台苯 (1310)-永豐金-鳳山券商分點個股進出

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

台苯

(1310)

可現股當沖

股價
12.85
漲跌
▼0.10
漲幅
-0.77%
成交量
755張
產業
上市塑膠類股
395人加入追蹤

立即追蹤
本地時間:13:30

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

台苯 (1310)籌碼相關－永豐金-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/04/19	2	12.90	0	0.00	12.85	2	789	0.25%
2024/04/16	2.2	12.88	0	0.00	12.90	2.2	781	0.28%
2024/04/10	1	13.50	0	13.65	13.50	1	717	0.14%
2024/04/09	0.2	13.50	0	0.00	13.55	0.2	720	0.03%
2024/04/03	2	13.28	0	0.00	13.30	2	711	0.28%
2024/04/01	0	0.00	0.2	13.45	13.45	-0.2	709	-0.03%
2024/03/27	5	13.45	0	0.00	13.45	5	721	0.69%
2024/03/22	0	13.75	0	0.00	13.75	0	725	0.00%
2024/03/21	0	0.00	1.3	13.59	13.60	-1.3	727	-0.18%
2024/03/20	0	13.35	0	0.00	13.35	0	717	0.00%
2024/03/15	0	13.60	0	0.00	13.65	0	701	0.00%
2024/03/08	1	13.45	0	0.00	13.60	1	664	0.15%
2024/03/07	1	13.80	0	0.00	13.75	1	650	0.15%
2024/03/06	0	0.00	2	14.00	13.95	-2	642	-0.31%
2024/03/04	3	14.05	5	14.15	14.05	-2	644	-0.31%
2024/02/29	0.2	14.25	0	0.00	14.25	0.2	661	0.03%
2024/02/26	0	0.00	10	14.30	14.25	-10	676	-1.48%
2024/02/23	1	14.20	0	0.00	14.20	1	682	0.15%
2024/02/22	1	14.40	0	0.00	14.35	1	691	0.14%
2024/02/21	0.2	14.45	0	0.00	14.40	0.2	696	0.03%
2024/02/02	1	14.45	0	0.00	14.40	1	740	0.14%
2024/01/29	0	14.60	0	0.00	14.55	0	773	0.00%
2024/01/25	0.1	14.40	0	0.00	14.25	0.1	772	0.01%
2024/01/24	1	14.40	0	0.00	14.40	1	775	0.13%
2024/01/18	3	13.95	0	0.00	13.95	3	783	0.38%
2023/12/25	1	15.75	0	0.00	15.55	1	741	0.13%
2023/12/21	0	0.00	1	15.90	16.00	-1	742	-0.13%
2023/12/20	0	0.00	20	16.00	15.95	-20	747	-2.67%
2023/12/19	5	15.90	0	0.00	15.90	5	754	0.66%
2023/12/18	0	0.00	30	16.10	16.00	-30	755	-3.97%
2023/12/08	0	16.15	0	0.00	16.15	0	824	0.00%
2023/12/07	5	16.05	0	0.00	16.05	5	823	0.61%
2023/12/06	10	16.40	0	0.00	16.35	10	837	1.19%
2023/12/04	1	16.55	5	16.65	16.65	-4	878	-0.46%
2023/11/29	0	16.55	0	0.00	16.55	0	855	0.00%
2023/11/28	0	0.00	1	16.50	16.60	-1	853	-0.12%
2023/11/27	1	16.55	0	0.00	16.40	1	841	0.12%
2023/11/24	0	0.00	3.1	16.60	16.55	-3.1	835	-0.37%
2023/11/21	0	0.00	1	16.45	16.45	-1	822	-0.12%
2023/11/20	0	0.00	1	16.30	16.40	-1	816	-0.12%
2023/11/09	0	0.00	1	16.05	16.10	-1	809	-0.12%
2023/10/30	0	0.00	0.2	15.75	15.60	-0.2	1,011	-0.02%
2023/10/27	0	0.00	0.9	15.85	15.95	-0.9	1,033	-0.09%
2023/10/17	0.2	15.60	0	0.00	15.45	0.2	1,061	0.02%
2023/10/05	5	15.80	0	0.00	15.70	5	1,124	0.44%
2023/10/03	0	0.00	9	16.10	16.05	-9	1,138	-0.79%
2023/09/27	1	16.30	0	0.00	16.05	1	1,158	0.09%
2023/09/21	0	0.00	0.3	16.20	16.30	-0.3	1,180	-0.03%
2023/09/20	0	0.00	3	16.35	16.45	-3	1,181	-0.25%
2023/09/19	0	0.00	25.7	16.69	16.55	-25.7	1,184	-2.17%
2023/09/18	0	0.00	15	16.50	16.55	-15	1,176	-1.28%
2023/09/15	0	0.00	10	16.25	16.25	-10	1,186	-0.84%
2023/09/13	0	0.00	1	16.50	16.30	-1	1,189	-0.08%
2023/09/11	12	15.93	0	0.00	15.80	12	1,196	1.00%
2023/09/08	0	0.00	1	15.65	16.15	-1	1,189	-0.08%
2023/09/01	10	15.45	0	0.00	15.55	10	1,255	0.80%
2023/08/07	0	0.00	2	16.90	16.85	-2	2,006	-0.10%
2023/08/04	0	0.00	2	16.70	16.85	-2	2,017	-0.10%
2023/08/02	0	0.00	4	16.86	16.70	-4	2,049	-0.20%
2023/07/27	5	16.10	0	0.00	16.10	5	2,265	0.22%
2023/07/25	7	15.34	0	0.00	15.35	7	2,534	0.28%
2023/07/24	0	0.00	5	15.35	15.35	-5	2,958	-0.17%
2023/07/17	5	15.75	0	0.00	15.80	5	5,019	0.10%
2023/07/12	5	15.70	0	0.00	15.25	5	5,063	0.10%
2023/06/21	0	0.00	10	16.55	16.60	-10	5,007	-0.20%
2023/06/20	0	0.00	0.4	16.40	16.30	-0.4	4,977	-0.01%
2023/06/16	0	0.00	0.1	16.55	16.60	-0.1	4,962	0.00%
2023/06/15	5	16.20	5	16.15	16.15	0	4,937	0.00%
2023/06/14	0	0.00	0	16.50	16.30	0	4,922	0.00%
2023/06/13	0	0.00	1	16.20	16.30	-1	4,917	-0.02%
2023/06/12	2	16.65	0	0.00	16.30	2	4,899	0.04%
2023/06/08	10	16.75	0	0.00	16.70	10	4,854	0.21%
2023/06/06	0	0.00	0.2	17.15	17.15	-0.2	4,800	0.00%
2023/06/05	10	17.65	0	0.00	17.40	10	4,762	0.21%
2023/06/02	0	0.00	0.2	17.15	17.10	-0.2	4,693	0.00%
2023/06/01	3.9	17.04	0	0.00	17.00	3.9	4,634	0.08%
2023/05/30	25	16.35	0	0.00	16.45	25	4,545	0.55%
2023/05/29	0	0.00	0	16.75	16.60	0	4,516	0.00%
2023/05/26	0	0.00	5	16.67	16.65	-5	4,482	-0.11%
2023/05/25	12	17.67	0	0.00	17.25	12	4,413	0.27%
2023/05/24	0	0.00	5	17.00	17.15	-5	4,223	-0.12%
2023/05/23	0	0.00	5	16.88	16.85	-5	4,156	-0.12%
2023/05/19	1	16.70	0	0.00	16.40	1	4,095	0.02%
2023/05/18	0	0.00	5	16.60	16.60	-5	4,070	-0.12%
2023/05/15	5	16.30	2	16.30	16.25	3	3,972	0.08%
2023/05/12	10	15.93	0	0.00	16.15	10	3,941	0.25%
2023/05/11	10	15.93	0	0.00	15.95	10	3,912	0.26%
2023/05/10	0	0.00	3	16.35	16.65	-3	3,844	-0.08%
2023/05/09	3	16.50	0.9	16.50	16.50	2.1	3,809	0.06%
2023/05/08	0	0.00	3	16.85	16.95	-3	3,758	-0.08%
2023/05/05	1	16.75	0	0.00	16.80	1	3,710	0.03%
2023/05/04	3	17.32	1	17.30	17.15	2	3,658	0.05%
2023/05/03	2	17.10	41	17.27	17.10	-39	3,585	-1.09%
2023/05/02	1.9	17.38	11.4	17.04	17.30	-9.5	3,428	-0.28%
2023/04/28	7	16.97	1	17.00	16.80	6	3,278	0.18%
2023/04/27	74	17.91	13	17.95	17.20	61	3,126	1.95%
2023/04/26	44	17.65	3	17.25	17.70	41	2,693	1.52%
2023/04/25	38	17.68	290	17.39	16.50	-252	2,223	-11.33%	大賣/鉅額交易
2023/04/24	187	16.67	6	16.54	17.05	181	1,114	16.24%	大買/鉅額交易
2023/04/21	9.1	15.44	3	15.30	15.50	6.1	733	0.83%
2023/04/18	3	15.40	0	15.15	15.20	3	591	0.51%
2023/04/17	0	15.25	0.2	15.25	15.40	-0.2	564	-0.04%
2023/04/14	0	0.00	10	14.90	14.75	-10	513	-1.95%
2023/04/13	0	0.00	2	15.10	15.00	-2	493	-0.41%
2023/04/12	0.2	14.60	2	14.65	14.60	-1.8	451	-0.40%
2023/03/30	0	0.00	1	13.95	13.90	-1	414	-0.24%
2023/03/24	0	13.90	0	0.00	13.85	0	413	0.00%
2023/03/23	0	13.95	0	0.00	13.80	0	414	0.00%
2023/03/22	0	0.00	5	13.80	13.80	-5	415	-1.20%
2023/03/16	0	13.55	0	0.00	13.50	0	414	0.00%
2023/03/13	0	13.85	0	0.00	13.85	0	417	0.00%
2023/03/09	1	14.25	0	0.00	14.20	1	423	0.24%
2023/02/20	0	0.00	2	14.05	14.10	-2	461	-0.43%
2023/02/09	0.1	14.10	0	0.00	13.85	0.1	457	0.02%
2023/01/11	0	0.00	5	13.85	13.90	-5	443	-1.13%
2022/12/21	5	13.20	0	0.00	13.20	5	479	1.04%
2022/12/20	1	13.15	0	0.00	13.15	1	482	0.21%
2022/11/30	0	0.00	5	14.50	14.40	-5	468	-1.07%
2022/11/29	0	0.00	4	13.65	13.80	-4	425	-0.94%
2022/11/08	0	0.00	3	13.05	13.15	-3	428	-0.70%
2022/11/07	0	0.00	12	12.91	13.00	-12	429	-2.79%
2022/11/04	0	0.00	1	12.80	12.80	-1	435	-0.23%
2022/11/03	0	0.00	4	12.55	12.65	-4	441	-0.91%
2022/11/02	0	0.00	1	12.60	12.60	-1	447	-0.22%
2022/10/28	1	12.35	0	0.00	12.30	1	470	0.21%
2022/10/25	1	12.45	1	12.35	12.45	0	484	0.00%
2022/10/20	5	12.20	0	0.00	12.20	5	479	1.04%
2022/10/13	1	12.75	1	12.70	12.40	0	458	0.00%
2022/10/04	0	13.30	2	13.25	13.30	-2	482	-0.41%
2022/09/28	0	0.00	4	13.20	13.00	-4	538	-0.74%
2022/09/23	3	13.80	0	0.00	13.75	3	545	0.55%
2022/09/07	0	0.00	1	14.25	14.25	-1	807	-0.12%
2022/08/24	0	0.00	1	14.70	14.75	-1	835	-0.12%
2022/08/19	3	14.50	0	0.00	14.50	3	827	0.36%
2022/08/17	10	14.40	0	0.00	14.30	10	829	1.20%
2022/08/08	1	13.40	0	0.00	13.45	1	830	0.12%
2022/08/04	1	13.50	0	0.00	13.40	1	867	0.12%
2022/08/03	1	13.75	0	0.00	13.75	1	855	0.12%
2022/07/22	1	13.60	0	0.00	13.60	1	879	0.11%
2022/07/12	1	13.05	0	0.00	13.00	1	884	0.11%
2022/07/01	1	14.20	0	0.00	14.05	1	828	0.12%
2022/06/29	2	14.35	0	0.00	14.45	2	789	0.25%
2022/06/23	2	14.90	0	0.00	14.95	2	666	0.30%
2022/06/22	1	15.10	0	0.00	15.00	1	665	0.15%
2022/06/20	2	15.33	0	0.00	15.15	2	747	0.27%
2022/06/07	2	16.18	0	0.00	16.15	2	767	0.26%
2022/05/31	0	0.00	0	15.80	15.75	0	830	0.00%
2022/05/30	0	0.00	0	15.80	15.75	0	872	0.00%
2022/05/27	0	0.00	8	15.50	15.55	-8	892	-0.90%
2022/05/13	2	14.90	0	0.00	14.90	2	952	0.21%
2022/05/12	2	15.05	0	0.00	14.75	2	960	0.21%
2022/05/09	0	0.00	2	16.00	15.70	-2	1,009	-0.20%
2022/05/06	2	16.00	0	0.00	16.05	2	1,001	0.20%
2022/05/04	1	16.20	0	0.00	16.20	1	1,024	0.10%
2022/04/29	0	0.00	1	16.20	16.25	-1	1,077	-0.09%
2022/04/27	3	16.18	0	0.00	16.15	3	1,090	0.28%
2022/04/25	2	16.55	0	0.00	16.50	2	1,076	0.19%
2022/04/21	0	0.00	5	16.95	16.90	-5	1,081	-0.46%
2022/04/18	0	16.90	0	0.00	16.65	0	1,094	0.00%
2022/04/15	0	0.00	2	16.85	16.80	-2	1,092	-0.18%
2022/04/14	0	0.00	30	16.90	16.95	-30	1,118	-2.68%
2022/04/12	1	16.70	10	16.70	16.80	-9	1,126	-0.80%
2022/04/11	11	16.89	0	0.00	16.80	11	1,134	0.97%
2022/04/08	0	16.85	0	0.00	16.80	0	1,133	0.00%
2022/04/07	2	16.80	0	0.00	16.65	2	1,138	0.18%
2022/03/28	3	16.65	4	16.70	16.75	-1	1,125	-0.09%
2022/03/25	0	0.00	20	16.85	16.85	-20	1,111	-1.80%
2022/03/24	30	16.85	4	16.90	16.90	26	1,104	2.35%
2022/03/23	1	17.10	0	0.00	17.00	1	1,080	0.09%
2022/03/22	0	0.00	7	17.45	17.45	-7	1,022	-0.68%
2022/03/16	1	16.90	0	0.00	17.05	1	1,050	0.10%
2022/03/15	9	17.13	0	0.00	17.05	9	1,051	0.86%
2022/03/08	1	16.90	3	16.85	16.85	-2	1,084	-0.18%
2022/03/02	0	0.00	1	17.70	17.65	-1	1,290	-0.08%
2022/03/01	8	17.40	0	0.00	17.40	8	1,283	0.62%
2022/02/22	2	17.55	0	0.00	17.60	2	1,347	0.15%
2022/02/21	4	17.75	0	0.00	17.75	4	1,363	0.29%
2022/02/17	0	0.00	5	17.75	17.70	-5	1,407	-0.36%
2022/02/10	0	0.00	9	17.63	17.80	-9	1,688	-0.53%
2022/02/09	2	17.35	0	0.00	17.30	2	1,667	0.12%
2022/02/08	1	17.35	0	0.00	17.35	1	1,729	0.06%
2022/02/07	2	17.20	0	0.00	17.35	2	1,758	0.11%
2022/01/24	2	16.90	4	16.90	16.90	-2	1,806	-0.11%
2022/01/20	5	17.40	0	0.00	17.40	5	1,828	0.27%
2022/01/07	4	17.45	0	0.00	17.35	4	2,210	0.18%
2021/12/29	0	17.55	0	0.00	17.45	0	2,384	0.00%
2021/12/28	0	17.35	1	17.30	17.30	-1	2,413	-0.04%
2021/12/27	12	17.25	0	0.00	17.30	12	2,472	0.49%
2021/12/22	6	17.20	0	0.00	17.20	6	2,652	0.23%
2021/12/21	0	0.00	7.1	17.15	17.20	-7.1	2,688	-0.26%
2021/12/17	0	0.00	0.1	17.40	17.20	-0.1	2,816	0.00%
2021/12/16	0	0.00	0.1	17.25	17.20	-0.1	2,842	0.00%
2021/12/15	0	0.00	0.1	17.20	17.05	-0.1	2,906	0.00%
2021/12/14	4	17.09	0	0.00	17.05	4	2,956	0.14%
2021/12/09	5	17.40	0	0.00	17.35	5	3,044	0.16%
2021/12/07	3	17.30	0	0.00	17.25	3	3,102	0.10%
2021/12/06	0	0.00	1	17.40	17.35	-1	3,097	-0.03%
2021/12/03	1.1	17.35	0	0.00	17.35	1.1	3,122	0.03%
2021/12/02	1	17.30	0	0.00	17.30	1	3,164	0.03%
2021/12/01	1.1	17.34	1	17.10	17.35	0.1	3,240	0.00%
2021/11/30	2	16.95	0	0.00	16.95	2	3,260	0.06%
2021/11/29	2.1	17.20	0	0.00	17.30	2.1	3,128	0.07%
2021/11/26	1.1	17.66	0	0.00	17.65	1.1	3,202	0.03%
2021/11/25	0.1	17.90	2	17.95	17.85	-1.9	3,321	-0.06%
2021/11/24	0	0.00	1	17.85	17.90	-1	3,402	-0.03%
2021/11/23	1	17.70	1	17.90	17.75	0	3,545	0.00%
2021/11/22	10	17.53	0	0.00	17.65	10	3,659	0.27%
2021/11/18	5	17.70	0	0.00	17.75	5	3,848	0.13%
2021/11/16	1	17.65	0	0.00	17.60	1	4,067	0.02%
2021/11/15	7	17.61	1	17.70	17.80	6	4,557	0.13%
2021/11/12	6	18.08	4	18.20	18.10	2	4,570	0.04%
2021/11/10	10	18.45	2	18.45	18.40	8	4,639	0.17%
2021/11/09	3	18.12	1	18.30	18.25	2	4,640	0.04%
2021/11/05	2	18.20	21	18.20	18.25	-19	4,669	-0.41%
2021/11/04	0	0.00	10	18.25	18.20	-10	4,654	-0.21%
2021/11/03	20	18.30	11	18.16	18.30	9	4,680	0.19%
2021/11/02	3	18.08	0	0.00	18.10	3	4,673	0.06%
2021/10/29	18	18.11	0	0.00	18.15	18	4,658	0.39%
2021/10/28	2	18.20	0	0.00	18.20	2	4,638	0.04%
2021/10/27	5	18.05	1	18.10	18.15	4	4,640	0.09%
2021/10/25	1	18.20	0	0.00	18.20	1	4,590	0.02%
2021/10/22	5.1	17.99	0	0.00	18.15	5.1	4,603	0.11%
2021/10/20	0	0.00	1	18.35	18.20	-1	4,542	-0.02%
2021/10/19	5	18.36	0	0.00	18.35	5	4,541	0.11%
2021/10/15	4	18.26	1	18.25	18.20	3	4,590	0.07%
2021/10/14	1	18.45	0	0.00	18.35	1	4,578	0.02%
2021/10/07	7	19.03	2	19.05	19.20	5	4,662	0.11%
2021/10/06	0.1	19.00	0	0.00	18.80	0.1	4,777	0.00%
2021/10/04	3	19.07	0	0.00	18.75	3	4,824	0.06%
2021/10/01	9	19.81	0	0.00	19.30	9	4,834	0.19%
2021/09/30	0.1	20.20	0	0.00	20.20	0.1	4,890	0.00%
2021/09/29	1.1	20.30	0	0.00	20.25	1.1	5,033	0.02%
2021/09/28	0	0.00	0	20.35	20.35	0	5,264	0.00%
2021/09/27	0	0.00	1	20.30	20.60	-1	6,878	-0.01%
2021/09/24	1	20.20	0	0.00	20.10	1	8,083	0.01%
2021/09/23	2	20.10	3	20.12	20.15	-1	8,310	-0.01%
2021/09/22	14	19.96	0	0.00	19.90	14	8,329	0.17%
2021/09/16	2	20.68	1	20.55	20.55	1	8,266	0.01%
2021/09/14	1	20.50	0	0.00	20.40	1	8,323	0.01%
2021/09/07	0	0.00	10	20.50	20.45	-10	8,429	-0.12%
2021/09/06	11	20.28	0	0.00	20.20	11	8,420	0.13%
2021/09/03	2	20.80	0	0.00	20.75	2	8,362	0.02%
2021/09/01	2	21.95	0	0.00	21.40	2	8,384	0.02%
2021/08/31	0	0.00	26	22.10	22.45	-26	8,398	-0.31%
2021/08/30	0	22.20	6	22.31	22.00	-6	8,383	-0.07%
2021/08/27	22	21.99	9	22.17	22.20	13	8,428	0.15%
2021/08/26	0	0.00	6	21.81	21.90	-6	8,529	-0.07%
2021/08/25	0	21.60	0	0.00	21.40	0	8,612	0.00%
2021/08/24	0	0.00	1	21.55	21.35	-1	8,619	-0.01%
2021/08/23	1	20.85	1	20.90	20.95	0	8,537	0.00%
2021/08/20	1	20.95	0	0.00	20.90	1	8,525	0.01%
2021/08/19	5	21.13	13	21.55	20.90	-8	8,358	-0.10%
2021/08/18	1	20.30	24	20.45	20.75	-23	7,879	-0.29%
2021/08/17	0	0.00	6	20.11	20.15	-6	7,983	-0.08%
2021/08/16	1	19.60	7	19.66	19.60	-6	7,876	-0.08%
2021/08/13	0	19.48	0	0.00	19.45	0	7,859	0.00%
2021/08/12	1	19.30	2	19.20	19.30	-1	7,829	-0.01%
2021/08/09	2	20.10	1	20.05	20.10	1	7,896	0.01%
2021/08/06	1	19.95	42	20.00	19.75	-41	7,949	-0.52%
2021/08/05	0	0.00	16	19.76	19.65	-16	8,041	-0.20%
2021/08/04	7	19.74	32	19.78	19.65	-25	8,265	-0.30%
2021/08/03	1	19.70	0	0.00	19.70	1	8,722	0.01%
2021/08/02	1	19.50	96	19.58	19.75	-95	8,840	-1.07%
2021/07/30	4	19.65	0	0.00	19.55	4	8,899	0.04%
2021/07/29	28	19.59	0	0.00	19.70	28	8,936	0.31%
2021/07/28	0	0.00	1	19.55	19.50	-1	9,017	-0.01%
2021/07/27	1	19.75	2.3	19.67	19.55	-1.3	9,145	-0.01%
2021/07/26	43	19.86	5	20.00	19.80	38	9,232	0.41%
2021/07/23	5	19.70	1	19.80	19.95	4	9,325	0.04%
2021/07/22	8	19.65	0	0.00	19.50	8	9,388	0.09%
2021/07/21	5	19.95	1	20.45	20.00	4	9,481	0.04%
2021/07/20	63	20.41	36	20.41	20.25	27	9,496	0.28%
2021/07/19	22	20.60	15	20.67	20.85	7	9,633	0.07%
2021/07/16	21	20.60	2	21.00	20.65	19	10,072	0.19%
2021/07/14	8	20.17	1	20.35	20.15	7	10,534	0.07%
2021/07/13	18	20.41	4	20.29	20.20	14	11,014	0.13%
2021/07/12	7	21.15	1	21.15	21.00	6	11,068	0.05%
2021/07/09	0	0.00	6	21.37	21.15	-6	11,127	-0.05%
2021/07/08	0	0.00	3	21.30	21.35	-3	11,181	-0.03%
2021/07/07	8	21.55	0	0.00	21.35	8	11,274	0.07%
2021/07/06	38	21.59	8	21.95	21.85	30	11,298	0.27%
2021/07/05	18	21.98	19	22.12	21.75	-1	11,236	-0.01%
2021/07/02	55	23.67	59	23.67	22.15	-4	11,183	-0.04%
2021/07/01	29	22.96	63	23.01	23.55	-34	9,649	-0.35%
2021/06/30	4	21.25	41	21.06	21.60	-37	8,492	-0.44%
2021/06/29	0	0.00	20	20.33	20.40	-20	8,248	-0.24%
2021/06/28	10	20.15	1	20.35	20.30	9	8,257	0.11%
2021/06/25	1	20.10	0	0.00	20.00	1	8,287	0.01%
2021/06/24	15	20.12	15	20.15	20.15	0	8,385	0.00%
2021/06/23	15	19.77	2.7	20.32	19.80	12.3	8,520	0.14%
2021/06/22	1	20.15	5	20.15	20.20	-4	8,474	-0.05%
2021/06/21	7	19.79	0	0.00	19.75	7	8,561	0.08%
2021/06/18	13	20.58	43	20.46	20.30	-30	8,557	-0.35%
2021/06/17	0	0.00	2	20.90	20.90	-2	8,579	-0.02%
2021/06/16	5	20.95	6	21.50	20.85	-1	8,580	-0.01%
2021/06/15	0	0.00	32	21.03	21.10	-32	8,513	-0.38%
2021/06/11	0	0.00	10	20.90	20.85	-10	8,507	-0.12%
2021/06/10	10	20.60	19	20.60	20.80	-9	8,517	-0.11%
2021/06/09	2	21.25	16	21.07	21.10	-14	8,475	-0.17%
2021/06/08	38	21.38	6	21.25	21.15	32	8,477	0.38%
2021/06/07	71	21.02	3	21.00	20.90	68	8,474	0.80%
2021/06/04	13	20.70	62	20.70	20.70	-49	8,400	-0.58%
2021/06/03	71	21.16	30	21.27	21.10	41	8,350	0.49%
2021/06/02	17	20.47	4	20.74	20.35	13	8,385	0.16%
2021/06/01	0	0.00	23	19.88	20.10	-23	8,182	-0.28%
2021/05/31	4	19.88	25	19.78	19.65	-21	8,133	-0.26%
2021/05/28	41	19.45	30	19.44	19.50	11	8,073	0.14%
2021/05/27	0	0.00	35	19.14	19.05	-35	8,068	-0.43%
2021/05/26	62	19.18	2	19.20	19.25	60	8,069	0.74%
2021/05/25	3	19.87	5	19.79	19.40	-2	8,071	-0.02%
2021/05/24	0	0.00	7	18.56	18.75	-7	7,908	-0.09%
2021/05/21	3	18.45	52	18.32	18.60	-49	7,975	-0.61%
2021/05/20	10	18.20	4	18.34	18.15	6	8,050	0.07%
2021/05/19	10	18.05	38	18.33	18.50	-28	8,202	-0.34%
2021/05/18	63	17.75	4	17.95	18.30	59	8,227	0.72%
2021/05/17	16	16.82	0	0.00	16.85	16	8,181	0.20%
2021/05/14	18	18.71	7	18.63	18.55	11	8,069	0.14%
2021/05/13	17	18.69	10	18.59	18.40	7	7,965	0.09%
2021/05/12	19	19.43	5.1	20.42	19.20	13.9	7,843	0.18%
2021/05/11	6	21.75	8	22.14	21.10	-2	7,600	-0.03%
2021/05/10	0	0.00	57	21.10	21.20	-57	7,129	-0.80%
2021/05/07	1	20.05	2	20.15	20.15	-1	7,020	-0.01%
2021/05/06	0	0.00	21	20.44	20.55	-21	6,947	-0.30%
2021/05/05	10.1	19.81	57	20.58	20.40	-46.9	6,901	-0.68%
2021/05/04	32	20.17	8	20.23	19.70	24	6,822	0.35%
2021/05/03	0	0.00	147	21.51	21.00	-147	6,684	-2.20%	大賣/鉅額交易
2021/04/29	87	21.68	16	22.04	21.90	71	6,606	1.07%
2021/04/28	67	21.77	70	21.49	21.90	-3	6,514	-0.05%
2021/04/27	5	21.91	11	21.76	21.85	-6	6,461	-0.09%
2021/04/26	65	21.22	16	21.49	21.30	49	6,339	0.77%
2021/04/23	7	21.24	6	21.20	21.15	1	6,282	0.02%
2021/04/22	12	22.95	22	22.99	22.20	-10	6,126	-0.16%
2021/04/21	17	21.83	2	21.90	22.00	15	5,659	0.27%
2021/04/20	8	22.31	6	22.27	22.25	2	5,540	0.04%
2021/04/19	39	22.81	59.1	22.70	23.65	-20.1	5,157	-0.39%
2021/04/16	20	21.29	16	21.59	21.50	4	4,654	0.09%
2021/04/15	2	20.85	2	21.15	20.90	0	4,523	0.00%
2021/04/13	2	20.73	1	20.70	20.60	1	4,408	0.02%
2021/04/12	0	0.00	27	20.97	21.20	-27	4,290	-0.63%
2021/04/09	14	20.42	1	20.40	20.55	13	4,184	0.31%
2021/04/08	11	20.90	42	20.39	20.80	-31	4,113	-0.75%
2021/04/07	0	0.00	14	20.15	20.10	-14	3,969	-0.35%
2021/04/06	0	0.00	7	19.76	19.80	-7	3,914	-0.18%
2021/04/01	0	0.00	1	19.20	19.25	-1	3,867	-0.03%
2021/03/29	0	0.00	1	19.60	19.65	-1	4,577	-0.02%
2021/03/26	0	0.00	14	19.48	19.45	-14	5,132	-0.27%
2021/03/25	0	0.00	9	19.00	19.00	-9	5,071	-0.18%
2021/03/24	0	0.00	9	19.07	19.05	-9	5,022	-0.18%
2021/03/22	0	0.00	1	18.70	18.75	-1	4,928	-0.02%
2021/03/19	5	18.30	0	0.00	18.40	5	4,912	0.10%
2021/03/17	1	18.45	0	0.00	18.55	1	4,983	0.02%
2021/03/16	1	18.45	3	18.40	18.45	-2	5,012	-0.04%
2021/03/15	0	0.00	3	18.52	18.50	-3	5,121	-0.06%
2021/03/11	1	18.30	0	0.00	18.15	1	5,124	0.02%
2021/03/10	1	18.40	2	18.50	18.40	-1	5,082	-0.02%
2021/03/09	5	18.40	10	18.43	18.40	-5	5,069	-0.10%
2021/03/08	3	18.38	5	18.82	18.25	-2	5,014	-0.04%
2021/03/03	2	17.95	3	17.90	17.95	-1	4,850	-0.02%
2021/03/02	1	18.00	5	18.05	17.85	-4	4,889	-0.08%
2021/02/26	1	17.95	1	18.15	18.25	0	4,897	0.00%
2021/02/25	1	18.05	0	0.00	18.30	1	4,922	0.02%
2021/02/24	4	18.13	2	18.25	18.00	2	4,923	0.04%
2021/02/23	2	18.45	0	0.00	18.40	2	4,897	0.04%
2021/02/22	2	18.45	3	18.38	18.35	-1	4,826	-0.02%
2021/02/19	2	17.83	9	18.06	17.90	-7	4,740	-0.15%
2021/02/18	0	0.00	1	17.60	17.45	-1	4,602	-0.02%
2021/02/05	0	0.00	5	16.30	16.30	-5	4,652	-0.11%
2021/01/28	5	16.20	0	0.00	16.30	5	4,974	0.10%
2021/01/25	5	16.55	1	16.60	16.55	4	5,005	0.08%
2021/01/22	5	16.20	0	0.00	16.25	5	4,998	0.10%
2021/01/21	10	16.35	0	0.00	16.35	10	4,977	0.20%
2021/01/20	6	16.60	11	16.45	16.45	-5	4,969	-0.10%
2021/01/19	0	0.00	1	17.00	17.00	-1	4,992	-0.02%
2021/01/15	2	17.03	7	16.90	16.90	-5	5,007	-0.10%
2021/01/14	1	17.05	1	17.20	17.20	0	5,027	0.00%
2021/01/13	2	17.03	1	17.15	17.15	1	5,037	0.02%
2021/01/12	11	17.33	0	0.00	17.20	11	5,020	0.22%
2021/01/11	17	17.56	5	17.61	17.60	12	4,982	0.24%
2021/01/08	3	17.88	0	0.00	17.80	3	5,018	0.06%
2021/01/07	1	18.05	1	18.10	18.10	0	4,984	0.00%
2021/01/06	8	18.05	1	17.95	18.00	7	4,959	0.14%
2021/01/05	2	18.50	2	18.70	18.70	0	4,897	0.00%
2021/01/04	7	18.67	3	18.65	18.65	4	4,860	0.08%
2020/12/31	6	18.91	0	0.00	18.85	6	4,791	0.13%
2020/12/30	7	18.99	5	19.26	18.90	2	4,756	0.04%
2020/12/29	16	18.80	0	0.00	18.70	16	4,662	0.34%
2020/12/28	18	19.03	8	18.98	18.90	10	4,615	0.22%
2020/12/25	3	19.08	6	19.19	19.10	-3	4,539	-0.07%
2020/12/24	5	18.92	7	19.30	19.35	-2	4,477	-0.04%
2020/12/23	29	19.80	34	19.13	19.00	-5	4,314	-0.12%
2020/12/22	7	19.71	21	19.67	19.40	-14	3,721	-0.38%
2020/12/21	1	18.35	6	18.05	18.30	-5	3,073	-0.16%
2020/12/17	1	17.55	0	0.00	17.55	1	3,010	0.03%
2020/12/16	0	0.00	1	17.90	17.80	-1	3,028	-0.03%
2020/12/15	39	17.52	1	17.95	17.35	38	3,065	1.24%
2020/12/14	3	17.72	1	17.80	17.80	2	3,061	0.07%
2020/12/09	20	18.09	2	18.20	18.30	18	3,077	0.58%
2020/11/30	0	0.00	10	17.80	17.65	-10	3,526	-0.28%
2020/11/27	0	0.00	9	17.35	17.30	-9	3,437	-0.26%
2020/11/26	0	0.00	7	17.18	17.30	-7	3,412	-0.21%
2020/11/24	5	17.05	5	17.15	17.10	0	3,342	0.00%
2020/11/20	7	16.72	0	0.00	16.90	7	3,260	0.21%
2020/11/17	10	17.10	0	0.00	17.05	10	3,248	0.31%
2020/11/16	0	0.00	8	17.14	17.20	-8	3,259	-0.25%
2020/11/13	2	16.75	0	0.00	16.85	2	3,169	0.06%
2020/11/11	0	0.00	11	17.15	17.05	-11	3,231	-0.34%
2020/11/10	0.3	16.80	3	16.93	16.80	-2.7	3,183	-0.09%
2020/11/09	0	0.00	2	16.75	16.80	-2	3,139	-0.06%
2020/11/06	0	0.00	1	16.80	16.80	-1	3,129	-0.03%
2020/11/05	0	0.00	21	16.90	16.90	-21	3,128	-0.67%
2020/11/03	1	16.25	0	0.00	16.50	1	3,021	0.03%
2020/10/30	12	16.16	0	0.00	16.10	12	3,000	0.40%
2020/10/27	2	16.70	0	0.00	16.55	2	2,958	0.07%
2020/10/22	15	16.10	0	0.00	16.20	15	2,854	0.53%
2020/10/20	0	0.00	7	16.50	16.60	-7	2,819	-0.25%
2020/10/16	1	16.85	2	16.68	16.35	-1	2,808	-0.04%
2020/10/13	0	0.00	10	16.20	16.20	-10	2,843	-0.35%
2020/10/12	0	0.00	1	16.15	16.15	-1	2,872	-0.03%
2020/10/08	0	0.00	2	16.25	16.30	-2	2,889	-0.07%
2020/09/30	4	16.10	0	0.00	16.15	4	2,931	0.14%
2020/09/28	1	15.95	0	0.00	16.05	1	2,959	0.03%
2020/09/24	1	15.75	1	15.80	15.70	0	2,980	0.00%
2020/09/22	0	0.00	10	16.25	16.30	-10	2,932	-0.34%
2020/09/21	15	16.30	1	16.45	16.35	14	2,916	0.48%
2020/09/18	16	16.82	1	16.95	16.70	15	2,881	0.52%
2020/09/17	2	16.63	1	16.50	16.60	1	2,805	0.04%
2020/09/16	0	0.00	6	16.25	16.20	-6	2,751	-0.22%
2020/09/15	6	16.36	0	0.00	16.45	6	2,716	0.22%
2020/09/14	1	16.75	5	16.65	16.65	-4	2,670	-0.15%
2020/09/11	27	17.55	34	17.65	17.20	-7	2,582	-0.27%
2020/09/10	38	17.32	10	17.00	16.65	28	2,130	1.31%
2020/09/08	10	16.03	0	0.00	16.05	10	1,883	0.53%
2020/09/07	0	0.00	2	16.60	16.40	-2	1,872	-0.11%
2020/09/03	0	0.00	1	16.15	16.00	-1	1,800	-0.06%
2020/09/02	6	15.90	0	0.00	16.00	6	1,796	0.33%
2020/08/28	0	0.00	1	16.05	15.95	-1	1,830	-0.05%
2020/08/26	1	15.90	0	0.00	15.90	1	1,831	0.05%
2020/08/25	1	15.95	0	0.00	15.95	1	1,823	0.05%
2020/08/24	0	0.00	5	15.80	15.75	-5	1,793	-0.28%
2020/08/21	0	0.00	34	15.55	15.60	-34	1,789	-1.90%
2020/08/20	5	15.50	10	15.20	15.20	-5	1,785	-0.28%
2020/08/18	34	16.00	3	16.05	16.10	31	1,726	1.80%
2020/08/17	20	16.24	1	15.90	16.20	19	1,723	1.10%
2020/08/14	5	15.55	11	15.75	15.75	-6	1,649	-0.36%
2020/08/11	0	0.00	10	15.40	15.45	-10	1,741	-0.57%
2020/08/07	0	0.00	3	14.90	14.80	-3	1,746	-0.17%
2020/08/06	2	14.80	0	0.00	14.70	2	1,751	0.11%
2020/08/05	5	14.60	0	0.00	14.60	5	1,751	0.29%
2020/07/22	5	15.20	0	0.00	15.30	5	1,940	0.26%
2020/07/20	2	15.50	0	0.00	15.30	2	1,892	0.11%
2020/07/17	11	15.66	0	0.00	15.60	11	1,871	0.59%
2020/07/16	2	16.70	20	16.75	16.75	-18	1,808	-1.00%
2020/07/15	0	0.00	10	16.65	16.65	-10	1,780	-0.56%
2020/07/13	10	16.75	0	0.00	16.75	10	1,784	0.56%
2020/07/10	3	16.80	0	0.00	16.75	3	1,801	0.17%
2020/07/08	2	16.90	0	0.00	16.90	2	1,803	0.11%
2020/07/02	0	0.00	10	16.50	16.55	-10	1,820	-0.55%
2020/06/22	10	16.65	10	16.48	16.55	0	1,872	0.00%
2020/06/16	2	16.25	0	0.00	16.20	2	1,916	0.10%
2020/06/10	0	0.00	1	16.80	16.70	-1	2,106	-0.05%
2020/06/04	0	0.00	21.4	16.69	16.70	-21.4	2,210	-0.97%
2020/06/02	17	16.45	0	0.00	16.45	17	2,232	0.76%
2020/05/21	1	16.50	0	0.00	16.55	1	2,313	0.04%
2020/05/20	0	0.00	2	16.58	16.50	-2	2,320	-0.09%
2020/05/19	5	17.13	0	0.00	16.85	5	2,316	0.22%
2020/05/14	0	0.00	3	16.50	16.10	-3	2,235	-0.13%
2020/05/13	10	16.50	0	0.00	16.70	10	2,218	0.45%
2020/05/08	0	0.00	1	16.75	16.75	-1	2,266	-0.04%
2020/05/07	1	16.70	10	16.65	16.65	-9	2,269	-0.40%
2020/05/04	10	16.45	10	16.50	16.55	0	2,389	0.00%
2020/04/30	10	16.95	0	0.00	16.95	10	2,448	0.41%
2020/04/29	14	16.44	3	16.65	16.70	11	2,547	0.43%
2020/04/28	2	15.95	0	0.00	16.10	2	2,570	0.08%
2020/04/24	0	0.00	11	15.60	15.60	-11	2,620	-0.42%
2020/04/23	10	15.65	0	0.00	15.70	10	2,634	0.38%
2020/04/20	0	0.00	10	15.65	15.90	-10	2,646	-0.38%
2020/04/17	3	16.05	0	0.00	15.85	3	2,632	0.11%
2020/04/15	0	0.00	2	15.75	15.80	-2	2,586	-0.08%
2020/04/14	0	0.00	11	15.35	15.40	-11	2,568	-0.43%
2020/04/10	10	15.20	2	15.13	15.35	8	2,578	0.31%
2020/04/09	12	14.86	0	0.00	14.85	12	2,584	0.46%
2020/03/25	1	13.65	0	0.00	13.70	1	2,415	0.04%
2020/03/20	10	13.10	0	0.00	13.05	10	2,409	0.42%
2020/03/19	13	12.23	1	12.35	12.55	12	2,393	0.50%
2020/03/18	6	13.40	0	0.00	13.45	6	2,331	0.26%
2020/03/17	1	13.50	1	13.80	13.70	0	2,298	0.00%
2020/03/16	10	14.81	3	14.58	14.60	7	2,253	0.31%
2020/03/13	1	15.10	0	0.00	15.55	1	2,219	0.05%
2020/03/12	10	17.12	1	16.90	16.70	9	2,153	0.42%
2020/03/11	2	17.85	0	0.00	17.85	2	2,103	0.10%
2020/03/09	12	17.81	0	0.00	17.80	12	2,088	0.57%
2020/03/06	2	17.95	0	0.00	18.00	2	2,068	0.10%
2020/03/05	2	18.05	0	0.00	18.20	2	2,029	0.10%
2020/03/04	14	18.16	0	0.00	18.10	14	1,997	0.70%
2020/03/03	0	0.00	15	18.40	18.35	-15	1,972	-0.76%
2020/02/26	5	18.44	0	0.00	18.35	5	1,999	0.25%
2020/02/20	3	19.18	1	19.10	19.00	2	2,034	0.10%
2020/02/19	0	0.00	10	19.00	19.05	-10	2,011	-0.50%
2020/02/18	10	18.68	0	0.00	18.65	10	1,995	0.50%
2020/02/11	2	18.05	0	0.00	18.20	2	1,940	0.10%
2020/02/07	3	18.23	0	0.00	18.10	3	1,895	0.16%
2020/02/06	10	18.35	1	18.35	18.35	9	1,876	0.48%
2020/02/05	34	17.98	2	18.20	18.05	32	1,826	1.75%
2020/02/04	12	18.14	0	0.00	18.15	12	1,745	0.69%
2020/02/03	15	18.06	0	0.00	18.45	15	1,667	0.90%
2020/01/31	12	19.17	0	0.00	19.30	12	1,480	0.81%
2020/01/30	32	19.75	20	19.80	19.45	12	1,418	0.85%
2020/01/15	0	0.00	1	20.70	20.65	-1	1,305	-0.08%
2020/01/14	10	20.80	0	0.00	20.75	10	1,288	0.78%
2020/01/10	21	20.80	0	0.00	20.85	21	1,339	1.57%
2020/01/08	1	20.80	0	0.00	20.80	1	1,352	0.07%
2020/01/07	6	21.08	0	0.00	21.00	6	1,356	0.44%
2020/01/06	6	21.33	0	0.00	21.20	6	1,375	0.44%
2019/12/26	0	0.00	0.1	20.85	20.85	-0.1	1,413	0.00%
2019/12/18	0	0.00	5	20.80	20.90	-5	1,480	-0.34%
2019/12/17	0	0.00	1	20.80	20.85	-1	1,474	-0.07%
2019/12/16	1	20.90	0	0.00	20.75	1	1,461	0.07%
2019/12/12	1	20.60	0	0.00	20.60	1	1,460	0.07%
2019/12/11	2	20.60	0	0.00	20.60	2	1,547	0.13%
2019/12/10	1	20.65	0.1	20.65	20.65	0.9	1,550	0.06%
2019/12/06	2	20.80	0	0.00	20.80	2	1,526	0.13%
2019/12/05	1	20.95	0	0.00	20.90	1	1,515	0.07%
2019/12/03	1	20.90	0	0.00	20.95	1	1,490	0.07%
2019/12/02	0	0.00	6	21.05	21.00	-6	1,481	-0.41%
2019/11/27	2	21.55	0	0.00	21.55	2	1,462	0.14%
2019/11/25	0	0.00	1	21.40	21.45	-1	1,492	-0.07%
2019/11/21	2	20.65	0	0.00	20.65	2	1,637	0.12%
2019/11/15	1	21.20	0	0.00	21.30	1	1,725	0.06%
2019/11/11	1	21.30	0	0.00	21.20	1	1,781	0.06%
2019/11/07	1	21.50	0	0.00	21.45	1	1,771	0.06%
2019/11/01	2	21.45	0	0.00	21.50	2	1,790	0.11%
2019/10/28	1	21.75	0	0.00	21.75	1	1,838	0.05%
2019/10/25	2	21.90	0	0.00	21.90	2	1,847	0.11%
2019/10/23	0	0.00	3	21.95	21.85	-3	1,855	-0.16%
2019/10/21	3	22.15	3	22.12	22.05	0	1,875	0.00%
2019/10/18	0	0.00	1	21.90	22.45	-1	1,871	-0.05%
2019/10/16	0	0.00	1	21.40	21.35	-1	1,824	-0.05%
2019/10/08	1	21.75	0	0.00	21.70	1	1,760	0.06%
2019/10/07	1	21.85	0	0.00	21.95	1	1,752	0.06%
2019/10/03	2	21.90	0	0.00	21.90	2	1,752	0.11%
2019/10/02	20	21.95	1	22.00	21.95	19	1,763	1.08%
2019/09/27	5	21.73	5	21.75	21.75	0	1,824	0.00%
2019/09/26	3	21.77	0	0.00	21.65	3	1,834	0.16%
2019/09/25	4	21.88	1	21.90	21.90	3	1,844	0.16%
2019/09/23	1	22.00	0	0.00	22.25	1	1,838	0.05%
2019/09/18	4	22.54	0	0.00	22.50	4	1,891	0.21%
2019/09/17	10	22.85	0	0.00	22.70	10	1,887	0.53%
2019/09/16	3	22.90	4	22.90	22.90	-1	1,894	-0.05%
2019/09/04	2	22.05	0	0.00	22.20	2	1,868	0.11%
2019/08/30	1	21.70	0	0.00	21.65	1	1,882	0.05%
2019/08/29	1	21.20	0	0.00	21.35	1	1,893	0.05%
2019/08/27	3	21.73	0	0.00	21.65	3	1,860	0.16%
2019/08/26	18	21.99	14	21.93	21.80	4	1,805	0.22%
2019/08/23	10.7	24.53	0	0.00	24.50	10.7	1,674	0.64%
2019/08/21	10.1	24.55	0	0.00	24.50	10.1	1,642	0.62%
2019/08/20	2	24.55	0	0.00	24.65	2	1,624	0.12%
2019/08/19	3.1	24.70	0	0.00	24.75	3.1	1,609	0.19%
2019/08/16	50	24.70	0	0.00	24.80	50	1,616	3.09%
2019/08/15	9.1	24.52	0	0.00	24.55	9.1	1,600	0.57%
2019/08/14	10	24.65	0	0.00	24.60	10	1,620	0.62%
2019/08/06	2	23.85	0	0.00	24.15	2	1,656	0.12%
2019/08/02	0.1	24.30	0	0.00	24.25	0.1	1,632	0.01%
2019/08/01	0.1	24.40	0	0.00	24.40	0.1	1,636	0.01%
2019/07/31	0	0.00	1	24.45	24.50	-1	1,655	-0.06%
2019/07/29	1.1	24.39	0	0.00	24.35	1.1	1,635	0.07%
2019/07/11	0.1	24.45	0	0.00	24.45	0.1	1,693	0.01%
2019/07/09	0	0.00	1	24.50	24.40	-1	1,726	-0.06%
2019/07/04	13	24.22	0.2	24.20	24.20	12.8	1,736	0.74%
2019/07/03	1.1	24.30	0	0.00	24.30	1.1	1,811	0.06%
2019/07/02	0.1	24.45	0	0.00	24.60	0.1	1,806	0.01%
2019/06/27	2.1	24.70	6	24.89	24.70	-3.9	1,870	-0.21%
2019/06/25	5	24.60	1	24.60	24.50	4	1,852	0.22%
2019/06/24	6	24.35	0	0.00	24.45	6	1,846	0.32%
2019/06/21	10	24.10	0	0.00	24.40	10	1,853	0.54%
2019/06/20	0.1	24.10	0	0.00	24.05	0.1	1,862	0.01%
2019/06/18	2.1	24.00	0	0.00	24.05	2.1	1,871	0.11%
2019/06/13	5	24.15	0	0.00	24.30	5	1,854	0.27%
2019/06/12	17	24.00	0	0.00	24.15	17	1,858	0.91%
2019/06/11	13	24.00	0	0.00	24.10	13	1,868	0.70%
2019/06/04	3.1	24.05	0	0.00	24.10	3.1	1,910	0.16%
2019/05/29	2.1	24.19	0	0.00	24.10	2.1	1,936	0.11%
2019/05/23	1.1	23.75	0	0.00	23.75	1.1	1,941	0.06%
2019/05/20	0.1	24.15	0	0.00	24.15	0.1	2,008	0.01%
2019/05/17	2.1	24.68	0	0.00	24.45	2.1	2,041	0.10%
2019/05/16	0	0.00	1	24.75	24.75	-1	2,051	-0.05%
2019/05/15	0.1	24.75	0	0.00	24.75	0.1	2,096	0.01%
2019/05/13	0.1	24.90	0	0.00	24.95	0.1	2,151	0.01%
2019/05/07	1	25.00	0	0.00	24.85	1	2,404	0.04%
2019/05/03	1	25.00	0	0.00	25.00	1	2,506	0.04%
2019/04/29	0.1	24.90	0	0.00	24.90	0.1	2,580	0.00%
2019/04/26	0.1	25.05	0	0.00	25.15	0.1	2,614	0.00%
2019/04/25	2	25.25	2	25.20	25.35	0	2,637	0.00%
2019/04/24	0	0.00	3	25.30	25.25	-3	2,638	-0.11%
2019/04/23	0.2	24.95	0	0.00	25.00	0.2	2,631	0.01%
2019/04/22	0.4	24.90	5	25.00	25.00	-4.6	2,654	-0.17%
2019/04/18	0.2	24.90	0	0.00	24.95	0.2	2,687	0.01%
2019/04/17	1	25.00	1	25.05	25.05	0	2,727	0.00%
2019/04/16	0	0.00	10	25.15	25.15	-10	2,746	-0.36%
2019/04/15	10	25.10	1	25.20	25.10	9	2,784	0.32%
2019/04/11	0	0.00	5.1	25.05	24.90	-5.1	2,814	-0.18%
2019/04/09	0	0.00	2	25.30	25.30	-2	2,941	-0.07%
2019/04/08	0	0.00	21	25.03	24.90	-21	3,134	-0.67%
2019/04/01	10	24.85	1	25.20	25.00	9	3,295	0.27%
2019/03/29	1	24.35	0	0.00	24.35	1	3,286	0.03%
2019/03/28	1	24.25	0	0.00	24.15	1	3,332	0.03%
2019/03/25	2	24.28	2	24.40	24.25	0	3,624	0.00%
2019/03/22	1	24.50	0	0.00	24.55	1	3,708	0.03%
2019/03/21	2	24.40	0	0.00	24.35	2	3,720	0.05%
2019/03/19	2	24.40	0	0.00	24.45	2	3,794	0.05%
2019/03/15	10	24.28	0	0.00	24.30	10	3,969	0.25%
2019/03/12	2	24.40	0	0.00	24.30	2	4,637	0.04%
2019/03/04	1	24.30	0	0.00	24.35	1	5,167	0.02%
2019/02/26	1	24.40	0	0.00	24.45	1	5,292	0.02%
2019/02/21	1	24.70	3	24.65	24.65	-2	5,540	-0.04%
2019/02/20	3	24.15	2	24.00	24.00	1	5,512	0.02%
2019/02/15	10	23.90	0	0.00	24.00	10	5,633	0.18%
2019/02/14	0	0.00	2	23.75	23.90	-2	5,641	-0.04%
2019/02/12	1	23.40	0	0.00	23.40	1	5,683	0.02%
2019/02/11	1	23.75	0	0.00	23.75	1	5,705	0.02%
2019/01/30	0	0.00	3	24.12	24.20	-3	5,717	-0.05%
2019/01/29	1	23.50	0	0.00	23.60	1	5,658	0.02%
2019/01/21	0	0.00	2	23.05	23.05	-2	5,521	-0.04%
2019/01/18	0	0.00	11	22.93	22.95	-11	5,517	-0.20%
2019/01/10	2	22.55	0	0.00	22.55	2	5,836	0.03%
2019/01/08	0	0.00	6	22.65	22.50	-6	5,866	-0.10%
2019/01/07	10	22.78	0	0.00	22.90	10	5,885	0.17%
2019/01/03	1	22.85	5	22.65	22.50	-4	6,018	-0.07%
2019/01/02	0	0.00	4	22.76	22.85	-4	6,041	-0.07%
2018/12/28	1	22.60	0	0.00	22.50	1	6,033	0.02%
2018/12/27	33	22.66	11.5	22.91	22.60	21.5	6,020	0.36%
2018/12/25	0	0.00	10	24.92	25.00	-10	5,807	-0.17%
2018/12/22	2	24.20	1	24.35	24.90	1	5,972	0.02%
2018/12/21	1	25.00	0	0.00	24.90	1	6,001	0.02%
2018/12/20	4	25.85	3	26.22	25.20	1	6,080	0.02%
2018/12/19	2	26.18	4	26.34	26.40	-2	6,209	-0.03%
2018/12/18	0.2	25.90	5	25.80	26.00	-4.8	6,311	-0.08%
2018/12/17	1.3	25.25	2	25.15	25.15	-0.7	6,374	-0.01%
2018/12/14	3	25.62	1	25.60	25.60	2	6,341	0.03%
2018/12/12	3	25.90	3	26.00	26.00	0	6,351	0.00%
2018/12/11	4.1	26.50	2	26.85	26.25	2.1	6,325	0.03%
2018/12/10	7	26.75	12	26.34	26.20	-5	6,298	-0.08%
2018/12/07	3.1	27.55	10	27.33	27.05	-6.9	6,155	-0.11%
2018/12/06	6	26.47	2	26.33	26.30	4	5,771	0.07%
2018/12/05	0.1	26.10	8	25.96	26.20	-7.9	5,615	-0.14%
2018/12/04	23	25.49	5	25.90	25.90	18	5,512	0.33%
2018/11/30	1	24.60	1	24.75	24.20	0	5,137	0.00%
2018/11/28	0	0.00	1	24.65	24.80	-1	5,071	-0.02%
2018/11/26	2	24.88	7	24.77	24.55	-5	5,009	-0.10%
2018/11/23	0.1	24.60	7	25.29	24.65	-6.9	4,949	-0.14%
2018/11/22	0	0.00	12	25.15	25.20	-12	4,856	-0.25%
2018/11/21	0	0.00	5	24.65	24.70	-5	4,742	-0.11%
2018/11/20	0.1	24.20	0	0.00	24.35	0.1	4,697	0.00%
2018/11/16	0.1	23.90	1	24.00	24.00	-0.9	4,611	-0.02%
2018/11/15	0	0.00	10	23.70	23.80	-10	4,564	-0.22%
2018/11/13	2	23.08	0	0.00	23.00	2	4,482	0.04%
2018/11/12	0	0.00	1	23.20	23.15	-1	4,448	-0.02%
2018/11/09	12	22.80	0	0.00	22.65	12	4,439	0.27%
2018/11/08	0	0.00	1	23.70	23.80	-1	4,405	-0.02%
2018/11/06	0.1	22.95	1	22.95	22.95	-0.9	4,471	-0.02%
2018/10/26	0	0.00	2	22.00	21.85	-2	4,478	-0.04%
2018/10/25	1	21.55	0	0.00	21.65	1	4,463	0.02%
2018/10/23	1	23.00	0	0.00	22.90	1	4,394	0.02%
2018/10/22	0	0.00	5	23.25	23.55	-5	4,328	-0.12%
2018/10/19	1.1	22.75	0	0.00	22.75	1.1	4,288	0.03%
2018/10/18	4	23.65	2	23.50	23.15	2	4,150	0.05%
2018/10/16	0	0.00	51	24.00	24.00	-51	4,269	-1.19%
2018/10/15	3	23.98	0	0.00	24.00	3	4,265	0.07%
2018/10/12	0.1	23.90	1	23.90	23.95	-0.9	4,262	-0.02%
2018/10/11	1	23.10	2	23.10	23.60	-1	4,217	-0.02%
2018/10/09	1	24.20	0	0.00	24.15	1	4,104	0.02%
2018/10/08	1	24.15	0	0.00	24.30	1	4,060	0.02%
2018/10/05	4	23.83	3	23.85	23.95	1	4,013	0.02%
2018/10/04	0.1	24.15	0	0.00	24.20	0.1	3,931	0.00%
2018/10/02	4	24.41	2	24.33	24.30	2	3,783	0.05%
2018/10/01	5	24.30	0	0.00	24.20	5	3,655	0.14%
2018/09/28	0	0.00	2	24.33	24.25	-2	3,600	-0.06%
2018/09/27	0	0.00	2	24.40	24.20	-2	3,525	-0.06%
2018/09/26	0	0.00	13	24.15	24.25	-13	3,414	-0.38%
2018/09/25	14	23.86	12	23.70	23.75	2	3,242	0.06%
2018/09/21	3	23.15	23	23.25	23.25	-20	3,067	-0.65%
2018/09/20	0	0.00	6	22.70	22.75	-6	2,914	-0.21%
2018/09/19	0	0.00	2	22.45	22.45	-2	2,881	-0.07%
2018/09/17	0	0.00	6	22.03	22.25	-6	2,923	-0.21%
2018/09/14	2	21.85	0	0.00	21.95	2	2,929	0.07%
2018/09/07	4	21.60	0	0.00	21.70	4	3,099	0.13%
2018/08/31	0	0.00	1	22.25	22.35	-1	3,351	-0.03%
2018/08/30	0	0.00	10	22.30	22.40	-10	3,463	-0.29%
2018/08/28	15	22.38	0	0.00	22.40	15	3,703	0.41%
2018/08/24	1	21.95	1	22.15	22.25	0	4,005	0.00%
2018/08/22	0	0.00	10	22.15	21.95	-10	4,301	-0.23%
2018/08/20	3	21.80	0	0.00	21.80	3	4,475	0.07%
2018/08/16	3	21.70	1	21.95	21.85	2	4,839	0.04%
2018/08/15	1	22.10	153	22.11	22.15	-152	5,286	-2.88%	大賣/鉅額交易
2018/08/14	265	22.49	99	22.65	22.45	166	5,447	3.05%	大買/鉅額交易
2018/08/13	0	0.00	2	22.00	21.70	-2	5,896	-0.03%
2018/08/06	0	0.00	1	21.95	21.80	-1	7,190	-0.01%
2018/08/03	1	21.50	0	0.00	21.70	1	7,226	0.01%
2018/08/02	2	22.08	0	0.00	21.95	2	7,100	0.03%
2018/07/30	1	21.90	2	22.00	21.85	-1	7,229	-0.01%
2018/07/26	0	0.00	10	22.10	22.25	-10	7,215	-0.14%
2018/07/24	0	0.00	5	21.70	21.70	-5	7,178	-0.07%
2018/07/23	0	0.00	2	23.15	23.15	-2	7,102	-0.03%
2018/07/19	1	23.25	0	0.00	23.25	1	7,005	0.01%
2018/07/18	0	0.00	2	23.25	23.15	-2	6,974	-0.03%
2018/07/17	2	23.05	0	0.00	23.10	2	6,975	0.03%
2018/07/12	1	22.95	2	22.90	23.00	-1	7,040	-0.01%
2018/07/11	2	23.05	0	0.00	22.95	2	7,123	0.03%
2018/07/10	0	0.00	2	22.90	22.95	-2	7,233	-0.03%
2018/07/09	0	0.00	3	22.62	22.80	-3	7,248	-0.04%
2018/07/06	2	22.05	0	0.00	22.10	2	7,227	0.03%
2018/07/04	1	22.40	0	0.00	22.65	1	7,215	0.01%
2018/07/03	1	22.60	0	0.00	22.60	1	7,251	0.01%
2018/07/02	0	0.00	1	23.20	23.20	-1	7,221	-0.01%
2018/06/29	0.1	23.00	0	0.00	23.05	0.1	7,198	0.00%
2018/06/28	1	22.70	0	0.00	22.60	1	7,182	0.01%
2018/06/26	18	22.73	0	0.00	22.65	18	7,155	0.25%
2018/06/25	1.1	23.48	0	0.00	23.30	1.1	7,080	0.02%
2018/06/21	0.1	23.80	0	0.00	23.95	0.1	7,038	0.00%
2018/06/20	1.1	23.43	1	23.90	23.85	0.1	7,031	0.00%
2018/06/19	3.1	23.66	1	23.45	23.55	2.1	6,968	0.03%
2018/06/15	1	23.80	4	23.80	23.60	-3	6,947	-0.04%
2018/06/14	5.1	24.16	0	0.00	24.05	5.1	6,901	0.07%
2018/06/12	1.1	24.25	3	24.50	24.45	-1.9	6,850	-0.03%
2018/06/08	0.1	24.00	0	0.00	24.15	0.1	7,018	0.00%
2018/06/07	0.1	24.30	0	0.00	24.35	0.1	6,985	0.00%
2018/06/06	0.1	24.25	3	24.50	24.30	-2.9	6,922	-0.04%
2018/06/05	10	24.70	11	24.41	24.30	-1	6,877	-0.01%
2018/06/04	0	0.00	18	24.39	24.50	-18	6,713	-0.27%
2018/06/01	5	23.85	2	24.15	24.10	3	6,511	0.05%
2018/05/31	0	0.00	5	24.30	24.35	-5	6,355	-0.08%
2018/05/30	1	23.30	0	0.00	23.50	1	6,101	0.02%
2018/05/29	1	23.60	0	0.00	23.45	1	6,036	0.02%
2018/05/25	5	23.80	0	0.00	23.70	5	5,855	0.09%
2018/05/24	0	0.00	2	24.30	24.10	-2	5,746	-0.03%
2018/05/23	3	24.35	12	24.61	24.70	-9	5,495	-0.16%
2018/05/22	0	0.00	2	24.25	23.60	-2	5,025	-0.04%
2018/05/21	0	0.00	7	24.46	24.25	-7	4,822	-0.15%
2018/05/18	5	23.88	15	23.89	24.10	-10	4,241	-0.24%
2018/05/17	0	0.00	2	22.50	22.55	-2	3,356	-0.06%
2018/05/16	1	22.00	0	0.00	22.00	1	3,144	0.03%
2018/05/14	0	0.00	2	22.35	22.25	-2	3,209	-0.06%
2018/05/11	2	21.95	0	0.00	22.10	2	3,092	0.06%
2018/05/08	0	0.00	8	22.04	22.05	-8	3,000	-0.27%
2018/05/07	0	0.00	1	21.95	21.95	-1	2,973	-0.03%
2018/04/24	1	21.55	5	21.75	21.50	-4	3,226	-0.12%
2018/04/23	0	21.50	0	0.00	21.55	0	3,292	0.00%
2018/04/20	0	0.00	12	21.94	21.90	-12	3,289	-0.36%
2018/04/19	10	21.90	12	21.85	21.85	-2	3,325	-0.06%
2018/04/18	4	21.91	0	0.00	21.80	4	3,358	0.12%
2018/04/17	0	21.75	1	22.10	21.90	-1	3,380	-0.03%
2018/04/16	0	0.00	5	22.05	22.00	-5	3,388	-0.15%
2018/04/13	5	21.80	7	21.74	21.70	-2	3,398	-0.06%
2018/04/11	2	21.65	0	0.00	21.60	2	3,528	0.06%
2018/04/03	1	21.40	0	0.00	21.35	1	3,773	0.03%
2018/04/02	0	0.00	2	21.50	21.50	-2	4,225	-0.05%
2018/03/30	0	0.00	2	21.65	21.65	-2	5,207	-0.04%
2018/03/23	15	21.16	0	0.00	21.20	15	5,264	0.28%
2018/03/21	0	0.00	3	21.70	21.55	-3	5,295	-0.06%
2018/03/20	2	21.60	0	0.00	21.55	2	5,303	0.04%
2018/03/16	1	21.75	0	0.00	21.80	1	5,320	0.02%
2018/03/15	0	0.00	1	21.75	21.70	-1	5,366	-0.02%
2018/03/14	10	21.96	5	22.05	21.90	5	5,345	0.09%
2018/03/13	3	21.27	10	21.20	21.50	-7	5,124	-0.14%
2018/03/12	3	21.33	2	21.60	21.40	1	5,158	0.02%
2018/03/05	2	20.60	0	0.00	20.50	2	5,769	0.03%
2018/03/01	0.1	20.50	0	0.00	20.50	0.1	5,810	0.00%
2018/02/27	3	20.70	0	0.00	20.65	3	5,822	0.05%
2018/02/26	3.1	20.60	3	20.80	20.75	0.1	5,924	0.00%
2018/02/23	0	0.00	1	20.45	20.45	-1	6,101	-0.02%
2018/02/22	0.1	20.30	0	0.00	20.20	0.1	6,167	0.00%
2018/02/21	2	20.20	2	20.35	20.35	0	6,270	0.00%
2018/02/12	2	19.90	0	0.00	19.90	2	6,317	0.03%
2018/02/09	1	19.90	0	0.00	20.00	1	6,344	0.02%
2018/02/08	0	0.00	2	20.20	20.20	-2	6,364	-0.03%
2018/02/07	0	0.00	1	20.30	20.05	-1	6,395	-0.02%
2018/02/06	12	20.02	0	0.00	19.80	12	6,550	0.18%
2018/02/05	6	21.01	0	0.00	21.10	6	6,806	0.09%
2018/02/01	0	0.00	11	21.41	21.45	-11	7,064	-0.16%
2018/01/31	1	21.10	0	0.00	21.35	1	7,095	0.01%
2018/01/30	2	21.40	0	0.00	21.35	2	7,149	0.03%
2018/01/29	0	0.00	5	21.70	21.70	-5	7,267	-0.07%
2018/01/26	0	0.00	1.1	21.62	21.85	-1.1	7,261	-0.02%
2018/01/25	0	0.00	1	21.60	21.60	-1	7,253	-0.01%
2018/01/24	2	21.90	2.9	21.70	21.80	-0.9	7,227	-0.01%
2018/01/23	0.1	21.45	0	0.00	21.50	0.1	7,193	0.00%
2018/01/22	2	21.40	1	21.40	21.50	1	7,139	0.01%
2018/01/19	3	21.63	1	21.75	21.65	2	7,036	0.03%
2018/01/18	1.1	21.89	20	21.98	21.90	-18.9	6,954	-0.27%
2018/01/17	3	21.98	10	21.95	21.90	-7	6,908	-0.10%
2018/01/16	0	0.00	20	22.23	22.15	-20	6,825	-0.29%
2018/01/15	5.1	22.36	16	22.41	22.25	-10.9	6,834	-0.16%
2018/01/12	3	22.85	0	0.00	22.55	3	6,812	0.04%
2018/01/11	0	0.00	5.1	22.65	22.50	-5.1	6,766	-0.07%
2018/01/10	0	0.00	4	22.75	22.80	-4	6,703	-0.06%
2018/01/09	5	22.75	0	0.00	22.75	5	6,617	0.08%
2018/01/08	20	22.45	20	22.50	22.60	0	6,498	0.00%
2018/01/05	0.1	22.50	21	22.57	22.55	-20.9	6,424	-0.33%
2018/01/04	52	22.69	1	22.50	22.60	51	6,364	0.80%
2018/01/03	10	22.40	20	22.53	22.50	-10	6,258	-0.16%
2018/01/02	21	22.81	0	0.00	22.65	21	6,159	0.34%