7	2,595	0.27%
2022/12/22	20	21.86	5	21.86	21.75	15	2,525	0.59%
2022/12/21	0	0.00	1	21.25	20.95	-1	2,424	-0.04%
2022/12/20	3	21.10	2	20.70	20.70	1	2,354	0.04%
2022/12/19	2.2	21.15	0	0.00	21.10	2.2	2,302	0.10%
2022/12/16	1.2	21.66	0	0.00	21.50	1.2	2,245	0.05%
2022/12/15	3	21.89	1	22.30	21.75	2	2,152	0.09%
2022/12/14	2.1	21.71	2	21.90	21.70	0.1	2,099	0.00%
2022/12/13	7	21.25	2	21.03	21.40	5	2,046	0.24%
2022/12/12	0.4	20.70	0	0.00	20.90	0.4	1,987	0.02%
2022/12/09	32	21.24	24	21.29	21.05	8	1,987	0.40%
2022/12/08	0.3	20.60	0	0.00	20.50	0.3	1,881	0.02%
2022/12/07	0.1	20.99	0	0.00	20.75	0.1	1,869	0.01%
2022/12/06	1	21.05	11.1	21.22	21.05	-10.1	1,862	-0.54%
2022/12/05	0.4	21.85	1	21.80	21.80	-0.6	1,835	-0.03%
2022/12/02	3	22.07	26	22.03	21.90	-23	1,826	-1.26%
2022/12/01	3	22.22	8	22.27	22.25	-5	1,809	-0.28%
2022/11/30	50	22.25	15	22.20	22.40	35	1,749	2.00%
2022/11/29	0	0.00	4	20.83	20.90	-4	1,582	-0.25%
2022/11/28	2.2	20.42	2	20.30	20.80	0.2	1,595	0.01%
2022/11/25	8	20.74	0	0.00	20.50	8	1,582	0.51%
2022/11/24	0	0.00	1	20.60	20.55	-1	1,569	-0.06%
2022/11/23	9	20.41	0	0.00	20.45	9	1,570	0.57%
2022/11/21	2.1	20.41	7	20.49	20.50	-4.9	1,601	-0.31%
2022/11/18	2	20.65	0	0.00	20.60	2	1,623	0.12%
2022/11/17	0	0.00	4	20.83	20.80	-4	1,711	-0.23%
2022/11/16	2	20.65	1	20.60	20.60	1	1,726	0.06%
2022/11/15	2	20.80	1	20.95	20.95	1	1,745	0.06%
2022/11/14	1	21.05	0	0.00	21.00	1	1,752	0.06%
2022/11/09	14	20.51	2	20.60	20.60	12	1,789	0.67%
2022/11/08	0	20.50	0	0.00	20.40	0	1,799	0.00%
2022/11/07	2	20.15	0	0.00	20.25	2	1,819	0.11%
2022/11/04	0	0.00	20	20.10	20.20	-20	1,849	-1.08%
2022/10/31	2	20.30	0	0.00	20.25	2	2,054	0.10%
2022/10/28	2	20.30	1	20.70	20.20	1	2,138	0.05%
2022/10/27	0	0.00	1	20.60	20.70	-1	2,175	-0.05%
2022/10/26	140	20.48	0	0.00	20.40	140	2,216	6.32%	大買/鉅額交易
2022/10/25	2	20.15	0	0.00	20.10	2	2,227	0.09%
2022/10/24	4	21.21	0	0.00	20.60	4	2,234	0.18%
2022/10/21	4	21.14	0	0.00	21.10	4	2,335	0.17%
2022/10/20	0	20.60	17	20.94	21.60	-17	2,431	-0.70%
2022/10/19	0	0.00	1	21.11	21.05	-1	2,400	-0.04%
2022/10/18	3	21.00	4.1	20.88	21.00	-1.1	2,409	-0.04%
2022/10/17	0	0.00	7	19.99	20.10	-7	2,454	-0.29%
2022/10/14	6	20.15	0.1	19.95	19.95	5.9	2,503	0.24%
2022/10/13	3.1	19.48	6	19.55	19.15	-2.9	2,579	-0.11%
2022/10/12	32	19.95	0	0.00	20.15	32	2,668	1.20%
2022/10/11	0	20.25	1	20.20	20.20	-1	2,749	-0.04%
2022/10/07	1	20.40	0	0.00	20.55	1	2,792	0.04%
2022/10/06	3	20.60	0	0.00	20.70	3	2,829	0.11%
2022/10/05	0	0.00	0	20.80	20.80	0	2,895	0.00%
2022/10/04	0	0.00	6	20.77	20.75	-6	2,964	-0.20%
2022/09/30	1	19.95	8	19.63	20.55	-7	2,985	-0.23%
2022/09/29	2	20.05	10	20.02	20.15	-8	3,007	-0.27%
2022/09/28	8.4	20.04	0	0.00	19.70	8.4	3,026	0.28%
2022/09/26	2	20.75	4	20.68	20.80	-2	3,003	-0.07%
2022/09/23	3.1	21.81	23	21.90	21.70	-19.9	3,033	-0.66%
2022/09/22	0	0.00	0	21.95	21.95	0	3,058	0.00%
2022/09/21	1.1	22.60	52	22.52	22.10	-50.9	3,066	-1.66%
2022/09/20	0	0.00	101	22.80	22.75	-101	3,053	-3.31%	大賣/鉅額交易
2022/09/16	7	22.96	0	0.00	22.85	7	3,080	0.23%
2022/09/14	1	22.70	1	23.00	23.00	0	3,120	0.00%
2022/09/08	0	0.00	7	22.39	22.85	-7	3,175	-0.22%
2022/09/07	1	22.30	0	0.00	22.30	1	3,200	0.03%
2022/09/06	5	22.53	2	22.70	22.60	3	3,244	0.09%
2022/09/05	11	22.76	0	0.00	22.80	11	3,249	0.34%
2022/09/02	3	23.20	0	0.00	23.05	3	3,277	0.09%
2022/09/01	1.1	23.25	0	23.40	23.40	1	3,267	0.03%
2022/08/31	6	23.75	1	23.75	23.75	5	3,268	0.15%
2022/08/30	3	23.70	9	23.61	23.70	-6	3,290	-0.18%
2022/08/29	10	23.39	5	23.60	23.45	5	3,286	0.15%
2022/08/26	5	24.35	5	24.05	24.15	0	3,283	0.00%
2022/08/25	1	23.95	1	24.15	24.15	0	3,271	0.00%
2022/08/24	1	24.75	5	24.60	24.00	-4	3,264	-0.12%
2022/08/22	0	0.00	3	23.97	24.10	-3	3,183	-0.09%
2022/08/18	0	23.55	4	23.48	23.65	-4	3,187	-0.13%
2022/08/17	1	23.45	3	23.52	23.50	-2	3,233	-0.06%
2022/08/16	4	23.36	0	0.00	23.55	4	3,273	0.12%
2022/08/15	0	23.80	0	0.00	23.65	0	3,272	0.00%
2022/08/12	12	24.07	10	23.70	23.70	2	3,279	0.06%
2022/08/11	11	23.65	3	23.73	23.80	8	3,290	0.24%
2022/08/10	1.5	23.27	5	23.46	23.40	-3.5	3,308	-0.11%
2022/08/09	0.2	22.35	4	22.30	22.65	-3.8	3,300	-0.12%
2022/08/08	0	0.00	5	21.79	22.00	-5	3,300	-0.15%
2022/08/05	1.1	21.20	1	21.30	21.30	0.1	3,297	0.00%
2022/08/04	13	21.14	0	0.00	21.25	13	3,337	0.39%
2022/08/03	7	22.06	0	0.00	22.00	7	3,357	0.21%
2022/08/02	30	22.40	31	22.35	22.35	-1	3,461	-0.03%
2022/08/01	4	22.49	2	22.80	22.75	2	3,702	0.05%
2022/07/29	3	22.93	9	22.80	22.85	-6	3,934	-0.15%
2022/07/28	14.1	22.66	0	0.00	22.75	14.1	3,928	0.36%
2022/07/27	13.1	24.70	13	24.72	24.80	0.1	3,814	0.00%
2022/07/26	1.1	25.49	3	25.25	25.15	-2	3,718	-0.05%
2022/07/25	2	25.30	5	25.30	25.35	-3	3,706	-0.08%
2022/07/22	6	25.21	2	25.30	25.10	4	3,773	0.11%
2022/07/21	2	25.63	0	0.00	25.70	2	3,762	0.05%
2022/07/20	5	26.10	3	26.08	25.85	2	3,744	0.05%
2022/07/18	0	0.00	11	25.16	25.35	-11	3,722	-0.30%
2022/07/15	2	24.55	6	24.60	24.85	-4	3,697	-0.11%
2022/07/14	3.1	23.56	25.1	23.82	24.35	-22	3,677	-0.60%
2022/07/13	17	23.08	24	23.64	23.60	-7	3,661	-0.19%
2022/07/12	33.2	23.22	21	22.44	22.40	12.2	3,630	0.34%
2022/07/11	22	24.25	20	23.95	23.95	2	3,584	0.06%
2022/07/08	23	24.55	2	24.35	24.25	21	3,605	0.58%
2022/07/06	5	24.35	0	0.00	23.60	5	3,705	0.14%
2022/07/05	2	24.30	1.1	24.30	24.35	1	3,743	0.03%
2022/07/01	9.1	23.95	0	0.00	23.70	9.1	3,809	0.24%
2022/06/30	1	24.80	0	0.00	24.75	1	3,803	0.03%
2022/06/29	11	25.54	0	0.00	25.15	11	3,799	0.29%
2022/06/28	0	0.00	1	26.00	25.70	-1	3,826	-0.03%
2022/06/27	2	25.80	12	25.90	25.95	-10	3,883	-0.26%
2022/06/24	10	25.15	11.1	25.39	25.30	-1.1	3,909	-0.03%
2022/06/23	0.1	24.80	1	24.35	24.55	-0.9	3,954	-0.02%
2022/06/22	1	24.60	0	0.00	24.55	1	4,065	0.02%
2022/06/21	4	24.95	1	25.00	25.25	3	4,104	0.07%
2022/06/20	1	24.65	1	25.50	24.60	0	4,131	0.00%
2022/06/17	4	25.43	2	25.58	25.50	2	4,187	0.05%
2022/06/16	5.1	26.19	1	26.40	25.90	4.1	4,297	0.09%
2022/06/15	2	26.55	4	26.54	26.55	-2	4,330	-0.05%
2022/06/14	11	25.86	0	0.00	25.80	11	4,349	0.25%
2022/06/13	2	25.95	3	25.85	25.90	-1	4,398	-0.02%
2022/06/10	0	0.00	1	26.15	26.30	-1	4,424	-0.02%
2022/06/09	1	26.35	2	26.40	26.35	-1	4,468	-0.02%
2022/06/08	0	0.00	2	26.30	26.30	-2	4,600	-0.04%
2022/06/07	0	26.10	1	26.00	26.00	-1	4,654	-0.02%
2022/06/06	1	26.00	0	0.00	26.00	1	4,776	0.02%
2022/06/02	0	0.00	9	25.63	25.65	-9	4,916	-0.18%
2022/06/01	6	25.96	21	25.98	25.75	-15	5,046	-0.30%
2022/05/31	12	25.80	1	25.80	25.50	11	5,219	0.21%
2022/05/30	1	25.70	2	25.75	25.75	-1	5,806	-0.02%
2022/05/27	2	25.43	0	0.00	25.30	2	6,241	0.03%
2022/05/26	1	25.45	10	25.70	25.25	-9	6,344	-0.14%
2022/05/25	27	25.40	6	25.53	25.65	21	6,354	0.33%
2022/05/24	5	24.99	6	25.44	24.90	-1	6,374	-0.02%
2022/05/23	4	25.58	30	25.73	25.50	-26	6,346	-0.41%
2022/05/20	23	26.03	5	26.40	26.15	18	6,359	0.28%
2022/05/19	2.2	25.61	0	0.00	26.05	2.2	6,390	0.03%
2022/05/18	9	25.57	12	25.79	26.00	-3	6,387	-0.05%
2022/05/17	16	25.19	34	25.29	25.35	-18	6,376	-0.28%
2022/05/16	5	24.61	23	24.68	24.65	-18	6,344	-0.28%
2022/05/13	11	23.92	23	23.91	24.00	-12	6,361	-0.19%
2022/05/12	12.1	23.52	0	0.00	23.50	12.1	6,452	0.19%
2022/05/11	26.1	23.94	0	0.00	23.90	26.1	6,429	0.41%
2022/05/10	11	24.18	5	24.20	24.45	6	6,381	0.09%
2022/05/09	32.6	25.08	27.1	24.94	24.55	5.5	6,286	0.09%
2022/05/06	38.5	26.99	1	27.35	27.05	37.5	6,097	0.61%
2022/05/05	4	29.14	10	29.20	29.00	-6	5,944	-0.10%
2022/05/03	10	28.50	11	28.63	28.75	-1	6,064	-0.02%
2022/04/29	28	29.00	10	28.95	28.95	18	6,120	0.29%
2022/04/28	8	28.32	37	28.80	28.95	-29	6,169	-0.47%
2022/04/27	13.1	27.69	1	27.60	27.70	12.1	6,091	0.20%
2022/04/26	16	28.48	0	0.00	28.40	16	6,176	0.26%
2022/04/25	26	28.85	3	29.00	28.75	23	6,183	0.37%
2022/04/22	6	29.59	13	29.53	29.85	-7	6,157	-0.11%
2022/04/21	9	29.30	26	29.28	29.45	-17	6,161	-0.28%
2022/04/20	5	28.60	10	28.60	28.65	-5	6,124	-0.08%
2022/04/19	2	28.80	1	28.80	28.75	1	6,147	0.02%
2022/04/18	18.1	28.44	0	0.00	28.40	18.1	6,317	0.29%
2022/04/15	7.2	29.01	12	29.00	28.95	-4.8	6,379	-0.08%
2022/04/14	4	29.03	4	28.98	28.95	0	6,809	0.00%
2022/04/13	8.2	28.43	12	28.44	28.80	-3.8	6,888	-0.06%
2022/04/12	15	27.83	1	27.85	27.80	14	6,890	0.20%
2022/04/11	15	28.58	1	28.35	28.30	14	6,869	0.20%
2022/04/08	1.1	29.22	2	29.20	29.15	-0.9	6,842	-0.01%
2022/04/07	11	29.14	4	29.65	29.05	7	6,870	0.10%
2022/04/06	4.1	29.74	1	29.65	29.65	3.1	6,909	0.04%
2022/04/01	6.1	29.81	0	0.00	30.00	6.1	6,930	0.09%
2022/03/31	0	0.00	5	30.00	30.10	-5	6,932	-0.07%
2022/03/30	3.2	30.00	1	30.10	30.00	2.2	6,948	0.03%
2022/03/29	2	30.05	50	29.99	29.85	-48	6,917	-0.69%
2022/03/28	1	29.80	20	29.81	30.20	-19	6,913	-0.27%
2022/03/25	13	30.45	28	30.55	30.40	-15	6,893	-0.22%
2022/03/24	66	30.29	6	30.16	30.20	60	6,796	0.88%
2022/03/23	3	30.07	14	30.14	30.20	-11	6,799	-0.16%
2022/03/22	1	30.20	10	30.17	30.20	-9	6,782	-0.13%
2022/03/21	24	29.81	2.1	29.81	29.95	22	6,717	0.33%
2022/03/18	4.1	29.14	17	29.22	29.00	-12.9	6,681	-0.19%
2022/03/17	0	0.00	11	28.80	28.90	-11	6,660	-0.17%
2022/03/16	5.1	28.25	1	28.20	28.20	4.1	6,651	0.06%
2022/03/15	14.1	28.46	3	28.48	28.40	11.1	6,657	0.17%
2022/03/14	17.3	28.74	4	28.83	28.85	13.3	6,692	0.20%
2022/03/11	12	28.71	2	29.05	28.55	10	6,705	0.15%
2022/03/10	26	28.51	29	28.71	28.50	-3	6,602	-0.05%
2022/03/09	25.1	27.91	63	27.93	28.00	-37.9	6,603	-0.57%
2022/03/08	23.1	28.88	27	28.78	28.05	-4	6,583	-0.06%
2022/03/07	4	29.76	49	30.19	29.65	-45	6,537	-0.69%
2022/03/04	11.2	30.73	0	0.00	30.50	11.2	6,564	0.17%
2022/03/03	129.7	31.55	608.1	31.78	31.45	-478.4	6,548	-7.31%	大買/大賣/鉅額交易
2022/03/02	40	30.87	14.1	30.61	31.05	26	6,038	0.43%
2022/03/01	6	29.33	25	29.11	29.70	-19	5,686	-0.33%
2022/02/25	3.1	28.37	1	28.40	28.40	2.1	5,692	0.04%
2022/02/24	34	28.67	10	28.42	28.45	24	5,737	0.42%
2022/02/23	1	29.25	30	29.29	29.30	-29	5,798	-0.50%
2022/02/22	4	29.58	1	29.10	29.10	3	5,841	0.05%
2022/02/21	0	0.00	11	29.60	29.75	-11	5,842	-0.19%
2022/02/18	50	29.25	16	29.20	29.35	34	5,858	0.58%
2022/02/17	0	0.00	2	28.95	29.00	-2	6,010	-0.03%
2022/02/16	28	28.84	7	28.88	29.00	21	6,077	0.35%
2022/02/15	1.1	29.00	11	28.93	29.00	-9.9	6,105	-0.16%
2022/02/14	44	29.31	4	29.30	29.20	40	6,166	0.65%
2022/02/11	1	29.20	10.3	29.51	29.20	-9.3	6,342	-0.15%
2022/02/10	0.2	29.45	12	29.38	29.45	-11.8	6,355	-0.19%
2022/02/09	2.4	29.30	6	29.39	29.45	-3.6	6,392	-0.06%
2022/02/08	7	29.09	1	29.15	29.20	6	6,392	0.09%
2022/02/07	13	28.38	13	28.38	28.75	0	6,372	0.00%
2022/01/26	2	27.70	8	27.63	27.55	-6	6,377	-0.09%
2022/01/25	11.1	27.41	72	27.20	27.20	-60.9	6,429	-0.95%
2022/01/24	2.1	27.65	28	27.60	27.85	-26	6,458	-0.40%
2022/01/21	5.1	28.43	0	0.00	28.10	5.1	6,530	0.08%
2022/01/20	0	0.00	11	28.70	28.60	-11	6,595	-0.17%
2022/01/19	27	29.32	15	29.24	28.65	12	6,694	0.18%
2022/01/18	13.1	28.80	2	28.85	28.70	11.1	6,689	0.17%
2022/01/17	4.1	28.59	61.2	28.50	28.90	-57.1	6,772	-0.84%
2022/01/14	22	28.78	6	28.80	28.75	16	6,950	0.23%
2022/01/13	0.3	29.50	3	29.43	29.35	-2.7	7,102	-0.04%
2022/01/12	14	29.14	3	29.30	29.10	11	7,191	0.15%
2022/01/11	52.2	29.60	1	29.95	29.30	51.2	7,293	0.70%
2022/01/10	4	30.28	0.6	30.20	30.20	3.4	7,483	0.05%
2022/01/07	45	31.27	204	32.36	30.80	-159	7,688	-2.07%	大賣/鉅額交易
2022/01/06	11	30.22	0	0.00	30.25	11	7,697	0.14%
2022/01/05	13	30.63	0	0.00	30.60	13	8,095	0.16%
2022/01/04	12	30.83	5	30.90	30.85	7	8,689	0.08%
2022/01/03	2	31.30	35	31.17	31.20	-33	9,127	-0.36%
2021/12/30	0.1	31.75	1	31.70	31.55	-1	9,556	-0.01%
2021/12/29	19	31.65	12	31.76	31.90	7	10,138	0.07%
2021/12/28	65	31.28	4	31.20	31.35	61	10,712	0.57%
2021/12/27	1	31.00	1	31.05	31.00	0	11,127	0.00%
2021/12/24	60	31.55	0	0.00	31.20	60	11,950	0.50%
2021/12/23	2	31.15	1	31.25	31.25	1	12,855	0.01%
2021/12/22	21	31.15	3	31.13	31.05	18	14,973	0.12%
2021/12/21	14	30.79	7	30.74	31.05	7	16,225	0.04%
2021/12/20	51	31.20	8	31.13	31.00	43	17,505	0.25%
2021/12/17	22	30.90	2	30.80	30.80	20	18,740	0.11%
2021/12/16	11	31.01	0	0.00	30.90	11	19,854	0.06%
2021/12/15	92.1	30.97	0	0.00	31.05	92.1	20,506	0.45%
2021/12/14	312	31.10	6	31.61	31.10	306	21,861	1.40%	大買/鉅額交易
2021/12/13	254	31.62	1	31.60	31.45	253	23,383	1.08%	大買/鉅額交易
2021/12/10	12	31.51	0	0.00	31.50	12	23,910	0.05%
2021/12/09	1.2	32.09	5	32.20	32.05	-3.8	24,007	-0.02%
2021/12/08	0	0.00	9	32.48	32.45	-9	24,107	-0.04%
2021/12/07	1	31.95	6	32.03	32.10	-5	24,142	-0.02%
2021/12/06	2	31.75	0	0.00	31.65	2	24,095	0.01%
2021/12/03	0	0.00	17	31.85	31.85	-17	24,149	-0.07%
2021/12/02	31	31.48	21	31.35	31.35	10	24,161	0.04%
2021/12/01	9	31.55	8	31.81	31.95	1	24,094	0.00%
2021/11/30	13	31.54	20	31.48	31.40	-7	24,052	-0.03%
2021/11/29	35.3	31.85	3	31.58	31.90	32.3	23,964	0.13%
2021/11/26	11	33.41	11	33.30	33.40	0	23,829	0.00%
2021/11/25	45	33.56	3	33.07	33.05	42	23,805	0.18%
2021/11/24	0	0.00	14	33.14	33.55	-14	23,765	-0.06%
2021/11/23	14.2	32.42	0	0.00	32.35	14.2	23,794	0.06%
2021/11/22	10.2	32.37	2.2	32.61	32.70	8	23,762	0.03%
2021/11/19	7	33.51	10	33.27	33.00	-3	23,672	-0.01%
2021/11/18	6.6	33.02	1	33.10	33.00	5.6	23,677	0.02%
2021/11/17	3	33.08	11.1	33.33	33.35	-8.1	23,672	-0.03%
2021/11/16	39.4	33.28	5	33.37	33.00	34.4	23,674	0.15%
2021/11/15	27.1	34.09	0	0.00	33.95	27.1	23,540	0.12%
2021/11/12	15	34.72	11	34.95	34.80	4	23,513	0.02%
2021/11/11	9	34.81	11	34.92	34.70	-2	23,516	-0.01%
2021/11/10	16	35.64	49.4	35.64	35.35	-33.4	23,511	-0.14%
2021/11/09	21.1	34.36	4	34.70	34.55	17.1	23,255	0.07%
2021/11/08	28	34.54	14	34.47	34.35	14	23,225	0.06%
2021/11/05	5	34.15	4	34.23	34.20	1	23,213	0.00%
2021/11/04	18	34.06	2	34.13	34.00	16	23,204	0.07%
2021/11/03	21	34.38	7	34.45	34.40	14	23,181	0.06%
2021/11/02	16.1	34.16	57	33.82	33.75	-41	23,168	-0.18%
2021/11/01	11.1	34.49	11.6	34.48	34.45	-0.5	23,137	0.00%
2021/10/29	11	34.29	15	34.33	34.40	-4	23,112	-0.02%
2021/10/28	34.1	34.77	3	34.70	34.60	31.1	23,013	0.14%
2021/10/27	22	35.14	4.1	35.19	35.40	18	22,954	0.08%
2021/10/26	26.3	35.53	21	35.36	35.40	5.3	22,876	0.02%
2021/10/25	91	36.18	46	36.34	36.25	45	22,792	0.20%
2021/10/22	50.9	36.32	46	36.20	36.00	4.9	22,749	0.02%
2021/10/21	18.1	37.75	40.2	37.57	37.45	-22.1	22,630	-0.10%
2021/10/20	9.2	37.00	60.5	37.23	37.00	-51.3	22,522	-0.23%
2021/10/19	28.4	37.29	17.7	37.26	37.35	10.7	22,571	0.05%
2021/10/18	80	37.93	71.1	37.63	37.80	9	22,550	0.04%
2021/10/15	32	35.90	59.7	36.72	36.85	-27.7	22,358	-0.12%
2021/10/14	70.5	36.67	81	36.13	35.90	-10.6	22,261	-0.05%
2021/10/13	74	38.68	79.1	38.48	37.70	-5.1	21,920	-0.02%
2021/10/12	61.1	38.93	52.3	37.94	38.00	8.8	21,540	0.04%
2021/10/08	56.3	38.80	60.1	38.50	38.70	-3.8	21,009	-0.02%
2021/10/07	111.1	37.98	70.1	38.39	38.60	41	20,791	0.20%	大買/
2021/10/06	109	37.87	58.1	37.29	37.05	50.9	20,704	0.25%	大買/
2021/10/05	64.1	36.84	88.1	37.07	37.80	-24	20,263	-0.12%
2021/10/04	91.1	36.59	67	36.25	35.75	24.1	19,806	0.12%
2021/10/01	104.7	37.96	179	37.30	36.85	-74.3	19,614	-0.38%	大買/大賣/
2021/09/30	191.3	39.07	190	38.66	37.70	1.3	19,341	0.01%	大買/大賣/
2021/09/29	326	41.33	179.1	41.18	39.90	147	18,976	0.77%	大買/大賣/鉅額交易
2021/09/28	83	40.74	105.4	40.61	41.20	-22.4	17,900	-0.12%	大賣/
2021/09/27	119	40.33	170.5	40.23	39.70	-51.5	20,273	-0.25%	大買/大賣/
2021/09/24	152	38.67	236.2	38.96	38.95	-84.2	20,095	-0.42%	大買/大賣/
2021/09/23	89	37.28	175.5	37.44	37.90	-86.5	19,214	-0.45%	大賣/
2021/09/22	171	36.41	275.2	35.96	36.45	-104.2	18,579	-0.56%	大買/大賣/鉅額交易
2021/09/17	620.5	36.18	599.9	36.46	35.65	20.6	18,086	0.11%	大買/大賣/
2021/09/16	307.6	36.60	410.3	36.26	37.15	-102.7	16,909	-0.61%	大買/大賣/鉅額交易
2021/09/15	79.1	35.29	55.3	34.50	34.00	23.8	15,636	0.15%
2021/09/14	34	33.39	8	33.91	34.00	26	15,398	0.17%
2021/09/13	79.3	34.23	34.1	33.88	34.00	45.2	15,526	0.29%
2021/09/10	240	32.94	23	32.87	33.10	217	15,655	1.39%	大買/鉅額交易
2021/09/09	23.1	31.98	2	32.05	32.00	21.1	15,754	0.13%
2021/09/08	47	31.85	5	32.15	31.60	42	15,992	0.26%
2021/09/07	37	32.41	19.2	32.36	32.95	17.9	16,689	0.11%
2021/09/06	12.1	31.90	4	31.95	31.80	8.1	16,738	0.05%
2021/09/03	0	32.40	2	32.45	32.35	-2	16,864	-0.01%
2021/09/02	7.1	32.33	13	32.15	32.00	-6	17,089	-0.03%
2021/09/01	1	32.65	3	32.72	32.65	-2	17,361	-0.01%
2021/08/31	6.1	32.78	10	33.00	32.95	-3.9	17,576	-0.02%
2021/08/30	2	32.90	7	32.86	32.55	-5	17,926	-0.03%
2021/08/27	13.1	32.56	8	32.64	32.75	5.1	18,213	0.03%
2021/08/26	2	31.70	13	31.59	31.70	-11	19,025	-0.06%
2021/08/25	8	31.44	0	0.00	31.35	8	20,738	0.04%
2021/08/24	0	0.00	6	31.09	31.15	-6	21,035	-0.03%
2021/08/23	5	30.70	1	31.10	30.85	4	21,719	0.02%
2021/08/20	1.2	30.38	5	30.12	30.05	-3.8	22,028	-0.02%
2021/08/19	0.1	30.80	20	30.85	30.55	-19.9	22,234	-0.09%
2021/08/18	1.1	31.19	9	30.44	31.25	-8	22,947	-0.03%
2021/08/17	0	0.00	48	30.83	30.15	-48	23,073	-0.21%
2021/08/16	12.2	30.85	8	30.66	30.50	4.2	23,202	0.02%
2021/08/13	24	32.43	12	32.28	32.10	12	23,247	0.05%
2021/08/12	0	0.00	2.6	33.06	33.30	-2.6	23,400	-0.01%
2021/08/11	1.2	32.53	12	32.44	32.50	-10.8	23,721	-0.05%
2021/08/10	4	33.89	6	33.32	33.25	-2	23,915	-0.01%
2021/08/09	0.1	33.80	2	33.93	33.70	-2	24,186	-0.01%
2021/08/06	14	34.12	5	34.24	33.85	9	24,524	0.04%
2021/08/05	1	33.85	4	33.63	33.70	-3	24,927	-0.01%
2021/08/04	1	34.05	8.2	33.98	34.00	-7.2	25,165	-0.03%
2021/08/03	2	33.53	1	33.50	33.50	1	25,522	0.00%
2021/08/02	27	33.12	39	33.17	33.75	-12	25,844	-0.05%
2021/07/30	12	32.83	7.1	32.75	32.75	5	26,439	0.02%
2021/07/29	11	32.53	7	32.81	32.75	4	26,948	0.01%
2021/07/28	2.1	32.02	6	32.23	32.10	-3.9	27,428	-0.01%
2021/07/27	22.1	33.05	5	33.08	32.65	17.1	28,122	0.06%
2021/07/26	24	34.47	27	34.81	34.25	-3	29,395	-0.01%
2021/07/23	3	34.55	73.6	34.58	34.95	-70.6	30,292	-0.23%
2021/07/22	39	34.10	27	33.90	33.55	12	30,733	0.04%
2021/07/21	18.7	34.02	18	33.88	33.90	0.7	31,155	0.00%
2021/07/20	37.1	35.19	21	35.50	34.80	16.1	31,290	0.05%
2021/07/19	13.1	36.07	37	36.25	36.50	-23.9	31,526	-0.08%
2021/07/16	22.1	35.97	107	36.10	36.10	-85	32,416	-0.26%	大賣/
2021/07/15	12	35.11	5	35.50	36.25	7	33,050	0.02%
2021/07/14	33.1	34.85	73.1	34.68	35.05	-40	34,334	-0.12%
2021/07/13	179.5	35.72	39.1	35.43	35.00	140.4	34,887	0.40%	大買/鉅額交易
2021/07/12	116.2	37.11	24	36.98	36.55	92.2	35,710	0.26%	大買/
2021/07/09	53.1	37.20	126.4	37.27	37.00	-73.3	36,360	-0.20%	大賣/
2021/07/08	40.1	37.67	59.1	37.62	37.45	-19	36,740	-0.05%
2021/07/07	140.6	37.97	412	38.17	37.70	-271.4	37,114	-0.73%	大買/大賣/鉅額交易
2021/07/06	48.3	39.13	92.2	39.31	39.60	-43.9	36,992	-0.12%
2021/07/05	623.6	39.35	477.3	39.91	39.10	146.3	36,582	0.40%	大買/大賣/鉅額交易
2021/07/02	827.7	41.30	576.3	42.18	38.00	251.4	35,624	0.71%	大買/大賣/鉅額交易
2021/07/01	180	39.67	134.6	40.30	40.80	45.4	32,131	0.14%	大買/大賣/
2021/06/30	18	36.71	139.2	36.61	37.10	-121.2	31,205	-0.39%	大賣/鉅額交易
2021/06/29	75	37.05	53	36.84	36.30	22	30,938	0.07%
2021/06/28	317	36.27	34.1	36.16	36.40	282.9	30,515	0.93%	大買/鉅額交易
2021/06/25	17	36.20	37	36.28	35.90	-20	30,451	-0.07%
2021/06/24	139	35.72	145.8	36.10	36.30	-6.8	30,419	-0.02%	大買/大賣/
2021/06/23	22	35.65	38.2	35.80	35.55	-16.2	30,216	-0.05%
2021/06/22	28	35.01	24.1	35.02	35.00	3.9	29,952	0.01%
2021/06/21	43.2	34.23	70.2	34.28	34.10	-27	29,728	-0.09%
2021/06/18	18.2	36.02	12	35.98	35.80	6.2	29,486	0.02%
2021/06/17	70.1	36.54	10	36.74	36.85	60.1	29,354	0.20%
2021/06/16	46.2	37.21	97	37.26	36.30	-50.8	29,221	-0.17%
2021/06/15	17	35.82	10.1	35.85	35.85	7	28,506	0.02%
2021/06/11	27	36.19	4	36.00	35.75	23	28,550	0.08%
2021/06/10	35	35.73	28.1	35.15	35.95	6.9	28,699	0.02%
2021/06/09	22	37.00	29.2	36.76	36.25	-7.2	28,751	-0.03%
2021/06/08	21.4	37.44	9.1	37.43	37.20	12.3	28,929	0.04%
2021/06/07	60	37.87	49	38.28	38.15	11	29,315	0.04%
2021/06/04	43.1	38.72	52.1	38.46	38.25	-9	29,199	-0.03%
2021/06/03	96.4	39.02	125	39.14	39.00	-28.7	29,262	-0.10%	大賣/
2021/06/02	214.8	38.96	177	39.25	37.70	37.8	28,922	0.13%	大買/大賣/
2021/06/01	19.2	36.22	18.3	36.28	36.50	0.9	27,258	0.00%
2021/05/31	110.6	36.73	151.3	36.48	36.30	-40.7	27,050	-0.15%	大買/大賣/
2021/05/28	47	34.29	54	34.26	34.20	-7	26,387	-0.03%
2021/05/27	52.3	33.71	43	33.59	33.05	9.3	26,125	0.04%
2021/05/26	121.2	34.47	35	34.10	33.70	86.2	25,938	0.33%	大買/
2021/05/25	1	32.85	77.2	33.50	34.45	-76.2	25,343	-0.30%
2021/05/24	21	31.70	14	31.46	31.35	7	25,296	0.03%
2021/05/21	62	31.03	44	30.94	31.55	18	25,265	0.07%
2021/05/20	69.8	31.14	57	30.88	30.40	12.8	25,212	0.05%
2021/05/19	40.1	31.21	37.2	31.41	31.60	2.9	25,136	0.01%
2021/05/18	30.4	30.09	31.3	30.43	30.90	-0.9	24,986	0.00%
2021/05/17	33.4	29.09	44	29.16	28.10	-10.6	24,875	-0.04%
2021/05/14	95.2	31.35	82.7	31.11	31.20	12.5	24,620	0.05%
2021/05/13	107.2	28.58	154.1	28.98	29.80	-46.9	24,303	-0.19%	大買/大賣/
2021/05/12	45.5	31.12	87	31.02	30.50	-41.5	23,917	-0.17%
2021/05/11	48.3	34.12	70.8	34.40	33.85	-22.5	23,736	-0.09%
2021/05/10	16	36.17	94.5	36.45	36.25	-78.5	23,436	-0.33%
2021/05/07	184.3	36.14	90	36.10	36.10	94.3	23,217	0.41%	大買/
2021/05/06	113.7	37.41	60.1	37.41	37.00	53.6	22,688	0.24%	大買/
2021/05/05	71.3	36.27	103.6	36.26	35.90	-32.3	22,513	-0.14%	大賣/
2021/05/04	93	36.90	191	36.67	35.10	-98	22,098	-0.44%	大賣/
2021/05/03	244.8	40.38	89.2	40.39	39.00	155.5	21,523	0.72%	大買/鉅額交易
2021/04/29	149.1	39.13	203.8	39.56	41.35	-54.7	20,315	-0.27%	大買/大賣/
2021/04/28	143	37.85	49.1	38.01	37.60	93.9	19,398	0.48%	大買/
2021/04/27	61.3	36.51	16	36.43	37.15	45.3	19,018	0.24%
2021/04/26	17	37.12	45.8	37.04	37.40	-28.8	18,623	-0.15%
2021/04/23	42.1	35.24	51	35.34	36.05	-8.9	18,461	-0.05%
2021/04/22	226	38.28	150.5	38.41	36.40	75.5	18,361	0.41%	大買/大賣/
2021/04/21	139.7	37.68	39	37.65	37.20	100.7	17,484	0.58%	大買/
2021/04/20	245.4	37.28	336.2	38.17	37.15	-90.8	16,836	-0.54%	大買/大賣/
2021/04/19	172.5	38.28	444.4	37.65	38.75	-271.9	15,642	-1.74%	大買/大賣/鉅額交易
2021/04/16	695	35.16	2,611.9	33.99	35.25	-1,916.9	14,910	-12.86%	大買/大賣/鉅額交易
2021/04/15	2,871.1	32.00	648.4	31.70	32.05	2,222.7	13,874	16.02%	大買/大賣/鉅額交易
2021/04/14	70	29.61	65.4	29.67	29.15	4.7	13,338	0.04%
2021/04/13	76.1	29.22	61	28.82	28.80	15.1	12,951	0.12%
2021/04/12	38	28.51	60.5	28.59	28.75	-22.5	12,421	-0.18%
2021/04/09	20	25.93	27.5	26.03	26.15	-7.5	12,234	-0.06%
2021/04/08	18.6	25.55	25	25.66	25.65	-6.5	12,313	-0.05%
2021/04/07	37.2	25.81	4.2	25.92	25.85	33	12,564	0.26%
2021/04/06	11	26.18	15.2	26.25	26.40	-4.2	12,562	-0.03%
2021/04/01	1	25.55	16	25.47	25.60	-15	12,538	-0.12%
2021/03/31	0.1	25.39	1.2	25.22	25.50	-1.1	12,650	-0.01%
2021/03/30	2	24.80	0.1	25.00	25.20	1.9	12,840	0.01%
2021/03/29	8	24.79	15.6	24.91	24.95	-7.6	13,816	-0.05%
2021/03/26	6.1	24.13	10	24.42	24.65	-4	15,252	-0.03%
2021/03/25	8.1	24.13	0	0.00	24.00	8.1	15,354	0.05%
2021/03/24	1.1	24.04	2	24.00	24.10	-1	15,359	-0.01%
2021/03/23	0	0.00	1	23.85	23.80	-1	15,387	-0.01%
2021/03/22	5.1	23.98	10	24.15	24.15	-5	15,412	-0.03%
2021/03/19	11	23.79	22	23.84	23.95	-11	15,544	-0.07%
2021/03/18	2.2	24.25	21	24.24	24.20	-18.9	15,626	-0.12%
2021/03/17	4.6	24.28	3.1	24.44	24.15	1.5	15,673	0.01%
2021/03/16	299.1	24.79	293	24.63	24.60	6.1	15,624	0.04%	大買/大賣/
2021/03/15	13.1	25.40	28	25.49	25.80	-14.9	15,413	-0.10%
2021/03/12	38.6	24.71	47.1	24.94	25.30	-8.6	15,193	-0.06%
2021/03/11	55	24.21	114.1	24.02	24.45	-59.1	15,074	-0.39%	大賣/
2021/03/10	64	23.22	34.7	23.03	23.30	29.4	14,761	0.20%
2021/03/09	45.3	22.60	10	22.88	22.70	35.3	14,550	0.24%
2021/03/08	59.1	23.17	68.8	23.11	23.25	-9.7	14,315	-0.07%
2021/03/05	11	21.87	2.2	21.83	21.70	8.8	13,831	0.06%
2021/03/04	2	22.00	14.1	22.31	22.25	-12.1	13,912	-0.09%
2021/03/03	0	0.00	10	22.01	22.15	-10	14,011	-0.07%
2021/03/02	5.1	21.81	5	21.94	21.65	0.1	14,023	0.00%
2021/02/26	10.1	21.91	7.5	22.01	22.15	2.6	14,132	0.02%
2021/02/25	14	22.11	24.6	22.20	22.30	-10.6	14,487	-0.07%
2021/02/24	21.2	22.14	11	22.00	21.65	10.2	14,774	0.07%
2021/02/23	58	22.24	6.4	22.29	22.25	51.6	14,872	0.35%
2021/02/22	2	21.90	24	22.03	21.90	-22	14,791	-0.15%
2021/02/19	9.1	21.80	9	21.78	21.90	0.1	14,809	0.00%
2021/02/18	8	21.87	48.3	22.02	21.75	-40.3	14,865	-0.27%
2021/02/17	15.2	21.30	14.1	21.23	21.50	1.1	15,052	0.01%
2021/02/05	1.7	20.66	3	20.95	20.70	-1.3	15,126	-0.01%
2021/02/04	6.1	20.97	0	0.00	20.80	6.1	15,431	0.04%
2021/02/03	8	20.96	38.4	21.02	21.05	-30.4	15,936	-0.19%
2021/02/02	2	20.87	22	20.89	20.95	-20	16,066	-0.12%
2021/02/01	8.2	19.92	4	20.43	20.40	4.2	16,283	0.03%
2021/01/29	0	0.00	1	20.15	20.10	-1	16,551	-0.01%
2021/01/28	2	20.50	5.1	20.77	20.65	-3.1	16,527	-0.02%
2021/01/27	33.2	20.11	45.1	20.59	20.60	-11.9	16,551	-0.07%
2021/01/26	26	19.67	34	19.62	19.75	-8	16,437	-0.05%
2021/01/25	13	19.93	1.2	20.07	20.15	11.8	16,467	0.07%
2021/01/22	14.1	18.98	95	18.96	19.30	-80.9	16,400	-0.49%
2021/01/21	2	18.85	2	18.70	18.70	0	16,443	0.00%
2021/01/20	104.3	18.95	50	18.70	18.65	54.3	16,679	0.33%	大買/
2021/01/19	8.2	19.91	5	19.81	19.70	3.2	16,937	0.02%
2021/01/18	20.2	20.05	16	20.03	20.00	4.2	17,350	0.02%
2021/01/15	47.3	20.47	151	20.66	20.70	-103.8	17,316	-0.60%	大賣/鉅額交易
2021/01/14	3.3	21.24	95	21.31	21.20	-91.8	17,192	-0.53%
2021/01/13	3.2	21.65	41	21.61	21.70	-37.8	17,145	-0.22%
2021/01/12	16.7	21.67	14	21.81	21.50	2.7	17,124	0.02%
2021/01/11	8.1	22.58	16.3	22.45	22.35	-8.2	16,962	-0.05%
2021/01/08	38.3	22.40	13	22.31	22.25	25.3	17,133	0.15%
2021/01/07	20.4	22.71	58	22.83	22.60	-37.6	17,083	-0.22%
2021/01/06	22.1	22.46	20	21.98	22.05	2.1	16,947	0.01%
2021/01/05	36	22.76	38	22.69	22.70	-2	17,181	-0.01%
2021/01/04	47	22.90	29.2	23.01	22.95	17.8	17,103	0.10%
2020/12/31	32	22.45	43	22.57	22.60	-11	16,890	-0.07%
2020/12/30	32	22.30	124.3	22.23	22.15	-92.3	16,704	-0.55%	大賣/
2020/12/29	12.8	21.92	10	22.06	21.95	2.8	16,457	0.02%
2020/12/28	35.7	21.93	46	21.99	22.00	-10.3	16,379	-0.06%
2020/12/25	89	21.82	68	22.05	21.90	21	16,215	0.13%
2020/12/24	54.1	21.66	15	21.82	21.90	39.1	16,067	0.24%
2020/12/23	101.2	21.67	75.8	22.18	21.00	25.4	15,843	0.16%	大買/
2020/12/22	504.1	22.70	1,026.4	22.50	21.45	-522.3	15,000	-3.48%	大買/大賣/鉅額交易
2020/12/21	15	20.63	68.2	20.58	20.75	-53.2	13,652	-0.39%
2020/12/18	17	20.24	11	20.25	20.30	6	13,650	0.04%
2020/12/17	3	20.35	5	20.38	20.40	-2	13,776	-0.01%
2020/12/16	12	20.55	55	20.60	20.65	-43	13,962	-0.31%
2020/12/15	57	20.61	172	20.91	20.55	-115	14,724	-0.78%	大賣/鉅額交易
2020/12/14	5.5	20.80	110	20.87	20.65	-104.5	16,035	-0.65%	大賣/鉅額交易
2020/12/11	13	20.32	18	20.23	20.25	-5	15,971	-0.03%
2020/12/10	13	20.53	38	20.54	20.40	-25	16,052	-0.16%
2020/12/09	21.3	20.44	15.8	20.47	20.45	5.5	16,208	0.03%
2020/12/08	27	20.55	7	20.49	20.50	20	16,748	0.12%
2020/12/07	83	21.10	142	21.20	20.65	-59	17,595	-0.34%	大賣/
2020/12/04	57	20.42	148.1	20.39	20.65	-91.1	18,007	-0.51%	大賣/
2020/12/03	13	19.97	7	19.96	19.85	6	18,221	0.03%
2020/12/02	29	19.84	4.9	19.79	19.75	24.1	18,883	0.13%
2020/12/01	3	19.92	7.5	19.96	20.20	-4.5	18,815	-0.02%
2020/11/30	16	20.11	18	20.35	19.90	-2	18,901	-0.01%
2020/11/27	33	19.90	46	20.17	19.85	-13	18,820	-0.07%
2020/11/26	5	20.08	0	0.00	20.20	5	18,621	0.03%
2020/11/25	28	20.18	32	20.15	20.10	-4	18,576	-0.02%
2020/11/24	66	20.33	41.2	20.56	20.20	24.8	18,379	0.13%
2020/11/23	26	20.58	32.4	20.52	20.90	-6.4	17,947	-0.04%
2020/11/20	41	19.46	131.1	19.42	19.80	-90.1	17,494	-0.52%	大賣/
2020/11/19	13	19.20	6	19.22	19.00	7	17,286	0.04%
2020/11/18	9	19.09	33	19.10	19.00	-24	17,220	-0.14%
2020/11/17	15	18.71	19	18.96	19.10	-4	17,149	-0.02%
2020/11/16	39	18.67	18	18.60	18.70	21	17,023	0.12%
2020/11/13	25	19.42	26	19.37	19.25	-1	16,657	-0.01%
2020/11/12	48	19.84	58	19.54	19.60	-10	16,513	-0.06%
2020/11/11	120	20.17	194	20.27	20.00	-74	16,366	-0.45%	大買/大賣/
2020/11/10	13	19.10	76.7	19.09	19.10	-63.7	15,820	-0.40%
2020/11/09	108	19.13	23	18.96	19.10	85	15,591	0.55%	大買/
2020/11/06	21	18.99	103	18.80	19.00	-82	15,226	-0.54%	大賣/
2020/11/05	6	18.25	11	18.32	18.30	-5	14,840	-0.03%
2020/11/04	40	18.39	15	18.10	18.10	25	14,739	0.17%
2020/11/03	31	18.51	50	18.45	18.60	-19	14,574	-0.13%
2020/11/02	8	17.99	11	18.00	17.95	-3	14,306	-0.02%
2020/10/30	20	17.82	70	18.16	17.65	-50	14,143	-0.35%
2020/10/29	73	18.08	84.1	17.64	17.95	-11.1	13,990	-0.08%
2020/10/28	57	18.49	31	18.22	18.20	26	13,767	0.19%
2020/10/27	57	18.40	37.7	18.46	18.50	19.3	13,405	0.14%
2020/10/26	64	17.96	172.8	17.99	17.95	-108.8	12,908	-0.84%	大賣/鉅額交易
2020/10/23	9	17.14	23	17.16	17.15	-14	12,334	-0.11%
2020/10/22	11	16.90	23	16.97	17.15	-12	12,219	-0.10%
2020/10/21	11	16.62	17.2	16.71	16.85	-6.2	12,048	-0.05%
2020/10/20	9	16.75	35	16.60	16.60	-26	11,987	-0.22%
2020/10/19	5	16.55	31	16.59	16.60	-26	11,907	-0.22%
2020/10/16	120	16.56	41	16.61	16.45	79	11,877	0.67%	大買/
2020/10/15	35	16.51	31	16.52	16.65	4	11,639	0.03%
2020/10/14	18.3	16.32	6	16.37	16.40	12.3	11,511	0.11%
2020/10/13	98	16.42	26	16.70	16.25	72	11,336	0.64%
2020/10/12	7	16.13	0.1	16.15	16.20	6.9	10,910	0.06%
2020/10/08	0.3	16.25	5	16.28	16.35	-4.7	10,878	-0.04%
2020/10/07	3	16.38	8	16.40	16.45	-5	10,815	-0.05%
2020/10/06	9	16.33	9	16.42	16.50	0	10,738	0.00%
2020/10/05	1	15.70	35	16.15	16.25	-34	10,644	-0.32%
2020/09/30	8	15.66	10	15.70	15.70	-2	10,605	-0.02%
2020/09/29	34	15.68	16	16.28	15.85	18	10,589	0.17%
2020/09/28	10	15.97	37	15.91	16.00	-27	10,516	-0.26%
2020/09/25	22	16.05	19	15.92	15.60	3	10,431	0.03%
2020/09/24	25	16.02	25	16.29	16.00	0	10,168	0.00%
2020/09/23	15.2	16.57	11.4	16.86	16.25	3.8	9,913	0.04%
2020/09/22	20	16.91	50	16.83	17.00	-30	9,673	-0.31%
2020/09/21	75.2	17.30	138	17.20	17.10	-62.8	9,469	-0.66%	大賣/
2020/09/18	164.2	17.63	56	17.59	17.50	108.2	9,205	1.18%	大買/鉅額交易
2020/09/17	346	17.45	502.5	17.43	17.55	-156.5	8,368	-1.87%	大買/大賣/鉅額交易
2020/09/16	1	16.00	5	15.87	16.20	-4	6,853	-0.06%
2020/09/15	20	15.86	45.2	16.14	16.25	-25.2	6,847	-0.37%
2020/09/14	206.2	16.20	143.1	15.99	15.90	63.1	6,652	0.95%	大買/大賣/
2020/09/11	249.2	16.23	254.1	16.31	16.20	-4.9	6,375	-0.08%	大買/大賣/
2020/09/10	208	16.86	291.1	16.92	17.20	-83.1	5,752	-1.44%	大買/大賣/
2020/09/09	55.1	15.95	146	15.89	16.15	-90.9	4,808	-1.89%	大賣/
2020/09/08	209	15.16	66	15.21	15.30	143	4,004	3.57%	大買/鉅額交易
2020/09/07	69	15.03	33.2	15.17	15.25	35.8	3,496	1.02%
2020/09/04	10	13.78	7.3	13.88	13.90	2.7	2,763	0.10%
2020/09/03	70	13.56	60	13.76	13.80	10	2,682	0.37%
2020/09/02	10.3	13.38	98	13.28	13.45	-87.7	2,510	-3.49%
2020/09/01	31	13.05	35.5	13.10	13.10	-4.5	2,435	-0.19%
2020/08/31	37	13.11	0.3	13.00	13.00	36.8	2,447	1.50%
2020/08/28	0	0.00	12	12.98	12.90	-12	2,420	-0.50%
2020/08/27	0	0.00	15	12.83	12.80	-15	2,448	-0.61%
2020/08/26	20.3	12.90	0	0.00	12.85	20.3	2,433	0.83%
2020/08/25	0	0.00	41.9	13.00	12.95	-41.9	2,440	-1.72%
2020/08/24	0	0.00	10	12.70	12.70	-10	2,423	-0.41%
2020/08/21	26	12.55	28	12.73	12.75	-2	2,403	-0.08%
2020/08/20	10	12.65	57	12.78	12.35	-47	2,368	-1.98%
2020/08/19	40	12.96	0	0.00	12.90	40	2,326	1.72%
2020/08/18	21	13.02	1	13.10	13.10	20	2,292	0.87%
2020/08/17	42	12.98	18	12.98	13.35	24	2,223	1.08%
2020/08/14	0	0.00	10.1	12.30	12.45	-10.1	2,021	-0.50%
2020/08/13	0	0.00	10	12.30	12.30	-10	2,028	-0.49%
2020/08/12	5	12.15	5	12.15	12.20	0	2,117	0.00%
2020/08/11	5	12.25	1.5	12.26	12.20	3.5	2,127	0.16%
2020/08/10	0	0.00	1	12.25	12.20	-1	2,124	-0.05%
2020/08/07	1	12.00	5	12.02	11.95	-4	2,110	-0.19%
2020/08/06	0	0.00	2	11.75	11.80	-2	2,097	-0.10%
2020/08/05	5	11.50	0	0.00	11.55	5	2,107	0.24%
2020/07/30	0	0.00	0	11.35	11.45	0	2,188	0.00%
2020/07/29	0	0.00	4	11.35	11.35	-4	2,204	-0.18%
2020/07/28	1	11.35	0	0.00	11.20	1	2,231	0.04%
2020/07/27	3	11.53	0	0.00	11.45	3	2,272	0.13%
2020/07/24	23	12.00	0	0.00	11.80	23	2,258	1.02%
2020/07/23	0.3	12.10	0	0.00	12.10	0.3	2,251	0.01%
2020/07/22	20	12.55	26.2	12.54	12.55	-6.2	2,282	-0.27%
2020/07/21	1	12.50	0	0.00	12.55	1	2,283	0.04%
2020/07/20	0.8	12.50	0	0.00	12.55	0.8	2,331	0.03%
2020/07/17	4.3	12.59	12	12.57	12.50	-7.7	2,338	-0.33%
2020/07/15	0	0.00	22	12.60	12.65	-22	2,366	-0.93%
2020/07/13	0.5	12.45	1.9	12.42	12.50	-1.4	2,390	-0.06%
2020/07/10	5	12.40	0	0.00	12.30	5	2,420	0.21%
2020/07/09	24	12.56	20	12.60	12.60	4	2,418	0.17%
2020/07/08	20	12.50	1	12.50	12.50	19	2,413	0.79%
2020/07/06	0.4	12.35	2	12.40	12.40	-1.6	2,404	-0.07%
2020/07/03	0.5	12.30	0	0.00	12.30	0.5	2,429	0.02%
2020/07/01	0	12.25	1	12.30	12.25	-1	2,481	-0.04%
2020/06/30	0	0.00	1	12.30	12.30	-1	2,485	-0.04%
2020/06/29	0	0.00	5	12.20	12.20	-5	2,509	-0.20%
2020/06/24	0	0.00	0	12.50	12.45	0	2,518	0.00%
2020/06/23	1	12.50	0	0.00	12.45	1	2,545	0.04%
2020/06/22	75	12.64	44.5	12.85	12.60	30.5	2,547	1.20%
2020/06/19	1.5	12.22	4	12.23	12.35	-2.5	2,472	-0.10%
2020/06/17	0.5	12.10	1	12.20	12.05	-0.5	2,586	-0.02%
2020/06/16	10	11.90	22	12.04	11.95	-12	2,661	-0.45%
2020/06/15	5.3	11.77	0	0.00	11.70	5.3	2,706	0.19%
2020/06/12	13	11.77	10	11.85	11.80	3	2,709	0.11%
2020/06/11	10	12.05	0	0.00	12.10	10	2,687	0.37%
2020/06/10	3.1	12.51	15	12.57	12.45	-11.9	2,681	-0.44%
2020/06/09	19	12.61	16	12.60	12.60	3	2,721	0.11%
2020/06/08	0	0.00	8	12.48	12.50	-8	2,713	-0.29%
2020/06/05	0	0.00	60.1	12.35	12.35	-60.1	2,686	-2.24%
2020/06/04	0	0.00	12	12.25	12.20	-12	2,662	-0.45%
2020/06/03	10.5	12.10	36	12.18	12.30	-25.5	2,663	-0.96%
2020/06/01	0	0.00	44	12.05	12.05	-44	2,646	-1.66%
2020/05/29	10.5	11.85	20	11.90	11.85	-9.5	2,628	-0.36%
2020/05/28	3.5	11.99	4	12.00	12.00	-0.5	2,590	-0.02%
2020/05/27	20	12.08	0	0.00	11.95	20	2,596	0.77%
2020/05/26	20.5	12.00	23.7	12.03	11.95	-3.2	2,603	-0.12%
2020/05/25	6	11.99	0	0.00	11.90	6	2,594	0.23%
2020/05/22	17	12.01	0	0.00	11.90	17	2,597	0.65%
2020/05/21	4	12.18	0	0.00	12.25	4	2,576	0.16%
2020/05/20	42.5	12.10	1	12.20	12.20	41.5	2,554	1.62%
2020/05/19	3	12.35	54.2	12.31	12.40	-51.2	2,509	-2.04%
2020/05/18	8	11.85	0	0.00	11.80	8	2,409	0.33%
2020/05/15	5	11.70	5	11.85	11.85	0	2,397	0.00%
2020/05/14	2	11.85	0	0.00	11.85	2	2,390	0.08%
2020/05/12	22	11.95	0	0.00	12.05	22	2,380	0.92%
2020/05/08	35	12.22	4	12.10	12.15	31	2,336	1.33%
2020/05/07	20	12.15	2	12.10	12.25	18	2,322	0.78%
2020/05/06	6	12.25	1	12.35	12.25	5	2,309	0.22%
2020/05/05	1	12.10	5	12.20	12.20	-4	2,280	-0.18%
2020/05/04	0	0.00	0.5	12.15	12.15	-0.5	2,268	-0.02%
2020/04/30	0	0.00	28	12.29	12.45	-28	2,244	-1.25%
2020/04/29	10	12.08	6	12.10	12.10	4	2,217	0.18%
2020/04/28	26	11.92	0	0.00	11.95	26	2,210	1.18%
2020/04/27	15.5	11.92	40	12.00	12.05	-24.5	2,235	-1.10%
2020/04/24	68	11.96	48	11.84	11.80	20	2,197	0.91%
2020/04/23	15	11.78	43	11.74	11.80	-28	2,168	-1.29%
2020/04/21	10	11.10	0	0.00	10.85	10	2,070	0.48%
2020/04/20	5	11.30	0	0.00	11.40	5	2,023	0.25%
2020/04/17	5	11.40	1	11.60	11.45	4	2,022	0.20%
2020/04/16	16	11.25	5	11.25	11.30	11	1,987	0.55%
2020/04/15	0	0.00	21.4	11.40	11.45	-21.4	1,974	-1.09%
2020/04/14	8	11.23	0	0.00	11.30	8	1,957	0.41%
2020/04/13	3	11.20	0	0.00	11.10	3	1,947	0.15%
2020/04/10	10.4	10.86	2	10.88	10.95	8.4	1,922	0.44%
2020/04/09	1	10.65	0	0.00	10.75	1	1,925	0.05%
2020/04/08	10	10.51	3	10.52	10.65	7	1,908	0.37%
2020/04/07	3	10.27	0	0.00	10.30	3	1,874	0.16%
2020/04/06	7	9.94	35	10.00	10.00	-28	1,846	-1.52%
2020/04/01	9	10.02	2	10.05	10.10	7	1,822	0.38%
2020/03/30	1	9.45	1	9.85	9.93	0	1,816	0.00%
2020/03/27	5	9.70	1	9.70	9.70	4	1,795	0.22%
2020/03/26	2	9.53	2	9.69	9.55	0	1,782	0.00%
2020/03/25	1	9.32	1	9.55	9.70	0	1,788	0.00%
2020/03/24	23	8.74	1.2	8.80	8.90	21.8	1,767	1.24%
2020/03/20	5	8.65	2	8.73	8.73	3	1,761	0.17%
2020/03/19	10	8.56	2	9.02	8.55	8	1,720	0.47%
2020/03/18	6.1	9.57	0	0.00	9.50	6.1	1,682	0.36%
2020/03/17	25	9.66	0	0.00	9.64	25	1,739	1.44%
2020/03/16	2	10.05	3.5	10.00	10.00	-1.5	1,754	-0.09%
2020/03/13	12	9.97	8.4	10.32	10.45	3.6	1,793	0.20%
2020/03/12	2	10.90	0	0.00	10.75	2	1,721	0.12%
2020/03/11	9	11.50	0	0.00	11.50	9	1,676	0.54%
2020/03/10	0	0.00	0.2	11.60	11.60	-0.2	1,664	-0.01%
2020/03/09	11	11.80	2	11.75	11.65	9	1,639	0.55%
2020/03/06	12	12.28	1	12.20	12.10	11	1,595	0.69%
2020/03/05	0	0.00	10	12.20	12.25	-10	1,569	-0.64%
2020/03/04	2	12.10	3	12.03	12.05	-1	1,570	-0.06%
2020/03/03	0.5	12.00	0	0.00	12.00	0.5	1,607	0.03%
2020/03/02	0	0.00	1	11.90	11.90	-1	1,608	-0.06%
2020/02/27	0	0.00	2	12.10	11.95	-2	1,613	-0.12%
2020/02/26	0	0.00	2	12.10	12.15	-2	1,593	-0.13%
2020/02/25	0	0.00	60	12.10	12.15	-60	1,583	-3.79%
2020/02/14	0.5	12.25	0	0.00	12.25	0.5	1,678	0.03%
2020/02/12	1	12.35	0	0.00	12.35	1	1,723	0.06%
2020/02/11	1.3	12.15	0	0.00	12.35	1.3	1,771	0.08%
2020/02/10	0	0.00	2	12.25	12.25	-2	1,855	-0.11%
2020/02/06	5	12.49	0	0.00	12.55	5	1,985	0.25%
2020/01/31	3	12.47	30	12.50	12.55	-27	2,162	-1.25%
2020/01/30	5	12.92	7	12.84	12.55	-2	2,176	-0.09%
2020/01/20	1.6	13.58	3	13.60	13.60	-1.4	2,156	-0.06%
2020/01/14	0.5	13.80	25.3	13.80	13.90	-24.8	2,153	-1.15%
2020/01/09	10	13.75	0	0.00	13.85	10	2,182	0.46%
2020/01/08	0.5	13.70	8	13.89	13.70	-7.5	2,182	-0.34%
2020/01/07	5	14.05	1	14.15	14.00	4	2,160	0.19%
2020/01/06	1	14.00	1	14.10	14.10	0	2,146	0.00%
2020/01/03	9	14.04	1	14.05	14.05	8	2,119	0.38%
2020/01/02	0.5	13.95	0	0.00	14.00	0.5	2,107	0.02%
2019/12/31	0	0.00	9	13.90	13.85	-9	2,096	-0.43%
2019/12/27	0.5	13.95	0	0.00	14.00	0.5	2,082	0.02%
2019/12/26	0.5	13.85	11	13.90	13.95	-10.5	2,080	-0.50%
2019/12/25	0.5	13.90	2.1	13.90	13.90	-1.6	2,087	-0.08%
2019/12/24	0	0.00	1	14.00	14.00	-1	2,092	-0.05%
2019/12/23	0.5	13.95	0	0.00	13.95	0.5	2,102	0.02%
2019/12/19	2.5	14.24	3	14.23	14.25	-0.5	2,079	-0.02%
2019/12/18	7.5	14.55	16	14.53	14.50	-8.5	2,049	-0.41%
2019/12/17	0.5	14.40	20	14.44	14.50	-19.5	2,011	-0.97%
2019/12/16	5.5	14.24	7	14.21	14.25	-1.5	1,936	-0.08%
2019/12/12	5.5	14.09	5	14.15	14.05	0.5	1,941	0.03%
2019/12/11	0.5	13.90	1.1	13.95	13.95	-0.6	2,083	-0.03%
2019/12/10	0.5	13.90	1	13.90	13.95	-0.5	2,068	-0.02%
2019/12/06	1	13.50	0	0.00	13.60	1	2,023	0.05%
2019/12/03	1	13.60	0	0.00	13.65	1	2,090	0.05%
2019/11/29	0.5	13.60	1	13.70	13.70	-0.5	2,127	-0.02%
2019/11/28	0	0.00	1	13.65	13.70	-1	2,145	-0.05%
2019/11/25	2	13.40	2	13.35	13.35	0	2,119	0.00%
2019/11/22	0.2	13.35	0	0.00	13.40	0.2	2,144	0.01%
2019/11/21	0.5	13.45	0	0.00	13.45	0.5	2,191	0.02%
2019/11/19	0.4	13.50	1	13.45	13.50	-0.7	2,226	-0.03%
2019/11/18	0.4	13.55	8	13.60	13.65	-7.7	2,211	-0.35%
2019/11/15	0.4	13.55	21	13.55	13.60	-20.7	2,246	-0.92%
2019/11/14	21.3	13.30	0	0.00	13.30	21.3	2,290	0.93%
2019/11/13	1	13.65	0	0.00	13.65	1	2,259	0.04%
2019/11/12	0	0.00	11	13.69	13.75	-11	2,274	-0.48%
2019/11/11	12	13.55	0	0.00	13.55	12	2,256	0.53%
2019/11/08	6	14.02	1.2	13.92	14.00	4.8	2,220	0.22%
2019/11/07	1	14.20	19	14.03	14.25	-18	2,168	-0.83%
2019/11/06	2	13.75	4	14.05	14.00	-2	2,083	-0.10%
2019/11/05	0.9	13.80	1	13.95	13.90	-0.1	2,008	0.00%
2019/11/04	5.2	13.84	3	13.97	13.90	2.2	1,954	0.11%
2019/11/01	1	13.60	23	13.48	13.60	-22	1,857	-1.18%
2019/10/31	0	0.00	4	13.43	13.40	-4	1,818	-0.22%
2019/10/30	0	0.00	1	13.25	13.25	-1	1,781	-0.06%
2019/10/29	10	13.10	1	13.20	13.20	9	1,765	0.51%
2019/10/28	1	13.05	0.4	13.05	13.15	0.6	1,735	0.03%
2019/10/24	0	0.00	1	12.80	13.00	-1	1,725	-0.06%
2019/10/23	0	0.00	3	12.75	12.75	-3	1,708	-0.18%
2019/10/21	0	0.00	0.5	12.80	12.80	-0.5	1,738	-0.03%
2019/10/18	0.5	12.65	0	0.00	12.55	0.5	1,739	0.03%
2019/10/17	0	0.00	1	13.05	13.05	-1	1,708	-0.06%
2019/10/16	0	0.00	1.1	12.95	12.95	-1.1	1,710	-0.06%
2019/10/14	0	0.00	1	12.75	12.70	-1	1,716	-0.06%
2019/10/08	1	12.75	10	12.85	12.80	-9	1,715	-0.52%
2019/10/03	1	12.65	0	0.00	12.75	1	1,698	0.06%
2019/09/26	11	13.15	1.1	13.24	13.25	9.9	1,678	0.59%
2019/09/23	0.5	13.05	0	0.00	13.10	0.5	1,643	0.03%
2019/09/20	1	13.05	2	13.13	13.15	-1	1,630	-0.06%
2019/09/19	1	13.05	0	0.00	13.10	1	1,623	0.06%
2019/09/18	0	0.00	19	13.15	13.20	-19	1,597	-1.19%
2019/09/17	0.4	13.35	13	13.38	13.45	-12.6	1,555	-0.81%
2019/09/16	73	13.96	22	13.78	13.55	51	1,520	3.35%
2019/09/12	0	0.00	2	13.03	13.10	-2	1,298	-0.15%
2019/09/10	0	0.00	1.3	12.90	12.95	-1.3	1,255	-0.11%
2019/09/09	6	12.87	3.9	12.84	12.90	2.1	1,246	0.17%
2019/09/05	0	0.00	7	13.09	13.05	-7	1,186	-0.59%
2019/09/04	0	0.00	3	12.90	13.00	-3	1,164	-0.26%
2019/09/02	0	0.00	2	12.88	12.85	-2	1,115	-0.18%
2019/08/30	0	0.00	1	12.55	12.65	-1	1,083	-0.09%
2019/08/27	5	12.60	2	12.60	12.55	3	1,038	0.29%
2019/08/26	1	12.60	0	0.00	12.60	1	1,018	0.10%
2019/08/23	0	0.00	1	12.50	12.60	-1	970	-0.10%
2019/08/20	2	12.25	0.5	12.30	12.35	1.5	972	0.15%
2019/08/19	3	12.35	2	12.18	12.35	1	933	0.11%
2019/08/16	0	0.00	1	11.95	12.05	-1	872	-0.11%
2019/08/15	1	11.80	1	11.75	11.80	0	853	0.00%
2019/08/14	1	11.55	0	0.00	11.50	1	835	0.12%
2019/08/13	6	11.50	0	0.00	11.45	6	835	0.72%
2019/08/12	0	0.00	0.3	11.65	11.65	-0.3	834	-0.04%
2019/08/08	1	11.65	0	0.00	11.70	1	836	0.12%
2019/08/06	3	11.40	5	11.45	11.55	-2	837	-0.24%
2019/08/02	5	11.90	0	0.00	11.90	5	827	0.60%
2019/08/01	0	0.00	1	11.90	11.95	-1	825	-0.12%
2019/07/30	1	12.05	2	12.05	12.05	-1	811	-0.12%
2019/07/26	0.5	11.90	58	11.87	11.95	-57.5	801	-7.18%
2019/07/25	19	11.80	20	11.85	11.80	-1	797	-0.13%
2019/07/24	0	0.00	19	12.10	12.05	-19	795	-2.39%
2019/07/23	0	0.00	10.4	12.10	12.10	-10.4	778	-1.34%
2019/07/17	0	0.00	71	12.16	12.15	-71	774	-9.16%
2019/07/12	0	0.00	31	12.10	12.05	-31	777	-3.99%
2019/07/11	1	12.00	0	0.00	12.05	1	787	0.13%
2019/07/10	0	0.00	3	12.05	12.05	-3	788	-0.38%
2019/07/09	0	0.00	1	12.05	12.05	-1	796	-0.13%
2019/07/08	0	0.00	17	12.01	12.05	-17	798	-2.13%
2019/07/05	0.5	12.10	0	0.00	12.15	0.5	805	0.06%
2019/07/02	2	12.00	21	12.00	12.05	-19	797	-2.38%
2019/07/01	16	11.95	0	0.00	11.90	16	789	2.03%
2019/06/28	0	0.00	0.1	11.75	11.80	-0.1	787	-0.01%
2019/06/27	1	11.80	35	11.80	11.80	-34	793	-4.29%
2019/06/24	2.4	11.77	0	0.00	11.80	2.4	796	0.30%
2019/06/18	5	11.70	0	0.00	11.75	5	777	0.64%
2019/06/17	0.5	11.75	0	0.00	11.80	0.5	783	0.06%
2019/06/14	0	0.00	2.1	11.75	11.75	-2.1	788	-0.26%
2019/06/13	29	11.70	0	0.00	11.70	29	788	3.68%
2019/06/12	5.5	11.70	1	11.75	11.75	4.5	799	0.56%
2019/06/11	5	11.70	0	0.00	11.75	5	808	0.62%
2019/06/10	11	11.65	10	11.75	11.70	1	819	0.12%
2019/06/06	16	11.80	2	11.80	11.80	14	813	1.72%
2019/06/04	1	11.85	0	0.00	11.85	1	823	0.12%
2019/06/03	2	11.88	0.5	11.90	11.90	1.5	832	0.18%
2019/05/31	0	0.00	0.4	11.95	12.00	-0.4	832	-0.04%
2019/05/29	2	12.00	0	0.00	12.00	2	828	0.24%
2019/05/28	4	11.80	0	0.00	12.35	4	798	0.50%
2019/05/27	1	11.80	0	0.00	11.90	1	777	0.13%
2019/05/24	0.1	11.80	0	0.00	11.80	0.1	774	0.01%
2019/05/23	0	0.00	2	11.85	11.85	-2	773	-0.26%
2019/05/22	0	0.00	10	11.95	11.95	-10	787	-1.27%
2019/05/21	0	0.00	10	11.85	11.90	-10	800	-1.25%
2019/05/17	2	11.75	2	11.85	11.70	0	807	0.00%
2019/05/16	0.5	11.75	0	0.00	11.75	0.5	811	0.06%
2019/05/15	0	0.00	17.4	11.78	11.75	-17.4	825	-2.10%
2019/05/14	15	11.50	0	0.00	11.50	15	853	1.76%
2019/05/13	0	0.00	8	11.65	11.60	-8	863	-0.93%
2019/05/10	6	11.70	0	0.00	11.75	6	864	0.69%
2019/05/09	5	11.75	100	11.75	11.75	-95	855	-11.11%
2019/05/08	10	11.75	0	0.00	11.75	10	840	1.19%
2019/05/07	5	11.85	0	0.00	11.80	5	840	0.59%
2019/05/06	20	11.78	0	0.00	11.75	20	841	2.38%
2019/05/03	2	11.88	0	0.00	11.90	2	835	0.24%
2019/05/02	4	11.85	0	0.00	11.95	4	830	0.48%
2019/04/29	5	11.95	0	0.00	11.90	5	830	0.60%
2019/04/26	0	0.00	1	11.90	11.95	-1	831	-0.12%
2019/04/24	1	11.95	12	12.05	12.00	-11	830	-1.32%
2019/04/23	2.3	11.94	0	0.00	11.95	2.3	814	0.28%
2019/04/19	2	11.90	0	0.00	11.95	2	805	0.25%
2019/04/17	0.5	11.95	0.1	11.95	12.00	0.4	796	0.06%
2019/04/16	1	12.05	35	12.05	12.05	-34	787	-4.32%
2019/04/15	0	0.00	50	12.00	12.05	-50	788	-6.35%
2019/04/12	1	11.95	0	0.00	11.95	1	779	0.13%
2019/04/08	10	11.95	0	0.00	11.90	10	765	1.31%
2019/03/27	2	12.00	0	0.00	12.00	2	737	0.27%
2019/03/22	2	12.05	30	12.05	12.10	-28	749	-3.74%
2019/03/21	30	12.00	10	12.00	12.05	20	745	2.68%
2019/03/20	6	12.05	0	0.00	12.05	6	733	0.82%
2019/03/19	2	12.05	0	0.00	12.05	2	729	0.27%
2019/03/18	0.5	12.10	0	0.00	12.10	0.5	723	0.07%
2019/03/15	20	12.05	70	12.05	12.00	-50	721	-6.93%
2019/03/14	3	12.00	26	12.02	12.10	-23	713	-3.22%
2019/03/12	0	0.00	5	12.20	12.20	-5	730	-0.68%
2019/03/11	2	12.15	16	12.16	12.10	-14	749	-1.87%
2019/03/07	1	12.30	0	0.00	12.20	1	799	0.13%
2019/03/05	2	12.25	0	0.00	12.20	2	797	0.25%
2019/03/04	20	12.25	11	12.28	12.25	9	799	1.13%
2019/02/27	10	12.35	0	0.00	12.30	10	784	1.27%
2019/02/26	1	12.35	0	0.00	12.35	1	782	0.13%
2019/02/25	20	12.35	2	12.35	12.30	18	771	2.33%
2019/02/18	30	12.20	0	0.00	12.20	30	784	3.82%
2019/02/14	1.5	12.32	0	0.00	12.35	1.5	769	0.19%
2019/02/13	1.5	12.20	21	12.35	12.40	-19.5	753	-2.59%
2019/02/12	0	0.00	10	12.00	11.95	-10	721	-1.39%
2019/01/30	0	11.90	0	0.00	11.90	0	711	0.00%
2019/01/29	1	11.85	0	0.00	11.90	1	739	0.14%
2019/01/28	8	11.80	0	0.00	11.85	8	739	1.08%
2019/01/25	3	11.80	5	11.80	11.85	-2	744	-0.27%
2019/01/24	14	11.80	0	0.00	11.70	14	744	1.88%
2019/01/23	3	11.80	0	0.00	11.85	3	742	0.40%
2019/01/22	15	11.85	0	0.00	11.90	15	744	2.02%
2019/01/21	2	11.95	11	11.99	11.95	-9	745	-1.21%
2019/01/18	7.5	11.90	0	0.00	11.95	7.5	748	1.00%
2019/01/16	4	11.80	0	0.00	11.80	4	767	0.52%
2019/01/15	9	11.80	0.1	11.80	11.75	8.9	771	1.15%
2019/01/10	5	11.80	0	0.00	11.85	5	799	0.63%
2019/01/09	5	11.85	0	0.00	11.85	5	797	0.63%
2019/01/08	5	11.75	0	0.00	11.75	5	802	0.62%
2019/01/04	0	0.00	5	11.70	11.65	-5	821	-0.61%
2019/01/03	3	11.65	0	0.00	11.65	3	853	0.35%
2019/01/02	0.5	11.85	3.6	11.93	11.80	-3.1	857	-0.36%
2018/12/28	0	0.00	3.1	11.80	11.90	-3.1	861	-0.36%
2018/12/27	136.3	11.90	136.3	11.90	11.90	0	884	0.00%	大買/大賣/
2018/12/26	3	11.85	0	0.00	11.85	3	885	0.34%
2018/12/22	0	0.00	0	11.85	11.80	0	891	0.00%
2018/12/20	25	11.95	0	0.00	11.90	25	905	2.76%
2018/12/19	26	11.99	0	0.00	12.00	26	905	2.87%
2018/12/18	47	12.04	0	0.00	12.05	47	926	5.07%
2018/12/17	5	12.20	0	0.00	12.20	5	954	0.52%
2018/12/12	10	12.25	1	12.10	12.15	9	964	0.93%
2018/12/11	6	12.10	0.7	12.15	12.10	5.3	963	0.55%
2018/12/10	14	12.10	18	12.10	12.15	-4	962	-0.42%
2018/12/07	11	12.20	0	0.00	12.30	11	971	1.13%
2018/12/06	10	12.15	0	0.00	12.05	10	971	1.03%
2018/12/05	10	12.30	0	0.00	12.35	10	960	1.04%
2018/12/04	0	0.00	20	12.60	12.50	-20	961	-2.08%
2018/12/03	80	12.18	16.6	12.26	12.30	63.4	949	6.67%
2018/11/30	7	12.29	0	0.00	11.70	7	931	0.75%
2018/11/29	35.9	12.40	7.1	12.40	12.40	28.8	891	3.23%
2018/11/28	6	12.55	0	0.00	12.50	6	880	0.68%
2018/11/27	60	12.54	0	12.50	12.40	60	880	6.81%
2018/11/26	0	0.00	5	12.70	12.70	-5	877	-0.57%
2018/11/23	0	0.00	0	12.55	12.55	0	879	0.00%
2018/11/22	20	12.75	0	0.00	12.65	20	880	2.27%
2018/11/19	0	0.00	30	12.80	12.85	-30	878	-3.41%
2018/11/16	0.2	12.80	0	0.00	12.80	0.2	879	0.02%
2018/11/14	0	0.00	1	12.50	12.45	-1	851	-0.12%
2018/11/12	0	0.00	0.1	12.65	12.65	-0.1	849	-0.01%
2018/11/09	0	0.00	5	12.55	12.55	-5	849	-0.59%
2018/11/08	5	12.55	0	0.00	12.60	5	847	0.59%
2018/11/06	44	12.49	12	12.44	12.50	32	846	3.78%
2018/11/01	6	11.84	1	11.80	11.85	5	820	0.61%
2018/10/31	0	0.00	1	11.80	11.80	-1	818	-0.12%
2018/10/30	2	11.65	0	0.00	11.55	2	813	0.25%
2018/10/29	1	11.45	0	0.00	11.55	1	809	0.12%
2018/10/26	2	11.50	0	0.00	11.50	2	811	0.25%
2018/10/25	2	11.65	1	11.70	11.65	1	805	0.12%
2018/10/22	2	12.20	0	0.00	12.20	2	776	0.26%
2018/10/19	4	12.01	3	12.18	12.10	1	780	0.13%
2018/10/17	3	12.47	0	0.00	12.40	3	773	0.39%
2018/10/16	8	12.38	0	0.00	12.35	8	773	1.03%
2018/10/15	10	12.30	0	0.00	12.40	10	763	1.31%
2018/10/11	10	13.00	0	0.00	12.40	10	744	1.34%
2018/10/08	0	0.00	1	13.60	13.60	-1	702	-0.14%
2018/10/04	0	0.00	1	13.85	13.80	-1	676	-0.15%
2018/10/01	0	0.00	1	14.10	14.10	-1	657	-0.15%
2018/09/27	2	14.08	0	0.00	14.10	2	668	0.30%
2018/09/25	0	0.00	10.4	14.20	14.10	-10.4	667	-1.55%
2018/09/21	1	14.00	1	13.95	14.00	0	635	0.00%
2018/09/19	0	0.00	1	13.80	13.75	-1	612	-0.16%
2018/09/18	0	0.00	1	13.80	13.75	-1	625	-0.16%
2018/09/17	20	13.70	0	0.00	13.70	20	634	3.15%
2018/09/13	0	0.00	10	13.75	13.75	-10	672	-1.49%
2018/09/10	0	0.00	1.3	13.69	13.60	-1.3	674	-0.20%
2018/09/07	0	0.00	1	13.70	13.70	-1	660	-0.15%
2018/09/05	5	13.80	0	0.00	13.75	5	656	0.76%
2018/09/04	0	0.00	1	13.85	13.85	-1	686	-0.15%
2018/09/03	2	13.75	2	13.75	13.75	0	699	0.00%
2018/08/31	0.9	13.80	0	0.00	13.80	0.9	713	0.13%
2018/08/28	0	0.00	1	13.80	13.85	-1	728	-0.14%
2018/08/27	1	13.70	0	0.00	13.75	1	730	0.14%
2018/08/23	0	0.00	10	13.71	13.80	-10	756	-1.32%
2018/08/22	1	13.65	1	13.75	13.75	0	763	0.00%
2018/08/20	0	0.00	45	13.65	13.65	-45	758	-5.93%
2018/08/17	0	0.00	1	13.65	13.75	-1	760	-0.13%
2018/08/16	1	13.60	0	0.00	13.60	1	766	0.13%
2018/08/14	1	13.70	0	0.00	13.70	1	787	0.13%
2018/08/13	1	13.65	0	0.00	13.65	1	798	0.13%
2018/08/09	0	0.00	1	13.90	13.90	-1	878	-0.11%
2018/08/08	0	0.00	6	13.86	13.85	-6	883	-0.68%
2018/08/07	0	0.00	1	13.80	13.80	-1	893	-0.11%
2018/08/06	1	13.75	0	0.00	13.75	1	905	0.11%
2018/08/03	2	13.75	0	0.00	13.85	2	916	0.22%
2018/08/02	0	0.00	1	13.85	13.80	-1	933	-0.11%
2018/08/01	1	13.85	0	0.00	13.90	1	944	0.11%
2018/07/31	1	13.85	0	0.00	13.85	1	944	0.11%
2018/07/30	1	13.80	1	13.80	13.80	0	946	0.00%
2018/07/27	5	13.75	0	0.00	13.75	5	947	0.53%
2018/07/25	9	14.03	36	14.02	14.05	-27	940	-2.87%
2018/07/24	2	13.95	0	0.00	14.00	2	928	0.22%
2018/07/18	1	13.95	0	0.00	13.95	1	948	0.11%
2018/07/17	1	13.90	0	0.00	13.95	1	941	0.11%
2018/07/13	1	13.85	0	0.00	13.90	1	964	0.10%
2018/07/12	10	13.80	4	13.85	13.90	6	981	0.61%
2018/07/11	7	13.74	2	13.80	13.75	5	990	0.50%
2018/07/10	5	13.72	1	13.80	13.75	4	995	0.40%
2018/07/09	0	0.00	1	13.85	13.80	-1	1,007	-0.10%
2018/07/05	0	0.00	3	14.05	13.95	-3	1,056	-0.28%
2018/07/03	3	13.98	0	0.00	14.05	3	1,070	0.28%
2018/07/02	1	14.05	0	0.00	14.05	1	1,084	0.09%
2018/06/29	0	0.00	1	14.15	14.15	-1	1,086	-0.09%
2018/06/26	7	14.07	0.8	14.10	14.10	6.2	1,076	0.58%
2018/06/25	1	14.25	0	0.00	14.25	1	1,064	0.09%
2018/06/22	5	14.40	0	0.00	14.30	5	1,065	0.47%
2018/06/19	0	0.00	10	14.55	14.55	-10	1,059	-0.94%
2018/06/15	0	0.00	36	14.69	14.70	-36	1,064	-3.38%
2018/06/14	10	14.65	0	0.00	14.65	10	1,060	0.94%
2018/06/08	0.9	14.80	0	0.00	14.80	0.9	1,088	0.09%
2018/06/06	0	0.00	10	14.65	14.80	-10	1,103	-0.91%
2018/06/04	0	0.00	1	14.80	14.90	-1	1,102	-0.09%
2018/06/01	0.9	14.80	0	0.00	14.90	0.9	1,101	0.08%
2018/05/31	2	14.60	0	0.00	14.85	2	1,097	0.18%
2018/05/29	1	14.65	51	14.75	14.65	-50	1,092	-4.58%
2018/05/28	17	14.74	0	0.00	14.70	17	1,099	1.55%
2018/05/25	0	0.00	16	14.85	14.85	-16	1,129	-1.42%
2018/05/22	4	14.98	2	15.00	15.00	2	1,138	0.18%
2018/05/18	81	15.06	6	15.10	15.15	75	1,158	6.47%
2018/05/17	11	14.70	0	0.00	14.70	11	1,079	1.02%
2018/05/16	0	0.00	10	14.75	14.65	-10	1,091	-0.92%
2018/05/15	10	14.60	0	0.00	14.60	10	1,118	0.89%
2018/05/14	0	0.00	40	14.70	14.65	-40	1,180	-3.39%
2018/05/09	5	14.55	0	0.00	14.50	5	1,182	0.42%
2018/04/27	7	14.35	0	0.00	14.35	7	1,361	0.51%
2018/04/26	10	14.43	0	0.00	14.35	10	1,431	0.70%
2018/04/25	1	14.35	0	0.00	14.40	1	1,481	0.07%
2018/04/24	2	14.45	0	0.00	14.45	2	1,505	0.13%
2018/04/20	0	0.00	1	14.70	14.65	-1	1,551	-0.06%
2018/04/17	1	14.55	0	0.00	14.55	1	1,645	0.06%
2018/04/11	0	0.00	0	14.65	14.70	0	1,869	0.00%
2018/04/09	61	14.50	0	0.00	14.55	61	2,002	3.05%
2018/03/31	2	14.58	1	14.55	14.55	1	2,302	0.04%
2018/03/28	1	14.55	0	0.00	14.60	1	2,519	0.04%
2018/03/27	2	14.60	0	0.00	14.55	2	2,568	0.08%
2018/03/26	5	14.55	0	0.00	14.55	5	2,619	0.19%
2018/03/23	2	14.60	0	0.00	14.60	2	2,683	0.07%
2018/03/21	1	14.85	0.1	14.85	14.80	0.9	2,733	0.03%
2018/03/20	0	14.90	0	0.00	14.95	0	2,870	0.00%
2018/03/19	5	14.84	0	0.00	14.90	5	3,024	0.17%
2018/03/12	0	0.00	2	15.20	15.20	-2	3,213	-0.06%
2018/03/06	23	14.90	13	14.90	14.90	10	3,530	0.28%
2018/03/02	0	0.00	2	15.05	15.00	-2	3,570	-0.06%
2018/03/01	0	0.00	8	15.10	15.20	-8	3,576	-0.22%
2018/02/26	1	15.10	0	0.00	15.10	1	3,561	0.03%
2018/02/23	0	0.00	0	15.00	15.00	0	3,592	0.00%
2018/02/22	10	14.95	0	0.00	14.95	10	3,597	0.28%
2018/02/12	15	14.53	0	0.00	14.60	15	3,608	0.42%
2018/02/09	2	14.55	0	0.00	14.55	2	3,595	0.06%
2018/02/07	12	14.52	0	0.00	14.50	12	3,602	0.33%
2018/02/06	10	14.90	10	14.88	14.55	0	3,611	0.00%
2018/02/05	11	15.20	0	0.00	15.30	11	3,632	0.30%
2018/01/31	3	15.40	0	0.00	15.55	3	3,706	0.08%
2018/01/30	4	15.70	25	15.55	15.60	-21	3,701	-0.57%
2018/01/26	0	0.00	10	15.80	15.85	-10	3,738	-0.27%
2018/01/24	10	15.60	10	15.75	15.80	0	3,705	0.00%
2018/01/23	6	15.64	7	15.69	15.65	-1	3,685	-0.03%
2018/01/22	6	15.80	6	15.65	15.85	0	3,632	0.00%
2018/01/19	10	16.00	1	15.95	15.90	9	3,588	0.25%
2018/01/18	5	16.20	3	16.15	16.15	2	3,543	0.06%
2018/01/17	0	0.00	3.2	16.23	16.15	-3.2	3,522	-0.09%
2018/01/16	0	0.00	2	16.25	16.30	-2	3,500	-0.06%
2018/01/12	20	16.44	0	0.00	16.45	20	3,455	0.58%
2018/01/11	0	0.00	13.2	16.50	16.55	-13.2	3,407	-0.39%
2018/01/10	34	16.82	0	0.00	16.70	34	3,365	1.01%
2018/01/09	6	16.50	1	16.50	16.55	5	3,197	0.16%
2018/01/08	11	16.47	0	0.00	16.50	11	3,156	0.35%
2018/01/04	8	16.50	6	16.50	16.40	2	3,086	0.06%
2018/01/03	1	16.25	0	0.00	16.30	1	3,047	0.03%
2018/01/02	0	0.00	20	16.55	16.50	-20	2,973	-0.67%